614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191100,86386745,2235,2235,2235,2235,783
|
|
20230824,191000,86386745,2235,2235,2235,2235,0
|
|
20230824,190900,86386745,2235,2235,2235,2235,0
|
|
20230824,190800,86386745,2235,2235,2235,2235,0
|
|
20230824,190700,86386745,2235,2235,2235,2235,0
|
|
20230824,190600,86386745,2235,2235,2235,2235,0
|
|
20230824,190500,86386745,2235,2235,2235,2235,0
|
|
20230824,190400,86386745,2235,2235,2235,2235,0
|
|
20230824,190300,86386745,2235,2235,2235,2235,0
|
|
20230824,190200,86386745,2235,2235,2235,2235,0
|
|
20230824,190100,86386745,2235,2235,2235,2235,0
|
|
20230824,190000,86386745,2235,2235,2235,2235,0
|
|
20230824,185900,86386745,2235,2235,2235,2235,0
|
|
20230824,185800,86386745,2235,2235,2235,2235,0
|
|
20230824,185700,86386745,2235,2235,2235,2235,0
|
|
20230824,185600,86386745,2235,2235,2235,2235,0
|
|
20230824,185500,86386745,2235,2235,2235,2235,0
|
|
20230824,185400,86386745,2235,2235,2235,2235,0
|
|
20230824,185300,86386745,2235,2235,2235,2235,0
|
|
20230824,185200,86386745,2235,2235,2235,2235,0
|
|
20230824,185100,86386745,2235,2235,2235,2235,0
|
|
20230824,185000,86386745,2235,2235,2235,2235,0
|
|
20230824,184900,86386745,2235,2235,2235,2235,0
|
|
20230824,184800,86386745,2235,2235,2235,2235,0
|
|
20230824,184700,86386745,2235,2235,2235,2235,0
|
|
20230824,184600,86386745,2235,2235,2235,2235,0
|
|
20230824,184500,86386745,2235,2235,2235,2235,0
|
|
20230824,184400,86386745,2235,2235,2235,2235,0
|
|
20230824,184300,86386745,2235,2235,2235,2235,0
|
|
20230824,184200,86386745,2235,2235,2235,2235,0
|
|
20230824,184100,86386745,2235,2235,2235,2235,783
|
|
20230824,184000,86386745,2235,2235,2235,2235,0
|
|
20230824,183900,86386745,2235,2235,2235,2235,0
|
|
20230824,183800,86386745,2235,2235,2235,2235,0
|
|
20230824,183700,86386745,2235,2235,2235,2235,0
|
|
20230824,183600,86386745,2235,2235,2235,2235,0
|
|
20230824,183500,86386745,2235,2235,2235,2235,0
|
|
20230824,183400,86386745,2235,2235,2235,2235,0
|
|
20230824,183300,86386745,2235,2235,2235,2235,0
|
|
20230824,183200,86386745,2235,2235,2235,2235,0
|
|
20230824,183100,86386745,2235,2235,2235,2235,0
|
|
20230824,183000,86386745,2235,2235,2235,2235,0
|
|
20230824,182900,86386745,2235,2235,2235,2235,0
|
|
20230824,182800,86386745,2235,2235,2235,2235,0
|
|
20230824,182700,86386745,2235,2235,2235,2235,0
|
|
20230824,182600,86386745,2235,2235,2235,2235,0
|
|
20230824,182500,86386745,2235,2235,2235,2235,0
|
|
20230824,182400,86386745,2235,2235,2235,2235,0
|
|
20230824,182300,86386745,2235,2235,2235,2235,0
|
|
20230824,182200,86386745,2235,2235,2235,2235,0
|
|
20230824,182100,86386745,2235,2235,2235,2235,0
|
|
20230824,182000,86386745,2235,2235,2235,2235,0
|
|
20230824,181900,86386745,2235,2235,2235,2235,0
|
|
20230824,181800,86386745,2235,2235,2235,2235,0
|
|
20230824,181700,86386745,2235,2235,2235,2235,0
|
|
20230824,181600,86386745,2235,2235,2235,2235,0
|
|
20230824,181500,86386745,2235,2235,2235,2235,0
|
|
20230824,181400,86386745,2235,2235,2235,2235,0
|
|
20230824,181300,86386745,2235,2235,2235,2235,0
|
|
20230824,181200,86386745,2235,2235,2235,2235,0
|
|
20230824,181100,86386745,2235,2235,2235,2235,783
|
|
20230824,181000,86386745,2235,2235,2235,2235,0
|
|
20230824,180900,86386745,2235,2235,2235,2235,0
|
|
20230824,180800,86386745,2235,2235,2235,2235,0
|
|
20230824,180700,86386745,2235,2235,2235,2235,0
|
|
20230824,180600,86386745,2235,2235,2235,2235,0
|
|
20230824,180500,86386745,2235,2235,2235,2235,0
|
|
20230824,180400,86386745,2235,2235,2235,2235,0
|
|
20230824,180300,86386745,2235,2235,2235,2235,0
|
|
20230824,180200,86386745,2235,2235,2235,2235,0
|
|
20230824,180100,86386745,2235,2235,2235,2235,0
|
|
20230824,180000,86386745,2235,2235,2235,2235,0
|
|
20230824,175900,86386745,2235,2235,2235,2235,0
|
|
20230824,175800,86386745,2235,2235,2235,2235,0
|
|
20230824,175700,86386745,2235,2235,2235,2235,0
|
|
