614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191100,40980558250,3875,3875,3875,3875,120075
|
|
20230818,191000,40980558250,3875,3875,3875,3875,0
|
|
20230818,190900,40980558250,3875,3875,3875,3875,0
|
|
20230818,190800,40980558250,3875,3875,3875,3875,0
|
|
20230818,190700,40980558250,3875,3875,3875,3875,0
|
|
20230818,190600,40980558250,3875,3875,3875,3875,0
|
|
20230818,190500,40980558250,3875,3875,3875,3875,0
|
|
20230818,190400,40980558250,3875,3875,3875,3875,0
|
|
20230818,190300,40980558250,3875,3875,3875,3875,0
|
|
20230818,190200,40980558250,3875,3875,3875,3875,0
|
|
20230818,190100,40980558250,3875,3875,3875,3875,0
|
|
20230818,190000,40980558250,3875,3875,3875,3875,0
|
|
20230818,185900,40980558250,3875,3875,3875,3875,0
|
|
20230818,185800,40980558250,3875,3875,3875,3875,0
|
|
20230818,185700,40980558250,3875,3875,3875,3875,0
|
|
20230818,185600,40980558250,3875,3875,3875,3875,0
|
|
20230818,185500,40980558250,3875,3875,3875,3875,0
|
|
20230818,185400,40980558250,3875,3875,3875,3875,0
|
|
20230818,185300,40980558250,3875,3875,3875,3875,0
|
|
20230818,185200,40980558250,3875,3875,3875,3875,0
|
|
20230818,185100,40980558250,3875,3875,3875,3875,0
|
|
20230818,185000,40980558250,3875,3875,3875,3875,0
|
|
20230818,184900,40980558250,3875,3875,3875,3875,0
|
|
20230818,184800,40980558250,3875,3875,3875,3875,0
|
|
20230818,184700,40980558250,3875,3875,3875,3875,0
|
|
20230818,184600,40980558250,3875,3875,3875,3875,0
|
|
20230818,184500,40980558250,3875,3875,3875,3875,0
|
|
20230818,184400,40980558250,3875,3875,3875,3875,0
|
|
20230818,184300,40980558250,3875,3875,3875,3875,0
|
|
20230818,184200,40980558250,3875,3875,3875,3875,0
|
|
20230818,184100,40980558250,3875,3875,3875,3875,120075
|
|
20230818,184000,40980558250,3875,3875,3875,3875,0
|
|
20230818,183900,40980558250,3875,3875,3875,3875,0
|
|
20230818,183800,40980558250,3875,3875,3875,3875,0
|
|
20230818,183700,40980558250,3875,3875,3875,3875,0
|
|
20230818,183600,40980558250,3875,3875,3875,3875,0
|
|
20230818,183500,40980558250,3875,3875,3875,3875,0
|
|
20230818,183400,40980558250,3875,3875,3875,3875,0
|
|
20230818,183300,40980558250,3875,3875,3875,3875,0
|
|
20230818,183200,40980558250,3875,3875,3875,3875,0
|
|
20230818,183100,40980558250,3875,3875,3875,3875,0
|
|
20230818,183000,40980558250,3875,3875,3875,3875,0
|
|
20230818,182900,40980558250,3875,3875,3875,3875,0
|
|
20230818,182800,40980558250,3875,3875,3875,3875,0
|
|
20230818,182700,40980558250,3875,3875,3875,3875,0
|
|
20230818,182600,40980558250,3875,3875,3875,3875,0
|
|
20230818,182500,40980558250,3875,3875,3875,3875,0
|
|
20230818,182400,40980558250,3875,3875,3875,3875,0
|
|
20230818,182300,40980558250,3875,3875,3875,3875,0
|
|
20230818,182200,40980558250,3875,3875,3875,3875,0
|
|
20230818,182100,40980558250,3875,3875,3875,3875,0
|
|
20230818,182000,40980558250,3875,3875,3875,3875,0
|
|
20230818,181900,40980558250,3875,3875,3875,3875,0
|
|
20230818,181800,40980558250,3875,3875,3875,3875,0
|
|
20230818,181700,40980558250,3875,3875,3875,3875,0
|
|
20230818,181600,40980558250,3875,3875,3875,3875,0
|
|
20230818,181500,40980558250,3875,3875,3875,3875,0
|
|
20230818,181400,40980558250,3875,3875,3875,3875,0
|
|
20230818,181300,40980558250,3875,3875,3875,3875,0
|
|
20230818,181200,40980558250,3875,3875,3875,3875,0
|
|
20230818,181100,40980558250,3875,3875,3875,3875,120075
|
|
20230818,181000,40980558250,3875,3875,3875,3875,0
|
|
20230818,180900,40980558250,3875,3875,3875,3875,0
|
|
20230818,180800,40980558250,3875,3875,3875,3875,0
|
|
20230818,180700,40980558250,3875,3875,3875,3875,0
|
|
20230818,180600,40980558250,3875,3875,3875,3875,0
|
|
20230818,180500,40980558250,3875,3875,3875,3875,0
|
|
20230818,180400,40980558250,3875,3875,3875,3875,0
|
|
20230818,180300,40980558250,3875,3875,3875,3875,0
|
|
20230818,180200,40980558250,3875,3875,3875,3875,0
|
|
20230818,180100,40980558250,3875,3875,3875,3875,0
|
|
20230818,180000,40980558250,3875,3875,3875,3875,0
|
|
20230818,175900,40980558250,3875,3875,3875,3875,0
|
|
20230818,175800,40980558250,3875,3875,3875,3875,0
|
|
20230818,175700,40980558250,3875,3875,3875,3875,0
|
|
20230818,175600,40980558250,3875,3875,3875,3875,0
|
|
20230818,175500,40980558250,3875,3875,3875,3875,0
|
|
20230818,175400,40980558250,3875,3875,3875,3875,0
|
|
20230818,175300,40980558250,3875,3875,3875,3875,0
