576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183300,169346829300,3370,3370,3370,3370,559811
|
|
20230818,183200,169346829300,3370,3370,3370,3370,0
|
|
20230818,183100,169346829300,3370,3370,3370,3370,0
|
|
20230818,183000,169346829300,3370,3370,3370,3370,0
|
|
20230818,182900,169346829300,3370,3370,3370,3370,0
|
|
20230818,182800,169346829300,3370,3370,3370,3370,0
|
|
20230818,182700,169346829300,3370,3370,3370,3370,0
|
|
20230818,182600,169346829300,3370,3370,3370,3370,0
|
|
20230818,182500,169346829300,3370,3370,3370,3370,0
|
|
20230818,182400,169346829300,3370,3370,3370,3370,0
|
|
20230818,182300,169346829300,3370,3370,3370,3370,0
|
|
20230818,182200,169346829300,3370,3370,3370,3370,0
|
|
20230818,182100,169346829300,3370,3370,3370,3370,0
|
|
20230818,182000,169346829300,3370,3370,3370,3370,0
|
|
20230818,181900,169346829300,3370,3370,3370,3370,0
|
|
20230818,181800,169346829300,3370,3370,3370,3370,0
|
|
20230818,181700,169346829300,3370,3370,3370,3370,0
|
|
20230818,181600,169346829300,3370,3370,3370,3370,0
|
|
20230818,181500,169346829300,3370,3370,3370,3370,0
|
|
20230818,181400,169346829300,3370,3370,3370,3370,0
|
|
20230818,181300,169346829300,3370,3370,3370,3370,0
|
|
20230818,181200,169346829300,3370,3370,3370,3370,0
|
|
20230818,181100,169346829300,3370,3370,3370,3370,0
|
|
20230818,181000,169346829300,3370,3370,3370,3370,0
|
|
20230818,180900,169346829300,3370,3370,3370,3370,0
|
|
20230818,180800,169346829300,3370,3370,3370,3370,0
|
|
20230818,180700,169346829300,3370,3370,3370,3370,0
|
|
20230818,180600,169346829300,3370,3370,3370,3370,0
|
|
20230818,180500,169346829300,3370,3370,3370,3370,0
|
|
20230818,180400,169346829300,3370,3370,3370,3370,0
|
|
20230818,180300,169346829300,3370,3370,3370,3370,559811
|
|
20230818,180200,169346829300,3370,3370,3370,3370,0
|
|
20230818,180100,169346829300,3370,3370,3370,3370,0
|
|
20230818,180000,169346829300,3370,3370,3370,3370,0
|
|
20230818,175900,169346829300,3370,3370,3370,3370,0
|
|
20230818,175800,169346829300,3370,3370,3370,3370,0
|
|
20230818,175700,169346829300,3370,3370,3370,3370,0
|
|
20230818,175600,169346829300,3370,3370,3370,3370,0
|
|
20230818,175500,169346829300,3370,3370,3370,3370,0
|
|
20230818,175400,169346829300,3370,3370,3370,3370,0
|
|
20230818,175300,169346829300,3370,3370,3370,3370,0
|
|
20230818,175200,169346829300,3370,3370,3370,3370,0
|
|
20230818,175100,169346829300,3370,3370,3370,3370,0
|
|
20230818,175000,169346829300,3370,3370,3370,3370,0
|
|
20230818,174900,169346829300,3370,3370,3370,3370,0
|
|
20230818,174800,169346829300,3370,3370,3370,3370,0
|
|
20230818,174700,169346829300,3370,3370,3370,3370,0
|
|
20230818,174600,169346829300,3370,3370,3370,3370,0
|
|
20230818,174500,169346829300,3370,3370,3370,3370,0
|
|
20230818,174400,169346829300,3370,3370,3370,3370,0
|
|
20230818,174300,169346829300,3370,3370,3370,3370,0
|
|
20230818,174200,169346829300,3370,3370,3370,3370,0
|
|
20230818,174100,169346829300,3370,3370,3370,3370,0
|
|
20230818,174000,169346829300,3370,3370,3370,3370,0
|
|
20230818,173900,169346829300,3370,3370,3370,3370,0
|
|
20230818,173800,169346829300,3370,3370,3370,3370,0
|
|
20230818,173700,169346829300,3370,3370,3370,3370,0
|
|
20230818,173600,169346829300,3370,3370,3370,3370,0
|
|
20230818,173500,169346829300,3370,3370,3370,3370,0
|
|
20230818,173400,169346829300,3370,3370,3370,3370,0
|
|
20230818,173300,169346829300,3370,3370,3370,3370,559811
|
|
20230818,173200,169346829300,3370,3370,3370,3370,0
|
|
20230818,173100,169346829300,3370,3370,3370,3370,0
|
|
20230818,173000,169346829300,3370,3370,3370,3370,0
|
|
20230818,172900,169346829300,3370,3370,3370,3370,0
|
|
20230818,172800,169346829300,3370,3370,3370,3370,0
|
|
20230818,172700,169346829300,3370,3370,3370,3370,0
|
|
20230818,172600,169346829300,3370,3370,3370,3370,0
|
|
20230818,172500,169346829300,3370,3370,3370,3370,0
|
|
20230818,172400,169346829300,3370,3370,3370,3370,0
|
|
20230818,172300,169346829300,3370,3370,3370,3370,0
|
|
20230818,172200,169346829300,3370,3370,3370,3370,0
|
|
20230818,172100,169346829300,3370,3370,3370,3370,0
|
|
20230818,172000,169346829300,3370,3370,3370,3370,0
|
|
