640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193700,2038144420,4345,4345,4345,4345,1213
|
|
20230828,193600,2038144420,4345,4345,4345,4345,0
|
|
20230828,193500,2038144420,4345,4345,4345,4345,0
|
|
20230828,193400,2038144420,4345,4345,4345,4345,0
|
|
20230828,193300,2038144420,4345,4345,4345,4345,0
|
|
20230828,193200,2038144420,4345,4345,4345,4345,0
|
|
20230828,193100,2038144420,4345,4345,4345,4345,0
|
|
20230828,193000,2038144420,4345,4345,4345,4345,0
|
|
20230828,192900,2038144420,4345,4345,4345,4345,0
|
|
20230828,192800,2038144420,4345,4345,4345,4345,0
|
|
20230828,192700,2038144420,4345,4345,4345,4345,0
|
|
20230828,192600,2038144420,4345,4345,4345,4345,0
|
|
20230828,192500,2038144420,4345,4345,4345,4345,0
|
|
20230828,192400,2038144420,4345,4345,4345,4345,0
|
|
20230828,192300,2038144420,4345,4345,4345,4345,0
|
|
20230828,192200,2038144420,4345,4345,4345,4345,0
|
|
20230828,192100,2038144420,4345,4345,4345,4345,0
|
|
20230828,192000,2038144420,4345,4345,4345,4345,0
|
|
20230828,191900,2038144420,4345,4345,4345,4345,0
|
|
20230828,191800,2038144420,4345,4345,4345,4345,0
|
|
20230828,191700,2038144420,4345,4345,4345,4345,0
|
|
20230828,191600,2038144420,4345,4345,4345,4345,0
|
|
20230828,191500,2038144420,4345,4345,4345,4345,0
|
|
20230828,191400,2038144420,4345,4345,4345,4345,0
|
|
20230828,191300,2038144420,4345,4345,4345,4345,0
|
|
20230828,191200,2038144420,4345,4345,4345,4345,0
|
|
20230828,191100,2038144420,4345,4345,4345,4345,0
|
|
20230828,191000,2038144420,4345,4345,4345,4345,0
|
|
20230828,190900,2038144420,4345,4345,4345,4345,0
|
|
20230828,190800,2038144420,4345,4345,4345,4345,0
|
|
20230828,190700,2038144420,4345,4345,4345,4345,1213
|
|
20230828,190600,2038144420,4345,4345,4345,4345,0
|
|
20230828,190500,2038144420,4345,4345,4345,4345,0
|
|
20230828,190400,2038144420,4345,4345,4345,4345,0
|
|
20230828,190300,2038144420,4345,4345,4345,4345,0
|
|
20230828,190200,2038144420,4345,4345,4345,4345,0
|
|
20230828,190100,2038144420,4345,4345,4345,4345,0
|
|
20230828,190000,2038144420,4345,4345,4345,4345,0
|
|
20230828,185900,2038144420,4345,4345,4345,4345,0
|
|
20230828,185800,2038144420,4345,4345,4345,4345,0
|
|
20230828,185700,2038144420,4345,4345,4345,4345,0
|
|
20230828,185600,2038144420,4345,4345,4345,4345,0
|
|
20230828,185500,2038144420,4345,4345,4345,4345,0
|
|
20230828,185400,2038144420,4345,4345,4345,4345,0
|
|
20230828,185300,2038144420,4345,4345,4345,4345,0
|
|
20230828,185200,2038144420,4345,4345,4345,4345,0
|
|
20230828,185100,2038144420,4345,4345,4345,4345,0
|
|
20230828,185000,2038144420,4345,4345,4345,4345,0
|
|
20230828,184900,2038144420,4345,4345,4345,4345,0
|
|
20230828,184800,2038144420,4345,4345,4345,4345,0
|
|
20230828,184700,2038144420,4345,4345,4345,4345,0
|
|
20230828,184600,2038144420,4345,4345,4345,4345,0
|
|
20230828,184500,2038144420,4345,4345,4345,4345,0
|
|
20230828,184400,2038144420,4345,4345,4345,4345,0
|
|
20230828,184300,2038144420,4345,4345,4345,4345,0
|
|
20230828,184200,2038144420,4345,4345,4345,4345,0
|
|
20230828,184100,2038144420,4345,4345,4345,4345,0
|
|
20230828,184000,2038144420,4345,4345,4345,4345,0
|
|
20230828,183900,2038144420,4345,4345,4345,4345,0
|
|
20230828,183800,2038144420,4345,4345,4345,4345,0
|
|
20230828,183700,2038144420,4345,4345,4345,4345,1213
|
|
20230828,183600,2038144420,4345,4345,4345,4345,0
|
|
20230828,183500,2038144420,4345,4345,4345,4345,0
|
|
20230828,183400,2038144420,4345,4345,4345,4345,0
|
|
20230828,183300,2038144420,4345,4345,4345,4345,0
|
|
20230828,183200,2038144420,4345,4345,4345,4345,0
|
|
20230828,183100,2038144420,4345,4345,4345,4345,0
|
|
20230828,183000,2038144420,4345,4345,4345,4345,0
|
|
20230828,182900,2038144420,4345,4345,4345,4345,0
|
|
20230828,182800,2038144420,4345,4345,4345,4345,0
|
|
20230828,182700,2038144420,4345,4345,4345,4345,0
|
|
20230828,182600,2038144420,4345,4345,4345,4345,0
|
|
20230828,182500,2038144420,4345,4345,4345,4345,0
|
|
20230828,182400,2038144420,4345,4345,4345,4345,0
|
|
20230828,182300,2038144420,4345,4345,4345,4345,0
|
|
20230828,182200,2038144420,4345,4345,4345,4345,0
|
|
20230828,182100,2038144420,4345,4345,4345,4345,0
|
|
20230828,182000,2038144420,4345,4345,4345,4345,0
|
|
20230828,181900,2038144420,4345,4345,4345,4345,0
|
|
20230828,181800,2038144420,4345,4345,4345,4345,0
|
|
20230828,181700,2038144420,4345,4345,4345,4345,0
