580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183700,37952770,2670,2670,2670,2670,149
|
|
20230829,183600,37952770,2670,2670,2670,2670,0
|
|
20230829,183500,37952770,2670,2670,2670,2670,0
|
|
20230829,183400,37952770,2670,2670,2670,2670,0
|
|
20230829,183300,37952770,2670,2670,2670,2670,0
|
|
20230829,183200,37952770,2670,2670,2670,2670,0
|
|
20230829,183100,37952770,2670,2670,2670,2670,0
|
|
20230829,183000,37952770,2670,2670,2670,2670,0
|
|
20230829,182900,37952770,2670,2670,2670,2670,0
|
|
20230829,182800,37952770,2670,2670,2670,2670,0
|
|
20230829,182700,37952770,2670,2670,2670,2670,0
|
|
20230829,182600,37952770,2670,2670,2670,2670,0
|
|
20230829,182500,37952770,2670,2670,2670,2670,0
|
|
20230829,182400,37952770,2670,2670,2670,2670,0
|
|
20230829,182300,37952770,2670,2670,2670,2670,0
|
|
20230829,182200,37952770,2670,2670,2670,2670,0
|
|
20230829,182100,37952770,2670,2670,2670,2670,0
|
|
20230829,182000,37952770,2670,2670,2670,2670,0
|
|
20230829,181900,37952770,2670,2670,2670,2670,0
|
|
20230829,181800,37952770,2670,2670,2670,2670,0
|
|
20230829,181700,37952770,2670,2670,2670,2670,0
|
|
20230829,181600,37952770,2670,2670,2670,2670,0
|
|
20230829,181500,37952770,2670,2670,2670,2670,0
|
|
20230829,181400,37952770,2670,2670,2670,2670,0
|
|
20230829,181300,37952770,2670,2670,2670,2670,0
|
|
20230829,181200,37952770,2670,2670,2670,2670,0
|
|
20230829,181100,37952770,2670,2670,2670,2670,0
|
|
20230829,181000,37952770,2670,2670,2670,2670,0
|
|
20230829,180900,37952770,2670,2670,2670,2670,0
|
|
20230829,180800,37952770,2670,2670,2670,2670,0
|
|
20230829,180700,37952770,2670,2670,2670,2670,149
|
|
20230829,180600,37952770,2670,2670,2670,2670,0
|
|
20230829,180500,37952770,2670,2670,2670,2670,0
|
|
20230829,180400,37952770,2670,2670,2670,2670,0
|
|
20230829,180300,37952770,2670,2670,2670,2670,0
|
|
20230829,180200,37952770,2670,2670,2670,2670,0
|
|
20230829,180100,37952770,2670,2670,2670,2670,0
|
|
20230829,180000,37952770,2670,2670,2670,2670,0
|
|
20230829,175900,37952770,2670,2670,2670,2670,0
|
|
20230829,175800,37952770,2670,2670,2670,2670,0
|
|
20230829,175700,37952770,2670,2670,2670,2670,0
|
|
20230829,175600,37952770,2670,2670,2670,2670,0
|
|
20230829,175500,37952770,2670,2670,2670,2670,0
|
|
20230829,175400,37952770,2670,2670,2670,2670,0
|
|
20230829,175300,37952770,2670,2670,2670,2670,0
|
|
20230829,175200,37952770,2670,2670,2670,2670,0
|
|
20230829,175100,37952770,2670,2670,2670,2670,0
|
|
20230829,175000,37952770,2670,2670,2670,2670,0
|
|
20230829,174900,37952770,2670,2670,2670,2670,0
|
|
20230829,174800,37952770,2670,2670,2670,2670,0
|
|
20230829,174700,37952770,2670,2670,2670,2670,0
|
|
20230829,174600,37952770,2670,2670,2670,2670,0
|
|
20230829,174500,37952770,2670,2670,2670,2670,0
|
|
20230829,174400,37952770,2670,2670,2670,2670,0
|
|
20230829,174300,37952770,2670,2670,2670,2670,0
|
|
20230829,174200,37952770,2670,2670,2670,2670,0
|
|
20230829,174100,37952770,2670,2670,2670,2670,0
|
|
20230829,174000,37952770,2670,2670,2670,2670,0
|
|
20230829,173900,37952770,2670,2670,2670,2670,0
|
|
20230829,173800,37952770,2670,2670,2670,2670,0
|
|
20230829,173700,37952770,2670,2670,2670,2670,149
|
|
20230829,173600,37952770,2670,2670,2670,2670,0
|
|
20230829,173500,37952770,2670,2670,2670,2670,0
|
|
20230829,173400,37952770,2670,2670,2670,2670,0
|
|
20230829,173300,37952770,2670,2670,2670,2670,0
|
|
20230829,173200,37952770,2670,2670,2670,2670,0
|
|
20230829,173100,37952770,2670,2670,2670,2670,0
|
|
20230829,173000,37952770,2670,2670,2670,2670,0
|
|
20230829,172900,37952770,2670,2670,2670,2670,0
|
|
20230829,172800,37952770,2670,2670,2670,2670,0
|
|
20230829,172700,37952770,2670,2670,2670,2670,0
|
|
20230829,172600,37952770,2670,2670,2670,2670,0
