642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193900,36324331810,4980,4980,4980,4980,58703
|
|
20230828,193800,36324331810,4980,4980,4980,4980,0
|
|
20230828,193700,36324331810,4980,4980,4980,4980,0
|
|
20230828,193600,36324331810,4980,4980,4980,4980,0
|
|
20230828,193500,36324331810,4980,4980,4980,4980,0
|
|
20230828,193400,36324331810,4980,4980,4980,4980,0
|
|
20230828,193300,36324331810,4980,4980,4980,4980,0
|
|
20230828,193200,36324331810,4980,4980,4980,4980,0
|
|
20230828,193100,36324331810,4980,4980,4980,4980,0
|
|
20230828,193000,36324331810,4980,4980,4980,4980,0
|
|
20230828,192900,36324331810,4980,4980,4980,4980,0
|
|
20230828,192800,36324331810,4980,4980,4980,4980,0
|
|
20230828,192700,36324331810,4980,4980,4980,4980,0
|
|
20230828,192600,36324331810,4980,4980,4980,4980,0
|
|
20230828,192500,36324331810,4980,4980,4980,4980,0
|
|
20230828,192400,36324331810,4980,4980,4980,4980,0
|
|
20230828,192300,36324331810,4980,4980,4980,4980,0
|
|
20230828,192200,36324331810,4980,4980,4980,4980,0
|
|
20230828,192100,36324331810,4980,4980,4980,4980,0
|
|
20230828,192000,36324331810,4980,4980,4980,4980,0
|
|
20230828,191900,36324331810,4980,4980,4980,4980,0
|
|
20230828,191800,36324331810,4980,4980,4980,4980,0
|
|
20230828,191700,36324331810,4980,4980,4980,4980,0
|
|
20230828,191600,36324331810,4980,4980,4980,4980,0
|
|
20230828,191500,36324331810,4980,4980,4980,4980,0
|
|
20230828,191400,36324331810,4980,4980,4980,4980,0
|
|
20230828,191300,36324331810,4980,4980,4980,4980,0
|
|
20230828,191200,36324331810,4980,4980,4980,4980,0
|
|
20230828,191100,36324331810,4980,4980,4980,4980,0
|
|
20230828,191000,36324331810,4980,4980,4980,4980,0
|
|
20230828,190900,36324331810,4980,4980,4980,4980,58703
|
|
20230828,190800,36324331810,4980,4980,4980,4980,0
|
|
20230828,190700,36324331810,4980,4980,4980,4980,0
|
|
20230828,190600,36324331810,4980,4980,4980,4980,0
|
|
20230828,190500,36324331810,4980,4980,4980,4980,0
|
|
20230828,190400,36324331810,4980,4980,4980,4980,0
|
|
20230828,190300,36324331810,4980,4980,4980,4980,0
|
|
20230828,190200,36324331810,4980,4980,4980,4980,0
|
|
20230828,190100,36324331810,4980,4980,4980,4980,0
|
|
20230828,190000,36324331810,4980,4980,4980,4980,0
|
|
20230828,185900,36324331810,4980,4980,4980,4980,0
|
|
20230828,185800,36324331810,4980,4980,4980,4980,0
|
|
20230828,185700,36324331810,4980,4980,4980,4980,0
|
|
20230828,185600,36324331810,4980,4980,4980,4980,0
|
|
20230828,185500,36324331810,4980,4980,4980,4980,0
|
|
20230828,185400,36324331810,4980,4980,4980,4980,0
|
|
20230828,185300,36324331810,4980,4980,4980,4980,0
|
|
20230828,185200,36324331810,4980,4980,4980,4980,0
|
|
20230828,185100,36324331810,4980,4980,4980,4980,0
|
|
20230828,185000,36324331810,4980,4980,4980,4980,0
|
|
20230828,184900,36324331810,4980,4980,4980,4980,0
|
|
20230828,184800,36324331810,4980,4980,4980,4980,0
|
|
20230828,184700,36324331810,4980,4980,4980,4980,0
|
|
20230828,184600,36324331810,4980,4980,4980,4980,0
|
|
20230828,184500,36324331810,4980,4980,4980,4980,0
|
|
20230828,184400,36324331810,4980,4980,4980,4980,0
|
|
20230828,184300,36324331810,4980,4980,4980,4980,0
|
|
20230828,184200,36324331810,4980,4980,4980,4980,0
|
|
20230828,184100,36324331810,4980,4980,4980,4980,0
|
|
20230828,184000,36324331810,4980,4980,4980,4980,0
|
|
20230828,183900,36324331810,4980,4980,4980,4980,58703
|
|
20230828,183800,36324331810,4980,4980,4980,4980,0
|
|
20230828,183700,36324331810,4980,4980,4980,4980,0
|
|
20230828,183600,36324331810,4980,4980,4980,4980,0
|
|
20230828,183500,36324331810,4980,4980,4980,4980,0
|
|
20230828,183400,36324331810,4980,4980,4980,4980,0
|
|
20230828,183300,36324331810,4980,4980,4980,4980,0
|
|
20230828,183200,36324331810,4980,4980,4980,4980,0
|
|
20230828,183100,36324331810,4980,4980,4980,4980,0
|
|
20230828,183000,36324331810,4980,4980,4980,4980,0
|
|
20230828,182900,36324331810,4980,4980,4980,4980,0
|
|
20230828,182800,36324331810,4980,4980,4980,4980,0
|
|
20230828,182700,36324331810,4980,4980,4980,4980,0
|
|
20230828,182600,36324331810,4980,4980,4980,4980,0
|
|
20230828,182500,36324331810,4980,4980,4980,4980,0
|
|
20230828,182400,36324331810,4980,4980,4980,4980,0
|
|
20230828,182300,36324331810,4980,4980,4980,4980,0
|
|
20230828,182200,36324331810,4980,4980,4980,4980,0
|
|
20230828,182100,36324331810,4980,4980,4980,4980,0
|
|
20230828,182000,36324331810,4980,4980,4980,4980,0
|
|
20230828,181900,36324331810,4980,4980,4980,4980,0
|
|
20230828,181800,36324331810,4980,4980,4980,4980,0
|
|