20230824,175600,86386745,2235,2235,2235,2235,0
|
|
20230824,175500,86386745,2235,2235,2235,2235,0
|
|
20230824,175400,86386745,2235,2235,2235,2235,0
|
|
20230824,175300,86386745,2235,2235,2235,2235,0
|
|
20230824,175200,86386745,2235,2235,2235,2235,0
|
|
20230824,175100,86386745,2235,2235,2235,2235,0
|
|
20230824,175000,86386745,2235,2235,2235,2235,0
|
|
20230824,174900,86386745,2235,2235,2235,2235,0
|
|
20230824,174800,86386745,2235,2235,2235,2235,0
|
|
20230824,174700,86386745,2235,2235,2235,2235,0
|
|
20230824,174600,86386745,2235,2235,2235,2235,0
|
|
20230824,174500,86386745,2235,2235,2235,2235,0
|
|
20230824,174400,86386745,2235,2235,2235,2235,0
|
|
20230824,174300,86386745,2235,2235,2235,2235,0
|
|
20230824,174200,86386745,2235,2235,2235,2235,0
|
|
20230824,174100,86386745,2235,2235,2235,2235,783
|
|
20230824,174000,86386745,2235,2235,2235,2235,0
|
|
20230824,173900,86386745,2235,2235,2235,2235,0
|
|
20230824,173800,86386745,2235,2235,2235,2235,0
|
|
20230824,173700,86386745,2235,2235,2235,2235,0
|
|
20230824,173600,86386745,2235,2235,2235,2235,0
|
|
20230824,173500,86386745,2235,2235,2235,2235,0
|
|
20230824,173400,86386745,2235,2235,2235,2235,0
|
|
20230824,173300,86386745,2235,2235,2235,2235,0
|
|
20230824,173200,86386745,2235,2235,2235,2235,0
|
|
20230824,173100,86386745,2235,2235,2235,2235,0
|
|
20230824,173000,86386745,2235,2235,2235,2235,0
|
|
20230824,172900,86386745,2235,2235,2235,2235,0
|
|
20230824,172800,86386745,2235,2235,2235,2235,0
|
|
20230824,172700,86386745,2235,2235,2235,2235,0
|
|
20230824,172600,86386745,2235,2235,2235,2235,0
|
|
20230824,172500,86386745,2235,2235,2235,2235,0
|
|
20230824,172400,86386745,2235,2235,2235,2235,0
|
|
20230824,172300,86386745,2235,2235,2235,2235,0
|
|
20230824,172200,86386745,2235,2235,2235,2235,0
|
|
20230824,172100,86386745,2235,2235,2235,2235,0
|
|
20230824,172000,86386745,2235,2235,2235,2235,0
|
|
20230824,171900,86386745,2235,2235,2235,2235,0
|
|
20230824,171800,86386745,2235,2235,2235,2235,0
|
|
20230824,171700,86386745,2235,2235,2235,2235,0
|
|
20230824,171600,86386745,2235,2235,2235,2235,0
|
|
20230824,171500,86386745,2235,2235,2235,2235,0
|
|
20230824,171400,86386745,2235,2235,2235,2235,0
|
|
20230824,171300,86386745,2235,2235,2235,2235,0
|
|
20230824,171200,86386745,2235,2235,2235,2235,0
|
|
20230824,171100,86386745,2235,2235,2235,2235,783
|
|
20230824,171000,86386745,2235,2235,2235,2235,0
|
|
20230824,170900,86386745,2235,2235,2235,2235,0
|
|
20230824,170800,86386745,2235,2235,2235,2235,0
|
|
20230824,170700,86386745,2235,2235,2235,2235,0
|
|
20230824,170600,86386745,2235,2235,2235,2235,0
|
|
20230824,170500,86386745,2235,2235,2235,2235,0
|
|
20230824,170400,86386745,2235,2235,2235,2235,0
|
|
20230824,170300,86386745,2235,2235,2235,2235,0
|
|
20230824,170200,86386745,2235,2235,2235,2235,0
|
|
20230824,170100,86386745,2235,2235,2235,2235,0
|
|
20230824,170000,86386745,2235,2235,2235,2235,0
|
|
20230824,165900,86386745,2235,2235,2235,2235,0
|
|
20230824,165800,86386745,2235,2235,2235,2235,0
|
|
20230824,165700,86386745,2235,2235,2235,2235,0
|
|
20230824,165600,86386745,2235,2235,2235,2235,0
|
|
20230824,165500,86386745,2235,2235,2235,2235,0
|
|
20230824,165400,86386745,2235,2235,2235,2235,0
|
|
20230824,165300,86386745,2235,2235,2235,2235,0
|
|
20230824,165200,86386745,2235,2235,2235,2235,0
|
|
20230824,165100,86386745,2235,2235,2235,2235,0
|
|
20230824,165000,86386745,2235,2235,2235,2235,0
|
|
20230824,164900,86386745,2235,2235,2235,2235,0
|
|
20230824,164800,86386745,2235,2235,2235,2235,0
|
|
20230824,164700,86386745,2235,2235,2235,2235,0
|
|
20230824,164600,86386745,2235,2235,2235,2235,0
|
|
20230824,164500,86386745,2235,2235,2235,2235,0
|
|
20230824,164400,86386745,2235,2235,2235,2235,0
|
|
20230824,164300,86386745,2235,2235,2235,2235,0
|
|
20230824,164200,86386745,2235,2235,2235,2235,0
|
|
20230824,164100,86386745,2235,2235,2235,2235,783
|
|
20230824,164000,86386745,2235,2235,2235,2235,0
