594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185100,22952268820,2150,2150,2150,2150,154757
|
|
20230818,185000,22952268820,2150,2150,2150,2150,0
|
|
20230818,184900,22952268820,2150,2150,2150,2150,0
|
|
20230818,184800,22952268820,2150,2150,2150,2150,0
|
|
20230818,184700,22952268820,2150,2150,2150,2150,0
|
|
20230818,184600,22952268820,2150,2150,2150,2150,0
|
|
20230818,184500,22952268820,2150,2150,2150,2150,0
|
|
20230818,184400,22952268820,2150,2150,2150,2150,0
|
|
20230818,184300,22952268820,2150,2150,2150,2150,0
|
|
20230818,184200,22952268820,2150,2150,2150,2150,0
|
|
20230818,184100,22952268820,2150,2150,2150,2150,0
|
|
20230818,184000,22952268820,2150,2150,2150,2150,0
|
|
20230818,183900,22952268820,2150,2150,2150,2150,0
|
|
20230818,183800,22952268820,2150,2150,2150,2150,0
|
|
20230818,183700,22952268820,2150,2150,2150,2150,0
|
|
20230818,183600,22952268820,2150,2150,2150,2150,0
|
|
20230818,183500,22952268820,2150,2150,2150,2150,0
|
|
20230818,183400,22952268820,2150,2150,2150,2150,0
|
|
20230818,183300,22952268820,2150,2150,2150,2150,0
|
|
20230818,183200,22952268820,2150,2150,2150,2150,0
|
|
20230818,183100,22952268820,2150,2150,2150,2150,0
|
|
20230818,183000,22952268820,2150,2150,2150,2150,0
|
|
20230818,182900,22952268820,2150,2150,2150,2150,0
|
|
20230818,182800,22952268820,2150,2150,2150,2150,0
|
|
20230818,182700,22952268820,2150,2150,2150,2150,0
|
|
20230818,182600,22952268820,2150,2150,2150,2150,0
|
|
20230818,182500,22952268820,2150,2150,2150,2150,0
|
|
20230818,182400,22952268820,2150,2150,2150,2150,0
|
|
20230818,182300,22952268820,2150,2150,2150,2150,0
|
|
20230818,182200,22952268820,2150,2150,2150,2150,0
|
|
20230818,182100,22952268820,2150,2150,2150,2150,154757
|
|
20230818,182000,22952268820,2150,2150,2150,2150,0
|
|
20230818,181900,22952268820,2150,2150,2150,2150,0
|
|
20230818,181800,22952268820,2150,2150,2150,2150,0
|
|
20230818,181700,22952268820,2150,2150,2150,2150,0
|
|
20230818,181600,22952268820,2150,2150,2150,2150,0
|
|
20230818,181500,22952268820,2150,2150,2150,2150,0
|
|
20230818,181400,22952268820,2150,2150,2150,2150,0
|
|
20230818,181300,22952268820,2150,2150,2150,2150,0
|
|
20230818,181200,22952268820,2150,2150,2150,2150,0
|
|
20230818,181100,22952268820,2150,2150,2150,2150,0
|
|
20230818,181000,22952268820,2150,2150,2150,2150,0
|
|
20230818,180900,22952268820,2150,2150,2150,2150,0
|
|
20230818,180800,22952268820,2150,2150,2150,2150,0
|
|
20230818,180700,22952268820,2150,2150,2150,2150,0
|
|
20230818,180600,22952268820,2150,2150,2150,2150,0
|
|
20230818,180500,22952268820,2150,2150,2150,2150,0
|
|
20230818,180400,22952268820,2150,2150,2150,2150,0
|
|
20230818,180300,22952268820,2150,2150,2150,2150,0
|
|
20230818,180200,22952268820,2150,2150,2150,2150,0
|
|
20230818,180100,22952268820,2150,2150,2150,2150,0
|
|
20230818,180000,22952268820,2150,2150,2150,2150,0
|
|
20230818,175900,22952268820,2150,2150,2150,2150,0
|
|
20230818,175800,22952268820,2150,2150,2150,2150,0
|
|
20230818,175700,22952268820,2150,2150,2150,2150,0
|
|
20230818,175600,22952268820,2150,2150,2150,2150,0
|
|
20230818,175500,22952268820,2150,2150,2150,2150,0
|
|
20230818,175400,22952268820,2150,2150,2150,2150,0
|
|
20230818,175300,22952268820,2150,2150,2150,2150,0
|
|
20230818,175200,22952268820,2150,2150,2150,2150,0
|
|
20230818,175100,22952268820,2150,2150,2150,2150,154757
|
|
20230818,175000,22952268820,2150,2150,2150,2150,0
|
|
20230818,174900,22952268820,2150,2150,2150,2150,0
|
|
20230818,174800,22952268820,2150,2150,2150,2150,0
|
|
20230818,174700,22952268820,2150,2150,2150,2150,0
|
|
20230818,174600,22952268820,2150,2150,2150,2150,0
|
|
20230818,174500,22952268820,2150,2150,2150,2150,0
|
|
20230818,174400,22952268820,2150,2150,2150,2150,0
|
|
20230818,174300,22952268820,2150,2150,2150,2150,0
|
|
20230818,174200,22952268820,2150,2150,2150,2150,0
|
|
20230818,174100,22952268820,2150,2150,2150,2150,0
|
|
20230818,174000,22952268820,2150,2150,2150,2150,0
|
|
20230818,173900,22952268820,2150,2150,2150,2150,0
|
|
20230818,173800,22952268820,2150,2150,2150,2150,0
|
|
20230818,173700,22952268820,2150,2150,2150,2150,0
|
|
20230818,173600,22952268820,2150,2150,2150,2150,0