|
|
20230829,172500,37952770,2670,2670,2670,2670,0
|
|
20230829,172400,37952770,2670,2670,2670,2670,0
|
|
20230829,172300,37952770,2670,2670,2670,2670,0
|
|
20230829,172200,37952770,2670,2670,2670,2670,0
|
|
20230829,172100,37952770,2670,2670,2670,2670,0
|
|
20230829,172000,37952770,2670,2670,2670,2670,0
|
|
20230829,171900,37952770,2670,2670,2670,2670,0
|
|
20230829,171800,37952770,2670,2670,2670,2670,0
|
|
20230829,171700,37952770,2670,2670,2670,2670,0
|
|
20230829,171600,37952770,2670,2670,2670,2670,0
|
|
20230829,171500,37952770,2670,2670,2670,2670,0
|
|
20230829,171400,37952770,2670,2670,2670,2670,0
|
|
20230829,171300,37952770,2670,2670,2670,2670,0
|
|
20230829,171200,37952770,2670,2670,2670,2670,0
|
|
20230829,171100,37952770,2670,2670,2670,2670,0
|
|
20230829,171000,37952770,2670,2670,2670,2670,0
|
|
20230829,170900,37952770,2670,2670,2670,2670,0
|
|
20230829,170800,37952770,2670,2670,2670,2670,0
|
|
20230829,170700,37952770,2670,2670,2670,2670,149
|
|
20230829,170600,37952770,2670,2670,2670,2670,0
|
|
20230829,170500,37952770,2670,2670,2670,2670,0
|
|
20230829,170400,37952770,2670,2670,2670,2670,0
|
|
20230829,170300,37952770,2670,2670,2670,2670,0
|
|
20230829,170200,37952770,2670,2670,2670,2670,0
|
|
20230829,170100,37952770,2670,2670,2670,2670,0
|
|
20230829,170000,37952770,2670,2670,2670,2670,0
|
|
20230829,165900,37952770,2670,2670,2670,2670,0
|
|
20230829,165800,37952770,2670,2670,2670,2670,0
|
|
20230829,165700,37952770,2670,2670,2670,2670,0
|
|
20230829,165600,37952770,2670,2670,2670,2670,0
|
|
20230829,165500,37952770,2670,2670,2670,2670,0
|
|
20230829,165400,37952770,2670,2670,2670,2670,0
|
|
20230829,165300,37952770,2670,2670,2670,2670,0
|
|
20230829,165200,37952770,2670,2670,2670,2670,0
|
|
20230829,165100,37952770,2670,2670,2670,2670,0
|
|
20230829,165000,37952770,2670,2670,2670,2670,0
|
|
20230829,164900,37952770,2670,2670,2670,2670,0
|
|
20230829,164800,37952770,2670,2670,2670,2670,0
|
|
20230829,164700,37952770,2670,2670,2670,2670,0
|
|
20230829,164600,37952770,2670,2670,2670,2670,0
|
|
20230829,164500,37952770,2670,2670,2670,2670,0
|
|
20230829,164400,37952770,2670,2670,2670,2670,0
|
|
20230829,164300,37952770,2670,2670,2670,2670,0
|
|
20230829,164200,37952770,2670,2670,2670,2670,0
|
|
20230829,164100,37952770,2670,2670,2670,2670,0
|
|
20230829,164000,37952770,2670,2670,2670,2670,0
|
|
20230829,163900,37952770,2670,2670,2670,2670,0
|
|
20230829,163800,37952770,2670,2670,2670,2670,0
|
|
20230829,163700,37952770,2670,2670,2670,2670,149
|
|
20230829,163600,37952770,2670,2670,2670,2670,0
|
|
20230829,163500,37952770,2670,2670,2670,2670,0
|
|
20230829,163400,37952770,2670,2670,2670,2670,0
|
|
20230829,163300,37952770,2670,2670,2670,2670,0
|
|
20230829,163200,37952770,2670,2670,2670,2670,0
|
|
20230829,163100,37952770,2670,2670,2670,2670,0
|
|
20230829,163000,37952770,2670,2670,2670,2670,0
|
|
20230829,162900,37952770,2670,2670,2670,2670,0
|
|
20230829,162800,37952770,2670,2670,2670,2670,0
|
|
20230829,162700,37952770,2670,2670,2670,2670,0
|
|
20230829,162600,37952770,2670,2670,2670,2670,0
|
|
20230829,162500,37952770,2670,2670,2670,2670,0
|
|
20230829,162400,37952770,2670,2670,2670,2670,0
|
|
20230829,162300,37952770,2670,2670,2670,2670,0
|
|
20230829,162200,37952770,2670,2670,2670,2670,0
|
|
20230829,162100,37952770,2670,2670,2670,2670,0
|
|
20230829,162000,37952770,2670,2670,2670,2670,0
|
|
20230829,161900,37952770,2670,2670,2670,2670,0
|
|
20230829,161800,37952770,2670,2670,2670,2670,0
|
|
20230829,161700,37952770,2670,2670,2670,2670,0
|
|
20230829,161600,37952770,2670,2670,2670,2670,0
|
|
20230829,161500,37952770,2670,2670,2670,2670,0
|
|
20230829,161400,37952770,2670,2670,2670,2670,0