|
|
20230824,163900,86386745,2235,2235,2235,2235,0
|
|
20230824,163800,86386745,2235,2235,2235,2235,0
|
|
20230824,163700,86386745,2235,2235,2235,2235,0
|
|
20230824,163600,86386745,2235,2235,2235,2235,0
|
|
20230824,163500,86386745,2235,2235,2235,2235,0
|
|
20230824,163400,86386745,2235,2235,2235,2235,0
|
|
20230824,163300,86386745,2235,2235,2235,2235,0
|
|
20230824,163200,86386745,2235,2235,2235,2235,0
|
|
20230824,163100,86386745,2235,2235,2235,2235,0
|
|
20230824,163000,86386745,2235,2235,2235,2235,0
|
|
20230824,162900,86386745,2235,2235,2235,2235,0
|
|
20230824,162800,86386745,2235,2235,2235,2235,0
|
|
20230824,162700,86386745,2235,2235,2235,2235,0
|
|
20230824,162600,86386745,2235,2235,2235,2235,0
|
|
20230824,162500,86386745,2235,2235,2235,2235,0
|
|
20230824,162400,86386745,2235,2235,2235,2235,0
|
|
20230824,162300,86386745,2235,2235,2235,2235,0
|
|
20230824,162200,86386745,2235,2235,2235,2235,0
|
|
20230824,162100,86386745,2235,2235,2235,2235,0
|
|
20230824,162000,86386745,2235,2235,2235,2235,0
|
|
20230824,161900,86386745,2235,2235,2235,2235,0
|
|
20230824,161800,86386745,2235,2235,2235,2235,0
|
|
20230824,161700,86386745,2235,2235,2235,2235,0
|
|
20230824,161600,86386745,2235,2235,2235,2235,0
|
|
20230824,161500,86386745,2235,2235,2235,2235,0
|
|
20230824,161400,86386745,2235,2235,2235,2235,0
|
|
20230824,161300,86386745,2235,2235,2235,2235,0
|
|
20230824,161200,86386745,2235,2235,2235,2235,0
|
|
20230824,161100,86386745,2235,2235,2235,2235,783
|
|
20230824,161000,86386745,2235,2235,2235,2235,0
|
|
20230824,160900,86386745,2235,2235,2235,2235,0
|
|
20230824,160800,86386745,2235,2235,2235,2235,0
|
|
20230824,160700,86386745,2235,2235,2235,2235,0
|
|
20230824,160600,86386745,2235,2235,2235,2235,0
|
|
20230824,160500,86386745,2235,2235,2235,2235,0
|
|
20230824,160400,86386745,2235,2235,2235,2235,0
|
|
20230824,160300,86386745,2235,2235,2235,2235,0
|
|
20230824,160200,86386745,2235,2235,2235,2235,0
|
|
20230824,160100,86386745,2235,2235,2235,2235,0
|
|
20230824,160000,86386745,2235,2235,2235,2235,0
|
|
20230824,155900,86386745,2235,2235,2235,2235,0
|
|
20230824,155800,86386745,2235,2235,2235,2235,0
|
|
20230824,155700,86386745,2235,2235,2235,2235,0
|
|
20230824,155600,86386745,2235,2235,2235,2235,0
|
|
20230824,155500,86386745,2235,2235,2235,2235,0
|
|
20230824,155400,86386745,2235,2235,2235,2235,0
|
|
20230824,155300,86386745,2235,2235,2235,2235,0
|
|
20230824,155200,86386745,2235,2235,2235,2235,0
|
|
20230824,155100,86386745,2235,2235,2235,2235,0
|
|
20230824,155000,86386745,2235,2235,2235,2235,0
|
|
20230824,154900,86386745,2235,2235,2235,2235,0
|
|
20230824,154800,86386745,2235,2235,2235,2235,0
|
|
20230824,154700,86386745,2235,2235,2235,2235,0
|
|
20230824,154600,86386745,2235,2235,2235,2235,0
|
|
20230824,154500,86386745,2235,2235,2235,2235,0
|
|
20230824,154400,86386745,2235,2235,2235,2235,0
|
|
20230824,154300,86386745,2235,2235,2235,2235,0
|
|
20230824,154200,86386745,2235,2235,2235,2235,0
|
|
20230824,154100,86386745,2235,2235,2235,2235,783
|
|
20230824,154000,86386745,2235,2235,2235,2235,0
|
|
20230824,153900,86386745,2235,2235,2235,2235,0
|
|
20230824,153800,86386745,2235,2235,2235,2235,0
|
|
20230824,153700,86386745,2235,2235,2235,2235,0
|
|
20230824,153600,86386745,2235,2235,2235,2235,0
|
|
20230824,153500,86386745,2235,2235,2235,2235,0
|
|
20230824,153400,86386745,2235,2235,2235,2235,0
|
|
20230824,153300,86386745,2235,2235,2235,2235,0
|
|
20230824,153200,86386745,2235,2235,2235,2235,0
|
|
20230824,153100,86386745,2235,2235,2235,2235,0
|
|
20230824,153000,86386745,2235,2235,2235,2235,783
|
|
20230824,152900,84636740,2240,2240,2240,2240,0
|
|
20230824,152800,84636740,2240,2240,2240,2240,0
|
|
20230824,152700,84636740,2240,2240,2240,2240,0
|
|
20230824,152600,84636740,2240,2240,2240,2240,0
|
|
20230824,152500,84636740,2240,2240,2240,2240,0
|
|
20230824,152400,84636740,2240,2240,2240,2240,0