|
|
20230828,181600,2038144420,4345,4345,4345,4345,0
|
|
20230828,181500,2038144420,4345,4345,4345,4345,0
|
|
20230828,181400,2038144420,4345,4345,4345,4345,0
|
|
20230828,181300,2038144420,4345,4345,4345,4345,0
|
|
20230828,181200,2038144420,4345,4345,4345,4345,0
|
|
20230828,181100,2038144420,4345,4345,4345,4345,0
|
|
20230828,181000,2038144420,4345,4345,4345,4345,0
|
|
20230828,180900,2038144420,4345,4345,4345,4345,0
|
|
20230828,180800,2038144420,4345,4345,4345,4345,0
|
|
20230828,180700,2038144420,4345,4345,4345,4345,1213
|
|
20230828,180600,2038144420,4345,4345,4345,4345,0
|
|
20230828,180500,2038144420,4345,4345,4345,4345,0
|
|
20230828,180400,2038144420,4345,4345,4345,4345,0
|
|
20230828,180300,2038144420,4345,4345,4345,4345,0
|
|
20230828,180200,2038144420,4345,4345,4345,4345,0
|
|
20230828,180100,2038144420,4345,4345,4345,4345,0
|
|
20230828,180000,2038144420,4345,4345,4345,4345,0
|
|
20230828,175900,2038144420,4345,4345,4345,4345,0
|
|
20230828,175800,2038144420,4345,4345,4345,4345,0
|
|
20230828,175700,2038144420,4345,4345,4345,4345,0
|
|
20230828,175600,2038144420,4345,4345,4345,4345,0
|
|
20230828,175500,2038144420,4345,4345,4345,4345,0
|
|
20230828,175400,2038144420,4345,4345,4345,4345,0
|
|
20230828,175300,2038144420,4345,4345,4345,4345,0
|
|
20230828,175200,2038144420,4345,4345,4345,4345,0
|
|
20230828,175100,2038144420,4345,4345,4345,4345,0
|
|
20230828,175000,2038144420,4345,4345,4345,4345,0
|
|
20230828,174900,2038144420,4345,4345,4345,4345,0
|
|
20230828,174800,2038144420,4345,4345,4345,4345,0
|
|
20230828,174700,2038144420,4345,4345,4345,4345,0
|
|
20230828,174600,2038144420,4345,4345,4345,4345,0
|
|
20230828,174500,2038144420,4345,4345,4345,4345,0
|
|
20230828,174400,2038144420,4345,4345,4345,4345,0
|
|
20230828,174300,2038144420,4345,4345,4345,4345,0
|
|
20230828,174200,2038144420,4345,4345,4345,4345,0
|
|
20230828,174100,2038144420,4345,4345,4345,4345,0
|
|
20230828,174000,2038144420,4345,4345,4345,4345,0
|
|
20230828,173900,2038144420,4345,4345,4345,4345,0
|
|
20230828,173800,2038144420,4345,4345,4345,4345,0
|
|
20230828,173700,2038144420,4345,4345,4345,4345,1213
|
|
20230828,173600,2038144420,4345,4345,4345,4345,0
|
|
20230828,173500,2038144420,4345,4345,4345,4345,0
|
|
20230828,173400,2038144420,4345,4345,4345,4345,0
|
|
20230828,173300,2038144420,4345,4345,4345,4345,0
|
|
20230828,173200,2038144420,4345,4345,4345,4345,0
|
|
20230828,173100,2038144420,4345,4345,4345,4345,0
|
|
20230828,173000,2038144420,4345,4345,4345,4345,0
|
|
20230828,172900,2038144420,4345,4345,4345,4345,0
|
|
20230828,172800,2038144420,4345,4345,4345,4345,0
|
|
20230828,172700,2038144420,4345,4345,4345,4345,0
|
|
20230828,172600,2038144420,4345,4345,4345,4345,0
|
|
20230828,172500,2038144420,4345,4345,4345,4345,0
|
|
20230828,172400,2038144420,4345,4345,4345,4345,0
|
|
20230828,172300,2038144420,4345,4345,4345,4345,0
|
|
20230828,172200,2038144420,4345,4345,4345,4345,0
|
|
20230828,172100,2038144420,4345,4345,4345,4345,0
|
|
20230828,172000,2038144420,4345,4345,4345,4345,0
|
|
20230828,171900,2038144420,4345,4345,4345,4345,0
|
|
20230828,171800,2038144420,4345,4345,4345,4345,0
|
|
20230828,171700,2038144420,4345,4345,4345,4345,0
|
|
20230828,171600,2038144420,4345,4345,4345,4345,0
|
|
20230828,171500,2038144420,4345,4345,4345,4345,0
|
|
20230828,171400,2038144420,4345,4345,4345,4345,0
|
|
20230828,171300,2038144420,4345,4345,4345,4345,0
|
|
20230828,171200,2038144420,4345,4345,4345,4345,0
|
|
20230828,171100,2038144420,4345,4345,4345,4345,0
|
|
20230828,171000,2038144420,4345,4345,4345,4345,0
|
|
20230828,170900,2038144420,4345,4345,4345,4345,0
|
|
20230828,170800,2038144420,4345,4345,4345,4345,0
|
|
20230828,170700,2038144420,4345,4345,4345,4345,1213
|
|
20230828,170600,2038144420,4345,4345,4345,4345,0
|
|
20230828,170500,2038144420,4345,4345,4345,4345,0
|
|
20230828,170400,2038144420,4345,4345,4345,4345,0
|
|
20230828,170300,2038144420,4345,4345,4345,4345,0
|
|
20230828,170200,2038144420,4345,4345,4345,4345,0
|
|
20230828,170100,2038144420,4345,4345,4345,4345,0
|
|
20230828,170000,2038144420,4345,4345,4345,4345,0
|
|
20230828,165900,2038144420,4345,4345,4345,4345,0
|
|
20230828,165800,2038144420,4345,4345,4345,4345,0
|
|
20230828,165700,2038144420,4345,4345,4345,4345,0
|
|
20230828,165600,2038144420,4345,4345,4345,4345,0
|
|