|
|
20230829,161300,37952770,2670,2670,2670,2670,0
|
|
20230829,161200,37952770,2670,2670,2670,2670,0
|
|
20230829,161100,37952770,2670,2670,2670,2670,0
|
|
20230829,161000,37952770,2670,2670,2670,2670,0
|
|
20230829,160900,37952770,2670,2670,2670,2670,0
|
|
20230829,160800,37952770,2670,2670,2670,2670,0
|
|
20230829,160700,37952770,2670,2670,2670,2670,149
|
|
20230829,160600,37952770,2670,2670,2670,2670,0
|
|
20230829,160500,37952770,2670,2670,2670,2670,0
|
|
20230829,160400,37952770,2670,2670,2670,2670,0
|
|
20230829,160300,37952770,2670,2670,2670,2670,0
|
|
20230829,160200,37952770,2670,2670,2670,2670,0
|
|
20230829,160100,37952770,2670,2670,2670,2670,0
|
|
20230829,160000,37952770,2670,2670,2670,2670,0
|
|
20230829,155900,37952770,2670,2670,2670,2670,0
|
|
20230829,155800,37952770,2670,2670,2670,2670,0
|
|
20230829,155700,37952770,2670,2670,2670,2670,0
|
|
20230829,155600,37952770,2670,2670,2670,2670,0
|
|
20230829,155500,37952770,2670,2670,2670,2670,0
|
|
20230829,155400,37952770,2670,2670,2670,2670,0
|
|
20230829,155300,37952770,2670,2670,2670,2670,0
|
|
20230829,155200,37952770,2670,2670,2670,2670,0
|
|
20230829,155100,37952770,2670,2670,2670,2670,0
|
|
20230829,155000,37952770,2670,2670,2670,2670,0
|
|
20230829,154900,37952770,2670,2670,2670,2670,0
|
|
20230829,154800,37952770,2670,2670,2670,2670,0
|
|
20230829,154700,37952770,2670,2670,2670,2670,0
|
|
20230829,154600,37952770,2670,2670,2670,2670,0
|
|
20230829,154500,37952770,2670,2670,2670,2670,0
|
|
20230829,154400,37952770,2670,2670,2670,2670,0
|
|
20230829,154300,37952770,2670,2670,2670,2670,0
|
|
20230829,154200,37952770,2670,2670,2670,2670,0
|
|
20230829,154100,37952770,2670,2670,2670,2670,0
|
|
20230829,154000,37952770,2670,2670,2670,2670,0
|
|
20230829,153900,37952770,2670,2670,2670,2670,0
|
|
20230829,153800,37952770,2670,2670,2670,2670,0
|
|
20230829,153700,37952770,2670,2670,2670,2670,149
|
|
20230829,153600,37952770,2670,2670,2670,2670,0
|
|
20230829,153500,37952770,2670,2670,2670,2670,0
|
|
20230829,153400,37952770,2670,2670,2670,2670,0
|
|
20230829,153300,37952770,2670,2670,2670,2670,0
|
|
20230829,153200,37952770,2670,2670,2670,2670,0
|
|
20230829,153100,37952770,2670,2670,2670,2670,0
|
|
20230829,153000,37952770,2670,2670,2670,2670,149
|
|
20230829,152900,37554940,2640,2640,2640,2640,0
|
|
20230829,152800,37554940,2640,2640,2640,2640,0
|
|
20230829,152700,37554940,2640,2640,2640,2640,0
|
|
20230829,152600,37554940,2640,2640,2640,2640,0
|
|
20230829,152500,37554940,2640,2640,2640,2640,0
|
|
20230829,152400,37554940,2640,2640,2640,2640,0
|
|
20230829,152300,37554940,2640,2640,2640,2640,0
|
|
20230829,152200,37554940,2640,2640,2640,2640,0
|
|
20230829,152100,37554940,2640,2640,2640,2640,0
|
|
20230829,152000,37554940,2640,2640,2640,2640,0
|
|
20230829,151900,37554940,2640,2620,2640,2620,660
|
|
20230829,151800,35825720,2615,2615,2615,2615,2
|
|
20230829,151700,35820490,2615,2615,2615,2615,2
|
|
20230829,151600,35815260,2615,2615,2615,2615,2
|
|
20230829,151500,35810030,2615,2615,2615,2615,28
|
|
20230829,151400,35736810,2615,2615,2615,2615,2
|
|
20230829,151300,35731580,2615,2615,2615,2615,2
|
|
20230829,151200,35726350,2615,2615,2615,2615,2
|
|
20230829,151100,35721120,2615,2615,2615,2615,2
|
|
20230829,151000,35715890,2615,2615,2615,2615,2
|
|
20230829,150900,35710660,2615,2615,2615,2615,2
|
|
20230829,150800,35705430,2615,2615,2615,2615,2
|
|
20230829,150700,35700200,2615,2615,2615,2615,2
|
|
20230829,150600,35694970,2615,2615,2615,2615,2
|
|
20230829,150500,35689740,2615,2615,2615,2615,2
|
|
20230829,150400,35684510,2615,2615,2615,2615,2
|
|
20230829,150300,35679280,2615,2615,2615,2615,2
|
|
20230829,150200,35674050,2615,2615,2615,2615,2
|
|