20230818,171900,169346829300,3370,3370,3370,3370,0
|
|
20230818,171800,169346829300,3370,3370,3370,3370,0
|
|
20230818,171700,169346829300,3370,3370,3370,3370,0
|
|
20230818,171600,169346829300,3370,3370,3370,3370,0
|
|
20230818,171500,169346829300,3370,3370,3370,3370,0
|
|
20230818,171400,169346829300,3370,3370,3370,3370,0
|
|
20230818,171300,169346829300,3370,3370,3370,3370,0
|
|
20230818,171200,169346829300,3370,3370,3370,3370,0
|
|
20230818,171100,169346829300,3370,3370,3370,3370,0
|
|
20230818,171000,169346829300,3370,3370,3370,3370,0
|
|
20230818,170900,169346829300,3370,3370,3370,3370,0
|
|
20230818,170800,169346829300,3370,3370,3370,3370,0
|
|
20230818,170700,169346829300,3370,3370,3370,3370,0
|
|
20230818,170600,169346829300,3370,3370,3370,3370,0
|
|
20230818,170500,169346829300,3370,3370,3370,3370,0
|
|
20230818,170400,169346829300,3370,3370,3370,3370,0
|
|
20230818,170300,169346829300,3370,3370,3370,3370,559811
|
|
20230818,170200,169346829300,3370,3370,3370,3370,0
|
|
20230818,170100,169346829300,3370,3370,3370,3370,0
|
|
20230818,170000,169346829300,3370,3370,3370,3370,0
|
|
20230818,165900,169346829300,3370,3370,3370,3370,0
|
|
20230818,165800,169346829300,3370,3370,3370,3370,0
|
|
20230818,165700,169346829300,3370,3370,3370,3370,0
|
|
20230818,165600,169346829300,3370,3370,3370,3370,0
|
|
20230818,165500,169346829300,3370,3370,3370,3370,0
|
|
20230818,165400,169346829300,3370,3370,3370,3370,0
|
|
20230818,165300,169346829300,3370,3370,3370,3370,0
|
|
20230818,165200,169346829300,3370,3370,3370,3370,0
|
|
20230818,165100,169346829300,3370,3370,3370,3370,0
|
|
20230818,165000,169346829300,3370,3370,3370,3370,0
|
|
20230818,164900,169346829300,3370,3370,3370,3370,0
|
|
20230818,164800,169346829300,3370,3370,3370,3370,0
|
|
20230818,164700,169346829300,3370,3370,3370,3370,0
|
|
20230818,164600,169346829300,3370,3370,3370,3370,0
|
|
20230818,164500,169346829300,3370,3370,3370,3370,0
|
|
20230818,164400,169346829300,3370,3370,3370,3370,0
|
|
20230818,164300,169346829300,3370,3370,3370,3370,0
|
|
20230818,164200,169346829300,3370,3370,3370,3370,0
|
|
20230818,164100,169346829300,3370,3370,3370,3370,0
|
|
20230818,164000,169346829300,3370,3370,3370,3370,0
|
|
20230818,163900,169346829300,3370,3370,3370,3370,0
|
|
20230818,163800,169346829300,3370,3370,3370,3370,0
|
|
20230818,163700,169346829300,3370,3370,3370,3370,0
|
|
20230818,163600,169346829300,3370,3370,3370,3370,0
|
|
20230818,163500,169346829300,3370,3370,3370,3370,0
|
|
20230818,163400,169346829300,3370,3370,3370,3370,0
|
|
20230818,163300,169346829300,3370,3370,3370,3370,559811
|
|
20230818,163200,169346829300,3370,3370,3370,3370,0
|
|
20230818,163100,169346829300,3370,3370,3370,3370,0
|
|
20230818,163000,169346829300,3370,3370,3370,3370,0
|
|
20230818,162900,169346829300,3370,3370,3370,3370,0
|
|
20230818,162800,169346829300,3370,3370,3370,3370,0
|
|
20230818,162700,169346829300,3370,3370,3370,3370,0
|
|
20230818,162600,169346829300,3370,3370,3370,3370,0
|
|
20230818,162500,169346829300,3370,3370,3370,3370,0
|
|
20230818,162400,169346829300,3370,3370,3370,3370,0
|
|
20230818,162300,169346829300,3370,3370,3370,3370,0
|
|
20230818,162200,169346829300,3370,3370,3370,3370,0
|
|
20230818,162100,169346829300,3370,3370,3370,3370,0
|
|
20230818,162000,169346829300,3370,3370,3370,3370,0
|
|
20230818,161900,169346829300,3370,3370,3370,3370,0
|
|
20230818,161800,169346829300,3370,3370,3370,3370,0
|
|
20230818,161700,169346829300,3370,3370,3370,3370,0
|
|
20230818,161600,169346829300,3370,3370,3370,3370,0
|
|
20230818,161500,169346829300,3370,3370,3370,3370,0
|
|
20230818,161400,169346829300,3370,3370,3370,3370,0
|
|
20230818,161300,169346829300,3370,3370,3370,3370,0
|
|
20230818,161200,169346829300,3370,3370,3370,3370,0
|
|
20230818,161100,169346829300,3370,3370,3370,3370,0
|
|
20230818,161000,169346829300,3370,3370,3370,3370,0
|
|
20230818,160900,169346829300,3370,3370,3370,3370,0
|
|
20230818,160800,169346829300,3370,3370,3370,3370,0
|
|
20230818,160700,169346829300,3370,3370,3370,3370,0
|
|
20230818,160600,169346829300,3370,3370,3370,3370,0
|
|
20230818,160500,169346829300,3370,3370,3370,3370,0
|
|