20230828,165500,2038144420,4345,4345,4345,4345,0
|
|
20230828,165400,2038144420,4345,4345,4345,4345,0
|
|
20230828,165300,2038144420,4345,4345,4345,4345,0
|
|
20230828,165200,2038144420,4345,4345,4345,4345,0
|
|
20230828,165100,2038144420,4345,4345,4345,4345,0
|
|
20230828,165000,2038144420,4345,4345,4345,4345,0
|
|
20230828,164900,2038144420,4345,4345,4345,4345,0
|
|
20230828,164800,2038144420,4345,4345,4345,4345,0
|
|
20230828,164700,2038144420,4345,4345,4345,4345,0
|
|
20230828,164600,2038144420,4345,4345,4345,4345,0
|
|
20230828,164500,2038144420,4345,4345,4345,4345,0
|
|
20230828,164400,2038144420,4345,4345,4345,4345,0
|
|
20230828,164300,2038144420,4345,4345,4345,4345,0
|
|
20230828,164200,2038144420,4345,4345,4345,4345,0
|
|
20230828,164100,2038144420,4345,4345,4345,4345,0
|
|
20230828,164000,2038144420,4345,4345,4345,4345,0
|
|
20230828,163900,2038144420,4345,4345,4345,4345,0
|
|
20230828,163800,2038144420,4345,4345,4345,4345,0
|
|
20230828,163700,2038144420,4345,4345,4345,4345,1213
|
|
20230828,163600,2038144420,4345,4345,4345,4345,0
|
|
20230828,163500,2038144420,4345,4345,4345,4345,0
|
|
20230828,163400,2038144420,4345,4345,4345,4345,0
|
|
20230828,163300,2038144420,4345,4345,4345,4345,0
|
|
20230828,163200,2038144420,4345,4345,4345,4345,0
|
|
20230828,163100,2038144420,4345,4345,4345,4345,0
|
|
20230828,163000,2038144420,4345,4345,4345,4345,0
|
|
20230828,162900,2038144420,4345,4345,4345,4345,0
|
|
20230828,162800,2038144420,4345,4345,4345,4345,0
|
|
20230828,162700,2038144420,4345,4345,4345,4345,0
|
|
20230828,162600,2038144420,4345,4345,4345,4345,0
|
|
20230828,162500,2038144420,4345,4345,4345,4345,0
|
|
20230828,162400,2038144420,4345,4345,4345,4345,0
|
|
20230828,162300,2038144420,4345,4345,4345,4345,0
|
|
20230828,162200,2038144420,4345,4345,4345,4345,0
|
|
20230828,162100,2038144420,4345,4345,4345,4345,0
|
|
20230828,162000,2038144420,4345,4345,4345,4345,0
|
|
20230828,161900,2038144420,4345,4345,4345,4345,0
|
|
20230828,161800,2038144420,4345,4345,4345,4345,0
|
|
20230828,161700,2038144420,4345,4345,4345,4345,0
|
|
20230828,161600,2038144420,4345,4345,4345,4345,0
|
|
20230828,161500,2038144420,4345,4345,4345,4345,0
|
|
20230828,161400,2038144420,4345,4345,4345,4345,0
|
|
20230828,161300,2038144420,4345,4345,4345,4345,0
|
|
20230828,161200,2038144420,4345,4345,4345,4345,0
|
|
20230828,161100,2038144420,4345,4345,4345,4345,0
|
|
20230828,161000,2038144420,4345,4345,4345,4345,0
|
|
20230828,160900,2038144420,4345,4345,4345,4345,0
|
|
20230828,160800,2038144420,4345,4345,4345,4345,0
|
|
20230828,160700,2038144420,4345,4345,4345,4345,1213
|
|
20230828,160600,2038144420,4345,4345,4345,4345,0
|
|
20230828,160500,2038144420,4345,4345,4345,4345,0
|
|
20230828,160400,2038144420,4345,4345,4345,4345,0
|
|
20230828,160300,2038144420,4345,4345,4345,4345,0
|
|
20230828,160200,2038144420,4345,4345,4345,4345,0
|
|
20230828,160100,2038144420,4345,4345,4345,4345,0
|
|
20230828,160000,2038144420,4345,4345,4345,4345,0
|
|
20230828,155900,2038144420,4345,4345,4345,4345,0
|
|
20230828,155800,2038144420,4345,4345,4345,4345,0
|
|
20230828,155700,2038144420,4345,4345,4345,4345,0
|
|
20230828,155600,2038144420,4345,4345,4345,4345,0
|
|
20230828,155500,2038144420,4345,4345,4345,4345,0
|
|
20230828,155400,2038144420,4345,4345,4345,4345,0
|
|
20230828,155300,2038144420,4345,4345,4345,4345,0
|
|
20230828,155200,2038144420,4345,4345,4345,4345,0
|
|
20230828,155100,2038144420,4345,4345,4345,4345,0
|
|
20230828,155000,2038144420,4345,4345,4345,4345,0
|
|
20230828,154900,2038144420,4345,4345,4345,4345,0
|
|
20230828,154800,2038144420,4345,4345,4345,4345,0
|
|
20230828,154700,2038144420,4345,4345,4345,4345,0
|
|
20230828,154600,2038144420,4345,4345,4345,4345,0
|
|
20230828,154500,2038144420,4345,4345,4345,4345,0
|
|
20230828,154400,2038144420,4345,4345,4345,4345,0
|
|
20230828,154300,2038144420,4345,4345,4345,4345,0
|
|
20230828,154200,2038144420,4345,4345,4345,4345,0
|
|
20230828,154100,2038144420,4345,4345,4345,4345,0
|
|
20230828,154000,2038144420,4345,4345,4345,4345,0
|
|
20230828,153900,2038144420,4345,4345,4345,4345,0
|
|
20230828,153800,2038144420,4345,4345,4345,4345,0
|
|
20230828,153700,2038144420,4345,4345,4345,4345,1213
|
|
20230828,153600,2038144420,4345,4345,4345,4345,0
|
|
20230828,153500,2038144420,4345,4345,4345,4345,0
|
|
20230828,153400,2038144420,4345,4345,4345,4345,0