|
|
20230818,175200,40980558250,3875,3875,3875,3875,0
|
|
20230818,175100,40980558250,3875,3875,3875,3875,0
|
|
20230818,175000,40980558250,3875,3875,3875,3875,0
|
|
20230818,174900,40980558250,3875,3875,3875,3875,0
|
|
20230818,174800,40980558250,3875,3875,3875,3875,0
|
|
20230818,174700,40980558250,3875,3875,3875,3875,0
|
|
20230818,174600,40980558250,3875,3875,3875,3875,0
|
|
20230818,174500,40980558250,3875,3875,3875,3875,0
|
|
20230818,174400,40980558250,3875,3875,3875,3875,0
|
|
20230818,174300,40980558250,3875,3875,3875,3875,0
|
|
20230818,174200,40980558250,3875,3875,3875,3875,0
|
|
20230818,174100,40980558250,3875,3875,3875,3875,120075
|
|
20230818,174000,40980558250,3875,3875,3875,3875,0
|
|
20230818,173900,40980558250,3875,3875,3875,3875,0
|
|
20230818,173800,40980558250,3875,3875,3875,3875,0
|
|
20230818,173700,40980558250,3875,3875,3875,3875,0
|
|
20230818,173600,40980558250,3875,3875,3875,3875,0
|
|
20230818,173500,40980558250,3875,3875,3875,3875,0
|
|
20230818,173400,40980558250,3875,3875,3875,3875,0
|
|
20230818,173300,40980558250,3875,3875,3875,3875,0
|
|
20230818,173200,40980558250,3875,3875,3875,3875,0
|
|
20230818,173100,40980558250,3875,3875,3875,3875,0
|
|
20230818,173000,40980558250,3875,3875,3875,3875,0
|
|
20230818,172900,40980558250,3875,3875,3875,3875,0
|
|
20230818,172800,40980558250,3875,3875,3875,3875,0
|
|
20230818,172700,40980558250,3875,3875,3875,3875,0
|
|
20230818,172600,40980558250,3875,3875,3875,3875,0
|
|
20230818,172500,40980558250,3875,3875,3875,3875,0
|
|
20230818,172400,40980558250,3875,3875,3875,3875,0
|
|
20230818,172300,40980558250,3875,3875,3875,3875,0
|
|
20230818,172200,40980558250,3875,3875,3875,3875,0
|
|
20230818,172100,40980558250,3875,3875,3875,3875,0
|
|
20230818,172000,40980558250,3875,3875,3875,3875,0
|
|
20230818,171900,40980558250,3875,3875,3875,3875,0
|
|
20230818,171800,40980558250,3875,3875,3875,3875,0
|
|
20230818,171700,40980558250,3875,3875,3875,3875,0
|
|
20230818,171600,40980558250,3875,3875,3875,3875,0
|
|
20230818,171500,40980558250,3875,3875,3875,3875,0
|
|
20230818,171400,40980558250,3875,3875,3875,3875,0
|
|
20230818,171300,40980558250,3875,3875,3875,3875,0
|
|
20230818,171200,40980558250,3875,3875,3875,3875,0
|
|
20230818,171100,40980558250,3875,3875,3875,3875,120075
|
|
20230818,171000,40980558250,3875,3875,3875,3875,0
|
|
20230818,170900,40980558250,3875,3875,3875,3875,0
|
|
20230818,170800,40980558250,3875,3875,3875,3875,0
|
|
20230818,170700,40980558250,3875,3875,3875,3875,0
|
|
20230818,170600,40980558250,3875,3875,3875,3875,0
|
|
20230818,170500,40980558250,3875,3875,3875,3875,0
|
|
20230818,170400,40980558250,3875,3875,3875,3875,0
|
|
20230818,170300,40980558250,3875,3875,3875,3875,0
|
|
20230818,170200,40980558250,3875,3875,3875,3875,0
|
|
20230818,170100,40980558250,3875,3875,3875,3875,0
|
|
20230818,170000,40980558250,3875,3875,3875,3875,0
|
|
20230818,165900,40980558250,3875,3875,3875,3875,0
|
|
20230818,165800,40980558250,3875,3875,3875,3875,0
|
|
20230818,165700,40980558250,3875,3875,3875,3875,0
|
|
20230818,165600,40980558250,3875,3875,3875,3875,0
|
|
20230818,165500,40980558250,3875,3875,3875,3875,0
|
|
20230818,165400,40980558250,3875,3875,3875,3875,0
|
|
20230818,165300,40980558250,3875,3875,3875,3875,0
|
|
20230818,165200,40980558250,3875,3875,3875,3875,0
|
|
20230818,165100,40980558250,3875,3875,3875,3875,0
|
|
20230818,165000,40980558250,3875,3875,3875,3875,0
|
|
20230818,164900,40980558250,3875,3875,3875,3875,0
|
|
20230818,164800,40980558250,3875,3875,3875,3875,0
|
|
20230818,164700,40980558250,3875,3875,3875,3875,0
|
|
20230818,164600,40980558250,3875,3875,3875,3875,0
|
|
20230818,164500,40980558250,3875,3875,3875,3875,0
|
|
20230818,164400,40980558250,3875,3875,3875,3875,0
|
|
20230818,164300,40980558250,3875,3875,3875,3875,0
|
|
20230818,164200,40980558250,3875,3875,3875,3875,0
|
|
20230818,164100,40980558250,3875,3875,3875,3875,120075
|
|
20230818,164000,40980558250,3875,3875,3875,3875,0
|
|
20230818,163900,40980558250,3875,3875,3875,3875,0
|
|
20230818,163800,40980558250,3875,3875,3875,3875,0
|
|
20230818,163700,40980558250,3875,3875,3875,3875,0
|
|
20230818,163600,40980558250,3875,3875,3875,3875,0
|
|
20230818,163500,40980558250,3875,3875,3875,3875,0
|
|
20230818,163400,40980558250,3875,3875,3875,3875,0