20230818,160400,169346829300,3370,3370,3370,3370,0
|
|
20230818,160300,169346829300,3370,3370,3370,3370,559811
|
|
20230818,160200,169346829300,3370,3370,3370,3370,0
|
|
20230818,160100,169346829300,3370,3370,3370,3370,0
|
|
20230818,160000,169346829300,3370,3370,3370,3370,0
|
|
20230818,155900,169346829300,3370,3370,3370,3370,0
|
|
20230818,155800,169346829300,3370,3370,3370,3370,0
|
|
20230818,155700,169346829300,3370,3370,3370,3370,0
|
|
20230818,155600,169346829300,3370,3370,3370,3370,0
|
|
20230818,155500,169346829300,3370,3370,3370,3370,0
|
|
20230818,155400,169346829300,3370,3370,3370,3370,0
|
|
20230818,155300,169346829300,3370,3370,3370,3370,0
|
|
20230818,155200,169346829300,3370,3370,3370,3370,0
|
|
20230818,155100,169346829300,3370,3370,3370,3370,0
|
|
20230818,155000,169346829300,3370,3370,3370,3370,0
|
|
20230818,154900,169346829300,3370,3370,3370,3370,0
|
|
20230818,154800,169346829300,3370,3370,3370,3370,0
|
|
20230818,154700,169346829300,3370,3370,3370,3370,0
|
|
20230818,154600,169346829300,3370,3370,3370,3370,0
|
|
20230818,154500,169346829300,3370,3370,3370,3370,0
|
|
20230818,154400,169346829300,3370,3370,3370,3370,0
|
|
20230818,154300,169346829300,3370,3370,3370,3370,0
|
|
20230818,154200,169346829300,3370,3370,3370,3370,0
|
|
20230818,154100,169346829300,3370,3370,3370,3370,0
|
|
20230818,154000,169346829300,3370,3370,3370,3370,0
|
|
20230818,153900,169346829300,3370,3370,3370,3370,0
|
|
20230818,153800,169346829300,3370,3370,3370,3370,0
|
|
20230818,153700,169346829300,3370,3370,3370,3370,0
|
|
20230818,153600,169346829300,3370,3370,3370,3370,0
|
|
20230818,153500,169346829300,3370,3370,3370,3370,0
|
|
20230818,153400,169346829300,3370,3370,3370,3370,0
|
|
20230818,153300,169346829300,3370,3370,3370,3370,559811
|
|
20230818,153200,169346829300,3370,3370,3370,3370,0
|
|
20230818,153100,169346829300,3370,3370,3370,3370,0
|
|
20230818,153000,169346829300,3370,3370,3370,3370,559811
|
|
20230818,152900,167460266230,3380,3380,3380,3380,0
|
|
20230818,152800,167460266230,3380,3380,3380,3380,0
|
|
20230818,152700,167460266230,3380,3380,3380,3380,0
|
|
20230818,152600,167460266230,3380,3380,3380,3380,0
|
|
20230818,152500,167460266230,3380,3380,3380,3380,0
|
|
20230818,152400,167460266230,3380,3380,3380,3380,0
|
|
20230818,152300,167460266230,3380,3380,3380,3380,0
|
|
20230818,152200,167460266230,3380,3380,3380,3380,0
|
|
20230818,152100,167460266230,3380,3380,3380,3380,0
|
|
20230818,152000,167460266230,3380,3380,3380,3380,0
|
|
20230818,151900,167460266230,3380,3380,3385,3370,216218
|
|
20230818,151800,166730041935,3375,3410,3415,3360,369975
|
|
20230818,151700,165478928155,3410,3400,3415,3385,316407
|
|
20230818,151600,164403081425,3395,3400,3400,3390,100733
|
|
20230818,151500,164060960805,3400,3385,3400,3375,197052
|
|
20230818,151400,163393799795,3385,3380,3385,3380,40631
|
|
20230818,151300,163256352890,3380,3390,3390,3375,82414
|
|
20230818,151200,162977492480,3390,3380,3390,3370,142626
|
|
20230818,151100,162495792220,3385,3395,3400,3380,218936
|
|
20230818,151000,161753608715,3390,3405,3410,3390,180104
|
|
20230818,150900,161141478715,3405,3375,3405,3370,394056
|
|
20230818,150800,159805348145,3375,3380,3385,3370,136915
|
|
20230818,150700,159342952175,3380,3380,3385,3370,131358
|
|
20230818,150600,158899512580,3380,3350,3380,3345,249278
|
|
20230818,150500,158061439320,3350,3350,3355,3350,61025
|
|
20230818,150400,157856942450,3350,3345,3350,3340,12636
|
|
20230818,150300,157814684050,3340,3350,3350,3340,46737
|
|
20230818,150200,157658310550,3350,3335,3350,3320,149457
|
|
20230818,150100,157160031670,3335,3335,3340,3330,43182
|
|
20230818,150000,157016118350,3335,3340,3340,3335,24428
|
|
20230818,145900,156934635080,3335,3340,3340,3330,41468
|
|
20230818,145800,156796333395,3340,3330,3340,3325,88968
|
|
20230818,145700,156500216290,3325,3335,3335,3325,51890
|
|
20230818,145600,156327379415,3335,3340,3340,3335,39024
|
|
20230818,145500,156197166490,3340,3345,3345,3335,44836
|
|
20230818,145400,156047344160,3345,3340,3345,3335,23290
|
|
20230818,145300,155969524465,3340,3335,3340,3330,26964
|
|
20230818,145200,155879561475,3335,3335,3340,3330,17792