|
|
20230824,152300,84636740,2240,2240,2240,2240,0
|
|
20230824,152200,84636740,2240,2240,2240,2240,0
|
|
20230824,152100,84636740,2240,2240,2240,2240,0
|
|
20230824,152000,84636740,2240,2240,2240,2240,0
|
|
20230824,151900,84636740,2240,2235,2240,2235,854
|
|
20230824,151800,82728000,2235,2230,2235,2230,55
|
|
20230824,151700,82605325,2220,2220,2220,2220,744
|
|
20230824,151600,80953645,2235,2235,2235,2235,0
|
|
20230824,151500,80953645,2235,2235,2235,2235,0
|
|
20230824,151400,80953645,2235,2235,2235,2235,0
|
|
20230824,151300,80953645,2235,2235,2235,2235,0
|
|
20230824,151200,80953645,2235,2230,2235,2230,6
|
|
20230824,151100,80940260,2235,2235,2235,2235,0
|
|
20230824,151000,80940260,2235,2230,2235,2230,10
|
|
20230824,150900,80917950,2205,2205,2205,2205,0
|
|
20230824,150800,80917950,2205,2205,2205,2205,0
|
|
20230824,150700,80917950,2205,2205,2205,2205,0
|
|
20230824,150600,80917950,2205,2205,2205,2205,0
|
|
20230824,150500,80917950,2205,2205,2205,2205,0
|
|
20230824,150400,80917950,2205,2205,2205,2205,1
|
|
20230824,150300,80915745,2235,2235,2235,2235,0
|
|
20230824,150200,80915745,2235,2235,2235,2235,0
|
|
20230824,150100,80915745,2235,2235,2235,2235,0
|
|
20230824,150000,80915745,2235,2230,2235,2230,25
|
|
20230824,145900,80859970,2235,2235,2235,2235,0
|
|
20230824,145800,80859970,2235,2235,2235,2235,0
|
|
20230824,145700,80859970,2235,2235,2235,2235,0
|
|
20230824,145600,80859970,2235,2235,2235,2235,0
|
|
20230824,145500,80859970,2235,2225,2235,2225,735
|
|
20230824,145400,79220920,2230,2230,2230,2230,0
|
|
20230824,145300,79220920,2230,2200,2230,2200,12270
|
|
20230824,145200,52170135,2200,2200,2200,2200,1
|
|
20230824,145100,52167935,2225,2225,2225,2225,0
|
|
20230824,145000,52167935,2225,2225,2225,2225,0
|
|
20230824,144900,52167935,2225,2225,2225,2225,1
|
|
20230824,144800,52165710,2200,2200,2200,2200,0
|
|
20230824,144700,52165710,2200,2200,2200,2200,0
|
|
20230824,144600,52165710,2200,2200,2200,2200,0
|
|
20230824,144500,52165710,2200,2200,2200,2200,160
|
|
20230824,144400,51813710,2200,2215,2215,2200,5
|
|
20230824,144300,51802650,2225,2225,2225,2225,0
|
|
20230824,144200,51802650,2225,2225,2225,2225,0
|
|
20230824,144100,51802650,2225,2225,2225,2225,4
|
|
20230824,144000,51793750,2225,2220,2225,2220,13
|
|
20230824,143900,51764875,2215,2215,2215,2215,6
|
|
20230824,143800,51751585,2225,2215,2225,2200,970
|
|
20230824,143700,49600610,2215,2215,2215,2215,0
|
|
20230824,143600,49600610,2215,2215,2215,2215,0
|
|
20230824,143500,49600610,2215,2215,2215,2215,0
|
|
20230824,143400,49600610,2215,2215,2215,2215,0
|
|
20230824,143300,49600610,2215,2215,2215,2215,0
|
|
20230824,143200,49600610,2215,2215,2215,2215,0
|
|
20230824,143100,49600610,2215,2215,2215,2215,0
|
|
20230824,143000,49600610,2215,2215,2215,2215,0
|
|
20230824,142900,49600610,2215,2215,2215,2215,0
|
|
20230824,142800,49600610,2215,2215,2215,2215,0
|
|
20230824,142700,49600610,2215,2215,2215,2215,0
|
|
20230824,142600,49600610,2215,2215,2215,2215,0
|
|
20230824,142500,49600610,2215,2215,2215,2215,0
|
|
20230824,142400,49600610,2215,2215,2215,2215,0
|
|
20230824,142300,49600610,2215,2215,2215,2215,3
|
|
20230824,142200,49593965,2220,2215,2220,2215,470
|
|
20230824,142100,48552895,2220,2220,2220,2220,0
|
|
20230824,142000,48552895,2220,2220,2220,2220,0
|
|
20230824,141900,48552895,2220,2220,2220,2220,0
|
|
20230824,141800,48552895,2220,2220,2220,2220,0
|
|
20230824,141700,48552895,2220,2220,2220,2220,0
|
|
20230824,141600,48552895,2220,2220,2220,2220,0
|
|
20230824,141500,48552895,2220,2220,2220,2220,0
|
|
20230824,141400,48552895,2220,2220,2220,2220,0
|
|
20230824,141300,48552895,2220,2220,2220,2220,0
|
|
20230824,141200,48552895,2220,2220,2220,2220,0
|
|
20230824,141100,48552895,2220,2220,2220,2220,0
|
|
20230824,141000,48552895,2220,2220,2220,2220,0
|
|
20230824,140900,48552895,2220,2220,2220,2220,0
|
|
20230824,140800,48552895,2220,2220,2220,2220,0