|
|
20230828,153300,2038144420,4345,4345,4345,4345,0
|
|
20230828,153200,2038144420,4345,4345,4345,4345,0
|
|
20230828,153100,2038144420,4345,4345,4345,4345,0
|
|
20230828,153000,2038144420,4345,4345,4345,4345,1213
|
|
20230828,152900,2032873935,4345,4345,4345,4345,0
|
|
20230828,152800,2032873935,4345,4345,4345,4345,0
|
|
20230828,152700,2032873935,4345,4345,4345,4345,0
|
|
20230828,152600,2032873935,4345,4345,4345,4345,0
|
|
20230828,152500,2032873935,4345,4345,4345,4345,0
|
|
20230828,152400,2032873935,4345,4345,4345,4345,0
|
|
20230828,152300,2032873935,4345,4345,4345,4345,0
|
|
20230828,152200,2032873935,4345,4345,4345,4345,0
|
|
20230828,152100,2032873935,4345,4345,4345,4345,0
|
|
20230828,152000,2032873935,4345,4345,4345,4345,0
|
|
20230828,151900,2032873935,4345,4345,4345,4330,591
|
|
20230828,151800,2030312745,4345,4335,4345,4330,262
|
|
20230828,151700,2029175665,4330,4335,4335,4330,144
|
|
20230828,151600,2028551430,4335,4330,4335,4330,393
|
|
20230828,151500,2026849300,4335,4340,4340,4335,386
|
|
20230828,151400,2025175820,4335,4345,4345,4335,279
|
|
20230828,151300,2023964800,4345,4345,4345,4340,247
|
|
20230828,151200,2022891685,4340,4345,4345,4340,618
|
|
20230828,151100,2020209185,4340,4340,4345,4340,179
|
|
20230828,151000,2019431575,4345,4345,4350,4340,401
|
|
20230828,150900,2017688955,4350,4360,4360,4345,333
|
|
20230828,150800,2016239740,4360,4350,4360,4350,211
|
|
20230828,150700,2015320160,4355,4360,4360,4355,477
|
|
20230828,150600,2013240885,4360,4350,4360,4350,252
|
|
20230828,150500,2012143940,4350,4345,4350,4345,953
|
|
20230828,150400,2008002320,4345,4345,4350,4345,221
|
|
20230828,150300,2007041500,4345,4355,4355,4345,1090
|
|
20230828,150200,2002302790,4355,4350,4355,4350,186
|
|
20230828,150100,2001492845,4355,4355,4355,4355,194
|
|
20230828,150000,2000647975,4355,4345,4355,4345,143
|
|
20230828,145900,2000025220,4355,4350,4355,4345,321
|
|
20230828,145800,1998628280,4350,4355,4355,4350,124
|
|
20230828,145700,1998088610,4355,4355,4355,4345,331
|
|
20230828,145600,1996647510,4355,4350,4355,4350,289
|
|
20230828,145500,1995389820,4350,4350,4350,4350,232
|
|
20230828,145400,1994380620,4350,4350,4350,4350,147
|
|
20230828,145300,1993741170,4350,4350,4350,4345,448
|
|
20230828,145200,1991793755,4350,4355,4355,4350,241
|
|
20230828,145100,1990744435,4355,4355,4355,4350,217
|
|
20230828,145000,1989799460,4355,4355,4355,4350,220
|
|
20230828,144900,1988841430,4355,4355,4355,4350,182
|
|
20230828,144800,1988048880,4345,4355,4355,4340,1313
|
|
20230828,144700,1982342040,4355,4355,4355,4350,588
|
|
20230828,144600,1979781360,4350,4355,4355,4350,266
|
|
20230828,144500,1978622990,4355,4355,4355,4350,332
|
|
20230828,144400,1977177190,4355,4355,4355,4350,200
|
|
20230828,144300,1976306255,4355,4350,4355,4350,344
|
|
20230828,144200,1974809690,4350,4355,4355,4350,417
|
|
20230828,144100,1972994905,4355,4350,4355,4350,249
|
|
20230828,144000,1971911050,4350,4350,4350,4350,234
|
|
20230828,143900,1970893150,4350,4350,4350,4350,264
|
|
20230828,143800,1969744750,4350,4355,4355,4350,999
|
|
20230828,143700,1965398510,4355,4360,4360,4355,399
|
|
20230828,143600,1963659400,4360,4355,4360,4355,279
|
|
20230828,143500,1962442980,4360,4355,4360,4355,241
|
|
20230828,143400,1961392750,4350,4360,4360,4350,255
|
|
20230828,143300,1960281875,4355,4360,4365,4355,1648
|
|
20230828,143200,1953103340,4360,4360,4360,4355,645
|
|
20230828,143100,1950291840,4360,4360,4360,4355,1656
|
|
20230828,143000,1943078225,4355,4360,4360,4355,156
|
|
20230828,142900,1942398075,4355,4365,4365,4355,699
|
|
20230828,142800,1939352260,4365,4360,4365,4360,161
|
|
20230828,142700,1938649895,4360,4365,4370,4355,3552
|
|
20230828,142600,1923147215,4360,4365,4370,4360,276
|
|
20230828,142500,1921942000,4360,4355,4375,4355,4556
|
|
20230828,142400,1902054685,4355,4355,4360,4355,424
|
|
20230828,142300,1900207300,4360,4360,4360,4355,248
|
|
20230828,142200,1899126080,4360,4355,4360,4355,137
|
|
20230828,142100,1898529100,4355,4350,4355,4350,256
|
|
20230828,142000,1897414285,4355,4355,4355,4355,220
|
|
20230828,141900,1896456185,4350,4350,4350,4350,269
|
|
20230828,141800,1895286035,4350,4350,4355,4345,414
|
|
20230828,141700,1893484400,4355,4355,4355,4350,541
|
|
20230828,141600,1891128405,4350,4355,4355,4350,293
|
|
20230828,141500,1889853170,4355,4355,4360,4350,383