|
|
20230818,173500,22952268820,2150,2150,2150,2150,0
|
|
20230818,173400,22952268820,2150,2150,2150,2150,0
|
|
20230818,173300,22952268820,2150,2150,2150,2150,0
|
|
20230818,173200,22952268820,2150,2150,2150,2150,0
|
|
20230818,173100,22952268820,2150,2150,2150,2150,0
|
|
20230818,173000,22952268820,2150,2150,2150,2150,0
|
|
20230818,172900,22952268820,2150,2150,2150,2150,0
|
|
20230818,172800,22952268820,2150,2150,2150,2150,0
|
|
20230818,172700,22952268820,2150,2150,2150,2150,0
|
|
20230818,172600,22952268820,2150,2150,2150,2150,0
|
|
20230818,172500,22952268820,2150,2150,2150,2150,0
|
|
20230818,172400,22952268820,2150,2150,2150,2150,0
|
|
20230818,172300,22952268820,2150,2150,2150,2150,0
|
|
20230818,172200,22952268820,2150,2150,2150,2150,0
|
|
20230818,172100,22952268820,2150,2150,2150,2150,154757
|
|
20230818,172000,22952268820,2150,2150,2150,2150,0
|
|
20230818,171900,22952268820,2150,2150,2150,2150,0
|
|
20230818,171800,22952268820,2150,2150,2150,2150,0
|
|
20230818,171700,22952268820,2150,2150,2150,2150,0
|
|
20230818,171600,22952268820,2150,2150,2150,2150,0
|
|
20230818,171500,22952268820,2150,2150,2150,2150,0
|
|
20230818,171400,22952268820,2150,2150,2150,2150,0
|
|
20230818,171300,22952268820,2150,2150,2150,2150,0
|
|
20230818,171200,22952268820,2150,2150,2150,2150,0
|
|
20230818,171100,22952268820,2150,2150,2150,2150,0
|
|
20230818,171000,22952268820,2150,2150,2150,2150,0
|
|
20230818,170900,22952268820,2150,2150,2150,2150,0
|
|
20230818,170800,22952268820,2150,2150,2150,2150,0
|
|
20230818,170700,22952268820,2150,2150,2150,2150,0
|
|
20230818,170600,22952268820,2150,2150,2150,2150,0
|
|
20230818,170500,22952268820,2150,2150,2150,2150,0
|
|
20230818,170400,22952268820,2150,2150,2150,2150,0
|
|
20230818,170300,22952268820,2150,2150,2150,2150,0
|
|
20230818,170200,22952268820,2150,2150,2150,2150,0
|
|
20230818,170100,22952268820,2150,2150,2150,2150,0
|
|
20230818,170000,22952268820,2150,2150,2150,2150,0
|
|
20230818,165900,22952268820,2150,2150,2150,2150,0
|
|
20230818,165800,22952268820,2150,2150,2150,2150,0
|
|
20230818,165700,22952268820,2150,2150,2150,2150,0
|
|
20230818,165600,22952268820,2150,2150,2150,2150,0
|
|
20230818,165500,22952268820,2150,2150,2150,2150,0
|
|
20230818,165400,22952268820,2150,2150,2150,2150,0
|
|
20230818,165300,22952268820,2150,2150,2150,2150,0
|
|
20230818,165200,22952268820,2150,2150,2150,2150,0
|
|
20230818,165100,22952268820,2150,2150,2150,2150,154757
|
|
20230818,165000,22952268820,2150,2150,2150,2150,0
|
|
20230818,164900,22952268820,2150,2150,2150,2150,0
|
|
20230818,164800,22952268820,2150,2150,2150,2150,0
|
|
20230818,164700,22952268820,2150,2150,2150,2150,0
|
|
20230818,164600,22952268820,2150,2150,2150,2150,0
|
|
20230818,164500,22952268820,2150,2150,2150,2150,0
|
|
20230818,164400,22952268820,2150,2150,2150,2150,0
|
|
20230818,164300,22952268820,2150,2150,2150,2150,0
|
|
20230818,164200,22952268820,2150,2150,2150,2150,0
|
|
20230818,164100,22952268820,2150,2150,2150,2150,0
|
|
20230818,164000,22952268820,2150,2150,2150,2150,0
|
|
20230818,163900,22952268820,2150,2150,2150,2150,0
|
|
20230818,163800,22952268820,2150,2150,2150,2150,0
|
|
20230818,163700,22952268820,2150,2150,2150,2150,0
|
|
20230818,163600,22952268820,2150,2150,2150,2150,0
|
|
20230818,163500,22952268820,2150,2150,2150,2150,0
|
|
20230818,163400,22952268820,2150,2150,2150,2150,0
|
|
20230818,163300,22952268820,2150,2150,2150,2150,0
|
|
20230818,163200,22952268820,2150,2150,2150,2150,0
|
|
20230818,163100,22952268820,2150,2150,2150,2150,0
|
|
20230818,163000,22952268820,2150,2150,2150,2150,0
|
|
20230818,162900,22952268820,2150,2150,2150,2150,0
|
|
20230818,162800,22952268820,2150,2150,2150,2150,0
|
|
20230818,162700,22952268820,2150,2150,2150,2150,0
|
|
20230818,162600,22952268820,2150,2150,2150,2150,0
|
|
20230818,162500,22952268820,2150,2150,2150,2150,0
|
|
20230818,162400,22952268820,2150,2150,2150,2150,0
|
|
20230818,162300,22952268820,2150,2150,2150,2150,0
|
|
20230818,162200,22952268820,2150,2150,2150,2150,0
|
|
20230818,162100,22952268820,2150,2150,2150,2150,154757
|
|
20230818,162000,22952268820,2150,2150,2150,2150,0
|
|