20230828,181700,36324331810,4980,4980,4980,4980,0
|
|
20230828,181600,36324331810,4980,4980,4980,4980,0
|
|
20230828,181500,36324331810,4980,4980,4980,4980,0
|
|
20230828,181400,36324331810,4980,4980,4980,4980,0
|
|
20230828,181300,36324331810,4980,4980,4980,4980,0
|
|
20230828,181200,36324331810,4980,4980,4980,4980,0
|
|
20230828,181100,36324331810,4980,4980,4980,4980,0
|
|
20230828,181000,36324331810,4980,4980,4980,4980,0
|
|
20230828,180900,36324331810,4980,4980,4980,4980,58703
|
|
20230828,180800,36324331810,4980,4980,4980,4980,0
|
|
20230828,180700,36324331810,4980,4980,4980,4980,0
|
|
20230828,180600,36324331810,4980,4980,4980,4980,0
|
|
20230828,180500,36324331810,4980,4980,4980,4980,0
|
|
20230828,180400,36324331810,4980,4980,4980,4980,0
|
|
20230828,180300,36324331810,4980,4980,4980,4980,0
|
|
20230828,180200,36324331810,4980,4980,4980,4980,0
|
|
20230828,180100,36324331810,4980,4980,4980,4980,0
|
|
20230828,180000,36324331810,4980,4980,4980,4980,0
|
|
20230828,175900,36324331810,4980,4980,4980,4980,0
|
|
20230828,175800,36324331810,4980,4980,4980,4980,0
|
|
20230828,175700,36324331810,4980,4980,4980,4980,0
|
|
20230828,175600,36324331810,4980,4980,4980,4980,0
|
|
20230828,175500,36324331810,4980,4980,4980,4980,0
|
|
20230828,175400,36324331810,4980,4980,4980,4980,0
|
|
20230828,175300,36324331810,4980,4980,4980,4980,0
|
|
20230828,175200,36324331810,4980,4980,4980,4980,0
|
|
20230828,175100,36324331810,4980,4980,4980,4980,0
|
|
20230828,175000,36324331810,4980,4980,4980,4980,0
|
|
20230828,174900,36324331810,4980,4980,4980,4980,0
|
|
20230828,174800,36324331810,4980,4980,4980,4980,0
|
|
20230828,174700,36324331810,4980,4980,4980,4980,0
|
|
20230828,174600,36324331810,4980,4980,4980,4980,0
|
|
20230828,174500,36324331810,4980,4980,4980,4980,0
|
|
20230828,174400,36324331810,4980,4980,4980,4980,0
|
|
20230828,174300,36324331810,4980,4980,4980,4980,0
|
|
20230828,174200,36324331810,4980,4980,4980,4980,0
|
|
20230828,174100,36324331810,4980,4980,4980,4980,0
|
|
20230828,174000,36324331810,4980,4980,4980,4980,0
|
|
20230828,173900,36324331810,4980,4980,4980,4980,58703
|
|
20230828,173800,36324331810,4980,4980,4980,4980,0
|
|
20230828,173700,36324331810,4980,4980,4980,4980,0
|
|
20230828,173600,36324331810,4980,4980,4980,4980,0
|
|
20230828,173500,36324331810,4980,4980,4980,4980,0
|
|
20230828,173400,36324331810,4980,4980,4980,4980,0
|
|
20230828,173300,36324331810,4980,4980,4980,4980,0
|
|
20230828,173200,36324331810,4980,4980,4980,4980,0
|
|
20230828,173100,36324331810,4980,4980,4980,4980,0
|
|
20230828,173000,36324331810,4980,4980,4980,4980,0
|
|
20230828,172900,36324331810,4980,4980,4980,4980,0
|
|
20230828,172800,36324331810,4980,4980,4980,4980,0
|
|
20230828,172700,36324331810,4980,4980,4980,4980,0
|
|
20230828,172600,36324331810,4980,4980,4980,4980,0
|
|
20230828,172500,36324331810,4980,4980,4980,4980,0
|
|
20230828,172400,36324331810,4980,4980,4980,4980,0
|
|
20230828,172300,36324331810,4980,4980,4980,4980,0
|
|
20230828,172200,36324331810,4980,4980,4980,4980,0
|
|
20230828,172100,36324331810,4980,4980,4980,4980,0
|
|
20230828,172000,36324331810,4980,4980,4980,4980,0
|
|
20230828,171900,36324331810,4980,4980,4980,4980,0
|
|
20230828,171800,36324331810,4980,4980,4980,4980,0
|
|
20230828,171700,36324331810,4980,4980,4980,4980,0
|
|
20230828,171600,36324331810,4980,4980,4980,4980,0
|
|
20230828,171500,36324331810,4980,4980,4980,4980,0
|
|
20230828,171400,36324331810,4980,4980,4980,4980,0
|
|
20230828,171300,36324331810,4980,4980,4980,4980,0
|
|
20230828,171200,36324331810,4980,4980,4980,4980,0
|
|
20230828,171100,36324331810,4980,4980,4980,4980,0
|
|
20230828,171000,36324331810,4980,4980,4980,4980,0
|
|
20230828,170900,36324331810,4980,4980,4980,4980,58703
|
|
20230828,170800,36324331810,4980,4980,4980,4980,0
|
|
20230828,170700,36324331810,4980,4980,4980,4980,0
|
|
20230828,170600,36324331810,4980,4980,4980,4980,0
|
|
20230828,170500,36324331810,4980,4980,4980,4980,0
|
|
20230828,170400,36324331810,4980,4980,4980,4980,0
|
|
20230828,170300,36324331810,4980,4980,4980,4980,0
|
|
20230828,170200,36324331810,4980,4980,4980,4980,0
|
|
20230828,170100,36324331810,4980,4980,4980,4980,0
|
|
20230828,170000,36324331810,4980,4980,4980,4980,0
|
|
20230828,165900,36324331810,4980,4980,4980,4980,0
|
|
20230828,165800,36324331810,4980,4980,4980,4980,0
|
|
20230828,165700,36324331810,4980,4980,4980,4980,0
|
|
20230828,165600,36324331810,4980,4980,4980,4980,0
|
|
20230828,165500,36324331810,4980,4980,4980,4980,0
|
|