|
|
20230818,163300,40980558250,3875,3875,3875,3875,0
|
|
20230818,163200,40980558250,3875,3875,3875,3875,0
|
|
20230818,163100,40980558250,3875,3875,3875,3875,0
|
|
20230818,163000,40980558250,3875,3875,3875,3875,0
|
|
20230818,162900,40980558250,3875,3875,3875,3875,0
|
|
20230818,162800,40980558250,3875,3875,3875,3875,0
|
|
20230818,162700,40980558250,3875,3875,3875,3875,0
|
|
20230818,162600,40980558250,3875,3875,3875,3875,0
|
|
20230818,162500,40980558250,3875,3875,3875,3875,0
|
|
20230818,162400,40980558250,3875,3875,3875,3875,0
|
|
20230818,162300,40980558250,3875,3875,3875,3875,0
|
|
20230818,162200,40980558250,3875,3875,3875,3875,0
|
|
20230818,162100,40980558250,3875,3875,3875,3875,0
|
|
20230818,162000,40980558250,3875,3875,3875,3875,0
|
|
20230818,161900,40980558250,3875,3875,3875,3875,0
|
|
20230818,161800,40980558250,3875,3875,3875,3875,0
|
|
20230818,161700,40980558250,3875,3875,3875,3875,0
|
|
20230818,161600,40980558250,3875,3875,3875,3875,0
|
|
20230818,161500,40980558250,3875,3875,3875,3875,0
|
|
20230818,161400,40980558250,3875,3875,3875,3875,0
|
|
20230818,161300,40980558250,3875,3875,3875,3875,0
|
|
20230818,161200,40980558250,3875,3875,3875,3875,0
|
|
20230818,161100,40980558250,3875,3875,3875,3875,120075
|
|
20230818,161000,40980558250,3875,3875,3875,3875,0
|
|
20230818,160900,40980558250,3875,3875,3875,3875,0
|
|
20230818,160800,40980558250,3875,3875,3875,3875,0
|
|
20230818,160700,40980558250,3875,3875,3875,3875,0
|
|
20230818,160600,40980558250,3875,3875,3875,3875,0
|
|
20230818,160500,40980558250,3875,3875,3875,3875,0
|
|
20230818,160400,40980558250,3875,3875,3875,3875,0
|
|
20230818,160300,40980558250,3875,3875,3875,3875,0
|
|
20230818,160200,40980558250,3875,3875,3875,3875,0
|
|
20230818,160100,40980558250,3875,3875,3875,3875,0
|
|
20230818,160000,40980558250,3875,3875,3875,3875,0
|
|
20230818,155900,40980558250,3875,3875,3875,3875,0
|
|
20230818,155800,40980558250,3875,3875,3875,3875,0
|
|
20230818,155700,40980558250,3875,3875,3875,3875,0
|
|
20230818,155600,40980558250,3875,3875,3875,3875,0
|
|
20230818,155500,40980558250,3875,3875,3875,3875,0
|
|
20230818,155400,40980558250,3875,3875,3875,3875,0
|
|
20230818,155300,40980558250,3875,3875,3875,3875,0
|
|
20230818,155200,40980558250,3875,3875,3875,3875,0
|
|
20230818,155100,40980558250,3875,3875,3875,3875,0
|
|
20230818,155000,40980558250,3875,3875,3875,3875,0
|
|
20230818,154900,40980558250,3875,3875,3875,3875,0
|
|
20230818,154800,40980558250,3875,3875,3875,3875,0
|
|
20230818,154700,40980558250,3875,3875,3875,3875,0
|
|
20230818,154600,40980558250,3875,3875,3875,3875,0
|
|
20230818,154500,40980558250,3875,3875,3875,3875,0
|
|
20230818,154400,40980558250,3875,3875,3875,3875,0
|
|
20230818,154300,40980558250,3875,3875,3875,3875,0
|
|
20230818,154200,40980558250,3875,3875,3875,3875,0
|
|
20230818,154100,40980558250,3875,3875,3875,3875,120075
|
|
20230818,154000,40980558250,3875,3875,3875,3875,0
|
|
20230818,153900,40980558250,3875,3875,3875,3875,0
|
|
20230818,153800,40980558250,3875,3875,3875,3875,0
|
|
20230818,153700,40980558250,3875,3875,3875,3875,0
|
|
20230818,153600,40980558250,3875,3875,3875,3875,0
|
|
20230818,153500,40980558250,3875,3875,3875,3875,0
|
|
20230818,153400,40980558250,3875,3875,3875,3875,0
|
|
20230818,153300,40980558250,3875,3875,3875,3875,0
|
|
20230818,153200,40980558250,3875,3875,3875,3875,0
|
|
20230818,153100,40980558250,3875,3875,3875,3875,0
|
|
20230818,153000,40980558250,3875,3875,3875,3875,120075
|
|
20230818,152900,40515267625,3785,3785,3785,3785,0
|
|
20230818,152800,40515267625,3785,3785,3785,3785,0
|
|
20230818,152700,40515267625,3785,3785,3785,3785,0
|
|
20230818,152600,40515267625,3785,3785,3785,3785,0
|
|
20230818,152500,40515267625,3785,3785,3785,3785,0
|
|
20230818,152400,40515267625,3785,3785,3785,3785,0
|
|
20230818,152300,40515267625,3785,3785,3785,3785,0
|
|
20230818,152200,40515267625,3785,3785,3785,3785,0
|
|
20230818,152100,40515267625,3785,3785,3785,3785,0
|
|
20230818,152000,40515267625,3785,3785,3785,3785,0
|
|
20230818,151900,40515267625,3785,3750,3800,3735,34871
|
|
20230818,151800,40383971360,3730,3725,3755,3715,37959
|
|
20230818,151700,40242161465,3725,3775,3780,3710,48895
|
|
20230818,151600,40058812800,3770,3790,3795,3770,18903
|
|
20230818,151500,39987377890,3795,3835,3835,3795,23079