|
|
20230818,145100,155820258220,3335,3330,3340,3330,41245
|
|
20230818,145000,155682684580,3335,3335,3340,3330,16182
|
|
20230818,144900,155628719660,3325,3330,3335,3320,128992
|
|
20230818,144800,155200101045,3330,3335,3335,3325,53973
|
|
20230818,144700,155020364855,3330,3360,3365,3330,151509
|
|
20230818,144600,154513762675,3360,3360,3365,3355,44549
|
|
20230818,144500,154364064855,3360,3350,3365,3345,60694
|
|
20230818,144400,154160532965,3350,3365,3370,3350,115859
|
|
20230818,144300,153771089505,3365,3350,3365,3350,70572
|
|
20230818,144200,153534173905,3350,3345,3350,3340,41520
|
|
20230818,144100,153395227490,3345,3340,3345,3335,59544
|
|
20230818,144000,153196308650,3340,3330,3340,3330,29282
|
|
20230818,143900,153098648785,3335,3330,3335,3330,19979
|
|
20230818,143800,153032045275,3330,3330,3335,3320,63666
|
|
20230818,143700,152820176865,3330,3345,3345,3320,77012
|
|
20230818,143600,152563339345,3345,3345,3350,3340,33405
|
|
20230818,143500,152451607200,3350,3325,3350,3320,120742
|
|
20230818,143400,152049110940,3325,3340,3340,3305,208307
|
|
20230818,143300,151357319630,3340,3345,3345,3330,57377
|
|
20230818,143200,151165860980,3340,3355,3360,3330,181425
|
|
20230818,143100,150559132565,3355,3350,3355,3345,54091
|
|
20230818,143000,150377832700,3350,3340,3350,3335,65741
|
|
20230818,142900,150158204325,3340,3345,3355,3335,118534
|
|
20230818,142800,149761616310,3345,3350,3350,3335,120978
|
|
20230818,142700,149357603815,3345,3350,3355,3335,163853
|
|
20230818,142600,148809890685,3350,3365,3365,3335,225526
|
|
20230818,142500,148054637690,3360,3360,3365,3350,202963
|
|
20230818,142400,147373576400,3360,3365,3375,3350,209252
|
|
20230818,142300,146670000210,3365,3390,3395,3360,224134
|
|
20230818,142200,145914641050,3390,3400,3410,3370,404156
|
|
20230818,142100,144544257715,3400,3440,3450,3390,773145
|
|
20230818,142000,141901295135,3440,3395,3440,3395,687616
|
|
20230818,141900,139556269355,3395,3380,3400,3370,251056
|
|
20230818,141800,138704597470,3380,3395,3400,3380,309945
|
|
20230818,141700,137652918110,3395,3380,3395,3380,188910
|
|
20230818,141600,137012851640,3380,3385,3390,3370,194847
|
|
20230818,141500,136353357525,3385,3360,3385,3360,148520
|
|
20230818,141400,135852085515,3360,3360,3365,3355,63635
|
|
20230818,141300,135638242120,3365,3380,3385,3355,214340
|
|
20230818,141200,134915208710,3380,3365,3385,3365,226617
|
|
20230818,141100,134150567875,3365,3340,3380,3325,569617
|
|
20230818,141000,132240557640,3335,3340,3345,3335,88374
|
|
20230818,140900,131945414575,3340,3340,3345,3330,69724
|
|
20230818,140800,131712662255,3345,3340,3345,3335,112859
|
|
20230818,140700,131335778165,3340,3325,3340,3325,90659
|
|
20230818,140600,131033525225,3330,3305,3350,3300,292747
|
|
20230818,140500,130058137150,3305,3305,3310,3305,12464
|
|
20230818,140400,130016922620,3305,3310,3310,3305,21561
|
|
20230818,140300,129945654015,3305,3320,3320,3305,37304
|
|
20230818,140200,129822136870,3315,3320,3325,3315,56129
|
|
20230818,140100,129635900330,3325,3305,3325,3305,96339
|
|
20230818,140000,129316254060,3310,3310,3315,3305,24710
|
|
20230818,135900,129234449870,3315,3300,3315,3290,102065
|
|
20230818,135800,128897041875,3300,3300,3305,3300,26177
|
|
20230818,135700,128810610185,3305,3300,3310,3300,35015
|
|
20230818,135600,128694892995,3305,3305,3310,3295,62406
|
|
20230818,135500,128488781080,3300,3280,3300,3275,78555
|
|
20230818,135400,128230263820,3280,3270,3280,3265,31261
|
|
20230818,135300,128127922765,3270,3265,3270,3265,16357
|
|
20230818,135200,128074513250,3265,3275,3280,3265,37153
|
|
20230818,135100,127953089890,3275,3285,3285,3270,38384
|
|
20230818,135000,127827211755,3280,3280,3290,3275,50081
|
|
20230818,134900,127662970365,3285,3290,3290,3280,13776
|
|
20230818,134800,127617742380,3290,3275,3290,3270,65033
|
|
20230818,134700,127404497135,3275,3285,3285,3275,41701
|
|
20230818,134600,127267764765,3290,3300,3300,3285,27824
|
|
20230818,134500,127176246480,3300,3300,3300,3295,15923
|
|
20230818,134400,127123733965,3305,3290,3305,3285,86184
|
|
20230818,134300,126839857835,3295,3305,3310,3290,69182
|
|