20230829,150100,35668820,2615,2615,2615,2615,2
|
|
20230829,150000,35663590,2615,2615,2615,2615,3
|
|
20230829,145900,35655745,2610,2610,2610,2610,2
|
|
20230829,145800,35650525,2610,2610,2610,2610,2
|
|
20230829,145700,35645305,2610,2610,2610,2610,2
|
|
20230829,145600,35640085,2610,2610,2610,2610,2
|
|
20230829,145500,35634865,2610,2610,2610,2610,2
|
|
20230829,145400,35629645,2610,2610,2610,2610,2
|
|
20230829,145300,35624425,2610,2620,2620,2610,13
|
|
20230829,145200,35590385,2610,2615,2615,2610,2003
|
|
20230829,145100,30360640,2615,2615,2615,2615,2
|
|
20230829,145000,30355410,2615,2615,2615,2615,2
|
|
20230829,144900,30350180,2615,2615,2615,2615,2
|
|
20230829,144800,30344950,2615,2615,2615,2615,2
|
|
20230829,144700,30339720,2615,2615,2615,2615,2
|
|
20230829,144600,30334490,2620,2615,2620,2615,141
|
|
20230829,144500,29965080,2615,2615,2615,2615,2
|
|
20230829,144400,29959850,2615,2615,2615,2615,2
|
|
20230829,144300,29954620,2615,2615,2615,2615,2
|
|
20230829,144200,29949390,2615,2615,2615,2615,2
|
|
20230829,144100,29944160,2615,2615,2615,2615,3
|
|
20230829,144000,29936315,2615,2615,2615,2615,2
|
|
20230829,143900,29931085,2615,2615,2615,2615,2
|
|
20230829,143800,29925855,2615,2620,2620,2615,3
|
|
20230829,143700,29918005,2615,2615,2615,2615,2
|
|
20230829,143600,29912775,2615,2615,2615,2615,2
|
|
20230829,143500,29907545,2615,2615,2615,2615,2
|
|
20230829,143400,29902315,2615,2615,2615,2615,2
|
|
20230829,143300,29897085,2615,2615,2615,2615,2
|
|
20230829,143200,29891855,2615,2615,2615,2615,2
|
|
20230829,143100,29886625,2620,2620,2620,2620,751
|
|
20230829,143000,27919005,2620,2620,2620,2620,2
|
|
20230829,142900,27913765,2620,2620,2620,2620,2
|
|
20230829,142800,27908525,2620,2620,2620,2620,2
|
|
20230829,142700,27903285,2620,2620,2620,2620,2
|
|
20230829,142600,27898045,2620,2620,2620,2620,2
|
|
20230829,142500,27892805,2620,2620,2620,2620,2
|
|
20230829,142400,27887565,2620,2620,2620,2620,2
|
|
20230829,142300,27882325,2620,2620,2620,2620,2
|
|
20230829,142200,27877085,2620,2620,2620,2620,3
|
|
20230829,142100,27869225,2620,2620,2620,2620,2
|
|
20230829,142000,27863985,2620,2620,2620,2620,2
|
|
20230829,141900,27858745,2620,2620,2620,2620,2
|
|
20230829,141800,27853505,2620,2620,2620,2620,2
|
|
20230829,141700,27848265,2620,2620,2620,2620,2
|
|
20230829,141600,27843025,2620,2620,2620,2620,2
|
|
20230829,141500,27837785,2620,2620,2620,2620,2
|
|
20230829,141400,27832545,2620,2620,2620,2620,2
|
|
20230829,141300,27827305,2620,2620,2620,2620,2
|
|
20230829,141200,27822065,2620,2620,2620,2620,2
|
|
20230829,141100,27816825,2620,2620,2620,2620,2
|
|
20230829,141000,27811585,2620,2620,2620,2620,2
|
|
20230829,140900,27806345,2620,2620,2620,2620,2
|
|
20230829,140800,27801105,2620,2620,2620,2620,2
|
|
20230829,140700,27795865,2620,2620,2620,2620,2
|
|
20230829,140600,27790625,2620,2620,2620,2620,2
|
|
20230829,140500,27785385,2620,2625,2625,2620,3
|
|
20230829,140400,27777520,2625,2625,2625,2625,2
|
|
20230829,140300,27772270,2625,2625,2625,2625,3
|
|
20230829,140200,27764395,2625,2625,2625,2625,2
|
|
20230829,140100,27759145,2625,2625,2625,2625,2
|
|
20230829,140000,27753895,2625,2625,2625,2625,2
|
|
20230829,135900,27748645,2625,2630,2630,2625,2
|
|
20230829,135800,27743390,2630,2630,2630,2630,2
|
|
20230829,135700,27738130,2630,2630,2630,2630,2
|
|
20230829,135600,27732870,2630,2630,2630,2630,2
|
|
20230829,135500,27727610,2630,2630,2630,2630,2
|
|
20230829,135400,27722350,2630,2630,2630,2630,2
|
|
20230829,135300,27717090,2630,2630,2630,2630,2
|
|
20230829,135200,27711830,2630,2630,2630,2630,2
|
|
20230829,135100,27706570,2630,2630,2630,2630,2
|
|
20230829,135000,27701310,2630,2630,2630,2630,2
|
|
20230829,134900,27696050,2630,2630,2630,2630,2