|
|
20230818,151400,39899361400,3835,3835,3840,3825,17009
|
|
20230818,151300,39834172000,3835,3815,3835,3815,17654
|
|
20230818,151200,39766650685,3815,3805,3815,3795,8967
|
|
20230818,151100,39732530130,3805,3790,3810,3790,2402
|
|
20230818,151000,39723397825,3790,3805,3810,3790,9424
|
|
20230818,150900,39687595680,3805,3795,3810,3790,7645
|
|
20230818,150800,39658530010,3795,3810,3815,3795,9158
|
|
20230818,150700,39623707670,3810,3785,3810,3780,11047
|
|
20230818,150600,39581799400,3780,3790,3795,3780,20210
|
|
20230818,150500,39505192480,3790,3805,3815,3790,12495
|
|
20230818,150400,39457712100,3805,3810,3820,3795,8932
|
|
20230818,150300,39423694930,3810,3775,3810,3775,10480
|
|
20230818,150200,39384050815,3775,3835,3835,3770,19530
|
|
20230818,150100,39310026115,3825,3815,3850,3805,9727
|
|
20230818,150000,39272783365,3820,3795,3820,3795,10785
|
|
20230818,145900,39231775305,3790,3765,3810,3765,7819
|
|
20230818,145800,39202140025,3780,3780,3795,3755,26200
|
|
20230818,145700,39103362510,3780,3800,3805,3780,12356
|
|
20230818,145600,39056565035,3800,3795,3805,3785,3858
|
|
20230818,145500,39041917375,3795,3830,3835,3765,28701
|
|
20230818,145400,38933134990,3830,3800,3830,3785,20638
|
|
20230818,145300,38854770230,3800,3840,3840,3790,24606
|
|
20230818,145200,38760966095,3840,3865,3865,3840,11462
|
|
20230818,145100,38716833655,3860,3875,3880,3855,5104
|
|
20230818,145000,38697107390,3880,3850,3880,3850,7075
|
|
20230818,144900,38669756775,3850,3850,3865,3840,6505
|
|
20230818,144800,38644738030,3850,3860,3875,3820,32006
|
|
20230818,144700,38521707350,3860,3885,3890,3860,12338
|
|
20230818,144600,38473945335,3875,3900,3900,3875,15390
|
|
20230818,144500,38414107115,3900,3895,3910,3890,7112
|
|
20230818,144400,38386357015,3890,3890,3905,3880,12823
|
|
20230818,144300,38336438570,3890,3885,3890,3880,8184
|
|
20230818,144200,38304639910,3880,3915,3915,3870,42529
|
|
20230818,144100,38139331050,3915,3915,3920,3900,18353
|
|
20230818,144000,38067571275,3920,3935,3940,3905,26326
|
|
20230818,143900,37964276750,3935,3925,3935,3905,43830
|
|
20230818,143800,37792414035,3925,3860,3950,3855,80833
|
|
20230818,143700,37475486650,3850,3855,3860,3850,8223
|
|
20230818,143600,37443812615,3860,3860,3860,3850,4829
|
|
20230818,143500,37425192680,3860,3855,3860,3850,6358
|
|
20230818,143400,37400672460,3855,3840,3855,3840,4334
|
|
20230818,143300,37384016635,3845,3845,3865,3840,3205
|
|
20230818,143200,37371683420,3850,3850,3865,3835,6202
|
|
20230818,143100,37347846045,3840,3840,3850,3840,9764
|
|
20230818,143000,37310336980,3845,3860,3865,3840,9343
|
|
20230818,142900,37274313350,3860,3845,3860,3840,5975
|
|
20230818,142800,37251313330,3845,3865,3865,3840,6803
|
|
20230818,142700,37225073430,3860,3830,3865,3825,14089
|
|
20230818,142600,37170941020,3835,3835,3840,3830,7841
|
|
20230818,142500,37140875985,3835,3850,3855,3835,10836
|
|
20230818,142400,37099254665,3850,3860,3870,3840,15242
|
|
20230818,142300,37040523735,3860,3855,3900,3840,103330
|
|
20230818,142200,36640529840,3855,3815,3865,3805,43599
|
|
20230818,142100,36473150430,3815,3785,3815,3785,18239
|
|
20230818,142000,36403663865,3805,3775,3810,3770,7780
|
|
20230818,141900,36374182820,3770,3795,3800,3765,8614
|
|
20230818,141800,36341600685,3795,3805,3805,3795,9807
|
|
20230818,141700,36304373510,3805,3795,3815,3795,6298
|
|
20230818,141600,36280412610,3795,3790,3805,3780,10935
|
|
20230818,141500,36239002635,3790,3760,3790,3760,8950
|
|
20230818,141400,36205261230,3760,3775,3790,3755,22565
|
|
20230818,141300,36120261895,3790,3775,3795,3765,27835
|
|
20230818,141200,36015245505,3780,3800,3800,3775,21225
|
|
20230818,141100,35934820845,3800,3815,3815,3800,5373
|
|
20230818,141000,35914372885,3795,3800,3810,3790,4618
|
|
20230818,140900,35896831230,3800,3815,3815,3800,5039
|
|
20230818,140800,35877663850,3810,3820,3820,3800,7029
|
|
20230818,140700,35850875760,3820,3820,3830,3810,6259
|
|
20230818,140600,35826972350,3825,3820,3825,3810,10020
|
|
20230818,140500,35788718015,3815,3790,3830,3785,11066
|
|
20230818,140400,35746519575,3790,3810,3810,3775,14740
|
|
20230818,140300,35690581500,3810,3825,3825,3800,10348
|
|
20230818,140200,35651168635,3830,3805,3835,3805,5456
|
|
20230818,140100,35630324350,3800,3830,3835,3800,19146
|
|
20230818,140000,35557113830,3830,3805,3830,3805,15725