20230818,161900,22952268820,2150,2150,2150,2150,0
|
|
20230818,161800,22952268820,2150,2150,2150,2150,0
|
|
20230818,161700,22952268820,2150,2150,2150,2150,0
|
|
20230818,161600,22952268820,2150,2150,2150,2150,0
|
|
20230818,161500,22952268820,2150,2150,2150,2150,0
|
|
20230818,161400,22952268820,2150,2150,2150,2150,0
|
|
20230818,161300,22952268820,2150,2150,2150,2150,0
|
|
20230818,161200,22952268820,2150,2150,2150,2150,0
|
|
20230818,161100,22952268820,2150,2150,2150,2150,0
|
|
20230818,161000,22952268820,2150,2150,2150,2150,0
|
|
20230818,160900,22952268820,2150,2150,2150,2150,0
|
|
20230818,160800,22952268820,2150,2150,2150,2150,0
|
|
20230818,160700,22952268820,2150,2150,2150,2150,0
|
|
20230818,160600,22952268820,2150,2150,2150,2150,0
|
|
20230818,160500,22952268820,2150,2150,2150,2150,0
|
|
20230818,160400,22952268820,2150,2150,2150,2150,0
|
|
20230818,160300,22952268820,2150,2150,2150,2150,0
|
|
20230818,160200,22952268820,2150,2150,2150,2150,0
|
|
20230818,160100,22952268820,2150,2150,2150,2150,0
|
|
20230818,160000,22952268820,2150,2150,2150,2150,0
|
|
20230818,155900,22952268820,2150,2150,2150,2150,0
|
|
20230818,155800,22952268820,2150,2150,2150,2150,0
|
|
20230818,155700,22952268820,2150,2150,2150,2150,0
|
|
20230818,155600,22952268820,2150,2150,2150,2150,0
|
|
20230818,155500,22952268820,2150,2150,2150,2150,0
|
|
20230818,155400,22952268820,2150,2150,2150,2150,0
|
|
20230818,155300,22952268820,2150,2150,2150,2150,0
|
|
20230818,155200,22952268820,2150,2150,2150,2150,0
|
|
20230818,155100,22952268820,2150,2150,2150,2150,154757
|
|
20230818,155000,22952268820,2150,2150,2150,2150,0
|
|
20230818,154900,22952268820,2150,2150,2150,2150,0
|
|
20230818,154800,22952268820,2150,2150,2150,2150,0
|
|
20230818,154700,22952268820,2150,2150,2150,2150,0
|
|
20230818,154600,22952268820,2150,2150,2150,2150,0
|
|
20230818,154500,22952268820,2150,2150,2150,2150,0
|
|
20230818,154400,22952268820,2150,2150,2150,2150,0
|
|
20230818,154300,22952268820,2150,2150,2150,2150,0
|
|
20230818,154200,22952268820,2150,2150,2150,2150,0
|
|
20230818,154100,22952268820,2150,2150,2150,2150,0
|
|
20230818,154000,22952268820,2150,2150,2150,2150,0
|
|
20230818,153900,22952268820,2150,2150,2150,2150,0
|
|
20230818,153800,22952268820,2150,2150,2150,2150,0
|
|
20230818,153700,22952268820,2150,2150,2150,2150,0
|
|
20230818,153600,22952268820,2150,2150,2150,2150,0
|
|
20230818,153500,22952268820,2150,2150,2150,2150,0
|
|
20230818,153400,22952268820,2150,2150,2150,2150,0
|
|
20230818,153300,22952268820,2150,2150,2150,2150,0
|
|
20230818,153200,22952268820,2150,2150,2150,2150,0
|
|
20230818,153100,22952268820,2150,2150,2150,2150,0
|
|
20230818,153000,22952268820,2150,2150,2150,2150,154757
|
|
20230818,152900,22619541270,2170,2170,2170,2170,0
|
|
20230818,152800,22619541270,2170,2170,2170,2170,0
|
|
20230818,152700,22619541270,2170,2170,2170,2170,0
|
|
20230818,152600,22619541270,2170,2170,2170,2170,0
|
|
20230818,152500,22619541270,2170,2170,2170,2170,0
|
|
20230818,152400,22619541270,2170,2170,2170,2170,0
|
|
20230818,152300,22619541270,2170,2170,2170,2170,0
|
|
20230818,152200,22619541270,2170,2170,2170,2170,0
|
|
20230818,152100,22619541270,2170,2170,2170,2170,0
|
|
20230818,152000,22619541270,2170,2170,2170,2170,0
|
|
20230818,151900,22619541270,2170,2170,2170,2155,30122
|
|
20230818,151800,22554394400,2170,2165,2175,2160,28472
|
|
20230818,151700,22492711090,2155,2155,2170,2150,44966
|
|
20230818,151600,22395517775,2160,2170,2170,2155,24141
|
|
20230818,151500,22343362660,2170,2165,2170,2160,24726
|
|
20230818,151400,22289881200,2170,2180,2185,2165,27897
|
|
20230818,151300,22229379925,2180,2180,2185,2175,9574
|
|
20230818,151200,22208494070,2175,2190,2190,2175,19348
|
|
20230818,151100,22166272185,2190,2180,2190,2180,16857
|
|
20230818,151000,22129501825,2180,2185,2185,2180,6675
|
|
20230818,150900,22114935290,2185,2180,2185,2175,20627
|
|
20230818,150800,22069973050,2180,2180,2180,2170,18144
|
|
20230818,150700,22030511470,2180,2180,2185,2180,14452
|
|
20230818,150600,21998995540,2180,2170,2185,2170,11221
|
|
20230818,150500,21974576845,2170,2170,2170,2160,8450
|
|
20230818,150400,21956264460,2160,2155,2165,2150,31219
|
|