20230828,165400,36324331810,4980,4980,4980,4980,0
|
|
20230828,165300,36324331810,4980,4980,4980,4980,0
|
|
20230828,165200,36324331810,4980,4980,4980,4980,0
|
|
20230828,165100,36324331810,4980,4980,4980,4980,0
|
|
20230828,165000,36324331810,4980,4980,4980,4980,0
|
|
20230828,164900,36324331810,4980,4980,4980,4980,0
|
|
20230828,164800,36324331810,4980,4980,4980,4980,0
|
|
20230828,164700,36324331810,4980,4980,4980,4980,0
|
|
20230828,164600,36324331810,4980,4980,4980,4980,0
|
|
20230828,164500,36324331810,4980,4980,4980,4980,0
|
|
20230828,164400,36324331810,4980,4980,4980,4980,0
|
|
20230828,164300,36324331810,4980,4980,4980,4980,0
|
|
20230828,164200,36324331810,4980,4980,4980,4980,0
|
|
20230828,164100,36324331810,4980,4980,4980,4980,0
|
|
20230828,164000,36324331810,4980,4980,4980,4980,0
|
|
20230828,163900,36324331810,4980,4980,4980,4980,58703
|
|
20230828,163800,36324331810,4980,4980,4980,4980,0
|
|
20230828,163700,36324331810,4980,4980,4980,4980,0
|
|
20230828,163600,36324331810,4980,4980,4980,4980,0
|
|
20230828,163500,36324331810,4980,4980,4980,4980,0
|
|
20230828,163400,36324331810,4980,4980,4980,4980,0
|
|
20230828,163300,36324331810,4980,4980,4980,4980,0
|
|
20230828,163200,36324331810,4980,4980,4980,4980,0
|
|
20230828,163100,36324331810,4980,4980,4980,4980,0
|
|
20230828,163000,36324331810,4980,4980,4980,4980,0
|
|
20230828,162900,36324331810,4980,4980,4980,4980,0
|
|
20230828,162800,36324331810,4980,4980,4980,4980,0
|
|
20230828,162700,36324331810,4980,4980,4980,4980,0
|
|
20230828,162600,36324331810,4980,4980,4980,4980,0
|
|
20230828,162500,36324331810,4980,4980,4980,4980,0
|
|
20230828,162400,36324331810,4980,4980,4980,4980,0
|
|
20230828,162300,36324331810,4980,4980,4980,4980,0
|
|
20230828,162200,36324331810,4980,4980,4980,4980,0
|
|
20230828,162100,36324331810,4980,4980,4980,4980,0
|
|
20230828,162000,36324331810,4980,4980,4980,4980,0
|
|
20230828,161900,36324331810,4980,4980,4980,4980,0
|
|
20230828,161800,36324331810,4980,4980,4980,4980,0
|
|
20230828,161700,36324331810,4980,4980,4980,4980,0
|
|
20230828,161600,36324331810,4980,4980,4980,4980,0
|
|
20230828,161500,36324331810,4980,4980,4980,4980,0
|
|
20230828,161400,36324331810,4980,4980,4980,4980,0
|
|
20230828,161300,36324331810,4980,4980,4980,4980,0
|
|
20230828,161200,36324331810,4980,4980,4980,4980,0
|
|
20230828,161100,36324331810,4980,4980,4980,4980,0
|
|
20230828,161000,36324331810,4980,4980,4980,4980,0
|
|
20230828,160900,36324331810,4980,4980,4980,4980,58703
|
|
20230828,160800,36324331810,4980,4980,4980,4980,0
|
|
20230828,160700,36324331810,4980,4980,4980,4980,0
|
|
20230828,160600,36324331810,4980,4980,4980,4980,0
|
|
20230828,160500,36324331810,4980,4980,4980,4980,0
|
|
20230828,160400,36324331810,4980,4980,4980,4980,0
|
|
20230828,160300,36324331810,4980,4980,4980,4980,0
|
|
20230828,160200,36324331810,4980,4980,4980,4980,0
|
|
20230828,160100,36324331810,4980,4980,4980,4980,0
|
|
20230828,160000,36324331810,4980,4980,4980,4980,0
|
|
20230828,155900,36324331810,4980,4980,4980,4980,0
|
|
20230828,155800,36324331810,4980,4980,4980,4980,0
|
|
20230828,155700,36324331810,4980,4980,4980,4980,0
|
|
20230828,155600,36324331810,4980,4980,4980,4980,0
|
|
20230828,155500,36324331810,4980,4980,4980,4980,0
|
|
20230828,155400,36324331810,4980,4980,4980,4980,0
|
|
20230828,155300,36324331810,4980,4980,4980,4980,0
|
|
20230828,155200,36324331810,4980,4980,4980,4980,0
|
|
20230828,155100,36324331810,4980,4980,4980,4980,0
|
|
20230828,155000,36324331810,4980,4980,4980,4980,0
|
|
20230828,154900,36324331810,4980,4980,4980,4980,0
|
|
20230828,154800,36324331810,4980,4980,4980,4980,0
|
|
20230828,154700,36324331810,4980,4980,4980,4980,0
|
|
20230828,154600,36324331810,4980,4980,4980,4980,0
|
|
20230828,154500,36324331810,4980,4980,4980,4980,0
|
|
20230828,154400,36324331810,4980,4980,4980,4980,0
|
|
20230828,154300,36324331810,4980,4980,4980,4980,0
|
|
20230828,154200,36324331810,4980,4980,4980,4980,0
|
|
20230828,154100,36324331810,4980,4980,4980,4980,0
|
|
20230828,154000,36324331810,4980,4980,4980,4980,0
|
|
20230828,153900,36324331810,4980,4980,4980,4980,58703
|
|
20230828,153800,36324331810,4980,4980,4980,4980,0
|
|
20230828,153700,36324331810,4980,4980,4980,4980,0
|
|
20230828,153600,36324331810,4980,4980,4980,4980,0
|
|
20230828,153500,36324331810,4980,4980,4980,4980,0
|
|
20230828,153400,36324331810,4980,4980,4980,4980,0
|
|
20230828,153300,36324331810,4980,4980,4980,4980,0
|
|
20230828,153200,36324331810,4980,4980,4980,4980,0
|