|
|
20230818,135900,35497043990,3805,3785,3805,3785,6024
|
|
20230818,135800,35474167100,3785,3780,3800,3780,9839
|
|
20230818,135700,35436886470,3780,3795,3795,3780,5612
|
|
20230818,135600,35415622560,3795,3800,3805,3775,21319
|
|
20230818,135500,35334787135,3800,3770,3800,3770,18085
|
|
20230818,135400,35266421105,3770,3775,3785,3765,26927
|
|
20230818,135300,35164853760,3775,3775,3795,3760,26358
|
|
20230818,135200,35065260180,3775,3815,3815,3750,60244
|
|
20230818,135100,34837527195,3825,3840,3845,3815,8095
|
|
20230818,135000,34806537035,3835,3815,3845,3815,9496
|
|
20230818,134900,34770205205,3810,3825,3835,3810,23147
|
|
20230818,134800,34681745380,3820,3870,3880,3800,68543
|
|
20230818,134700,34419097265,3870,3880,3885,3865,14938
|
|
20230818,134600,34361253595,3885,3895,3895,3865,15953
|
|
20230818,134500,34299349145,3900,3870,3915,3865,24238
|
|
20230818,134400,34205266210,3870,3920,3920,3870,24483
|
|
20230818,134300,34109914995,3920,3960,3965,3910,29183
|
|
20230818,134200,33994852250,3960,3930,3960,3915,38853
|
|
20230818,134100,33841886820,3925,3905,3930,3895,21423
|
|
20230818,134000,33758070505,3905,3895,3945,3895,31996
|
|
20230818,133900,33632514170,3915,3885,3915,3865,26206
|
|
20230818,133800,33530803570,3880,3905,3905,3880,14064
|
|
20230818,133700,33476129295,3905,3870,3905,3865,37463
|
|
20230818,133600,33330592755,3870,3900,3915,3855,66498
|
|
20230818,133500,33072759595,3915,3910,3935,3880,46706
|
|
20230818,133400,32890067445,3910,3940,3940,3865,70480
|
|
20230818,133300,32615272790,3925,3930,3965,3885,84544
|
|
20230818,133200,32283937610,3950,3940,3980,3915,111673
|
|
20230818,133100,31842902270,3945,3905,3975,3865,140894
|
|
20230818,133000,31290444115,3920,3925,3965,3885,105733
|
|
20230818,132900,30876136000,3930,3940,3990,3915,107903
|
|
20230818,132800,30449833045,3940,4000,4020,3920,154908
|
|
20230818,132700,29834400515,3990,4005,4050,3975,196480
|
|
20230818,132600,29046447210,4035,3945,4065,3935,389607
|
|
20230818,132500,27483710495,3950,3840,3960,3830,176775
|
|
20230818,132400,26792533385,3840,3820,3845,3815,26885
|
|
20230818,132300,26689532970,3815,3805,3825,3795,17248
|
|
20230818,132200,26623892650,3805,3810,3830,3785,27433
|
|
20230818,132100,26519377935,3815,3800,3825,3790,19557
|
|
20230818,132000,26444808940,3800,3775,3840,3775,24804
|
|
20230818,131900,26350532820,3780,3755,3785,3745,38303
|
|
20230818,131800,26206375945,3745,3765,3775,3745,20857
|
|
20230818,131700,26127934455,3760,3790,3790,3735,40812
|
|
20230818,131600,25974630000,3790,3815,3815,3775,20392
|
|
20230818,131500,25897354350,3815,3790,3820,3785,5753
|
|
20230818,131400,25875494875,3785,3800,3800,3775,20624
|
|
20230818,131300,25797408200,3800,3775,3800,3760,40060
|
|
20230818,131200,25646193440,3775,3820,3820,3775,75304
|
|
20230818,131100,25360201390,3825,3820,3850,3820,15517
|
|
20230818,131000,25300798410,3825,3865,3865,3820,18666
|
|
20230818,130900,25229122310,3870,3855,3870,3850,2975
|
|
20230818,130800,25217649285,3860,3845,3880,3845,23024
|
|
20230818,130700,25128706130,3845,3840,3845,3820,35670
|
|
20230818,130600,24992208265,3840,3850,3855,3830,18422
|
|
20230818,130500,24921467935,3850,3845,3860,3840,32934
|
|
20230818,130400,24794801265,3855,3855,3855,3820,45943
|
|
20230818,130300,24618250020,3855,3855,3870,3840,28983
|
|
20230818,130200,24506563930,3840,3890,3890,3820,80312
|
|
20230818,130100,24197148520,3890,3900,3900,3885,11924
|
|
20230818,130000,24150772765,3900,3905,3920,3895,8901
|
|
20230818,125900,24116046180,3905,3895,3920,3890,13515
|
|
20230818,125800,24063348385,3895,3890,3905,3885,16539
|
|
20230818,125700,23998973395,3890,3915,3920,3890,37409
|
|
20230818,125600,23853088875,3915,3915,3915,3910,8905
|
|
20230818,125500,23818255870,3920,3925,3925,3910,10256
|
|
20230818,125400,23778075075,3920,3925,3940,3920,17945
|
|
20230818,125300,23707625265,3925,3940,3955,3920,36175
|
|
20230818,125200,23565001285,3945,3915,3955,3915,55815
|
|
20230818,125100,23345008640,3915,3925,3925,3910,12449
|
|
20230818,125000,23296262835,3925,3895,3930,3895,21651
|
|
20230818,124900,23211451325,3895,3925,3930,3880,61708
|
|
20230818,124800,22970661720,3925,3950,3955,3925,18288
|
|
20230818,124700,22898704755,3950,3925,3950,3920,21693
|
|
20230818,124600,22813268590,3930,3935,3940,3910,30576