|
|
20230828,141400,1888185480,4345,4345,4345,4340,236
|
|
20230828,141300,1887160065,4350,4350,4350,4350,80
|
|
20230828,141200,1886812065,4350,4350,4355,4350,1976
|
|
20230828,141100,1878216060,4355,4355,4355,4355,405
|
|
20230828,141000,1876452285,4360,4355,4360,4355,281
|
|
20230828,140900,1875227235,4360,4355,4360,4355,254
|
|
20230828,140800,1874120815,4350,4350,4350,4350,470
|
|
20230828,140700,1872076315,4350,4350,4350,4345,256
|
|
20230828,140600,1870962985,4350,4360,4360,4350,1069
|
|
20230828,140500,1866308215,4360,4360,4360,4355,312
|
|
20230828,140400,1864948045,4360,4360,4360,4360,443
|
|
20230828,140300,1863016565,4355,4360,4360,4355,507
|
|
20230828,140200,1860807010,4355,4360,4360,4355,355
|
|
20230828,140100,1859259270,4355,4360,4365,4355,366
|
|
20230828,140000,1857664165,4355,4360,4360,4355,550
|
|
20230828,135900,1855267295,4360,4360,4360,4360,218
|
|
20230828,135800,1854316815,4360,4360,4360,4355,252
|
|
20230828,135700,1853218160,4360,4355,4360,4355,194
|
|
20230828,135600,1852372380,4360,4360,4360,4355,1259
|
|
20230828,135500,1846888090,4355,4355,4355,4355,265
|
|
20230828,135400,1845734015,4355,4355,4355,4355,225
|
|
20230828,135300,1844754140,4355,4350,4360,4350,237
|
|
20230828,135200,1843721480,4360,4350,4360,4350,268
|
|
20230828,135100,1842554335,4355,4355,4360,4355,1261
|
|
20230828,135000,1837061895,4355,4355,4355,4355,241
|
|
20230828,134900,1836012340,4355,4355,4355,4350,388
|
|
20230828,134800,1834322660,4350,4360,4360,4350,341
|
|
20230828,134700,1832836820,4355,4355,4360,4355,1367
|
|
20230828,134600,1826883285,4350,4355,4355,4350,253
|
|
20230828,134500,1825781530,4345,4355,4355,4345,162
|
|
20230828,134400,1825076140,4350,4355,4360,4350,1384
|
|
20230828,134300,1819055010,4350,4350,4350,4350,106
|
|
20230828,134200,1818593910,4355,4350,4355,4350,1191
|
|
20230828,134100,1813412655,4350,4350,4350,4350,80
|
|
20230828,134000,1813064655,4350,4360,4360,4345,948
|
|
20230828,133900,1808940775,4355,4355,4355,4355,966
|
|
20230828,133800,1804733845,4355,4350,4355,4350,371
|
|
20230828,133700,1803118690,4355,4355,4355,4355,352
|
|
20230828,133600,1801585730,4355,4355,4355,4350,1730
|
|
20230828,133500,1794052715,4350,4350,4350,4350,290
|
|
20230828,133400,1792791215,4350,4350,4350,4350,263
|
|
20230828,133300,1791647165,4345,4350,4350,4345,411
|
|
20230828,133200,1789859375,4350,4345,4350,4345,5600
|
|
20230828,133100,1765502555,4345,4340,4345,4340,183
|
|
20230828,133000,1764707930,4345,4345,4345,4340,473
|
|
20230828,132900,1762652945,4345,4345,4345,4340,94
|
|
20230828,132800,1762244575,4340,4340,4340,4340,113
|
|
20230828,132700,1761754155,4345,4340,4345,4335,242
|
|
20230828,132600,1760703890,4335,4345,4345,4335,686
|
|
20230828,132500,1757726305,4340,4345,4345,4340,603
|
|
20230828,132400,1755107525,4345,4345,4345,4345,80
|
|
20230828,132300,1754759925,4345,4345,4345,4340,411
|
|
20230828,132200,1752974635,4340,4345,4345,4340,332
|
|
20230828,132100,1751532170,4345,4345,4345,4340,19
|
|
20230828,132000,1751449675,4345,4345,4345,4340,250
|
|
20230828,131900,1750363485,4340,4345,4345,4340,93
|
|
20230828,131800,1749959465,4340,4345,4345,4340,1896
|
|
20230828,131700,1741730415,4345,4345,4350,4345,2302
|
|
20230828,131600,1731728010,4345,4345,4345,4345,431
|
|
20230828,131500,1729855315,4345,4345,4345,4345,87
|
|
20230828,131400,1729477300,4345,4340,4345,4335,560
|
|
20230828,131300,1727045445,4335,4340,4345,4335,379
|
|
20230828,131200,1725401715,4340,4340,4345,4335,200
|
|
20230828,131100,1724533645,4340,4340,4345,4340,282
|
|
20230828,131000,1723308985,4340,4340,4345,4335,251
|
|
20230828,130900,1722219625,4340,4340,4340,4340,256
|
|
20230828,130800,1721108585,4335,4340,4340,4335,272
|
|
20230828,130700,1719928165,4335,4335,4335,4335,164
|
|
20230828,130600,1719217225,4330,4330,4335,4330,391
|
|
20230828,130500,1717523790,4330,4335,4335,4330,1452
|
|
20230828,130400,1711235495,4335,4335,4335,4335,198
|
|
20230828,130300,1710377165,4335,4335,4335,4335,484
|
|
20230828,130200,1708279025,4335,4345,4350,4335,689
|
|
20230828,130100,1705286850,4345,4340,4345,4340,92
|
|
20230828,130000,1704887150,4345,4345,4345,4345,339
|
|
20230828,125900,1703414195,4345,4345,4345,4345,346
|
|
20230828,125800,1701910825,4345,4345,4345,4345,407
|
|
20230828,125700,1700142410,4345,4345,4350,4345,245
|
|
20230828,125600,1699076735,4345,4345,4345,4345,519