|
|
20230829,134800,27690790,2630,2630,2630,2630,2
|
|
20230829,134700,27685530,2630,2630,2630,2630,2
|
|
20230829,134600,27680270,2630,2630,2630,2630,2
|
|
20230829,134500,27675010,2630,2630,2630,2630,2
|
|
20230829,134400,27669750,2630,2630,2630,2630,3
|
|
20230829,134300,27661860,2630,2630,2630,2630,2
|
|
20230829,134200,27656600,2630,2630,2630,2630,2
|
|
20230829,134100,27651340,2630,2630,2630,2630,2
|
|
20230829,134000,27646080,2630,2630,2630,2630,2
|
|
20230829,133900,27640820,2630,2630,2630,2630,2
|
|
20230829,133800,27635560,2630,2630,2630,2630,32
|
|
20230829,133700,27551400,2630,2630,2630,2630,2
|
|
20230829,133600,27546140,2630,2630,2630,2630,2
|
|
20230829,133500,27540880,2630,2630,2630,2630,2
|
|
20230829,133400,27535620,2630,2635,2635,2630,2
|
|
20230829,133300,27530355,2635,2635,2635,2635,2
|
|
20230829,133200,27525085,2635,2635,2635,2635,2
|
|
20230829,133100,27519815,2635,2635,2635,2635,2
|
|
20230829,133000,27514545,2635,2635,2635,2635,2
|
|
20230829,132900,27509275,2630,2630,2630,2630,2
|
|
20230829,132800,27504015,2630,2630,2630,2630,2
|
|
20230829,132700,27498755,2630,2630,2630,2630,2
|
|
20230829,132600,27493495,2630,2630,2630,2630,2
|
|
20230829,132500,27488235,2630,2630,2630,2630,3
|
|
20230829,132400,27480345,2630,2630,2630,2630,2
|
|
20230829,132300,27475085,2630,2630,2630,2630,2
|
|
20230829,132200,27469825,2630,2630,2630,2630,2
|
|
20230829,132100,27464565,2630,2630,2630,2630,2
|
|
20230829,132000,27459305,2630,2630,2630,2630,2
|
|
20230829,131900,27454045,2630,2630,2630,2630,2
|
|
20230829,131800,27448785,2630,2630,2630,2630,2
|
|
20230829,131700,27443525,2630,2630,2630,2630,2
|
|
20230829,131600,27438265,2630,2630,2630,2630,2
|
|
20230829,131500,27433005,2630,2630,2630,2630,2
|
|
20230829,131400,27427745,2630,2630,2630,2630,2
|
|
20230829,131300,27422485,2630,2630,2630,2630,2
|
|
20230829,131200,27417225,2630,2630,2630,2630,2
|
|
20230829,131100,27411965,2630,2630,2630,2630,2
|
|
20230829,131000,27406705,2630,2630,2630,2630,2
|
|
20230829,130900,27401445,2630,2630,2630,2630,2
|
|
20230829,130800,27396185,2630,2630,2630,2630,2
|
|
20230829,130700,27390925,2630,2630,2630,2630,2
|
|
20230829,130600,27385665,2630,2630,2630,2630,3
|
|
20230829,130500,27377775,2630,2630,2630,2630,2
|
|
20230829,130400,27372515,2630,2630,2630,2630,2
|
|
20230829,130300,27367255,2630,2630,2630,2630,2
|
|
20230829,130200,27361995,2630,2630,2630,2630,2
|
|
20230829,130100,27356735,2630,2630,2630,2630,2
|
|
20230829,130000,27351475,2630,2630,2630,2630,2
|
|
20230829,125900,27346215,2630,2630,2630,2630,2
|
|
20230829,125800,27340955,2630,2630,2630,2630,2
|
|
20230829,125700,27335695,2630,2630,2630,2630,2
|
|
20230829,125600,27330435,2630,2630,2630,2630,2
|
|
20230829,125500,27325175,2630,2630,2630,2630,2
|
|
20230829,125400,27319915,2630,2630,2630,2630,2
|
|
20230829,125300,27314655,2635,2635,2635,2635,2
|
|
20230829,125200,27309385,2625,2625,2625,2625,2
|
|
20230829,125100,27304135,2620,2620,2620,2620,2
|
|
20230829,125000,27298895,2625,2625,2625,2625,2
|
|
20230829,124900,27293645,2625,2625,2625,2625,2
|
|
20230829,124800,27288395,2640,2620,2640,2620,228
|
|
20230829,124700,26686515,2640,2620,2640,2620,4
|
|
20230829,124600,26676015,2620,2620,2620,2620,2
|
|
20230829,124500,26670775,2620,2620,2620,2620,2
|
|
20230829,124400,26665535,2620,2620,2620,2620,2
|
|
20230829,124300,26660295,2635,2635,2635,2635,2
|
|
20230829,124200,26655025,2635,2635,2635,2635,2
|
|
20230829,124100,26649755,2635,2635,2635,2635,2
|
|
20230829,124000,26644485,2635,2635,2635,2635,2
|
|
20230829,123900,26639215,2635,2635,2635,2635,2
|
|
20230829,123800,26633945,2640,2640,2640,2640,5
|
|
20230829,123700,26620745,2640,2640,2640,2640,2
|
|