|
|
20230818,124500,22693362660,3925,3940,3940,3915,33265
|
|
20230818,124400,22562783130,3935,3955,3955,3920,45099
|
|
20230818,124300,22385228505,3955,3965,3980,3940,49137
|
|
20230818,124200,22190923135,3965,3980,3995,3965,29574
|
|
20230818,124100,22073309530,3975,4015,4015,3970,50697
|
|
20230818,124000,21870594200,4015,4010,4015,4000,45716
|
|
20230818,123900,21687407215,4000,3985,4020,3985,50317
|
|
20230818,123800,21486031480,3995,3995,3995,3965,36550
|
|
20230818,123700,21340775985,3995,4005,4005,3985,58437
|
|
20230818,123600,21107207765,4000,3985,4015,3965,79097
|
|
20230818,123500,20791985625,3985,4000,4030,3970,150846
|
|
20230818,123400,20188416105,4000,4000,4010,3995,71261
|
|
20230818,123300,19903278980,3995,3995,3995,3995,0
|
|
20230818,123200,19903278980,3995,3985,3995,3980,80615
|
|
20230818,123100,19581567570,3985,3965,3990,3955,54480
|
|
20230818,123000,19364961730,3960,3950,3970,3950,30214
|
|
20230818,122900,19245280895,3950,3970,3975,3950,45979
|
|
20230818,122800,19063107005,3970,3970,3990,3965,114688
|
|
20230818,122700,18606148430,3970,3975,3975,3945,72774
|
|
20230818,122600,18317823570,3970,3985,3990,3970,142700
|
|
20230818,122500,17749646490,3985,3935,3985,3930,177797
|
|
20230818,122400,17045918850,3935,3875,3935,3875,129805
|
|
20230818,122300,16538747550,3875,3870,3880,3865,33822
|
|
20230818,122200,16407664490,3870,3850,3880,3845,37120
|
|
20230818,122100,16263978520,3850,3825,3850,3825,22877
|
|
20230818,122000,16176093760,3825,3800,3830,3800,7424
|
|
20230818,121900,16147751150,3800,3805,3815,3800,12596
|
|
20230818,121800,16099830705,3805,3820,3820,3800,4224
|
|
20230818,121700,16083756065,3810,3825,3830,3810,3183
|
|
20230818,121600,16071597045,3805,3805,3840,3795,15246
|
|
20230818,121500,16013452170,3810,3815,3815,3800,3171
|
|
20230818,121400,16001365010,3815,3825,3830,3790,34676
|
|
20230818,121300,15869142455,3830,3830,3835,3825,3339
|
|
20230818,121200,15856349410,3835,3835,3835,3825,5833
|
|
20230818,121100,15834007495,3835,3830,3835,3825,3762
|
|
20230818,121000,15819601140,3830,3830,3830,3825,4150
|
|
20230818,120900,15803717230,3825,3820,3830,3810,19823
|
|
20230818,120800,15727988040,3820,3825,3830,3820,7885
|
|
20230818,120700,15697848905,3825,3855,3855,3825,14333
|
|
20230818,120600,15642862930,3855,3830,3855,3820,15539
|
|
20230818,120500,15583350325,3830,3850,3855,3830,25677
|
|
20230818,120400,15484704320,3850,3850,3870,3850,19127
|
|
20230818,120300,15410902985,3855,3855,3860,3845,13694
|
|
20230818,120200,15358153820,3855,3850,3855,3825,33977
|
|
20230818,120100,15227658915,3850,3870,3875,3850,31887
|
|
20230818,120000,15104515710,3870,3875,3880,3850,65039
|
|
20230818,115900,14853063375,3880,3820,3880,3820,85612
|
|
20230818,115800,14522937175,3825,3830,3830,3815,33378
|
|
20230818,115700,14395361270,3825,3830,3845,3820,14309
|
|
20230818,115600,14340512450,3840,3840,3855,3815,66220
|
|
20230818,115500,14086043510,3835,3835,3850,3820,85053
|
|
20230818,115400,13759135085,3835,3735,3840,3735,67368
|
|
20230818,115300,13503355760,3750,3760,3760,3730,6851
|
|
20230818,115200,13477696720,3755,3760,3765,3755,1513
|
|
20230818,115100,13472008170,3760,3760,3765,3760,2723
|
|
20230818,115000,13461764360,3760,3760,3765,3760,6557
|
|
20230818,114900,13437099715,3765,3760,3770,3760,4397
|
|
20230818,114800,13420546625,3765,3755,3770,3750,7508
|
|
20230818,114700,13392325620,3765,3760,3765,3750,1999
|
|
20230818,114600,13384815340,3760,3765,3765,3750,3764
|
|
20230818,114500,13370679585,3765,3775,3775,3750,12293
|
|
20230818,114400,13324361035,3775,3740,3775,3740,17555
|
|
20230818,114300,13258332275,3740,3720,3740,3705,4629
|
|
20230818,114200,13241053380,3710,3710,3725,3705,4105
|
|
20230818,114100,13225824720,3710,3720,3725,3710,2448
|
|
20230818,114000,13216730940,3720,3715,3725,3715,1747
|
|
20230818,113900,13210230455,3710,3730,3730,3710,4406
|
|
20230818,113800,13193846370,3740,3735,3740,3725,3268
|
|
20230818,113700,13181655345,3735,3740,3740,3730,4338
|
|
20230818,113600,13165456335,3740,3745,3765,3740,7020
|
|
20230818,113500,13139117275,3760,3715,3760,3710,13259
|
|
20230818,113400,13089470375,3720,3710,3720,3695,7355
|
|
20230818,113300,13062257045,3705,3705,3720,3705,2671
|
|
20230818,113200,13052348345,3710,3705,3710,3690,5086
|
|