|
|
20230824,140700,48552895,2220,2220,2220,2220,0
|
|
20230824,140600,48552895,2220,2220,2220,2220,0
|
|
20230824,140500,48552895,2220,2220,2220,2220,0
|
|
20230824,140400,48552895,2220,2220,2220,2220,0
|
|
20230824,140300,48552895,2220,2220,2220,2220,0
|
|
20230824,140200,48552895,2220,2220,2220,2220,0
|
|
20230824,140100,48552895,2220,2220,2220,2220,0
|
|
20230824,140000,48552895,2220,2220,2220,2220,0
|
|
20230824,135900,48552895,2220,2220,2220,2220,0
|
|
20230824,135800,48552895,2220,2220,2220,2220,0
|
|
20230824,135700,48552895,2220,2220,2220,2220,0
|
|
20230824,135600,48552895,2220,2220,2220,2220,0
|
|
20230824,135500,48552895,2220,2220,2220,2220,0
|
|
20230824,135400,48552895,2220,2220,2220,2220,0
|
|
20230824,135300,48552895,2220,2220,2220,2220,0
|
|
20230824,135200,48552895,2220,2220,2220,2220,0
|
|
20230824,135100,48552895,2220,2220,2220,2220,0
|
|
20230824,135000,48552895,2220,2220,2220,2220,0
|
|
20230824,134900,48552895,2220,2220,2220,2220,0
|
|
20230824,134800,48552895,2220,2220,2220,2220,0
|
|
20230824,134700,48552895,2220,2220,2220,2220,0
|
|
20230824,134600,48552895,2220,2220,2220,2220,0
|
|
20230824,134500,48552895,2220,2220,2220,2220,0
|
|
20230824,134400,48552895,2220,2220,2220,2220,0
|
|
20230824,134300,48552895,2220,2220,2220,2220,0
|
|
20230824,134200,48552895,2220,2215,2220,2215,4
|
|
20230824,134100,48544030,2220,2210,2220,2210,510
|
|
20230824,134000,47416655,2210,2210,2210,2210,0
|
|
20230824,133900,47416655,2210,2210,2210,2210,1
|
|
20230824,133800,47414445,2195,2195,2195,2195,0
|
|
20230824,133700,47414445,2195,2195,2195,2195,0
|
|
20230824,133600,47414445,2195,2195,2195,2195,0
|
|
20230824,133500,47414445,2195,2195,2195,2195,1
|
|
20230824,133400,47412250,2210,2210,2210,2210,0
|
|
20230824,133300,47412250,2210,2210,2210,2210,0
|
|
20230824,133200,47412250,2210,2210,2210,2210,0
|
|
20230824,133100,47412250,2210,2210,2210,2210,0
|
|
20230824,133000,47412250,2210,2210,2210,2210,1
|
|
20230824,132900,47410040,2200,2200,2200,2200,0
|
|
20230824,132800,47410040,2200,2200,2200,2200,0
|
|
20230824,132700,47410040,2200,2200,2200,2200,0
|
|
20230824,132600,47410040,2200,2200,2200,2200,1
|
|
20230824,132500,47407840,2215,2215,2215,2215,0
|
|
20230824,132400,47407840,2215,2215,2215,2215,0
|
|
20230824,132300,47407840,2215,2215,2215,2215,0
|
|
20230824,132200,47407840,2215,2215,2215,2215,0
|
|
20230824,132100,47407840,2215,2215,2215,2215,0
|
|
20230824,132000,47407840,2215,2215,2215,2215,0
|
|
20230824,131900,47407840,2215,2215,2215,2215,0
|
|
20230824,131800,47407840,2215,2215,2215,2215,0
|
|
20230824,131700,47407840,2215,2215,2215,2215,0
|
|
20230824,131600,47407840,2215,2215,2215,2215,0
|
|
20230824,131500,47407840,2215,2200,2215,2200,2
|
|
20230824,131400,47403425,2215,2215,2215,2215,0
|
|
20230824,131300,47403425,2215,2205,2215,2205,2
|
|
20230824,131200,47399005,2215,2205,2215,2205,51
|
|
20230824,131100,47286540,2205,2215,2220,2205,4000
|
|
20230824,131000,38465940,2220,2220,2220,2220,0
|
|
20230824,130900,38465940,2220,2220,2220,2220,0
|
|
20230824,130800,38465940,2220,2220,2220,2220,0
|
|
20230824,130700,38465940,2220,2220,2220,2220,1
|
|
20230824,130600,38463720,2200,2210,2210,2200,10465
|
|
20230824,130500,15434965,2210,2210,2210,2210,1
|
|
20230824,130400,15432755,2200,2200,2200,2200,0
|
|
20230824,130300,15432755,2200,2200,2200,2200,0
|
|
20230824,130200,15432755,2200,2200,2200,2200,0
|
|
20230824,130100,15432755,2200,2200,2200,2200,0
|
|
20230824,130000,15432755,2200,2200,2200,2200,176
|
|
20230824,125900,15045555,2195,2195,2195,2195,0
|
|
20230824,125800,15045555,2195,2195,2195,2195,0
|
|
20230824,125700,15045555,2195,2195,2195,2195,0
|
|
20230824,125600,15045555,2195,2195,2195,2195,0
|
|
20230824,125500,15045555,2195,2195,2195,2195,0
|
|
20230824,125400,15045555,2195,2195,2195,2195,0
|
|
20230824,125300,15045555,2195,2195,2195,2195,0
|
|
20230824,125200,15045555,2195,2195,2195,2195,26
|
|