20230829,123600,26615465,2640,2640,2640,2640,2
|
|
20230829,123500,26610185,2640,2640,2640,2640,2
|
|
20230829,123400,26604905,2640,2640,2640,2640,2
|
|
20230829,123300,26599625,2640,2640,2640,2640,2
|
|
20230829,123200,26594345,2640,2640,2640,2640,3
|
|
20230829,123100,26586425,2640,2640,2640,2640,2
|
|
20230829,123000,26581145,2640,2680,2680,2640,4
|
|
20230829,122900,26570505,2680,2680,2680,2640,11
|
|
20230829,122800,26541160,2680,2640,2680,2640,4
|
|
20230829,122700,26530560,2680,2640,2680,2640,5
|
|
20230829,122600,26517250,2680,2640,2680,2640,5
|
|
20230829,122500,26503940,2680,2640,2680,2640,5
|
|
20230829,122400,26490630,2680,2640,2680,2640,5
|
|
20230829,122300,26477320,2680,2680,2680,2640,7
|
|
20230829,122200,26458650,2675,2640,2675,2640,4
|
|
20230829,122100,26448020,2680,2640,2680,2640,5
|
|
20230829,122000,26434710,2680,2675,2680,2675,59
|
|
20230829,121900,26276875,2680,2640,2680,2640,3
|
|
20230829,121800,26268915,2680,2640,2680,2640,3
|
|
20230829,121700,26260955,2680,2680,2680,2640,4
|
|
20230829,121600,26250280,2675,2640,2680,2640,12
|
|
20230829,121500,26218240,2680,2680,2680,2640,9
|
|
20230829,121400,26194200,2680,2640,2680,2640,3
|
|
20230829,121300,26186240,2675,2640,2675,2640,3
|
|
20230829,121200,26178285,2675,2635,2675,2635,4
|
|
20230829,121100,26167670,2675,2635,2675,2635,5
|
|
20230829,121000,26154420,2675,2635,2675,2635,4
|
|
20230829,120900,26143805,2675,2680,2690,2635,35
|
|
20230829,120800,26049895,2680,2675,2680,2620,2508
|
|
20230829,120700,19328610,2675,2620,2675,2620,10
|
|
20230829,120600,19302135,2680,2615,2680,2615,15
|
|
20230829,120500,19262435,2615,2615,2615,2615,2
|
|
20230829,120400,19257205,2615,2615,2615,2615,2
|
|
20230829,120300,19251975,2615,2615,2615,2615,2
|
|
20230829,120200,19246745,2615,2615,2615,2615,2
|
|
20230829,120100,19241515,2615,2615,2615,2615,2
|
|
20230829,120000,19236285,2615,2615,2615,2615,2
|
|
20230829,115900,19231055,2615,2615,2615,2615,2
|
|
20230829,115800,19225825,2615,2615,2615,2615,2
|
|
20230829,115700,19220595,2615,2615,2615,2615,2
|
|
20230829,115600,19215365,2615,2615,2615,2615,2
|
|
20230829,115500,19210135,2615,2615,2615,2615,2
|
|
20230829,115400,19204905,2615,2615,2615,2615,2
|
|
20230829,115300,19199675,2615,2615,2615,2615,2
|
|
20230829,115200,19194445,2615,2615,2615,2615,2
|
|
20230829,115100,19189215,2615,2615,2615,2615,2
|
|
20230829,115000,19183985,2615,2615,2615,2615,3
|
|
20230829,114900,19176140,2615,2615,2615,2615,2
|
|
20230829,114800,19170910,2615,2615,2615,2615,2
|
|
20230829,114700,19165680,2615,2615,2615,2615,2
|
|
20230829,114600,19160450,2615,2615,2615,2615,2
|
|
20230829,114500,19155220,2615,2615,2615,2615,2
|
|
20230829,114400,19149990,2615,2615,2615,2615,2
|
|
20230829,114300,19144760,2615,2615,2615,2615,2
|
|
20230829,114200,19139530,2615,2620,2620,2615,2
|
|
20230829,114100,19134295,2620,2615,2620,2615,3
|
|
20230829,114000,19126445,2615,2615,2615,2615,2
|
|
20230829,113900,19121215,2615,2615,2615,2615,2
|
|
20230829,113800,19115985,2615,2615,2615,2615,2
|
|
20230829,113700,19110755,2615,2615,2615,2615,2
|
|
20230829,113600,19105525,2615,2615,2615,2615,2
|
|
20230829,113500,19100295,2615,2615,2615,2615,2
|
|
20230829,113400,19095065,2615,2615,2615,2615,2
|
|
20230829,113300,19089835,2615,2615,2615,2615,2
|
|
20230829,113200,19084605,2615,2620,2620,2615,2
|
|
20230829,113100,19079370,2630,2625,2630,2615,50
|
|
20230829,113000,18948115,2615,2615,2615,2615,2
|
|
20230829,112900,18942885,2615,2615,2615,2615,2
|
|
20230829,112800,18937655,2615,2615,2615,2615,3
|
|
20230829,112700,18929810,2615,2615,2615,2615,2
|
|
20230829,112600,18924580,2615,2615,2615,2615,2
|
|
20230829,112500,18919350,2625,2615,2625,2615,3
|
|