20230818,150300,21888852655,2155,2160,2165,2150,54337
|
|
20230818,150200,21771926120,2165,2170,2170,2155,38640
|
|
20230818,150100,21688554535,2170,2165,2170,2160,3639
|
|
20230818,150000,21680677220,2165,2165,2170,2160,14045
|
|
20230818,145900,21650281155,2165,2170,2175,2165,7558
|
|
20230818,145800,21633911320,2170,2170,2175,2160,9603
|
|
20230818,145700,21613120495,2170,2185,2185,2160,15372
|
|
20230818,145600,21579746825,2185,2175,2190,2170,5013
|
|
20230818,145500,21568846805,2175,2185,2185,2155,84549
|
|
20230818,145400,21385661210,2180,2185,2185,2180,9351
|
|
20230818,145300,21365264810,2185,2180,2185,2170,14807
|
|
20230818,145200,21332985050,2180,2190,2195,2180,23378
|
|
20230818,145100,21281938670,2195,2190,2195,2185,830
|
|
20230818,145000,21280122530,2195,2180,2195,2180,13902
|
|
20230818,144900,21249726350,2185,2185,2195,2185,12850
|
|
20230818,144800,21221649090,2195,2195,2200,2185,6439
|
|
20230818,144700,21207568940,2190,2195,2200,2190,3859
|
|
20230818,144600,21199099565,2195,2195,2200,2195,527
|
|
20230818,144500,21197941910,2195,2195,2200,2185,5526
|
|
20230818,144400,21185854070,2195,2190,2195,2190,42109
|
|
20230818,144300,21093633590,2190,2200,2200,2190,4708
|
|
20230818,144200,21083311750,2200,2190,2200,2190,2886
|
|
20230818,144100,21076977685,2190,2190,2190,2180,18044
|
|
20230818,144000,21037584015,2180,2185,2195,2180,5087
|
|
20230818,143900,21026452290,2185,2180,2185,2175,14011
|
|
20230818,143800,20995951025,2180,2185,2185,2180,1197
|
|
20230818,143700,20993335585,2185,2185,2195,2185,1691
|
|
20230818,143600,20989638395,2185,2180,2185,2175,4674
|
|
20230818,143500,20979447960,2185,2185,2185,2185,1251
|
|
20230818,143400,20976714525,2185,2190,2190,2180,5793
|
|
20230818,143300,20964062550,2190,2195,2200,2190,1617
|
|
20230818,143200,20960509405,2180,2185,2200,2175,16731
|
|
20230818,143100,20924043650,2190,2200,2200,2190,7366
|
|
20230818,143000,20907908500,2200,2200,2200,2190,4757
|
|
20230818,142900,20897489560,2200,2200,2210,2195,8818
|
|
20230818,142800,20878114985,2215,2215,2215,2205,3564
|
|
20230818,142700,20870236965,2215,2215,2215,2210,8389
|
|
20230818,142600,20851655425,2215,2205,2215,2205,19984
|
|
20230818,142500,20807415455,2205,2185,2210,2185,4248
|
|
20230818,142400,20798080635,2200,2190,2200,2180,13389
|
|
20230818,142300,20768801085,2190,2200,2210,2190,11987
|
|
20230818,142200,20742514465,2210,2195,2210,2190,10863
|
|
20230818,142100,20718665435,2200,2220,2220,2195,7454
|
|
20230818,142000,20702257505,2200,2205,2220,2200,10621
|
|
20230818,141900,20678810855,2205,2210,2215,2200,7472
|
|
20230818,141800,20662342055,2210,2205,2215,2195,5411
|
|
20230818,141700,20650388115,2205,2210,2215,2180,8539
|
|
20230818,141600,20631628045,2220,2200,2240,2190,21171
|
|
20230818,141500,20584674820,2200,2170,2215,2170,32823
|
|
20230818,141400,20513017880,2165,2175,2180,2160,19215
|
|
20230818,141300,20471399030,2195,2210,2210,2165,107683
|
|
20230818,141200,20235349070,2210,2215,2215,2205,23855
|
|
20230818,141100,20182626525,2220,2215,2235,2215,7924
|
|
20230818,141000,20165024145,2215,2210,2215,2205,24148
|
|
20230818,140900,20111662545,2210,2225,2225,2205,30760
|
|
20230818,140800,20043460800,2240,2245,2250,2225,19371
|
|
20230818,140700,20000276080,2245,2255,2255,2205,55824
|
|
20230818,140600,19875868790,2250,2285,2305,2225,87465
|
|
20230818,140500,19677700660,2285,2255,2310,2255,174570
|
|
20230818,140400,19278543400,2255,2235,2260,2230,46426
|
|
20230818,140300,19174593465,2235,2220,2245,2210,55489
|
|
20230818,140200,19050833785,2215,2225,2225,2200,26135
|
|
20230818,140100,18993044530,2230,2205,2230,2205,45662
|
|
20230818,140000,18891591100,2215,2195,2215,2185,63605
|
|
20230818,135900,18751610525,2185,2190,2200,2185,34107
|
|
20230818,135800,18676797805,2195,2180,2200,2165,30081
|
|
20230818,135700,18610867165,2190,2175,2200,2160,36475
|
|
20230818,135600,18531354125,2175,2165,2180,2155,26793
|
|
20230818,135500,18473239440,2165,2155,2165,2140,17227
|
|
20230818,135400,18436233335,2155,2165,2170,2150,31748
|
|
20230818,135300,18367594315,2165,2135,2170,2135,52345
|
|
20230818,135200,18254527065,2130,2135,2135,2120,15647
|
|