20230824,125100,14988485,2200,2200,2200,2200,0
|
|
20230824,125000,14988485,2200,2200,2200,2200,22
|
|
20230824,124900,14940085,2200,2200,2200,2200,0
|
|
20230824,124800,14940085,2200,2200,2200,2200,20
|
|
20230824,124700,14896085,2200,2200,2200,2200,0
|
|
20230824,124600,14896085,2200,2205,2205,2200,249
|
|
20230824,124500,14347785,2210,2210,2210,2210,100
|
|
20230824,124400,14126785,2215,2215,2215,2215,0
|
|
20230824,124300,14126785,2215,2215,2215,2215,1
|
|
20230824,124200,14124570,2190,2190,2190,2190,42
|
|
20230824,124100,14032590,2195,2195,2195,2195,0
|
|
20230824,124000,14032590,2195,2210,2210,2195,1800
|
|
20230824,123900,10068395,2215,2215,2215,2215,0
|
|
20230824,123800,10068395,2215,2215,2215,2215,20
|
|
20230824,123700,10024095,2220,2220,2220,2220,0
|
|
20230824,123600,10024095,2220,2220,2220,2220,0
|
|
20230824,123500,10024095,2220,2220,2220,2220,0
|
|
20230824,123400,10024095,2220,2220,2220,2220,0
|
|
20230824,123300,10024095,2220,2220,2220,2220,0
|
|
20230824,123200,10024095,2220,2220,2220,2220,0
|
|
20230824,123100,10024095,2220,2220,2220,2220,0
|
|
20230824,123000,10024095,2220,2220,2220,2220,0
|
|
20230824,122900,10024095,2220,2220,2220,2220,0
|
|
20230824,122800,10024095,2220,2220,2220,2220,0
|
|
20230824,122700,10024095,2220,2220,2220,2220,0
|
|
20230824,122600,10024095,2220,2220,2220,2220,0
|
|
20230824,122500,10024095,2220,2220,2220,2220,0
|
|
20230824,122400,10024095,2220,2220,2220,2220,0
|
|
20230824,122300,10024095,2220,2220,2220,2220,0
|
|
20230824,122200,10024095,2220,2220,2220,2220,0
|
|
20230824,122100,10024095,2220,2220,2220,2220,0
|
|
20230824,122000,10024095,2220,2220,2220,2220,0
|
|
20230824,121900,10024095,2220,2220,2220,2220,0
|
|
20230824,121800,10024095,2220,2220,2220,2220,0
|
|
20230824,121700,10024095,2220,2220,2220,2220,0
|
|
20230824,121600,10024095,2220,2220,2220,2220,0
|
|
20230824,121500,10024095,2220,2220,2220,2220,0
|
|
20230824,121400,10024095,2220,2220,2220,2220,0
|
|
20230824,121300,10024095,2220,2220,2220,2220,0
|
|
20230824,121200,10024095,2220,2220,2220,2220,0
|
|
20230824,121100,10024095,2220,2220,2220,2220,0
|
|
20230824,121000,10024095,2220,2220,2220,2220,0
|
|
20230824,120900,10024095,2220,2220,2220,2220,0
|
|
20230824,120800,10024095,2220,2220,2220,2220,0
|
|
20230824,120700,10024095,2220,2220,2220,2220,1
|
|
20230824,120600,10021875,2210,2210,2210,2210,0
|
|
20230824,120500,10021875,2210,2210,2210,2210,0
|
|
20230824,120400,10021875,2210,2210,2210,2210,0
|
|
20230824,120300,10021875,2210,2210,2210,2210,0
|
|
20230824,120200,10021875,2210,2210,2210,2210,0
|
|
20230824,120100,10021875,2210,2210,2210,2210,0
|
|
20230824,120000,10021875,2210,2210,2210,2210,0
|
|
20230824,115900,10021875,2210,2210,2210,2210,0
|
|
20230824,115800,10021875,2210,2210,2210,2210,0
|
|
20230824,115700,10021875,2210,2210,2210,2210,0
|
|
20230824,115600,10021875,2210,2210,2210,2210,180
|
|
20230824,115500,9624075,2210,2210,2210,2210,0
|
|
20230824,115400,9624075,2210,2210,2210,2210,0
|
|
20230824,115300,9624075,2210,2210,2210,2210,0
|
|
20230824,115200,9624075,2210,2210,2210,2210,0
|
|
20230824,115100,9624075,2210,2210,2210,2210,1
|
|
20230824,115000,9621865,2220,2220,2220,2220,0
|
|
20230824,114900,9621865,2220,2220,2220,2220,0
|
|
20230824,114800,9621865,2220,2220,2220,2220,0
|
|
20230824,114700,9621865,2220,2220,2220,2220,0
|
|
20230824,114600,9621865,2220,2220,2220,2220,0
|
|
20230824,114500,9621865,2220,2220,2220,2220,0
|
|
20230824,114400,9621865,2220,2220,2220,2220,0
|
|
20230824,114300,9621865,2220,2220,2220,2220,0
|
|
20230824,114200,9621865,2220,2220,2220,2220,0
|
|
20230824,114100,9621865,2220,2220,2220,2220,0
|
|
20230824,114000,9621865,2220,2220,2220,2220,0
|
|
20230824,113900,9621865,2220,2220,2220,2220,0
|
|
20230824,113800,9621865,2220,2220,2220,2220,0
|
|
20230824,113700,9621865,2220,2220,2220,2220,0
|
|
20230824,113600,9621865,2220,2220,2220,2220,0
|
|
20230824,113500,9621865,2220,2220,2220,2220,0