|
20230828,153100,36324331810,4980,4980,4980,4980,0
|
|
20230828,153000,36324331810,4980,4980,4980,4980,58703
|
|
20230828,152900,36031990870,4970,4970,4970,4970,0
|
|
20230828,152800,36031990870,4970,4970,4970,4970,0
|
|
20230828,152700,36031990870,4970,4970,4970,4970,0
|
|
20230828,152600,36031990870,4970,4970,4970,4970,0
|
|
20230828,152500,36031990870,4970,4970,4970,4970,0
|
|
20230828,152400,36031990870,4970,4970,4970,4970,0
|
|
20230828,152300,36031990870,4970,4970,4970,4970,0
|
|
20230828,152200,36031990870,4970,4970,4970,4970,0
|
|
20230828,152100,36031990870,4970,4970,4970,4970,0
|
|
20230828,152000,36031990870,4970,4970,4970,4970,0
|
|
20230828,151900,36031990870,4970,4970,4985,4965,17979
|
|
20230828,151800,35942621520,4965,4975,4975,4965,17733
|
|
20230828,151700,35854501040,4975,4975,4980,4970,8369
|
|
20230828,151600,35812863285,4975,4970,4980,4970,7572
|
|
20230828,151500,35775176050,4975,4980,4980,4970,5497
|
|
20230828,151400,35747835960,4980,4985,4985,4975,10650
|
|
20230828,151300,35694789170,4985,4970,4985,4965,10892
|
|
20230828,151200,35640586380,4970,4970,4970,4965,8290
|
|
20230828,151100,35599386150,4970,4945,4970,4935,18147
|
|
20230828,151000,35509461010,4950,4920,4965,4915,13962
|
|
20230828,150900,35440507200,4925,4910,4930,4900,26122
|
|
20230828,150800,35312203950,4905,4960,4965,4890,151550
|
|
20230828,150700,34565270060,4960,4960,4965,4950,34152
|
|
20230828,150600,34395981715,4960,4970,4970,4960,17950
|
|
20230828,150500,34306859385,4970,4975,4980,4970,12372
|
|
20230828,150400,34245330545,4980,4985,4985,4975,4430
|
|
20230828,150300,34223270340,4985,4985,4985,4975,2958
|
|
20230828,150200,34208534495,4980,4975,4980,4975,6718
|
|
20230828,150100,34175098600,4975,4980,4990,4975,14132
|
|
20230828,150000,34104717225,4980,4990,4990,4980,9881
|
|
20230828,145900,34055480260,4985,4980,4990,4975,3359
|
|
20230828,145800,34038742745,4975,4990,4995,4975,17069
|
|
20230828,145700,33953684390,4995,5000,5000,4990,1146
|
|
20230828,145600,33947959715,5000,5000,5000,4990,19796
|
|
20230828,145500,33849118510,5000,4995,5000,4990,4772
|
|
20230828,145400,33825278055,4995,5000,5000,4995,3042
|
|
20230828,145300,33810081020,5000,5000,5000,4995,2564
|
|
20230828,145200,33797269720,4995,5000,5000,4995,1522
|
|
20230828,145100,33789664830,4995,5000,5000,4995,5635
|
|
20230828,145000,33761508725,5000,5000,5000,4990,14743
|
|
20230828,144900,33687804245,5000,4995,5000,4990,3517
|
|
20230828,144800,33670235805,4995,5010,5010,4995,5073
|
|
20230828,144700,33644883075,5010,5000,5010,5000,8146
|
|
20230828,144600,33604153015,4995,4995,5000,4990,5919
|
|
20230828,144500,33574583955,4995,5000,5000,4995,1672
|
|
20230828,144400,33566230595,4995,5010,5010,4995,11682
|
|
20230828,144300,33507833800,5010,5010,5010,5000,3697
|
|
20230828,144200,33489334420,5000,4995,5010,4995,4511
|
|
20230828,144100,33466781490,5000,5010,5010,4995,1892
|
|
20230828,144000,33457314430,5010,5010,5010,5000,6761
|
|
20230828,143900,33423504660,5010,5000,5010,5000,1734
|
|
20230828,143800,33414818320,5000,5010,5020,5000,10803
|
|
20230828,143700,33360788830,5020,5010,5020,5000,7466
|
|
20230828,143600,33323373470,5020,5020,5020,5010,1899
|
|
20230828,143500,33313848150,5020,5020,5020,5010,2135
|
|
20230828,143400,33303132850,5020,5000,5020,5000,4900
|
|
20230828,143300,33278583600,5010,5010,5020,5000,5108
|
|
20230828,143200,33252988240,5010,5010,5020,5000,5145
|
|
20230828,143100,33227218070,5010,5010,5010,5000,1940
|
|
20230828,143000,33217505220,5010,5010,5010,5000,2228
|
|
20230828,142900,33206343580,5000,5010,5010,5000,3191
|
|
20230828,142800,33190376340,5010,5010,5010,5000,2508
|
|
20230828,142700,33177817320,5010,5020,5020,5000,6351
|
|
20230828,142600,33145995420,5020,5030,5030,5010,6754
|
|
20230828,142500,33112089590,5030,5010,5030,5010,14498
|
|
20230828,142400,33039306900,5010,5010,5020,5000,10007
|
|
20230828,142300,32989168970,5010,5000,5010,5000,1467
|
|
20230828,142200,32981826560,5010,5010,5010,5000,1903
|
|
20230828,142100,32972299310,4995,4985,5010,4985,27453
|
|
20230828,142000,32835118525,4990,4990,4990,4985,1765
|
|
20230828,141900,32826311270,4990,4990,4995,4990,2530
|
|
20230828,141800,32813677805,4990,4995,4995,4990,4442
|
|
20230828,141700,32791503625,4995,4995,4995,4990,3284
|
|
20230828,141600,32775106350,4990,4995,4995,4990,2584
|
|
20230828,141500,32762202030,4995,4990,4995,4980,6878
|
|
20230828,141400,32727886950,4990,4990,4990,4985,4801
|
|
20230828,141300,32703940520,4990,4990,4995,4990,1304