20230818,135100,18221233875,2140,2115,2145,2115,27712
|
|
20230818,135000,18162185645,2120,2125,2125,2110,22434
|
|
20230818,134900,18114706205,2125,2125,2130,2115,66814
|
|
20230818,134800,17973055035,2125,2135,2140,2120,62732
|
|
20230818,134700,17839569650,2110,2110,2110,2110,0
|
|
20230818,134600,17839569650,2110,2115,2115,2110,18281
|
|
20230818,134500,17800995185,2115,2160,2160,2110,201374
|
|
20230818,134400,17371596370,2160,2190,2195,2150,128834
|
|
20230818,134300,17092475870,2185,2245,2250,2180,205758
|
|
20230818,134200,16638463735,2255,2280,2280,2220,196485
|
|
20230818,134100,16196211775,2275,2340,2400,2260,623594
|
|
20230818,134000,14734761020,2320,2320,2320,2320,0
|
|
20230818,133900,14734761020,2320,2320,2320,2320,0
|
|
20230818,133800,14734761020,2320,2215,2320,2165,357139
|
|
20230818,133700,13922187005,2215,2190,2275,2165,134006
|
|
20230818,133600,13624042570,2195,2175,2200,2175,58458
|
|
20230818,133500,13495692075,2175,2175,2180,2170,17861
|
|
20230818,133400,13456874095,2180,2170,2185,2170,26631
|
|
20230818,133300,13398916845,2170,2145,2170,2145,27014
|
|
20230818,133200,13340548830,2150,2150,2155,2145,18137
|
|
20230818,133100,13301542125,2150,2155,2160,2150,12411
|
|
20230818,133000,13274771810,2165,2145,2165,2145,65931
|
|
20230818,132900,13132876470,2145,2110,2145,2110,60244
|
|
20230818,132800,13004440780,2115,2115,2115,2100,8249
|
|
20230818,132700,12987033830,2115,2115,2120,2110,4040
|
|
20230818,132600,12978471810,2115,2135,2135,2110,15429
|
|
20230818,132500,12945768395,2135,2120,2140,2120,2445
|
|
20230818,132400,12940574225,2125,2120,2150,2120,61108
|
|
20230818,132300,12809691755,2125,2150,2155,2125,25267
|
|
20230818,132200,12755619770,2150,2090,2150,2090,120201
|
|
20230818,132100,12498889655,2095,2075,2100,2075,11209
|
|
20230818,132000,12475481620,2075,2065,2085,2065,11654
|
|
20230818,131900,12451344855,2065,2065,2065,2060,111
|
|
20230818,131800,12451115660,2060,2060,2065,2060,1133
|
|
20230818,131700,12448781675,2065,2065,2065,2060,6904
|
|
20230818,131600,12434542400,2070,2065,2070,2060,2123
|
|
20230818,131500,12430156030,2065,2055,2065,2055,4346
|
|
20230818,131400,12421217580,2055,2050,2055,2050,2000
|
|
20230818,131300,12417111655,2045,2040,2045,2040,3956
|
|
20230818,131200,12409025895,2040,2035,2045,2035,299
|
|
20230818,131100,12408416100,2035,2045,2045,2035,20876
|
|
20230818,131000,12365857050,2045,2045,2045,2045,4233
|
|
20230818,130900,12357200565,2045,2055,2055,2040,22651
|
|
20230818,130800,12310940540,2055,2055,2060,2045,10095
|
|
20230818,130700,12290213825,2055,2060,2060,2050,12441
|
|
20230818,130600,12264691040,2060,2060,2060,2055,21491
|
|
20230818,130500,12220515425,2060,2060,2065,2060,2303
|
|
20230818,130400,12215769975,2060,2060,2070,2055,6039
|
|
20230818,130300,12203347990,2065,2065,2065,2055,36403
|
|
20230818,130200,12128412850,2065,2075,2075,2060,6962
|
|
20230818,130100,12114050310,2075,2075,2075,2075,6446
|
|
20230818,130000,12100674860,2075,2065,2075,2065,3744
|
|
20230818,125900,12092943490,2065,2070,2070,2065,2196
|
|
20230818,125800,12088397945,2070,2070,2070,2065,952
|
|
20230818,125700,12086428600,2075,2080,2080,2060,23515
|
|
20230818,125600,12037856710,2085,2085,2085,2085,1007
|
|
20230818,125500,12035757115,2090,2090,2090,2080,1742
|
|
20230818,125400,12032130355,2080,2090,2095,2080,2195
|
|
20230818,125300,12027543200,2095,2085,2095,2085,1425
|
|
20230818,125200,12024570960,2095,2080,2095,2080,4875
|
|
20230818,125100,12014393880,2080,2085,2085,2080,13496
|
|
20230818,125000,11986291060,2085,2085,2085,2080,3777
|
|
20230818,124900,11978416310,2085,2090,2090,2085,3676
|
|
20230818,124800,11970743460,2090,2085,2090,2085,6271
|
|
20230818,124700,11957648955,2085,2085,2090,2080,5171
|
|
20230818,124600,11946867595,2085,2090,2090,2080,3336
|
|
20230818,124500,11939905670,2090,2085,2090,2085,4359
|
|
20230818,124400,11930812210,2085,2070,2085,2070,4038
|
|
20230818,124300,11922434560,2070,2065,2070,2065,608
|
|
20230818,124200,11921176625,2055,2080,2080,2055,12627
|
|
20230818,124100,11895102940,2080,2075,2080,2065,5383
|
|
20230818,124000,11883960720,2070,2065,2070,2065,1164
|
|
20230818,123900,11881555560,2065,2060,2065,2060,242