20230829,112400,18911495,2620,2615,2620,2615,3
|
|
20230829,112300,18903645,2615,2615,2615,2615,2
|
|
20230829,112200,18898415,2615,2615,2615,2615,2
|
|
20230829,112100,18893185,2615,2615,2615,2615,2
|
|
20230829,112000,18887955,2615,2615,2615,2615,2
|
|
20230829,111900,18882725,2615,2615,2615,2615,2
|
|
20230829,111800,18877495,2615,2615,2615,2615,2
|
|
20230829,111700,18872265,2615,2615,2615,2615,2
|
|
20230829,111600,18867035,2615,2615,2615,2615,2
|
|
20230829,111500,18861805,2615,2615,2615,2615,2
|
|
20230829,111400,18856575,2615,2615,2615,2615,2
|
|
20230829,111300,18851345,2615,2615,2615,2615,2
|
|
20230829,111200,18846115,2615,2615,2615,2615,3
|
|
20230829,111100,18838270,2615,2615,2615,2615,2
|
|
20230829,111000,18833040,2615,2615,2615,2615,2
|
|
20230829,110900,18827810,2615,2615,2615,2615,2
|
|
20230829,110800,18822580,2615,2615,2615,2615,2
|
|
20230829,110700,18817350,2615,2615,2615,2615,2
|
|
20230829,110600,18812120,2615,2615,2615,2615,2
|
|
20230829,110500,18806890,2615,2615,2615,2615,2
|
|
20230829,110400,18801660,2615,2615,2615,2615,2
|
|
20230829,110300,18796430,2615,2615,2615,2615,2
|
|
20230829,110200,18791200,2615,2615,2615,2615,2
|
|
20230829,110100,18785970,2615,2615,2615,2615,2
|
|
20230829,110000,18780740,2615,2615,2615,2615,2
|
|
20230829,105900,18775510,2615,2615,2615,2615,2
|
|
20230829,105800,18770280,2615,2615,2615,2615,2
|
|
20230829,105700,18765050,2615,2615,2615,2615,2
|
|
20230829,105600,18759820,2615,2615,2615,2615,2
|
|
20230829,105500,18754590,2615,2615,2615,2615,2
|
|
20230829,105400,18749360,2615,2615,2615,2615,2
|
|
20230829,105300,18744130,2615,2615,2615,2615,3
|
|
20230829,105200,18736285,2615,2615,2615,2615,2
|
|
20230829,105100,18731055,2615,2615,2615,2615,2
|
|
20230829,105000,18725825,2620,2620,2620,2620,2
|
|
20230829,104900,18720585,2620,2620,2620,2620,2
|
|
20230829,104800,18715345,2620,2620,2620,2620,2
|
|
20230829,104700,18710105,2620,2620,2620,2620,2
|
|
20230829,104600,18704865,2620,2620,2620,2620,2
|
|
20230829,104500,18699625,2620,2620,2620,2620,2
|
|
20230829,104400,18694385,2620,2620,2620,2620,2
|
|
20230829,104300,18689145,2620,2620,2620,2620,2
|
|
20230829,104200,18683905,2620,2625,2625,2620,2
|
|
20230829,104100,18678660,2630,2640,2640,2630,2
|
|
20230829,104000,18673390,2645,2655,2655,2645,776
|
|
20230829,103900,16617025,2655,2655,2655,2655,2
|
|
20230829,103800,16611715,2655,2655,2655,2655,2
|
|
20230829,103700,16606405,2655,2655,2655,2655,2
|
|
20230829,103600,16601095,2655,2655,2655,2655,2
|
|
20230829,103500,16595785,2655,2655,2655,2655,2
|
|
20230829,103400,16590475,2655,2655,2655,2655,3
|
|
20230829,103300,16582510,2655,2655,2655,2655,2
|
|
20230829,103200,16577200,2655,2655,2655,2655,2
|
|
20230829,103100,16571890,2655,2655,2655,2655,2
|
|
20230829,103000,16566580,2655,2655,2655,2655,2
|
|
20230829,102900,16561270,2655,2655,2655,2655,2
|
|
20230829,102800,16555960,2655,2655,2655,2655,2
|
|
20230829,102700,16550650,2655,2655,2655,2655,2
|
|
20230829,102600,16545340,2655,2655,2655,2655,2
|
|
20230829,102500,16540030,2655,2655,2655,2655,2
|
|
20230829,102400,16534720,2655,2655,2655,2655,2
|
|
20230829,102300,16529410,2655,2655,2655,2655,2
|
|
20230829,102200,16524100,2655,2655,2655,2655,2
|
|
20230829,102100,16518790,2655,2655,2655,2655,2
|
|
20230829,102000,16513480,2655,2655,2655,2655,2
|
|
20230829,101900,16508170,2655,2655,2655,2655,2
|
|
20230829,101800,16502860,2655,2655,2655,2655,2
|
|
20230829,101700,16497550,2655,2655,2655,2655,2
|
|
20230829,101600,16492240,2655,2655,2655,2655,2
|
|
20230829,101500,16486930,2655,2655,2655,2655,3
|
|
20230829,101400,16478965,2655,2655,2655,2655,2
|
|
20230829,101300,16473655,2655,2655,2655,2655,2
|
|
20230829,101200,16468345,2655,2655,2655,2655,2