20230818,134200,126611653925,3310,3305,3310,3300,15336
|
|
20230818,134100,126560971945,3310,3305,3310,3300,38499
|
|
20230818,134000,126433747860,3305,3310,3315,3300,43403
|
|
20230818,133900,126290198785,3315,3310,3315,3300,48831
|
|
20230818,133800,126128639845,3310,3315,3315,3300,56120
|
|
20230818,133700,125943223215,3315,3320,3330,3310,161054
|
|
20230818,133600,125408318330,3315,3295,3320,3295,144483
|
|
20230818,133500,124930599305,3290,3300,3300,3290,67302
|
|
20230818,133400,124708886785,3300,3295,3300,3290,53732
|
|
20230818,133300,124531784340,3295,3280,3295,3275,109034
|
|
20230818,133200,124173420910,3280,3295,3295,3280,73748
|
|
20230818,133100,123930946120,3295,3270,3295,3265,119670
|
|
20230818,133000,123537973215,3265,3255,3275,3255,51323
|
|
20230818,132900,123370245485,3255,3255,3260,3250,42749
|
|
20230818,132800,123231179285,3250,3250,3255,3245,33932
|
|
20230818,132700,123120994400,3250,3250,3260,3250,39349
|
|
20230818,132600,122992989805,3250,3260,3260,3245,17571
|
|
20230818,132500,122935840530,3255,3250,3255,3245,23773
|
|
20230818,132400,122858607465,3250,3245,3265,3240,58857
|
|
20230818,132300,122666987115,3245,3230,3250,3220,75482
|
|
20230818,132200,122423119725,3220,3230,3235,3210,230284
|
|
20230818,132100,121681039465,3235,3230,3240,3230,60272
|
|
20230818,132000,121486262210,3230,3240,3275,3230,173593
|
|
20230818,131900,120923416535,3245,3250,3255,3240,30640
|
|
20230818,131800,120823997555,3255,3245,3255,3245,25631
|
|
20230818,131700,120740720480,3245,3250,3255,3245,26616
|
|
20230818,131600,120654235630,3250,3245,3260,3245,34445
|
|
20230818,131500,120542129895,3250,3245,3250,3245,25993
|
|
20230818,131400,120457680960,3245,3245,3255,3245,59928
|
|
20230818,131300,120263072065,3245,3240,3250,3240,31509
|
|
20230818,131200,120160880800,3245,3245,3255,3235,69338
|
|
20230818,131100,119935915495,3250,3240,3250,3235,79057
|
|
20230818,131000,119679844830,3240,3260,3265,3230,193467
|
|
20230818,130900,119051431155,3265,3260,3270,3260,31603
|
|
20230818,130800,118948280740,3260,3265,3280,3260,22276
|
|
20230818,130700,118875528585,3280,3270,3280,3260,61810
|
|
20230818,130600,118673657495,3270,3270,3280,3270,29812
|
|
20230818,130500,118576156890,3270,3285,3285,3270,60061
|
|
20230818,130400,118379361595,3280,3285,3290,3280,34821
|
|
20230818,130300,118264961000,3290,3285,3290,3275,19819
|
|
20230818,130200,118199876950,3285,3300,3300,3275,61281
|
|
20230818,130100,117998479545,3295,3270,3295,3270,107512
|
|
20230818,130000,117645058045,3275,3270,3275,3265,21985
|
|
20230818,125900,117573239670,3265,3265,3270,3265,16149
|
|
20230818,125800,117520503510,3270,3270,3270,3260,35067
|
|
20230818,125700,117406011445,3270,3275,3275,3270,31004
|
|
20230818,125600,117304599220,3270,3265,3275,3260,52414
|
|
20230818,125500,117133448730,3265,3265,3270,3255,67985
|
|
20230818,125400,116911672485,3265,3275,3280,3265,65493
|
|
20230818,125300,116697301515,3280,3275,3285,3270,57190
|
|
20230818,125200,116509843175,3280,3270,3280,3270,42740
|
|
20230818,125100,116369821990,3270,3260,3270,3255,86039
|
|
20230818,125000,116089231590,3260,3260,3265,3260,53370
|
|
20230818,124900,115915137950,3265,3260,3265,3245,219557
|
|
20230818,124800,115200792205,3255,3275,3275,3255,115011
|
|
20230818,124700,114825403200,3265,3285,3285,3265,50521
|
|
20230818,124600,114659954015,3285,3285,3290,3265,124492
|
|
20230818,124500,114252116330,3290,3290,3290,3285,45786
|
|
20230818,124400,114101698890,3285,3295,3295,3285,31194
|
|
20230818,124300,113999081710,3290,3290,3300,3290,46132
|
|
20230818,124200,113847209185,3290,3315,3315,3290,56290
|
|
20230818,124100,113661219120,3310,3285,3315,3285,75306
|
|
20230818,124000,113412570760,3290,3285,3290,3280,49988
|
|
20230818,123900,113248350095,3285,3290,3300,3280,66771
|
|
20230818,123800,113028617350,3290,3280,3300,3275,68153
|
|
20230818,123700,112804326155,3280,3280,3290,3265,151207
|
|
20230818,123600,112308631690,3280,3320,3320,3275,307850
|
|
20230818,123500,111295146900,3310,3310,3330,3310,129348
|
|
20230818,123400,110866178230,3310,3315,3315,3300,96034
|
|
20230818,123300,110548445170,3310,3320,3320,3305,86815
|
|