|
|
20230818,123800,11881055835,2060,2055,2060,2055,1586
|
|
20230818,123700,11877788895,2060,2060,2060,2055,4956
|
|
20230818,123600,11867603575,2065,2055,2065,2055,1372
|
|
20230818,123500,11864776360,2055,2055,2055,2055,722
|
|
20230818,123400,11863292650,2055,2060,2060,2055,581
|
|
20230818,123300,11862096855,2060,2060,2060,2055,1631
|
|
20230818,123200,11858738995,2055,2065,2065,2055,5787
|
|
20230818,123100,11846815310,2060,2060,2070,2060,1266
|
|
20230818,123000,11844207330,2060,2060,2060,2060,1754
|
|
20230818,122900,11840594090,2065,2065,2065,2060,8153
|
|
20230818,122800,11823796140,2065,2065,2075,2065,3445
|
|
20230818,122700,11816681215,2075,2075,2075,2065,4129
|
|
20230818,122600,11808133280,2075,2060,2075,2060,73
|
|
20230818,122500,11807982535,2060,2065,2065,2060,1800
|
|
20230818,122400,11804268965,2065,2065,2065,2065,4498
|
|
20230818,122300,11794980595,2065,2065,2065,2055,1438
|
|
20230818,122200,11792021965,2050,2065,2065,2050,13510
|
|
20230818,122100,11764305810,2070,2065,2070,2060,2303
|
|
20230818,122000,11759550190,2060,2075,2075,2050,28619
|
|
20230818,121900,11700605895,2075,2085,2085,2075,1135
|
|
20230818,121800,11698248250,2085,2085,2085,2085,681
|
|
20230818,121700,11696828365,2085,2070,2085,2070,1671
|
|
20230818,121600,11693368795,2065,2070,2070,2065,120
|
|
20230818,121500,11693120420,2070,2070,2075,2070,626
|
|
20230818,121400,11691824580,2070,2070,2070,2070,368
|
|
20230818,121300,11691062820,2070,2065,2070,2065,3033
|
|
20230818,121200,11684789295,2065,2065,2070,2065,2170
|
|
20230818,121100,11680299245,2065,2065,2070,2065,313
|
|
20230818,121000,11679651755,2070,2080,2085,2070,5342
|
|
20230818,120900,11668588290,2075,2075,2080,2075,1449
|
|
20230818,120800,11665580615,2075,2085,2085,2075,974
|
|
20230818,120700,11663555275,2085,2080,2085,2075,8957
|
|
20230818,120600,11644916255,2080,2075,2080,2070,1127
|
|
20230818,120500,11642579055,2075,2070,2075,2070,301
|
|
20230818,120400,11641954485,2075,2070,2075,2070,930
|
|
20230818,120300,11640029330,2070,2070,2070,2060,4048
|
|
20230818,120200,11631658915,2070,2065,2070,2065,4776
|
|
20230818,120100,11621780475,2070,2065,2070,2065,2269
|
|
20230818,120000,11617083745,2070,2060,2080,2060,990
|
|
20230818,115900,11615035730,2060,2060,2070,2060,3053
|
|
20230818,115800,11608725865,2060,2060,2070,2060,433
|
|
20230818,115700,11607833550,2065,2065,2065,2065,801
|
|
20230818,115600,11606179485,2055,2065,2065,2055,5913
|
|
20230818,115500,11593994820,2060,2060,2060,2060,1950
|
|
20230818,115400,11589977820,2060,2065,2065,2060,4954
|
|
20230818,115300,11579772355,2060,2055,2070,2055,349
|
|
20230818,115200,11579053415,2055,2070,2080,2050,21494
|
|
20230818,115100,11534856520,2080,2070,2080,2060,4717
|
|
20230818,115000,11525100845,2050,2095,2095,2050,64444
|
|
20230818,114900,11391517345,2095,2095,2100,2095,3041
|
|
20230818,114800,11385145245,2100,2095,2100,2095,1812
|
|
20230818,114700,11381342625,2100,2100,2100,2095,3964
|
|
20230818,114600,11373035305,2100,2100,2105,2095,1153
|
|
20230818,114500,11370612545,2100,2105,2105,2100,215
|
|
20230818,114400,11370160515,2110,2095,2110,2095,4992
|
|
20230818,114300,11359645065,2095,2095,2095,2095,2474
|
|
20230818,114200,11354462035,2095,2100,2100,2095,1466
|
|
20230818,114100,11351387010,2100,2105,2105,2100,321
|
|
20230818,114000,11350712890,2110,2095,2110,2095,238
|
|
20230818,113900,11350214205,2095,2100,2100,2095,2030
|
|
20230818,113800,11345961255,2095,2110,2110,2095,19526
|
|
20230818,113700,11304902875,2115,2100,2115,2100,571
|
|
20230818,113600,11303702380,2105,2110,2110,2105,1195
|
|
20230818,113500,11301184775,2110,2110,2110,2105,2410
|
|
20230818,113400,11296106605,2110,2110,2110,2110,1546
|
|
20230818,113300,11292844545,2110,2100,2110,2100,3406
|
|
20230818,113200,11285691790,2095,2085,2100,2085,15374
|
|
20230818,113100,11253495260,2090,2085,2090,2085,825
|
|
20230818,113000,11251772510,2085,2090,2090,2085,430
|
|
20230818,112900,11250875955,2080,2080,2080,2080,5002
|
|
20230818,112800,11240471795,2080,2090,2090,2080,6855
|
|
20230818,112700,11226210875,2090,2075,2090,2075,12646
|
|
20230818,112600,11199851100,2080,2085,2085,2080,2735