|
|
20230829,101100,16463035,2660,2660,2660,2660,2
|
|
20230829,101000,16457715,2660,2660,2660,2660,2
|
|
20230829,100900,16452395,2655,2655,2655,2655,2
|
|
20230829,100800,16447085,2655,2655,2655,2655,2
|
|
20230829,100700,16441775,2655,2655,2655,2655,2
|
|
20230829,100600,16436465,2655,2655,2655,2655,2
|
|
20230829,100500,16431155,2655,2655,2655,2655,2
|
|
20230829,100400,16425845,2655,2655,2655,2655,2
|
|
20230829,100300,16420535,2655,2655,2655,2655,2
|
|
20230829,100200,16415225,2655,2655,2655,2655,2
|
|
20230829,100100,16409915,2655,2655,2655,2655,2
|
|
20230829,100000,16404605,2655,2655,2655,2655,2
|
|
20230829,095900,16399295,2655,2655,2655,2655,2
|
|
20230829,095800,16393985,2655,2655,2655,2655,2
|
|
20230829,095700,16388675,2655,2655,2655,2655,2
|
|
20230829,095600,16383365,2655,2655,2655,2655,3
|
|
20230829,095500,16375400,2655,2655,2655,2655,2
|
|
20230829,095400,16370090,2655,2655,2655,2655,2
|
|
20230829,095300,16364780,2655,2655,2655,2655,2
|
|
20230829,095200,16359470,2655,2655,2655,2655,2
|
|
20230829,095100,16354160,2655,2655,2655,2655,2
|
|
20230829,095000,16348850,2655,2655,2655,2655,2
|
|
20230829,094900,16343540,2655,2655,2655,2655,2
|
|
20230829,094800,16338230,2655,2655,2655,2655,2
|
|
20230829,094700,16332920,2655,2655,2655,2655,2
|
|
20230829,094600,16327610,2655,2655,2655,2655,2
|
|
20230829,094500,16322300,2655,2655,2655,2655,2
|
|
20230829,094400,16316990,2655,2655,2655,2655,2
|
|
20230829,094300,16311680,2650,2650,2650,2650,2
|
|
20230829,094200,16306380,2650,2650,2650,2650,2
|
|
20230829,094100,16301080,2650,2650,2650,2650,2
|
|
20230829,094000,16295780,2650,2650,2650,2650,2
|
|
20230829,093900,16290480,2650,2650,2650,2650,2
|
|
20230829,093800,16285180,2650,2650,2650,2650,2
|
|
20230829,093700,16279880,2650,2650,2650,2650,8
|
|
20230829,093600,16258680,2650,2650,2650,2650,102
|
|
20230829,093500,15988380,2650,2650,2650,2650,2
|
|
20230829,093400,15983080,2650,2650,2650,2650,2
|
|
20230829,093300,15977780,2655,2650,2655,2650,81
|
|
20230829,093200,15762740,2650,2650,2650,2650,2
|
|
20230829,093100,15757440,2650,2650,2650,2650,2
|
|
20230829,093000,15752140,2650,2650,2650,2650,2
|
|
20230829,092900,15746840,2650,2650,2650,2650,2
|
|
20230829,092800,15741540,2660,2660,2660,2660,398
|
|
20230829,092700,14682860,2660,2660,2660,2660,2
|
|
20230829,092600,14677540,2650,2650,2650,2650,2
|
|
20230829,092500,14672240,2650,2650,2650,2650,2
|
|
20230829,092400,14666940,2650,2650,2650,2650,2
|
|
20230829,092300,14661640,2650,2650,2650,2650,2
|
|
20230829,092200,14656340,2650,2650,2650,2650,2
|
|
20230829,092100,14651040,2650,2650,2650,2650,2
|
|
20230829,092000,14645740,2650,2650,2650,2650,2
|
|
20230829,091900,14640440,2650,2650,2650,2650,103
|
|
20230829,091800,14367490,2650,2650,2650,2650,3
|
|
20230829,091700,14359540,2650,2650,2650,2650,2
|
|
20230829,091600,14354240,2665,2650,2665,2650,502
|
|
20230829,091500,13016440,2650,2650,2650,2650,2
|
|
20230829,091400,13011140,2650,2650,2650,2650,2
|
|
20230829,091300,13005840,2650,2650,2650,2650,3
|
|
20230829,091200,12997890,2650,2655,2655,2650,2
|
|
20230829,091100,12992585,2650,2650,2650,2650,402
|
|
20230829,091000,11927285,2650,2650,2650,2650,59
|
|
20230829,090900,11770935,2650,2650,2650,2650,2
|
|
20230829,090800,11765635,2675,2675,2675,2650,117
|
|
20230829,090700,11452695,2675,2675,2675,2675,2
|
|
20230829,090600,11447345,2680,2680,2720,2680,270
|
|
20230829,090500,10722865,2680,2670,2775,2670,612
|
|
20230829,090400,9083755,2780,2660,2790,2645,398
|
|
20230829,090300,8008365,2785,2740,2790,2640,1459
|
|
20230829,090200,4079070,2800,2630,2800,2630,941
|
|
20230829,090100,1472695,2690,2620,2690,2620,116
|
|
20230829,090000,1163280,2620,2620,2620,2620,444
|