20230818,113100,13033519430,3705,3695,3705,3680,13787
|
|
20230818,113000,12982655615,3695,3715,3715,3685,11780
|
|
20230818,112900,12939063030,3715,3715,3720,3705,8946
|
|
20230818,112800,12905867510,3720,3745,3745,3715,13570
|
|
20230818,112700,12855228320,3745,3760,3765,3735,4968
|
|
20230818,112600,12836629575,3770,3725,3770,3715,16251
|
|
20230818,112500,12775929270,3730,3755,3780,3730,12762
|
|
20230818,112400,12728049845,3765,3790,3795,3755,20246
|
|
20230818,112300,12651628705,3790,3775,3795,3760,19055
|
|
20230818,112200,12579563520,3780,3750,3785,3750,7475
|
|
20230818,112100,12551430540,3750,3780,3785,3740,20502
|
|
20230818,112000,12474389970,3780,3765,3790,3760,25482
|
|
20230818,111900,12378150970,3765,3755,3790,3755,28507
|
|
20230818,111800,12270510575,3755,3720,3770,3715,39013
|
|
20230818,111700,12124391695,3720,3705,3720,3690,10070
|
|
20230818,111600,12087023325,3705,3700,3705,3690,6076
|
|
20230818,111500,12064549085,3700,3695,3705,3695,8758
|
|
20230818,111400,12032137145,3700,3700,3705,3695,1783
|
|
20230818,111300,12025537585,3700,3680,3705,3680,14296
|
|
20230818,111200,11972804160,3685,3675,3700,3675,9159
|
|
20230818,111100,11939075560,3675,3700,3700,3675,10224
|
|
20230818,111000,11901435885,3700,3685,3710,3685,5940
|
|
20230818,110900,11879493605,3690,3705,3705,3690,9981
|
|
20230818,110800,11842624125,3705,3695,3720,3695,2759
|
|
20230818,110700,11832396695,3700,3690,3700,3690,2989
|
|
20230818,110600,11821358955,3690,3715,3720,3675,22050
|
|
20230818,110500,11739998440,3705,3735,3740,3690,24458
|
|
20230818,110400,11649007005,3735,3665,3735,3665,33583
|
|
20230818,110300,11525123365,3665,3660,3670,3655,9378
|
|
20230818,110200,11490792125,3660,3670,3685,3655,8544
|
|
20230818,110100,11459469080,3670,3680,3680,3650,34258
|
|
20230818,110000,11333982255,3685,3675,3695,3675,6407
|
|
20230818,105900,11310382305,3680,3695,3705,3675,24446
|
|
20230818,105800,11220251680,3695,3700,3700,3690,5705
|
|
20230818,105700,11199166450,3705,3705,3705,3690,20376
|
|
20230818,105600,11123910180,3705,3690,3710,3690,27250
|
|
20230818,105500,11023039490,3690,3745,3745,3680,68640
|
|
20230818,105400,10769070465,3740,3755,3765,3740,23383
|
|
20230818,105300,10681341090,3755,3790,3790,3750,37055
|
|
20230818,105200,10541821200,3790,3775,3810,3765,29890
|
|
20230818,105100,10428692660,3775,3810,3815,3775,25204
|
|
20230818,105000,10333050315,3810,3825,3835,3765,48641
|
|
20230818,104900,10148256320,3825,3835,3855,3800,99070
|
|
20230818,104800,9767994475,3840,3795,3840,3795,44303
|
|
20230818,104700,9598488105,3795,3780,3795,3770,31902
|
|
20230818,104600,9477824105,3780,3795,3825,3780,46484
|
|
20230818,104500,9301066345,3790,3825,3840,3780,65928
|
|
20230818,104400,9050002645,3825,3760,3840,3755,251201
|
|
20230818,104300,8092552355,3755,3750,3765,3740,73142
|
|
20230818,104200,7817888790,3740,3705,3750,3680,38575
|
|
20230818,104100,7674085835,3705,3705,3710,3675,44749
|
|
20230818,104000,7508804045,3700,3710,3725,3700,25225
|
|
20230818,103900,7415253070,3715,3735,3750,3685,57879
|
|
20230818,103800,7200513470,3735,3720,3765,3690,68411
|
|
20230818,103700,6945696885,3720,3740,3760,3720,84715
|
|
20230818,103600,6628534315,3745,3650,3750,3650,115426
|
|
20230818,103500,6199625455,3655,3655,3665,3640,30011
|
|
20230818,103400,6090097815,3665,3695,3695,3650,35887
|
|
20230818,103300,5958316650,3695,3685,3700,3655,44043
|
|
20230818,103200,5796429145,3680,3685,3735,3665,79870
|
|
20230818,103100,5500432160,3680,3715,3720,3650,112522
|
|
20230818,103000,5085644775,3715,3625,3740,3610,202848
|
|
20230818,102900,4338107675,3625,3535,3625,3530,75790
|
|
20230818,102800,4066467710,3535,3515,3540,3515,5368
|
|
20230818,102700,4047504795,3520,3505,3525,3500,5269
|
|
20230818,102600,4029011290,3500,3495,3505,3495,240
|
|
20230818,102500,4028170775,3505,3500,3505,3490,4417
|
|
20230818,102400,4012708475,3500,3490,3500,3490,1880
|
|
20230818,102300,4006130265,3495,3485,3500,3485,1186
|
|
20230818,102200,4001986740,3485,3490,3490,3480,2393
|
|
20230818,102100,3993641185,3485,3485,3510,3485,1370
|
|
20230818,102000,3988866710,3485,3520,3520,3485,6287
|
|
20230818,101900,3966865280,3525,3545,3550,3525,3073
|
|
20230818,101800,3956001060,3530,3550,3555,3525,1818
|
|
20230818,101700,3949575220,3550,3550,3560,3550,5382
|
|