|
|
20230818,112500,11194162065,2085,2090,2095,2080,9255
|
|
20230818,112400,11174885715,2095,2090,2095,2090,1284
|
|
20230818,112300,11172202020,2095,2100,2100,2090,4131
|
|
20230818,112200,11163558270,2100,2115,2115,2100,3103
|
|
20230818,112100,11157027945,2120,2120,2125,2115,1733
|
|
20230818,112000,11153356810,2120,2135,2135,2115,9004
|
|
20230818,111900,11134214135,2135,2125,2135,2125,7392
|
|
20230818,111800,11118482120,2130,2125,2140,2125,13836
|
|
20230818,111700,11089011585,2125,2120,2140,2115,35780
|
|
20230818,111600,11012835045,2120,2095,2120,2085,28104
|
|
20230818,111500,10953672495,2100,2095,2100,2095,3815
|
|
20230818,111400,10945677270,2100,2095,2100,2090,760
|
|
20230818,111300,10944085390,2100,2100,2100,2090,4489
|
|
20230818,111200,10934674120,2100,2105,2110,2100,7377
|
|
20230818,111100,10919163245,2110,2100,2110,2095,5063
|
|
20230818,111000,10908515080,2100,2110,2110,2095,5454
|
|
20230818,110900,10897043300,2110,2100,2110,2090,10880
|
|
20230818,110800,10874170865,2100,2100,2100,2090,10069
|
|
20230818,110700,10853076715,2100,2110,2110,2095,4200
|
|
20230818,110600,10844247370,2110,2085,2110,2075,18200
|
|
20230818,110500,10806153910,2085,2080,2095,2075,24510
|
|
20230818,110400,10755005145,2075,2080,2085,2075,15713
|
|
20230818,110300,10722361070,2080,2065,2090,2065,17245
|
|
20230818,110200,10686590005,2075,2065,2090,2065,21380
|
|
20230818,110100,10642311535,2065,2060,2065,2055,7211
|
|
20230818,110000,10627479650,2055,2050,2055,2040,7128
|
|
20230818,105900,10612884250,2035,2035,2050,2035,21204
|
|
20230818,105800,10569690975,2035,2035,2040,2015,12298
|
|
20230818,105700,10544745305,2035,2025,2035,2005,15618
|
|
20230818,105600,10513189050,2025,2050,2055,2005,116346
|
|
20230818,105500,10278320120,2050,2045,2050,2020,20755
|
|
20230818,105400,10236106150,2045,2050,2060,2015,55416
|
|
20230818,105300,10123158710,2050,2045,2050,2020,26071
|
|
20230818,105200,10070180355,2045,2070,2070,2020,121249
|
|
20230818,105100,9822445225,2055,2075,2080,2055,43350
|
|
20230818,105000,9732800915,2075,2075,2075,2070,3288
|
|
20230818,104900,9725978720,2075,2070,2075,2065,8573
|
|
20230818,104800,9708232815,2070,2070,2080,2070,22603
|
|
20230818,104700,9661339875,2075,2080,2080,2065,16043
|
|
20230818,104600,9628193640,2085,2070,2085,2060,15058
|
|
20230818,104500,9597066465,2070,2095,2100,2070,65471
|
|
20230818,104400,9460625005,2095,2100,2115,2095,5488
|
|
20230818,104300,9449104985,2115,2100,2115,2100,11250
|
|
20230818,104200,9425431235,2115,2115,2115,2100,3377
|
|
20230818,104100,9418322325,2115,2105,2115,2105,216
|
|
20230818,104000,9417866940,2105,2105,2115,2100,3826
|
|
20230818,103900,9409820275,2105,2110,2110,2105,1004
|
|
20230818,103800,9407705810,2115,2110,2120,2105,7606
|
|
20230818,103700,9391653545,2105,2105,2105,2105,3944
|
|
20230818,103600,9383351425,2100,2095,2105,2095,3518
|
|
20230818,103500,9375964250,2090,2095,2100,2080,20069
|
|
20230818,103400,9334028100,2095,2110,2110,2090,57441
|
|
20230818,103300,9213342470,2120,2120,2120,2110,878
|
|
20230818,103200,9211487225,2120,2115,2120,2105,22032
|
|
20230818,103100,9164971795,2115,2115,2120,2115,1525
|
|
20230818,103000,9161743780,2110,2120,2125,2110,15557
|
|
20230818,102900,9128790760,2120,2125,2130,2120,19169
|
|
20230818,102800,9088115150,2140,2135,2140,2125,7999
|
|
20230818,102700,9071078130,2135,2135,2140,2135,1674
|
|
20230818,102600,9067500390,2135,2130,2135,2130,11425
|
|
20230818,102500,9043108530,2130,2125,2140,2120,1829
|
|
20230818,102400,9039229490,2120,2145,2150,2120,11093
|
|
20230818,102300,9015598980,2145,2155,2160,2145,27834
|
|
20230818,102200,8955668865,2155,2150,2160,2145,8149
|
|
20230818,102100,8938100905,2140,2150,2150,2140,21188
|
|
20230818,102000,8892726825,2145,2140,2145,2140,2418
|
|
20230818,101900,8887545025,2145,2135,2145,2135,11736
|
|
20230818,101800,8862386050,2135,2135,2140,2135,6978
|
|
20230818,101700,8847469885,2130,2115,2130,2115,3643
|
|
20230818,101600,8839725845,2120,2125,2125,2120,637
|
|
20230818,101500,8838374000,2125,2135,2135,2110,6517
|
|
20230818,101400,8824594150,2135,2140,2145,2130,2807
|
|
20230818,101300,8818586260,2140,2140,2150,2125,4007