|
|
20230828,141200,32697433300,4995,4995,4995,4990,1488
|
|
20230828,141100,32690002110,4990,4985,4995,4985,4644
|
|
20230828,141000,32666823410,4990,4990,4990,4985,2450
|
|
20230828,140900,32654600550,4985,4985,4990,4980,2770
|
|
20230828,140800,32640790760,4985,4990,4990,4980,2319
|
|
20230828,140700,32629235440,4990,4990,4990,4980,735
|
|
20230828,140600,32625569820,4990,4985,4990,4980,4796
|
|
20230828,140500,32601659905,4985,4985,4990,4980,1983
|
|
20230828,140400,32591768345,4985,4975,4985,4975,2635
|
|
20230828,140300,32578649790,4975,4980,4985,4970,6636
|
|
20230828,140200,32545624935,4980,4980,4985,4975,2140
|
|
20230828,140100,32534970845,4985,4990,4990,4975,2376
|
|
20230828,140000,32523130865,4990,4995,4995,4985,5993
|
|
20230828,135900,32493222985,4990,4995,5000,4990,3980
|
|
20230828,135800,32473341915,4995,4995,5000,4995,1201
|
|
20230828,135700,32467337530,5000,4995,5000,4990,1664
|
|
20230828,135600,32459028550,4995,5000,5000,4995,4622
|
|
20230828,135500,32435926735,5000,4990,5000,4990,1811
|
|
20230828,135400,32426881270,4990,4990,4995,4985,2486
|
|
20230828,135300,32414486510,4995,4995,5000,4990,2920
|
|
20230828,135200,32399897625,4995,4995,5000,4995,3158
|
|
20230828,135100,32384111425,4995,4995,5000,4980,4364
|
|
20230828,135000,32362347615,4995,4995,5000,4995,3119
|
|
20230828,134900,32346763300,5000,4995,5000,4995,2785
|
|
20230828,134800,32332843620,4995,4995,5000,4995,8164
|
|
20230828,134700,32292060555,4995,4975,5000,4975,11517
|
|
20230828,134600,32234565195,4975,4980,4985,4975,2055
|
|
20230828,134500,32224333710,4985,4985,4985,4980,1615
|
|
20230828,134400,32216285155,4980,4980,4990,4970,5830
|
|
20230828,134300,32187238200,4980,4970,4980,4960,24383
|
|
20230828,134200,32066101795,4965,4970,4970,4965,13582
|
|
20230828,134100,31998665045,4970,4975,4980,4965,11697
|
|
20230828,134000,31940533530,4975,4975,4980,4970,6054
|
|
20230828,133900,31910412505,4980,4975,4980,4970,7871
|
|
20230828,133800,31871263300,4975,4985,4985,4975,6788
|
|
20230828,133700,31837471245,4985,4980,4990,4980,3689
|
|
20230828,133600,31819082480,4985,4980,4985,4980,4177
|
|
20230828,133500,31798275045,4980,4975,4985,4970,8752
|
|
20230828,133400,31754737995,4975,4995,5000,4970,59407
|
|
20230828,133300,31458727590,5000,5000,5000,4995,3146
|
|
20230828,133200,31443006300,5000,5000,5010,5000,5786
|
|
20230828,133100,31414030450,5010,5000,5010,5000,3042
|
|
20230828,133000,31398809530,5000,5000,5010,4995,3539
|
|
20230828,132900,31381115330,5000,5000,5010,4995,7941
|
|
20230828,132800,31341416820,5000,4995,5000,4990,5971
|
|
20230828,132700,31311591225,4995,5000,5000,4995,11598
|
|
20230828,132600,31253646440,4995,5000,5010,4995,10659
|
|
20230828,132500,31200402915,5000,5010,5010,5000,2363
|
|
20230828,132400,31188574445,5010,5020,5020,5000,3106
|
|
20230828,132300,31173003875,5010,5010,5020,5000,11373
|
|
20230828,132200,31116123125,5000,5000,5020,5000,959
|
|
20230828,132100,31111316725,5020,5010,5020,5010,5162
|
|
20230828,132000,31085444635,5010,5000,5020,5000,792
|
|
20230828,131900,31081474385,5000,5010,5020,5000,12610
|
|
20230828,131800,31018408655,5010,5010,5010,5000,2148
|
|
20230828,131700,31007658175,5000,5020,5020,5000,4919
|
|
20230828,131600,30983011535,5010,5010,5020,5010,1686
|
|
20230828,131500,30974563785,5010,5020,5020,5010,6188
|
|
20230828,131400,30943553745,5020,5020,5020,5000,7104
|
|
20230828,131300,30907957115,5010,5020,5020,5010,3450
|
|
20230828,131200,30890665155,5020,5020,5020,5010,2331
|
|
20230828,131100,30878975055,5020,5020,5020,5010,3473
|
|
20230828,131000,30861560045,5010,5010,5030,5010,4239
|
|
20230828,130900,30840295985,5020,5030,5040,5020,18191
|
|
20230828,130800,30748937105,5030,5030,5040,5030,15074
|
|
20230828,130700,30673102665,5030,5030,5040,5030,4156
|
|
20230828,130600,30652179355,5040,5040,5050,5030,4338
|
|
20230828,130500,30630313385,5050,5030,5060,5030,36560
|
|
20230828,130400,30445852095,5040,5030,5040,5020,11555
|
|
20230828,130300,30387799365,5030,5050,5050,5030,8296
|
|
20230828,130200,30345980065,5050,5050,5050,5030,12974
|
|
20230828,130100,30280551715,5050,5010,5050,5010,54479
|
|
20230828,130000,30006391345,5020,5020,5020,5000,5699
|
|
20230828,125900,29977847845,5010,5010,5020,5010,8662
|
|
20230828,125800,29934429425,5020,5010,5020,5010,1183
|
|
20230828,125700,29928500015,5010,5020,5020,5010,10014
|
|
20230828,125600,29878322885,5020,5020,5020,5010,2943
|
|
20230828,125500,29863560455,5020,5020,5020,5010,4275
|
|
20230828,125400,29842105975,5020,5030,5030,5020,3928