20230818,123200,110261098765,3320,3320,3325,3310,75664
|
|
20230818,123100,110010073995,3320,3325,3330,3320,48364
|
|
20230818,123000,109849371915,3325,3340,3340,3325,37187
|
|
20230818,122900,109725434920,3340,3335,3350,3325,83609
|
|
20230818,122800,109446252140,3335,3345,3350,3310,122219
|
|
20230818,122700,109039878250,3350,3365,3370,3345,86536
|
|
20230818,122600,108748984845,3365,3350,3370,3345,141346
|
|
20230818,122500,108273588595,3360,3355,3365,3345,83667
|
|
20230818,122400,107992800050,3355,3350,3375,3345,253085
|
|
20230818,122300,107141202225,3355,3350,3355,3330,143421
|
|
20230818,122200,106661378835,3350,3330,3350,3320,130133
|
|
20230818,122100,106227324845,3330,3310,3335,3300,90617
|
|
20230818,122000,105926499920,3310,3305,3320,3295,118895
|
|
20230818,121900,105533717735,3305,3315,3320,3290,363043
|
|
20230818,121800,104335202445,3315,3340,3345,3315,116007
|
|
20230818,121700,103949188525,3340,3335,3345,3335,46366
|
|
20230818,121600,103794433155,3340,3345,3355,3330,127722
|
|
20230818,121500,103367691570,3355,3335,3355,3335,84947
|
|
20230818,121400,103083740615,3330,3320,3340,3315,105476
|
|
20230818,121300,102732862590,3315,3335,3340,3310,185988
|
|
20230818,121200,102114623575,3335,3340,3345,3330,136313
|
|
20230818,121100,101660120620,3340,3340,3350,3330,190013
|
|
20230818,121000,101025718130,3340,3355,3360,3340,96894
|
|
20230818,120900,100701220935,3350,3355,3360,3350,90850
|
|
20230818,120800,100396393480,3355,3360,3370,3350,90390
|
|
20230818,120700,100092902670,3360,3375,3380,3340,197034
|
|
20230818,120600,99431491165,3370,3370,3385,3355,163546
|
|
20230818,120500,98879629915,3370,3350,3385,3345,190546
|
|
20230818,120400,98238957710,3350,3365,3370,3340,273246
|
|
20230818,120300,97322886065,3365,3380,3385,3345,410669
|
|
20230818,120200,95942980410,3375,3395,3410,3370,418493
|
|
20230818,120100,94523006365,3395,3390,3415,3390,481040
|
|
20230818,120000,92886513450,3395,3395,3420,3380,849494
|
|
20230818,115900,89998199750,3400,3365,3400,3360,691234
|
|
20230818,115800,87660215980,3365,3345,3365,3340,282059
|
|
20230818,115700,86714905550,3340,3340,3345,3325,152721
|
|
20230818,115600,86205590945,3335,3335,3345,3335,85335
|
|
20230818,115500,85920633930,3340,3330,3340,3325,69996
|
|
20230818,115400,85687337780,3330,3315,3330,3310,98812
|
|
20230818,115300,85358795850,3310,3330,3330,3300,228133
|
|
20230818,115200,84603531160,3335,3345,3355,3330,190996
|
|
20230818,115100,83964846300,3345,3335,3350,3330,151285
|
|
20230818,115000,83458939445,3335,3335,3335,3315,209930
|
|
20230818,114900,82761613740,3330,3330,3345,3325,199080
|
|
20230818,114800,82097432840,3335,3350,3350,3330,235133
|
|
20230818,114700,81312641970,3350,3375,3380,3335,497526
|
|
20230818,114600,79642991115,3375,3365,3380,3330,474222
|
|
20230818,114500,78051721555,3365,3370,3375,3345,503881
|
|
20230818,114400,76355630055,3365,3365,3365,3365,0
|
|
20230818,114300,76355630055,3365,3360,3365,3345,483608
|
|
20230818,114200,74731317310,3360,3320,3360,3305,815592
|
|
20230818,114100,72010451730,3320,3300,3320,3295,358133
|
|
20230818,114000,70825986745,3305,3310,3310,3295,122701
|
|
20230818,113900,70420692910,3310,3275,3310,3275,311224
|
|
20230818,113800,69394710555,3275,3275,3280,3270,26951
|
|
20230818,113700,69306397965,3275,3270,3275,3260,36973
|
|
20230818,113600,69185615710,3270,3275,3280,3260,39297
|
|
20230818,113500,69057141970,3275,3280,3280,3270,39309
|
|
20230818,113400,68928316165,3275,3270,3285,3265,53505
|
|
20230818,113300,68753027680,3265,3260,3285,3260,70241
|
|
20230818,113200,68522970360,3260,3270,3270,3255,30098
|
|
20230818,113100,68424828235,3270,3280,3280,3265,61452
|
|
20230818,113000,68223839760,3280,3270,3290,3265,125513
|
|
20230818,112900,67812249765,3270,3250,3295,3250,154660
|
|
20230818,112800,67305777055,3245,3240,3250,3235,36782
|
|
20230818,112700,67186612545,3235,3235,3245,3230,33708
|
|
20230818,112600,67077570415,3235,3230,3240,3225,43700
|
|
20230818,112500,66936440630,3230,3240,3245,3225,45877
|
|
20230818,112400,66788073870,3245,3250,3250,3240,60822
|
|
20230818,112300,66590713445,3245,3255,3265,3245,88453
|
|