|
|
20230818,101200,8810003295,2140,2105,2140,2100,53489
|
|
20230818,101100,8696812775,2100,2100,2110,2100,1304
|
|
20230818,101000,8694072635,2100,2110,2120,2100,11328
|
|
20230818,100900,8670197140,2110,2110,2120,2105,2608
|
|
20230818,100800,8664689385,2105,2115,2120,2105,11219
|
|
20230818,100700,8641003785,2120,2120,2120,2110,7443
|
|
20230818,100600,8625254975,2120,2130,2135,2120,1459
|
|
20230818,100500,8622155275,2130,2145,2145,2090,39448
|
|
20230818,100400,8538718775,2145,2145,2155,2145,1046
|
|
20230818,100300,8536473580,2140,2155,2160,2140,20788
|
|
20230818,100200,8491854530,2150,2160,2160,2145,6866
|
|
20230818,100100,8477081980,2155,2150,2165,2140,5886
|
|
20230818,100000,8464429565,2140,2190,2190,2140,24681
|
|
20230818,095900,8410976035,2190,2180,2190,2175,5419
|
|
20230818,095800,8399156310,2175,2180,2200,2170,33344
|
|
20230818,095700,8326022320,2170,2215,2215,2160,27659
|
|
20230818,095600,8265265885,2215,2235,2235,2215,23779
|
|
20230818,095500,8212409370,2235,2245,2275,2220,46394
|
|
20230818,095400,8108467895,2250,2215,2265,2215,30846
|
|
20230818,095300,8039641610,2215,2195,2215,2195,36320
|
|
20230818,095200,7959599540,2195,2160,2195,2160,25197
|
|
20230818,095100,7904789075,2155,2160,2160,2145,25550
|
|
20230818,095000,7849747090,2150,2125,2155,2125,36518
|
|
20230818,094900,7771441940,2135,2120,2135,2110,28368
|
|
20230818,094800,7711229890,2120,2110,2120,2105,11271
|
|
20230818,094700,7687389915,2115,2115,2115,2090,53339
|
|
20230818,094600,7575426390,2115,2075,2115,2065,47302
|
|
20230818,094500,7476155880,2075,2060,2080,2050,34279
|
|
20230818,094400,7405311380,2035,2080,2080,2035,95871
|
|
20230818,094300,7208123225,2090,2080,2100,2070,41874
|
|
20230818,094200,7120843990,2085,2120,2130,2080,39057
|
|
20230818,094100,7038877500,2120,2105,2120,2095,21509
|
|
20230818,094000,6993618115,2100,2130,2130,2095,46468
|
|
20230818,093900,6895616430,2130,2125,2135,2120,10022
|
|
20230818,093800,6874332100,2130,2125,2135,2120,21638
|
|
20230818,093700,6828297910,2125,2105,2135,2090,52677
|
|
20230818,093600,6717100605,2090,2135,2140,2085,160185
|
|
20230818,093500,6380272175,2130,2180,2185,2120,178118
|
|
20230818,093400,6000672000,2185,2170,2185,2170,12239
|
|
20230818,093300,5974041215,2175,2185,2190,2145,19711
|
|
20230818,093200,5931347405,2185,2190,2190,2140,35120
|
|
20230818,093100,5855285295,2190,2200,2200,2190,20382
|
|
20230818,093000,5810624810,2200,2195,2205,2175,19274
|
|
20230818,092900,5768211835,2200,2185,2200,2175,36662
|
|
20230818,092800,5687907005,2180,2195,2200,2120,58795
|
|
20230818,092700,5560780490,2195,2180,2200,2170,24903
|
|
20230818,092600,5506494395,2180,2140,2180,2115,59486
|
|
20230818,092500,5379358390,2140,2110,2140,2110,76805
|
|
20230818,092400,5216954625,2120,2120,2120,2120,0
|
|
20230818,092300,5216954625,2120,2160,2170,2120,84504
|
|
20230818,092200,5036118570,2165,2200,2200,2160,46440
|
|
20230818,092100,4935261640,2210,2215,2225,2200,38920
|
|
20230818,092000,4849297010,2200,2195,2225,2195,99328
|
|
20230818,091900,4630515145,2195,2195,2200,2170,28373
|
|
20230818,091800,4568339605,2200,2150,2200,2145,62194
|
|
20230818,091700,4434160835,2150,2200,2200,2145,62298
|
|
20230818,091600,4299195610,2200,2195,2240,2180,82052
|
|
20230818,091500,4118417950,2195,2195,2240,2190,74858
|
|
20230818,091400,3953263440,2195,2240,2240,2160,140472
|
|
20230818,091300,3643893965,2230,2265,2295,2230,98787
|
|
20230818,091200,3421822410,2265,2305,2310,2260,79221
|
|
20230818,091100,3240429655,2305,2305,2315,2290,44369
|
|
20230818,091000,3138319515,2310,2320,2340,2280,54145
|
|
20230818,090900,3013732095,2320,2355,2355,2270,122413
|
|
20230818,090800,2729045835,2355,2355,2355,2355,0
|
|
20230818,090700,2729045835,2355,2355,2355,2355,0
|
|
20230818,090600,2729045835,2355,2355,2355,2285,83728
|
|
20230818,090500,2534831805,2355,2245,2355,2245,225268
|
|
20230818,090400,2016020875,2245,2145,2260,2105,169202
|
|
20230818,090300,1648799385,2000,2000,2000,2000,0
|
|
20230818,090200,1648799385,2000,1985,2000,1985,472673
|
|
20230818,090100,710217950,2475,2475,2475,2475,0
|
|
20230818,090000,710217950,2475,2630,2630,2475,269071
|