|
|
20230824,113400,9621865,2220,2220,2220,2220,0
|
|
20230824,113300,9621865,2220,2220,2220,2220,0
|
|
20230824,113200,9621865,2220,2220,2220,2220,0
|
|
20230824,113100,9621865,2220,2220,2220,2220,0
|
|
20230824,113000,9621865,2220,2220,2220,2220,0
|
|
20230824,112900,9621865,2220,2220,2220,2220,0
|
|
20230824,112800,9621865,2220,2220,2220,2220,0
|
|
20230824,112700,9621865,2220,2220,2220,2220,0
|
|
20230824,112600,9621865,2220,2220,2220,2220,0
|
|
20230824,112500,9621865,2220,2220,2220,2220,0
|
|
20230824,112400,9621865,2220,2220,2220,2220,2
|
|
20230824,112300,9617425,2220,2220,2220,2220,0
|
|
20230824,112200,9617425,2220,2220,2220,2220,0
|
|
20230824,112100,9617425,2220,2220,2220,2220,0
|
|
20230824,112000,9617425,2220,2220,2220,2220,1
|
|
20230824,111900,9615205,2215,2215,2215,2215,0
|
|
20230824,111800,9615205,2215,2215,2215,2215,20
|
|
20230824,111700,9570905,2220,2220,2220,2220,0
|
|
20230824,111600,9570905,2220,2220,2220,2220,1
|
|
20230824,111500,9568685,2215,2215,2215,2215,15
|
|
20230824,111400,9535460,2215,2215,2215,2215,0
|
|
20230824,111300,9535460,2215,2215,2215,2215,0
|
|
20230824,111200,9535460,2215,2215,2215,2215,0
|
|
20230824,111100,9535460,2215,2215,2215,2215,0
|
|
20230824,111000,9535460,2215,2215,2215,2215,0
|
|
20230824,110900,9535460,2215,2215,2215,2215,0
|
|
20230824,110800,9535460,2215,2215,2215,2215,0
|
|
20230824,110700,9535460,2215,2215,2215,2215,0
|
|
20230824,110600,9535460,2215,2215,2215,2215,0
|
|
20230824,110500,9535460,2215,2215,2215,2215,5
|
|
20230824,110400,9524385,2220,2220,2220,2220,0
|
|
20230824,110300,9524385,2220,2220,2220,2220,0
|
|
20230824,110200,9524385,2220,2220,2220,2220,0
|
|
20230824,110100,9524385,2220,2220,2220,2220,0
|
|
20230824,110000,9524385,2220,2215,2220,2215,65
|
|
20230824,105900,9380405,2215,2215,2215,2215,0
|
|
20230824,105800,9380405,2215,2215,2215,2215,0
|
|
20230824,105700,9380405,2215,2215,2215,2215,0
|
|
20230824,105600,9380405,2215,2215,2215,2215,601
|
|
20230824,105500,8049190,2210,2210,2210,2210,0
|
|
20230824,105400,8049190,2210,2210,2210,2210,167
|
|
20230824,105300,7680120,2210,2210,2210,2210,0
|
|
20230824,105200,7680120,2210,2210,2210,2210,0
|
|
20230824,105100,7680120,2210,2210,2210,2210,0
|
|
20230824,105000,7680120,2210,2210,2210,2210,0
|
|
20230824,104900,7680120,2210,2210,2210,2210,100
|
|
20230824,104800,7459120,2210,2210,2210,2210,0
|
|
20230824,104700,7459120,2210,2210,2210,2210,0
|
|
20230824,104600,7459120,2210,2210,2210,2210,0
|
|
20230824,104500,7459120,2210,2210,2210,2210,0
|
|
20230824,104400,7459120,2210,2210,2210,2210,0
|
|
20230824,104300,7459120,2210,2210,2210,2210,0
|
|
20230824,104200,7459120,2210,2210,2210,2210,0
|
|
20230824,104100,7459120,2210,2210,2210,2210,0
|
|
20230824,104000,7459120,2210,2210,2210,2210,100
|
|
20230824,103900,7238120,2210,2210,2210,2210,0
|
|
20230824,103800,7238120,2210,2210,2210,2210,0
|
|
20230824,103700,7238120,2210,2210,2210,2210,0
|
|
20230824,103600,7238120,2210,2210,2210,2210,0
|
|
20230824,103500,7238120,2210,2210,2210,2210,0
|
|
20230824,103400,7238120,2210,2210,2210,2210,0
|
|
20230824,103300,7238120,2210,2210,2210,2210,0
|
|
20230824,103200,7238120,2210,2210,2210,2210,0
|
|
20230824,103100,7238120,2210,2210,2210,2210,0
|
|
20230824,103000,7238120,2210,2210,2210,2210,0
|
|
20230824,102900,7238120,2210,2210,2210,2210,0
|
|
20230824,102800,7238120,2210,2210,2210,2210,0
|
|
20230824,102700,7238120,2210,2215,2215,2210,278
|
|
20230824,102600,6623675,2215,2215,2215,2215,0
|
|
20230824,102500,6623675,2215,2215,2215,2215,0
|
|
20230824,102400,6623675,2215,2215,2215,2215,0
|
|
20230824,102300,6623675,2215,2215,2215,2215,0
|
|
20230824,102200,6623675,2215,2215,2215,2215,0
|
|
20230824,102100,6623675,2215,2215,2215,2215,0
|
|
20230824,102000,6623675,2215,2215,2215,2215,0
|
|
20230824,101900,6623675,2215,2215,2215,2215,0
|
|
20230824,101800,6623675,2215,2215,2215,2215,0
|
|