20230818,112200,66302821075,3255,3245,3255,3235,58256
|
|
20230818,112100,66113751275,3245,3220,3245,3220,61234
|
|
20230818,112000,65915985535,3220,3230,3235,3215,117965
|
|
20230818,111900,65535985685,3230,3240,3245,3215,118839
|
|
20230818,111800,65152095430,3240,3255,3255,3235,64928
|
|
20230818,111700,64941556820,3255,3240,3255,3230,103206
|
|
20230818,111600,64607131540,3240,3255,3255,3235,201381
|
|
20230818,111500,63953990045,3260,3265,3280,3255,124899
|
|
20230818,111400,63546123985,3265,3265,3275,3260,65562
|
|
20230818,111300,63332040265,3265,3270,3275,3250,213993
|
|
20230818,111200,62634356565,3275,3300,3300,3260,155926
|
|
20230818,111100,62123050970,3295,3295,3300,3290,74231
|
|
20230818,111000,61878488065,3290,3310,3315,3290,173535
|
|
20230818,110900,61305351765,3315,3290,3320,3285,375389
|
|
20230818,110800,60064039925,3290,3275,3290,3275,55787
|
|
20230818,110700,59880854295,3280,3265,3290,3250,123727
|
|
20230818,110600,59476019895,3255,3295,3300,3250,374566
|
|
20230818,110500,58250221055,3300,3290,3315,3285,200322
|
|
20230818,110400,57588359100,3285,3300,3325,3280,392681
|
|
20230818,110300,56289482745,3305,3305,3305,3280,220425
|
|
20230818,110200,55564164655,3305,3290,3325,3290,478098
|
|
20230818,110100,53981668845,3290,3280,3300,3275,296477
|
|
20230818,110000,53005685080,3280,3305,3315,3280,442851
|
|
20230818,105900,51545181170,3310,3275,3320,3265,1072575
|
|
20230818,105800,48010450175,3270,3205,3275,3200,560041
|
|
20230818,105700,46193199940,3205,3215,3215,3205,51107
|
|
20230818,105600,46029235370,3210,3220,3220,3205,48175
|
|
20230818,105500,45874404525,3220,3195,3225,3195,154586
|
|
20230818,105400,45378304345,3195,3190,3200,3185,117136
|
|
20230818,105300,45004210580,3190,3190,3195,3185,28547
|
|
20230818,105200,44913145875,3190,3175,3195,3160,143525
|
|
20230818,105100,44457306235,3175,3180,3185,3170,45778
|
|
20230818,105000,44311966345,3185,3170,3190,3165,58001
|
|
20230818,104900,44127735565,3175,3175,3190,3165,34174
|
|
20230818,104800,44019169410,3180,3195,3200,3160,257543
|
|
20230818,104700,43199820120,3200,3200,3205,3195,38379
|
|
20230818,104600,43077035140,3200,3195,3205,3195,28513
|
|
20230818,104500,42985789865,3195,3200,3205,3195,56929
|
|
20230818,104400,42803635740,3200,3210,3210,3200,25566
|
|
20230818,104300,42721740885,3210,3205,3210,3200,40821
|
|
20230818,104200,42590968285,3200,3215,3225,3200,128481
|
|
20230818,104100,42177930245,3220,3200,3220,3195,94557
|
|
20230818,104000,41874459270,3205,3195,3205,3190,71629
|
|
20230818,103900,41645386805,3200,3225,3225,3195,79913
|
|
20230818,103800,41389056695,3225,3210,3230,3210,127389
|
|
20230818,103700,40978728660,3205,3195,3210,3190,86577
|
|
20230818,103600,40701892565,3190,3195,3200,3190,68668
|
|
20230818,103500,40482645015,3195,3195,3200,3185,63983
|
|
20230818,103400,40278442495,3195,3205,3210,3180,99498
|
|
20230818,103300,39960715755,3205,3215,3215,3200,66828
|
|
20230818,103200,39746371600,3215,3225,3240,3210,194201
|
|
20230818,103100,39119041455,3230,3185,3230,3180,276240
|
|
20230818,103000,38234125665,3185,3190,3190,3180,67248
|
|
20230818,102900,38019923695,3190,3200,3205,3180,107735
|
|
20230818,102800,37675721155,3205,3210,3210,3200,121425
|
|
20230818,102700,37286492295,3205,3170,3210,3165,133663
|
|
20230818,102600,36859174810,3170,3190,3195,3160,191384
|
|
20230818,102500,36252152965,3195,3180,3215,3180,326525
|
|
20230818,102400,35208510450,3180,3205,3210,3160,380220
|
|
20230818,102300,33999170630,3210,3235,3240,3200,249728
|
|
20230818,102200,33195682290,3235,3250,3270,3230,337535
|
|
20230818,102100,32096844140,3255,3225,3270,3225,357428
|
|
20230818,102000,30937045060,3230,3200,3235,3195,365952
|
|
20230818,101900,29758842130,3200,3225,3240,3185,384500
|
|
20230818,101800,28522065205,3235,3275,3290,3200,756814
|
|
20230818,101700,26054321635,3280,3280,3290,3255,758535
|
|
20230818,101600,23569640365,3275,3230,3280,3205,953388
|
|
20230818,101500,20478215175,3230,3160,3250,3150,1087840
|
|
20230818,101400,16987882420,3155,3145,3165,3130,483316
|
|
20230818,101300,15466711875,3145,3050,3150,3045,399546
|
|
20230818,101200,14227444575,3050,3055,3060,3045,26194
|