|
|
20230828,125300,29822365495,5030,5020,5030,5010,8436
|
|
20230828,125200,29780005605,5020,5000,5020,5000,10620
|
|
20230828,125100,29726781445,5000,5010,5010,5000,12012
|
|
20230828,125000,29666712065,5010,5000,5010,5000,4143
|
|
20230828,124900,29645990445,5010,5010,5010,5000,4070
|
|
20230828,124800,29625637475,5010,5000,5010,5000,6627
|
|
20230828,124700,29592500285,5000,5010,5010,5000,2319
|
|
20230828,124600,29580887175,5000,5000,5010,4995,4562
|
|
20230828,124500,29558086375,5000,5010,5020,4995,6159
|
|
20230828,124400,29527279990,5010,5010,5020,5010,4665
|
|
20230828,124300,29503892540,5010,5020,5030,5010,3378
|
|
20230828,124200,29486938800,5020,5020,5030,5020,4096
|
|
20230828,124100,29466369230,5020,5020,5030,5010,12558
|
|
20230828,124000,29403280130,5020,5020,5020,5010,4012
|
|
20230828,123900,29383155650,5020,5010,5020,5010,2307
|
|
20230828,123800,29371596750,5010,5020,5020,5010,4428
|
|
20230828,123700,29349375470,5020,5010,5020,5010,1450
|
|
20230828,123600,29342103690,5020,5010,5020,5010,1612
|
|
20230828,123500,29334019710,5020,5020,5030,5010,2635
|
|
20230828,123400,29320791770,5030,5020,5030,5020,2119
|
|
20230828,123300,29310141270,5030,5020,5030,5010,2875
|
|
20230828,123200,29295703250,5020,5020,5020,5010,451
|
|
20230828,123100,29293439260,5010,5020,5020,5010,10109
|
|
20230828,123000,29242735060,5020,5010,5020,5010,1534
|
|
20230828,122900,29235046820,5010,5010,5010,5000,329
|
|
20230828,122800,29233399530,5010,5000,5020,5000,3220
|
|
20230828,122700,29217277090,5010,5000,5010,5000,1829
|
|
20230828,122600,29208124030,5000,5020,5020,5000,2457
|
|
20230828,122500,29195827290,5020,5020,5020,5010,1765
|
|
20230828,122400,29186974600,5020,5010,5020,5010,2471
|
|
20230828,122300,29174578250,5020,5020,5020,5010,1862
|
|
20230828,122200,29165238140,5020,5010,5020,5000,3768
|
|
20230828,122100,29146355080,5010,5020,5020,5010,658
|
|
20230828,122000,29143054760,5020,5010,5020,5000,4650
|
|
20230828,121900,29119760850,5010,4995,5010,4995,12024
|
|
20230828,121800,29059626600,4995,5000,5000,4995,13672
|
|
20230828,121700,28991334310,5000,5000,5000,4995,9320
|
|
20230828,121600,28944742670,5000,5010,5010,5000,15842
|
|
20230828,121500,28865485570,5010,5000,5010,4995,5225
|
|
20230828,121400,28839360000,5010,5000,5010,5000,7550
|
|
20230828,121300,28801602610,5000,5010,5020,5000,3925
|
|
20230828,121200,28781967010,5010,5020,5020,5000,12148
|
|
20230828,121100,28721108260,5020,5010,5020,5010,6449
|
|
20230828,121000,28688789600,5020,5020,5020,5010,2087
|
|
20230828,120900,28678316870,5020,5030,5030,5010,3171
|
|
20230828,120800,28662395830,5030,5030,5040,5020,9255
|
|
20230828,120700,28615848310,5040,5020,5040,5020,3532
|
|
20230828,120600,28598062290,5020,5030,5040,5020,8358
|
|
20230828,120500,28556051500,5020,5040,5050,5020,17732
|
|
20230828,120400,28466673870,5050,5040,5050,5030,18586
|
|
20230828,120300,28372981120,5040,5030,5040,5020,10011
|
|
20230828,120200,28322631310,5030,5040,5040,5030,18260
|
|
20230828,120100,28230705650,5030,5020,5040,5020,13443
|
|
20230828,120000,28163082350,5020,5010,5030,5010,12496
|
|
20230828,115900,28100369670,5020,5010,5020,5010,4212
|
|
20230828,115800,28079262350,5020,5020,5020,5010,2027
|
|
20230828,115700,28069094820,5020,5010,5030,5010,16912
|
|
20230828,115600,27984187800,5020,5010,5020,5000,5730
|
|
20230828,115500,27955487050,5010,5000,5010,5000,1731
|
|
20230828,115400,27946816300,5010,5010,5010,5000,3406
|
|
20230828,115300,27929755940,5010,5000,5010,5000,6163
|
|
20230828,115200,27898887920,5000,5000,5010,5000,5221
|
|
20230828,115100,27872757160,5010,5000,5010,5000,4073
|
|
20230828,115000,27852389960,5010,5000,5010,5000,2417
|
|
20230828,114900,27840288830,5000,5000,5010,5000,1468
|
|
20230828,114800,27832945660,5010,5000,5010,5000,2531
|
|
20230828,114700,27820286140,4995,5000,5010,4995,5848
|
|
20230828,114600,27791041185,5000,5010,5020,4995,3546
|
|
20230828,114500,27773297155,5010,5000,5010,5000,3519
|
|
20230828,114400,27755701495,5000,5010,5010,4995,6561
|
|
20230828,114300,27722895110,5010,5020,5020,5000,7211
|
|
20230828,114200,27686768240,5020,5010,5020,5010,3603
|
|
20230828,114100,27668698700,5020,5000,5020,5000,7926
|
|
20230828,114000,27629005920,5000,4990,5000,4990,4273
|
|
20230828,113900,27607679265,4995,5000,5000,4990,8327
|
|
20230828,113800,27566103600,5000,5000,5010,4995,2785
|
|
20230828,113700,27552178670,5000,4995,5000,4990,6151
|
|
20230828,113600,27521464400,4995,4995,5000,4990,2974
|
|