20230824,101700,6623675,2215,2215,2215,2215,0
|
|
20230824,101600,6623675,2215,2215,2215,2215,0
|
|
20230824,101500,6623675,2215,2215,2215,2215,5
|
|
20230824,101400,6612600,2210,2210,2210,2210,0
|
|
20230824,101300,6612600,2210,2210,2210,2210,0
|
|
20230824,101200,6612600,2210,2210,2210,2210,0
|
|
20230824,101100,6612600,2210,2210,2210,2210,0
|
|
20230824,101000,6612600,2210,2210,2210,2210,0
|
|
20230824,100900,6612600,2210,2210,2210,2210,0
|
|
20230824,100800,6612600,2210,2210,2210,2210,0
|
|
20230824,100700,6612600,2210,2210,2210,2210,0
|
|
20230824,100600,6612600,2210,2210,2210,2210,5
|
|
20230824,100500,6601550,2225,2225,2225,2225,0
|
|
20230824,100400,6601550,2225,2225,2225,2225,0
|
|
20230824,100300,6601550,2225,2225,2225,2225,0
|
|
20230824,100200,6601550,2225,2225,2225,2225,0
|
|
20230824,100100,6601550,2225,2225,2225,2225,0
|
|
20230824,100000,6601550,2225,2225,2225,2225,0
|
|
20230824,095900,6601550,2225,2225,2225,2225,0
|
|
20230824,095800,6601550,2225,2225,2225,2225,0
|
|
20230824,095700,6601550,2225,2225,2225,2225,0
|
|
20230824,095600,6601550,2225,2225,2225,2225,0
|
|
20230824,095500,6601550,2225,2225,2225,2225,0
|
|
20230824,095400,6601550,2225,2225,2225,2225,0
|
|
20230824,095300,6601550,2225,2225,2225,2225,82
|
|
20230824,095200,6419100,2225,2225,2225,2225,0
|
|
20230824,095100,6419100,2225,2225,2225,2225,0
|
|
20230824,095000,6419100,2225,2225,2225,2225,0
|
|
20230824,094900,6419100,2225,2225,2225,2225,0
|
|
20230824,094800,6419100,2225,2225,2225,2225,0
|
|
20230824,094700,6419100,2225,2225,2225,2225,0
|
|
20230824,094600,6419100,2225,2225,2225,2225,0
|
|
20230824,094500,6419100,2225,2225,2225,2225,1
|
|
20230824,094400,6416875,2230,2230,2230,2230,42
|
|
20230824,094300,6323215,2230,2225,2230,2225,11
|
|
20230824,094200,6298735,2210,2210,2210,2210,5
|
|
20230824,094100,6287685,2230,2230,2230,2230,0
|
|
20230824,094000,6287685,2230,2230,2230,2230,0
|
|
20230824,093900,6287685,2230,2220,2230,2220,120
|
|
20230824,093800,6020930,2220,2220,2220,2220,0
|
|
20230824,093700,6020930,2220,2220,2220,2220,0
|
|
20230824,093600,6020930,2220,2220,2220,2220,0
|
|
20230824,093500,6020930,2220,2210,2220,2210,1523
|
|
20230824,093400,2647800,2210,2210,2210,2210,0
|
|
20230824,093300,2647800,2210,2210,2210,2210,0
|
|
20230824,093200,2647800,2210,2210,2210,2210,0
|
|
20230824,093100,2647800,2210,2210,2210,2210,0
|
|
20230824,093000,2647800,2210,2210,2210,2210,0
|
|
20230824,092900,2647800,2210,2210,2210,2210,0
|
|
20230824,092800,2647800,2210,2210,2210,2210,0
|
|
20230824,092700,2647800,2210,2210,2210,2210,213
|
|
20230824,092600,2177070,2210,2210,2210,2210,0
|
|
20230824,092500,2177070,2210,2210,2210,2210,0
|
|
20230824,092400,2177070,2210,2210,2210,2210,0
|
|
20230824,092300,2177070,2210,2210,2210,2210,0
|
|
20230824,092200,2177070,2210,2210,2210,2210,0
|
|
20230824,092100,2177070,2210,2210,2210,2210,0
|
|
20230824,092000,2177070,2210,2210,2210,2210,10
|
|
20230824,091900,2154970,2210,2210,2210,2210,0
|
|
20230824,091800,2154970,2210,2210,2210,2210,0
|
|
20230824,091700,2154970,2210,2210,2210,2210,0
|
|
20230824,091600,2154970,2210,2210,2210,2210,0
|
|
20230824,091500,2154970,2210,2210,2210,2210,0
|
|
20230824,091400,2154970,2210,2210,2210,2210,0
|
|
20230824,091300,2154970,2210,2210,2210,2210,0
|
|
20230824,091200,2154970,2210,2210,2210,2210,0
|
|
20230824,091100,2154970,2210,2210,2210,2210,7
|
|
20230824,091000,2139500,2215,2215,2215,2215,0
|
|
20230824,090900,2139500,2215,2215,2215,2215,0
|
|
20230824,090800,2139500,2215,2215,2215,2215,0
|
|
20230824,090700,2139500,2215,2215,2215,2215,0
|
|
20230824,090600,2139500,2215,2215,2215,2215,0
|
|
20230824,090500,2139500,2215,2215,2215,2215,0
|
|
20230824,090400,2139500,2215,2215,2215,2215,0
|
|
20230824,090300,2139500,2215,2215,2215,2215,0
|
|
20230824,090200,2139500,2215,2215,2215,2215,0
|
|
20230824,090100,2139500,2215,2210,2215,2210,677
|
|
20230824,090000,642400,2200,2200,2200,2200,292
|