|
20230818,101100,14147540340,3060,3065,3070,3050,78044
|
|
20230818,101000,13908857165,3070,3075,3080,3065,136747
|
|
20230818,100900,13488526680,3075,3085,3085,3065,173712
|
|
20230818,100800,12954189805,3080,3060,3085,3060,96264
|
|
20230818,100700,12658641375,3060,3055,3065,3055,84840
|
|
20230818,100600,12399111995,3055,3040,3055,3035,86225
|
|
20230818,100500,12136526485,3040,3030,3040,3025,32530
|
|
20230818,100400,12037855845,3025,3020,3030,3020,12818
|
|
20230818,100300,11999079585,3025,3020,3025,3015,16695
|
|
20230818,100200,11948609935,3020,3020,3025,3015,13043
|
|
20230818,100100,11909240590,3015,3020,3025,3015,44289
|
|
20230818,100000,11775415085,3020,3015,3025,3010,35650
|
|
20230818,095900,11667841130,3015,3005,3015,3005,17212
|
|
20230818,095800,11616076255,3000,3015,3015,3000,19332
|
|
20230818,095700,11557948940,3010,2995,3010,2990,49518
|
|
20230818,095600,11409145265,2995,2995,2995,2990,8638
|
|
20230818,095500,11383302215,2995,2990,2995,2990,15881
|
|
20230818,095400,11335789820,2990,2990,3000,2985,35574
|
|
20230818,095300,11229413040,2990,2985,2995,2980,7232
|
|
20230818,095200,11207802045,2985,2995,2995,2985,7603
|
|
20230818,095100,11185091270,3005,2985,3005,2980,42970
|
|
20230818,095000,11056414695,2985,2985,2990,2980,6586
|
|
20230818,094900,11036772385,2990,2985,2995,2975,36980
|
|
20230818,094800,10926345075,2990,3005,3010,2985,90920
|
|
20230818,094700,10653780510,3000,2990,3005,2985,107212
|
|
20230818,094600,10332495485,2985,2975,2990,2965,50467
|
|
20230818,094500,10182210770,2975,2960,2975,2960,47111
|
|
20230818,094400,10042324855,2960,2965,2970,2960,30826
|
|
20230818,094300,9950998255,2970,2965,2970,2965,20090
|
|
20230818,094200,9891356280,2970,2975,2980,2960,44175
|
|
20230818,094100,9760229460,2975,2975,2980,2970,38907
|
|
20230818,094000,9644427595,2975,2975,2980,2970,18542
|
|
20230818,093900,9589310305,2975,2970,2980,2965,48722
|
|
20230818,093800,9444400560,2970,2970,2970,2960,11904
|
|
20230818,093700,9409115930,2970,2965,2970,2960,23330
|
|
20230818,093600,9339976060,2965,2965,2965,2960,29126
|
|
20230818,093500,9253732705,2965,2960,2970,2960,29318
|
|
20230818,093400,9166765580,2965,2970,2970,2960,17368
|
|
20230818,093300,9115259580,2970,2975,2975,2960,21719
|
|
20230818,093200,9050777525,2975,2970,2975,2965,15071
|
|
20230818,093100,9005993235,2975,2960,2980,2950,82442
|
|
20230818,093000,8761408410,2960,2960,2960,2955,62923
|
|
20230818,092900,8575399915,2960,2960,2960,2950,38422
|
|
20230818,092800,8461828420,2955,2965,2965,2950,81666
|
|
20230818,092700,8220456180,2965,2965,2970,2960,36382
|
|
20230818,092600,8112706320,2965,2965,2970,2965,32285
|
|
20230818,092500,8016922705,2965,2960,2970,2955,84902
|
|
20230818,092400,7765530255,2965,2970,2970,2955,66953
|
|
20230818,092300,7567187395,2970,2975,2985,2965,37880
|
|
20230818,092200,7454627080,2975,2980,2985,2970,34101
|
|
20230818,092100,7353174975,2980,2985,2990,2980,25840
|
|
20230818,092000,7276081410,2985,2985,2995,2985,5547
|
|
20230818,091900,7259513220,2995,2980,2995,2970,58306
|
|
20230818,091800,7085947840,2975,2995,3000,2975,67098
|
|
20230818,091700,6885582105,2995,2995,3000,2995,22463
|
|
20230818,091600,6818283570,2995,2995,3000,2990,20637
|
|
20230818,091500,6756427310,2995,2995,3000,2985,41954
|
|
20230818,091400,6630864575,2990,2990,2995,2985,45012
|
|
20230818,091300,6496380265,2990,2985,2995,2985,54694
|
|
20230818,091200,6332814200,2980,2985,2990,2980,51541
|
|
20230818,091100,6179048150,2980,2980,2990,2970,82410
|
|
20230818,091000,5933308170,2980,2980,2990,2975,89654
|
|
20230818,090900,5665768525,2985,2945,2995,2940,180329
|
|
20230818,090800,5131050060,2945,2975,2975,2930,370263
|
|
20230818,090700,4038987875,2975,2975,2980,2970,98979
|
|
20230818,090600,3744763005,2975,2980,2985,2970,67037
|
|
20230818,090500,3545176445,2980,2970,2985,2965,104573
|
|
20230818,090400,3234049810,2970,2990,3000,2965,121078
|
|
20230818,090300,2873196600,2995,2970,3015,2965,116807
|
|
20230818,090200,2523544500,2980,3015,3020,2930,404342
|
|
20230818,090100,1321100450,3015,3055,3055,3010,185221
|
|
20230818,090000,761254795,3060,3060,3065,3045,244607
|