20230818,101600,3930447620,3550,3530,3550,3530,4065
|
|
20230818,101500,3916034220,3545,3530,3545,3520,1461
|
|
20230818,101400,3910880930,3530,3555,3555,3530,4646
|
|
20230818,101300,3894417110,3555,3555,3555,3525,5040
|
|
20230818,101200,3876556600,3555,3530,3555,3530,7064
|
|
20230818,101100,3851541675,3530,3540,3540,3510,5919
|
|
20230818,101000,3830678930,3540,3545,3550,3530,1696
|
|
20230818,100900,3824669365,3540,3525,3555,3525,7951
|
|
20230818,100800,3796491115,3525,3530,3535,3520,3526
|
|
20230818,100700,3784055330,3515,3525,3530,3490,5592
|
|
20230818,100600,3764398335,3525,3525,3525,3510,1242
|
|
20230818,100500,3760033230,3525,3500,3560,3500,29867
|
|
20230818,100400,3654455890,3500,3490,3500,3485,740
|
|
20230818,100300,3651870360,3495,3485,3495,3485,876
|
|
20230818,100200,3648812450,3480,3495,3495,3480,2757
|
|
20230818,100100,3639202910,3495,3520,3520,3495,6533
|
|
20230818,100000,3616301695,3520,3500,3520,3500,2310
|
|
20230818,095900,3608183680,3505,3500,3505,3500,7876
|
|
20230818,095800,3580610490,3490,3495,3500,3480,4185
|
|
20230818,095700,3565988460,3495,3485,3500,3475,8561
|
|
20230818,095600,3536103065,3480,3475,3485,3475,2478
|
|
20230818,095500,3527478460,3480,3440,3480,3435,4197
|
|
20230818,095400,3512984510,3445,3445,3445,3430,2482
|
|
20230818,095300,3504454700,3450,3440,3460,3440,2093
|
|
20230818,095200,3497233825,3460,3455,3460,3430,7972
|
|
20230818,095100,3469774625,3455,3455,3460,3430,3071
|
|
20230818,095000,3459224205,3455,3465,3465,3455,317
|
|
20230818,094900,3458128925,3465,3470,3485,3465,4998
|
|
20230818,094800,3440791200,3470,3445,3470,3445,5310
|
|
20230818,094700,3422402575,3460,3450,3470,3445,1577
|
|
20230818,094600,3416963305,3450,3445,3470,3445,4795
|
|
20230818,094500,3400430175,3445,3470,3470,3445,717
|
|
20230818,094400,3397955205,3470,3460,3470,3450,4025
|
|
20230818,094300,3384018320,3460,3445,3460,3445,930
|
|
20230818,094200,3380803650,3465,3430,3470,3430,4174
|
|
20230818,094100,3366350165,3430,3455,3460,3430,3207
|
|
20230818,094000,3355332970,3460,3450,3470,3425,2228
|
|
20230818,093900,3347643880,3440,3410,3460,3410,9130
|
|
20230818,093800,3316239990,3405,3475,3475,3385,33236
|
|
20230818,093700,3202738495,3480,3480,3480,3440,15797
|
|
20230818,093600,3148054430,3485,3500,3535,3480,4355
|
|
20230818,093500,3132836410,3495,3500,3520,3490,10128
|
|
20230818,093400,3097407560,3500,3545,3545,3500,6240
|
|
20230818,093300,3075500505,3550,3520,3560,3515,7882
|
|
20230818,093200,3047591360,3530,3500,3540,3500,8506
|
|
20230818,093100,3017716305,3510,3485,3510,3485,4593
|
|
20230818,093000,3001640860,3485,3475,3485,3470,14005
|
|
20230818,092900,2952952075,3475,3515,3515,3475,22247
|
|
20230818,092800,2875276640,3515,3520,3525,3515,2181
|
|
20230818,092700,2867600715,3520,3525,3530,3520,4080
|
|
20230818,092600,2853231815,3520,3525,3525,3515,1952
|
|
20230818,092500,2846363025,3520,3500,3540,3500,2342
|
|
20230818,092400,2838127910,3500,3525,3530,3500,11071
|
|
20230818,092300,2799225575,3520,3525,3540,3515,9968
|
|
20230818,092200,2764125365,3520,3535,3540,3495,29559
|
|
20230818,092100,2660179295,3535,3565,3565,3535,17615
|
|
20230818,092000,2597676790,3550,3590,3595,3550,24190
|
|
20230818,091900,2511392985,3595,3570,3595,3565,6709
|
|
20230818,091800,2487367070,3565,3610,3610,3565,34825
|
|
20230818,091700,2362505600,3590,3635,3635,3585,40596
|
|
20230818,091600,2215759775,3650,3650,3650,3650,0
|
|
20230818,091500,2215759775,3650,3635,3650,3620,31069
|
|
20230818,091400,2102485980,3635,3565,3635,3550,60481
|
|
20230818,091300,1884374370,3565,3555,3605,3550,11001
|
|
20230818,091200,1844941715,3555,3555,3580,3550,5357
|
|
20230818,091100,1825859040,3555,3590,3590,3550,19470
|
|
20230818,091000,1756396030,3585,3595,3610,3585,25145
|
|
20230818,090900,1665860130,3600,3600,3610,3585,23869
|
|
20230818,090800,1579948795,3610,3615,3620,3580,78805
|
|
20230818,090700,1295691200,3620,3565,3620,3565,84375
|
|
20230818,090600,992020440,3565,3550,3585,3540,49858
|
|
20230818,090500,814038280,3550,3475,3555,3465,28977
|
|
20230818,090400,712006205,3480,3500,3510,3480,22954
|
|
20230818,090300,631776710,3500,3540,3565,3420,48080
|
|
20230818,090200,463869785,3570,3460,3570,3455,81320
|
|
20230818,090100,178258085,3455,3420,3460,3400,35543
|
|
20230818,090000,56479625,3420,3320,3425,3320,15958
|