20230828,113500,27506612930,5000,5010,5010,4990,15326
|
|
20230828,113400,27430068045,5000,5010,5010,5000,8522
|
|
20230828,113300,27387436565,5010,5020,5020,5010,13158
|
|
20230828,113200,27321399585,5020,5020,5020,5000,11197
|
|
20230828,113100,27265249475,5020,5000,5020,4995,4862
|
|
20230828,113000,27240916600,5000,4995,5000,4995,2185
|
|
20230828,112900,27229999950,4995,5010,5010,4995,4014
|
|
20230828,112800,27209911230,5010,4990,5010,4985,1656
|
|
20230828,112700,27201625865,4990,4990,4995,4985,4147
|
|
20230828,112600,27180938345,4990,5000,5010,4990,2741
|
|
20230828,112500,27167244885,5010,5000,5010,4995,7741
|
|
20230828,112400,27128543180,5000,4990,5000,4985,12958
|
|
20230828,112300,27063829730,4985,4995,5000,4985,8316
|
|
20230828,112200,27022332000,5000,5010,5010,4990,6595
|
|
20230828,112100,26989394140,5010,5030,5030,5000,32239
|
|
20230828,112000,26828062180,5030,5010,5030,5010,11916
|
|
20230828,111900,26768176930,5020,5010,5020,5000,8192
|
|
20230828,111800,26727130130,5010,5010,5020,5000,9582
|
|
20230828,111700,26679131220,5020,5010,5020,5000,18220
|
|
20230828,111600,26587912070,5000,5020,5020,5000,8967
|
|
20230828,111500,26543003900,5020,5010,5020,5000,5963
|
|
20230828,111400,26513128590,5010,5000,5010,4995,8966
|
|
20230828,111300,26468298645,5000,5000,5010,4990,29565
|
|
20230828,111200,26320327070,5010,5000,5010,4995,13604
|
|
20230828,111100,26252312470,5010,4985,5010,4980,13550
|
|
20230828,111000,26184599125,4985,4985,4990,4980,7637
|
|
20230828,110900,26146546105,4980,4985,4990,4980,11739
|
|
20230828,110800,26088053010,4990,4980,4990,4975,10288
|
|
20230828,110700,26036815300,4980,4995,5000,4975,14050
|
|
20230828,110600,25966819670,5000,5010,5020,4975,41310
|
|
20230828,110500,25760170960,5020,5000,5020,5000,27857
|
|
20230828,110400,25620639470,5000,4995,5010,4995,10583
|
|
20230828,110300,25567658050,5000,4980,5000,4975,30177
|
|
20230828,110200,25417306145,4975,5000,5000,4975,36562
|
|
20230828,110100,25234979780,5000,5010,5020,5000,32757
|
|
20230828,110000,25070999560,5010,5010,5030,5010,20924
|
|
20230828,105900,24966033100,5010,5020,5040,5010,23896
|
|
20230828,105800,24846072820,5020,5010,5030,4995,44005
|
|
20230828,105700,24625711485,5010,5050,5070,5010,65125
|
|
20230828,105600,24296987855,5050,5080,5090,5020,92649
|
|
20230828,105500,23827394615,5090,5030,5090,5030,248558
|
|
20230828,105400,22566629975,5040,4980,5040,4975,147311
|
|
20230828,105300,21828430385,4980,4975,4980,4970,6171
|
|
20230828,105200,21797716530,4975,4975,4975,4965,21852
|
|
20230828,105100,21689103375,4980,4980,4980,4965,22320
|
|
20230828,105000,21578135460,4980,5000,5000,4975,98856
|
|
20230828,104900,21084639565,5000,4995,5000,4990,78246
|
|
20230828,104800,20693913595,4995,4990,5000,4985,82912
|
|
20230828,104700,20279947760,4985,4980,4990,4975,40345
|
|
20230828,104600,20078778520,4980,4975,4980,4970,43342
|
|
20230828,104500,19863146970,4975,4965,4975,4960,25127
|
|
20230828,104400,19738266840,4965,4935,4965,4935,49578
|
|
20230828,104300,19492824240,4935,4940,4940,4925,10673
|
|
20230828,104200,19440172975,4940,4935,4940,4930,5805
|
|
20230828,104100,19411516260,4935,4935,4940,4930,4609
|
|
20230828,104000,19388766675,4940,4935,4950,4930,17549
|
|
20230828,103900,19302069755,4935,4930,4935,4910,12912
|
|
20230828,103800,19238466505,4925,4915,4930,4915,16161
|
|
20230828,103700,19158936260,4915,4920,4920,4910,17869
|
|
20230828,103600,19071087800,4915,4920,4920,4910,2677
|
|
20230828,103500,19057924215,4920,4905,4925,4905,23685
|
|
20230828,103400,18941523975,4910,4900,4910,4900,5372
|
|
20230828,103300,18915159100,4905,4905,4910,4900,12014
|
|
20230828,103200,18856264795,4905,4905,4910,4900,14431
|
|
20230828,103100,18785451020,4905,4915,4915,4900,28118
|
|
20230828,103000,18647468570,4915,4930,4930,4910,11120
|
|
20230828,102900,18592795325,4925,4930,4940,4920,30263
|
|
20230828,102800,18443653315,4925,4935,4935,4920,14667
|
|
20230828,102700,18371347315,4930,4910,4935,4910,13172
|
|
20230828,102600,18306471970,4910,4905,4915,4905,10195
|
|
20230828,102500,18256430890,4905,4905,4910,4900,15258
|
|
20230828,102400,18181551825,4905,4925,4930,4905,17144
|
|
20230828,102300,18097286935,4930,4915,4930,4915,14427
|
|
20230828,102200,18026268930,4910,4900,4915,4885,28114
|
|
20230828,102100,17888593115,4900,4900,4915,4900,15417
|
|
20230828,102000,17812983160,4900,4905,4915,4900,11444
|
|
20230828,101900,17756826275,4905,4890,4905,4890,18710
|
|
20230828,101800,17665250465,4885,4890,4900,4870,20710