|
|
20230828,125500,1696821680,4345,4345,4345,4345,358
|
|
20230828,125400,1695266170,4345,4340,4345,4340,1263
|
|
20230828,125300,1689783995,4340,4340,4345,4340,243
|
|
20230828,125200,1688728760,4345,4325,4345,4325,1860
|
|
20230828,125100,1680672335,4325,4325,4325,4320,351
|
|
20230828,125000,1679154265,4325,4325,4325,4320,419
|
|
20230828,124900,1677343310,4325,4325,4325,4325,364
|
|
20230828,124800,1675769010,4325,4325,4325,4325,268
|
|
20230828,124700,1674609910,4325,4330,4330,4325,339
|
|
20230828,124600,1673143335,4330,4330,4330,4325,367
|
|
20230828,124500,1671554285,4325,4330,4330,4325,232
|
|
20230828,124400,1670549785,4325,4330,4330,4325,735
|
|
20230828,124300,1667370510,4335,4330,4335,4330,137
|
|
20230828,124200,1666777065,4330,4330,4330,4330,81
|
|
20230828,124100,1666426335,4330,4335,4335,4330,434
|
|
20230828,124000,1664545885,4335,4335,4335,4335,80
|
|
20230828,123900,1664199085,4335,4350,4350,4335,5828
|
|
20230828,123800,1638887440,4345,4350,4350,4345,3876
|
|
20230828,123700,1622041890,4350,4345,4350,4345,1601
|
|
20230828,123600,1615081120,4345,4345,4345,4345,312
|
|
20230828,123500,1613725480,4345,4345,4345,4345,92
|
|
20230828,123400,1613325740,4345,4345,4345,4340,332
|
|
20230828,123300,1611883265,4345,4340,4345,4340,483
|
|
20230828,123200,1609784720,4345,4340,4345,4340,324
|
|
20230828,123100,1608377400,4345,4340,4345,4340,93
|
|
20230828,123000,1607973375,4345,4340,4345,4340,221
|
|
20230828,122900,1607013955,4340,4345,4350,4340,850
|
|
20230828,122800,1603321425,4350,4350,4350,4350,257
|
|
20230828,122700,1602203475,4345,4345,4345,4345,443
|
|
20230828,122600,1600278640,4345,4340,4345,4340,354
|
|
20230828,122500,1598741010,4340,4340,4340,4340,629
|
|
20230828,122400,1596011150,4335,4335,4335,4335,277
|
|
20230828,122300,1594810355,4335,4330,4335,4330,379
|
|
20230828,122200,1593167450,4335,4335,4335,4330,439
|
|
20230828,122100,1591264445,4335,4335,4335,4330,272
|
|
20230828,122000,1590085395,4330,4330,4330,4325,275
|
|
20230828,121900,1588894735,4330,4330,4330,4330,288
|
|
20230828,121800,1587647695,4330,4330,4330,4330,329
|
|
20230828,121700,1586223125,4335,4330,4335,4330,143
|
|
20230828,121600,1585603285,4330,4330,4330,4330,12
|
|
20230828,121500,1585551325,4325,4335,4335,4325,1699
|
|
20230828,121400,1578194020,4340,4340,4340,4340,81
|
|
20230828,121300,1577842480,4335,4340,4340,4335,92
|
|
20230828,121200,1577443260,4335,4335,4335,4335,73
|
|
20230828,121100,1577126805,4335,4340,4340,4335,968
|
|
20230828,121000,1572926930,4340,4355,4355,4340,2060
|
|
20230828,120900,1563977410,4355,4355,4365,4355,1215
|
|
20230828,120800,1558684205,4360,4365,4370,4360,598
|
|
20230828,120700,1556074960,4370,4365,4370,4365,234
|
|
20230828,120600,1555053065,4370,4370,4370,4360,315
|
|
20230828,120500,1553677270,4370,4370,4370,4365,337
|
|
20230828,120400,1552205195,4370,4360,4370,4360,1409
|
|
20230828,120300,1546056950,4365,4360,4365,4360,434
|
|
20230828,120200,1544163740,4360,4360,4360,4355,321
|
|
20230828,120100,1542764185,4355,4360,4360,4355,336
|
|
20230828,120000,1541299530,4360,4355,4360,4355,287
|
|
20230828,115900,1540048540,4355,4355,4355,4355,448
|
|
20230828,115800,1538097500,4355,4350,4355,4350,736
|
|
20230828,115700,1534893800,4355,4350,4355,4350,401
|
|
20230828,115600,1533147525,4355,4350,4355,4350,1015
|
|
20230828,115500,1528732265,4345,4350,4350,4340,504
|
|
20230828,115400,1526543765,4350,4345,4350,4345,386
|
|
20230828,115300,1524866510,4340,4340,4345,4340,727
|
|
20230828,115200,1521709345,4345,4345,4345,4345,302
|
|
20230828,115100,1520397155,4345,4340,4345,4340,485
|
|
20230828,115000,1518289890,4345,4340,4345,4340,190
|
|
20230828,114900,1517464405,4345,4340,4345,4340,293
|
|
20230828,114800,1516191945,4345,4340,4345,4340,145
|
|
20230828,114700,1515562535,4330,4340,4340,4330,399
|
|
20230828,114600,1513831720,4340,4340,4340,4335,761
|
|
20230828,114500,1510531705,4340,4345,4345,4340,532
|
|
20230828,114400,1508221610,4345,4345,4345,4345,278
|
|
20230828,114300,1507013700,4335,4335,4345,4335,89
|
|
20230828,114200,1506627765,4340,4340,4340,4335,354
|
|
20230828,114100,1505091465,4345,4345,4345,4340,513
|
|
20230828,114000,1502864175,4350,4355,4360,4350,611
|
|
20230828,113900,1500203490,4355,4355,4355,4350,372
|
|
20230828,113800,1498583490,4355,4360,4360,4350,404
|
|
20230828,113700,1496824000,4360,4355,4360,4350,605
|
|
20230828,113600,1494188675,4355,4360,4365,4355,1401
|
|
20230828,113500,1488082560,4360,4355,4360,4350,644
|
|
20230828,113400,1485276220,4355,4345,4355,4340,336
|
|
20230828,113300,1483813875,4350,4350,4350,4350,382
|
|
20230828,113200,1482152175,4345,4345,4350,4340,481
|
|
20230828,113100,1480061910,4345,4335,4345,4335,269
|
|
20230828,113000,1478894055,4340,4335,4340,4335,413
|
|
20230828,112900,1477103300,4335,4335,4335,4335,308
|
|
20230828,112800,1475768120,4330,4340,4340,4330,227
|
|
20230828,112700,1474783120,4335,4345,4345,4335,665
|
|
20230828,112600,1471895490,4350,4345,4350,4345,321
|
|
20230828,112500,1470499605,4345,4350,4350,4345,844
|
|
20230828,112400,1466831190,4350,4350,4350,4345,382
|
|
20230828,112300,1465169540,4350,4345,4350,4345,380
|
|
20230828,112200,1463516600,4345,4340,4350,4340,2035
|
|
20230828,112100,1454679135,4340,4325,4340,4325,3026
|
|
20230828,112000,1441557275,4325,4325,4325,4325,1860
|
|
20230828,111900,1433512775,4320,4320,4325,4320,479
|
|
20230828,111800,1431441140,4320,4320,4325,4320,519
|
|
20230828,111700,1429197065,4320,4315,4320,4315,216
|
|
20230828,111600,1428264340,4310,4310,4315,4310,1360
|
|
20230828,111500,1422401985,4305,4305,4310,4300,1938
|
|
20230828,111400,1414066905,4310,4315,4315,4305,1722
|
|
20230828,111300,1406649705,4315,4310,4315,4305,1357
|
|
20230828,111200,1400801045,4305,4305,4310,4305,332
|
|
20230828,111100,1399370765,4305,4305,4310,4300,522
|
|
20230828,111000,1397122855,4305,4300,4305,4300,1844
|
|
20230828,110900,1389193590,4300,4315,4315,4300,3382
|
|
20230828,110800,1374638745,4310,4320,4325,4305,1899
|
|
20230828,110700,1366450345,4320,4320,4325,4320,370
|
|
20230828,110600,1364850530,4315,4320,4320,4315,252
|
|
20230828,110500,1363762015,4315,4310,4320,4310,529
|
|
20230828,110400,1361479350,4310,4315,4315,4310,2267
|
|
20230828,110300,1351707930,4315,4305,4315,4305,1813
|
|
20230828,110200,1343893840,4310,4310,4310,4305,1516
|
|
20230828,110100,1337363505,4315,4320,4320,4310,4972
|
|
20230828,110000,1315911775,4320,4335,4335,4320,1080
|
|
20230828,105900,1311243535,4340,4350,4350,4335,1197
|
|
20230828,105800,1306041285,4360,4365,4370,4355,1181
|
|
20230828,105700,1300892170,4360,4375,4380,4360,2150
|
|
20230828,105600,1291491190,4375,4380,4380,4370,656
|
|
20230828,105500,1288620765,4375,4375,4375,4370,534
|
|
20230828,105400,1286284690,4370,4360,4370,4360,2559
|
|
20230828,105300,1275111895,4360,4355,4360,4355,6889
|
|
20230828,105200,1245093305,4350,4350,4355,4350,775
|
|
20230828,105100,1241721655,4355,4360,4370,4355,6155
|
|
20230828,105000,1214888765,4360,4355,4360,4355,3233
|
|
20230828,104900,1200808650,4350,4340,4355,4335,5388
|
|
20230828,104800,1177390860,4340,4325,4340,4325,3156
|
|
20230828,104700,1163720400,4325,4325,4330,4320,1322
|
|
20230828,104600,1158000275,4325,4325,4330,4325,1105
|
|
20230828,104500,1153220745,4325,4320,4330,4320,2075
|
|
20230828,104400,1144247960,4320,4315,4320,4315,1391
|
|
20230828,104300,1138240890,4320,4315,4320,4315,2271
|
|
20230828,104200,1128435945,4320,4320,4320,4315,1836
|
|
20230828,104100,1120505175,4315,4315,4320,4315,237
|
|
20230828,104000,1119482085,4315,4310,4315,4310,2322
|
|
20230828,103900,1109462730,4310,4315,4315,4310,883
|
|
20230828,103800,1105656595,4310,4310,4315,4310,2563
|
|
20230828,103700,1094604185,4310,4315,4315,4310,4051
|
|
20230828,103600,1077144365,4310,4310,4315,4310,977
|
|
20230828,103500,1072932970,4310,4310,4315,4310,3062
|
|
20230828,103400,1059727735,4305,4310,4310,4305,1676
|
|
20230828,103300,1052511675,4310,4310,4310,4305,187
|
|
20230828,103200,1051706000,4315,4310,4315,4310,216
|
|
20230828,103100,1050774110,4310,4305,4315,4305,2975
|
|
20230828,103000,1037951595,4305,4305,4310,4305,3245
|
|
20230828,102900,1023976020,4305,4310,4310,4305,1058
|
|
20230828,102800,1019419975,4305,4310,4310,4305,1785
|
|
20230828,102700,1011732595,4310,4305,4310,4305,1198
|
|
20230828,102600,1006575185,4300,4305,4305,4300,1599
|
|
20230828,102500,999691720,4300,4300,4305,4300,628
|
|
20230828,102400,996988195,4305,4300,4305,4300,2086
|
|
20230828,102300,988013990,4305,4305,4315,4305,1777
|
|
20230828,102200,980352960,4305,4310,4315,4305,2295
|
|
20230828,102100,970461950,4315,4305,4315,4305,8434
|
|
20230828,102000,934114230,4305,4305,4310,4300,1457
|
|