|
|
20230828,101700,17564234420,4890,4905,4905,4875,46510
|
|
20230828,101600,17336793020,4900,4895,4925,4895,33335
|
|
20230828,101500,17173170295,4900,4925,4930,4875,61631
|
|
20230828,101400,16871617050,4925,4960,4965,4910,51982
|
|
20230828,101300,16615205915,4960,4915,4980,4860,133154
|
|
20230828,101200,15960268500,4910,4925,5010,4905,152600
|
|
20230828,101100,15202826335,4925,4960,4985,4920,64224
|
|
20230828,101000,14884136955,4960,4985,4985,4940,61767
|
|
20230828,100900,14577997295,4985,4990,5010,4945,167302
|
|
20230828,100800,13742647005,4990,4970,5000,4935,184311
|
|
20230828,100700,12826481060,4965,4810,4970,4810,150649
|
|
20230828,100600,12088099320,4810,4800,4815,4790,15378
|
|
20230828,100500,12014229555,4800,4800,4805,4790,12321
|
|
20230828,100400,11955133380,4805,4800,4810,4800,5443
|
|
20230828,100300,11928994360,4800,4815,4825,4800,16893
|
|
20230828,100200,11847735205,4815,4820,4830,4815,14674
|
|
20230828,100100,11777000580,4830,4825,4830,4820,6121
|
|
20230828,100000,11747461115,4830,4830,4830,4820,6506
|
|
20230828,095900,11716062400,4830,4835,4840,4825,8605
|
|
20230828,095800,11674496610,4830,4845,4850,4830,9740
|
|
20230828,095700,11627377650,4845,4845,4850,4840,8000
|
|
20230828,095600,11588608430,4850,4855,4865,4850,14923
|
|
20230828,095500,11516143980,4855,4865,4865,4850,3258
|
|
20230828,095400,11500314185,4865,4880,4880,4845,1844
|
|
20230828,095300,11491333125,4875,4865,4875,4835,27310
|
|
20230828,095200,11358675865,4860,4885,4895,4860,15325
|
|
20230828,095100,11283814810,4885,4885,4890,4880,17432
|
|
20230828,095000,11198640425,4885,4850,4885,4850,13958
|
|
20230828,094900,11130666385,4870,4860,4880,4830,20906
|
|
20230828,094800,11029035515,4860,4820,4860,4800,24434
|
|
20230828,094700,10911156130,4815,4830,4835,4815,13259
|
|
20230828,094600,10847165975,4830,4835,4835,4825,28148
|
|
20230828,094500,10711235290,4835,4865,4865,4835,18942
|
|
20230828,094400,10619363825,4865,4880,4880,4860,25195
|
|
20230828,094300,10496608860,4875,4875,4895,4870,13723
|
|
20230828,094200,10429700350,4875,4925,4930,4875,56693
|
|
20230828,094100,10152024760,4930,4920,4945,4910,35015
|
|
20230828,094000,9979649225,4920,4910,4920,4895,23306
|
|
20230828,093900,9865377700,4910,4950,4950,4880,46303
|
|
20230828,093800,9637646625,4945,4860,4950,4855,136415
|
|
20230828,093700,8968696175,4860,4825,4860,4820,47720
|
|
20230828,093600,8737521530,4825,4820,4830,4810,25993
|
|
20230828,093500,8612312700,4820,4840,4845,4820,28658
|
|
20230828,093400,8473863840,4840,4820,4840,4815,41550
|
|
20230828,093300,8273230920,4820,4775,4830,4770,42010
|
|
20230828,093200,8071396135,4775,4800,4800,4760,13846
|
|
20230828,093100,8005058115,4800,4715,4810,4700,102601
|
|
20230828,093000,7515919065,4700,4705,4730,4700,15284
|
|
20230828,092900,7443987080,4710,4705,4715,4700,19381
|
|
20230828,092800,7352824175,4715,4720,4720,4700,13942
|
|
20230828,092700,7287154445,4720,4745,4750,4715,6442
|
|
20230828,092600,7256649845,4750,4760,4765,4740,16080
|
|
20230828,092500,7180224950,4770,4740,4770,4740,44812
|
|
20230828,092400,6967092885,4740,4705,4750,4705,20022
|
|
20230828,092300,6872426895,4700,4705,4725,4700,11143
|
|
20230828,092200,6819939340,4705,4710,4715,4700,9011
|
|
20230828,092100,6777581655,4715,4700,4725,4695,10709
|
|
20230828,092000,6727205390,4700,4690,4725,4690,23692
|
|
20230828,091900,6615684690,4695,4705,4720,4695,16097
|
|
20230828,091800,6540051820,4705,4690,4725,4690,14313
|
|
20230828,091700,6472731435,4690,4720,4720,4690,46929
|
|
20230828,091600,6251920375,4720,4720,4730,4715,10438
|
|
20230828,091500,6202653080,4715,4720,4755,4700,38139
|
|
20230828,091400,6022679210,4725,4740,4755,4725,16008
|
|
20230828,091300,5946781450,4740,4775,4775,4730,20266
|
|
20230828,091200,5850336775,4775,4710,4780,4700,52755
|
|
20230828,091100,5599956465,4705,4725,4730,4685,28300
|
|
20230828,091000,5466832445,4725,4755,4760,4705,16249
|
|
20230828,090900,5389826290,4760,4715,4780,4700,46947
|
|
20230828,090800,5166749940,4710,4665,4720,4635,76366
|
|
20230828,090700,4809684995,4665,4660,4675,4660,18085
|
|
20230828,090600,4725264880,4675,4595,4675,4595,103935
|
|
20230828,090500,4245199965,4600,4615,4615,4595,83814
|
|
20230828,090400,3859086340,4615,4640,4645,4610,69994
|
|
20230828,090300,3534892900,4635,4655,4670,4635,43167
|
|
20230828,090200,3334216925,4645,4620,4690,4600,96301
|
|
20230828,090100,2886419280,4625,4640,4675,4545,257434
|
|
20230828,090000,1706005005,4640,4700,4710,4640,362278
|