20230828,101900,927840635,4305,4300,4310,4300,9600
|
|
20230828,101800,886527805,4300,4290,4300,4285,13058
|
|
20230828,101700,830475420,4290,4285,4290,4280,2057
|
|
20230828,101600,821661035,4285,4280,4285,4280,9687
|
|
20230828,101500,780167100,4280,4280,4280,4275,1214
|
|
20230828,101400,774974920,4280,4280,4280,4275,319
|
|
20230828,101300,773610320,4280,4275,4280,4275,111
|
|
20230828,101200,773135395,4275,4280,4280,4275,307
|
|
20230828,101100,771821700,4280,4280,4285,4280,268
|
|
20230828,101000,770673760,4285,4270,4290,4270,10268
|
|
20230828,100900,726744095,4270,4270,4270,4265,447
|
|
20230828,100800,724835735,4265,4265,4270,4265,934
|
|
20230828,100700,720851800,4260,4260,4265,4260,186
|
|
20230828,100600,720059035,4265,4275,4280,4265,3518
|
|
20230828,100500,705035260,4270,4270,4270,4265,1938
|
|
20230828,100400,696764825,4265,4270,4270,4265,114
|
|
20230828,100300,696278215,4265,4270,4270,4265,738
|
|
20230828,100200,693130085,4270,4265,4270,4260,1922
|
|
20230828,100100,684932015,4265,4270,4270,4265,636
|
|
20230828,100000,682216545,4275,4270,4275,4270,2434
|
|
20230828,095900,671812165,4275,4285,4285,4275,1429
|
|
20230828,095800,665692435,4285,4285,4290,4285,181
|
|
20230828,095700,664916450,4285,4285,4290,4285,3137
|
|
20230828,095600,651464630,4285,4285,4285,4285,1319
|
|
20230828,095500,645812715,4285,4280,4290,4275,1628
|
|
20230828,095400,638837030,4285,4275,4285,4275,4942
|
|
20230828,095300,617675465,4275,4260,4280,4260,7302
|
|
20230828,095200,586501140,4260,4265,4265,4255,912
|
|
20230828,095100,582615970,4265,4255,4270,4255,4606
|
|
20230828,095000,562993800,4255,4250,4255,4245,2076
|
|
20230828,094900,554172635,4250,4255,4255,4250,2494
|
|
20230828,094800,543570360,4255,4260,4260,4250,398
|
|
20230828,094700,541876130,4260,4230,4260,4230,17546
|
|
20230828,094600,467309400,4230,4240,4245,4230,3874
|
|
20230828,094500,450907620,4240,4245,4245,4235,2009
|
|
20230828,094400,442389350,4245,4235,4250,4235,583
|
|
20230828,094300,439913615,4230,4245,4245,4230,1089
|
|
20230828,094200,435297385,4245,4250,4250,4245,1841
|
|
20230828,094100,427473235,4250,4255,4255,4250,151
|
|
20230828,094000,426830980,4250,4250,4260,4250,3147
|
|
20230828,093900,413440535,4250,4255,4255,4250,436
|
|
20230828,093800,411585440,4250,4270,4270,4250,2359
|
|
20230828,093700,401550485,4270,4275,4280,4265,5570
|
|
20230828,093600,377765805,4275,4270,4290,4270,2717
|
|
20230828,093500,366144785,4275,4255,4275,4250,1930
|
|
20230828,093400,357920450,4250,4230,4260,4230,3031
|
|
20230828,093300,345046340,4225,4210,4230,4210,7508
|
|
20230828,093200,313388965,4210,4200,4210,4200,3582
|
|
20230828,093100,298331730,4200,4195,4200,4195,8104
|
|
20230828,093000,264319065,4195,4165,4195,4160,5830
|
|
20230828,092900,240008575,4160,4165,4170,4160,3624
|
|
20230828,092800,224915800,4170,4170,4175,4170,196
|
|
20230828,092700,224098380,4170,4165,4175,4165,5751
|
|
20230828,092600,200117075,4160,4155,4170,4155,4151
|
|
20230828,092500,182864045,4155,4165,4165,4155,565
|
|
20230828,092400,180513275,4165,4170,4170,4165,1770
|
|
20230828,092300,173140670,4170,4185,4185,4170,2743
|
|
20230828,092200,161681080,4190,4190,4190,4190,2116
|
|
20230828,092100,152815040,4190,4175,4190,4170,3291
|
|
20230828,092000,139043210,4175,4165,4175,4165,2610
|
|
20230828,091900,128168860,4165,4150,4165,4150,1292
|
|
20230828,091800,122792550,4150,4150,4150,4145,3431
|
|
20230828,091700,108562595,4150,4160,4165,4150,1677
|
|
20230828,091600,101593315,4160,4135,4160,4135,5326
|
|
20230828,091500,79493375,4135,4125,4135,4125,322
|
|
20230828,091400,78163075,4120,4110,4120,4110,1634
|
|
20230828,091300,71445490,4110,4110,4110,4105,414
|
|
20230828,091200,69744040,4115,4115,4115,4115,35
|
|
20230828,091100,69600015,4115,4100,4120,4100,1812
|
|
20230828,091000,62165890,4105,4105,4110,4105,292
|
|
20230828,090900,60966930,4100,4090,4105,4090,1094
|
|
20230828,090800,56486115,4095,4095,4095,4095,26
|
|
20230828,090700,56379645,4090,4100,4100,4090,3456
|
|
20230828,090600,42220885,4105,4105,4105,4100,107
|
|
20230828,090500,41782150,4100,4105,4105,4100,89
|
|
20230828,090400,41416895,4105,4105,4115,4100,3329
|
|
20230828,090300,27739970,4105,4100,4105,4100,412
|
|
20230828,090200,26050045,4100,4110,4110,4085,2343
|
|
20230828,090100,16448565,4120,4135,4135,4115,2567
|
|
20230828,090000,5877080,4135,4115,4135,4115,1425
|