593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185000,23738585745,2915,2915,2915,2915,73424
|
|
20230818,184900,23738585745,2915,2915,2915,2915,0
|
|
20230818,184800,23738585745,2915,2915,2915,2915,0
|
|
20230818,184700,23738585745,2915,2915,2915,2915,0
|
|
20230818,184600,23738585745,2915,2915,2915,2915,0
|
|
20230818,184500,23738585745,2915,2915,2915,2915,0
|
|
20230818,184400,23738585745,2915,2915,2915,2915,0
|
|
20230818,184300,23738585745,2915,2915,2915,2915,0
|
|
20230818,184200,23738585745,2915,2915,2915,2915,0
|
|
20230818,184100,23738585745,2915,2915,2915,2915,0
|
|
20230818,184000,23738585745,2915,2915,2915,2915,0
|
|
20230818,183900,23738585745,2915,2915,2915,2915,0
|
|
20230818,183800,23738585745,2915,2915,2915,2915,0
|
|
20230818,183700,23738585745,2915,2915,2915,2915,0
|
|
20230818,183600,23738585745,2915,2915,2915,2915,0
|
|
20230818,183500,23738585745,2915,2915,2915,2915,0
|
|
20230818,183400,23738585745,2915,2915,2915,2915,0
|
|
20230818,183300,23738585745,2915,2915,2915,2915,0
|
|
20230818,183200,23738585745,2915,2915,2915,2915,0
|
|
20230818,183100,23738585745,2915,2915,2915,2915,0
|
|
20230818,183000,23738585745,2915,2915,2915,2915,0
|
|
20230818,182900,23738585745,2915,2915,2915,2915,0
|
|
20230818,182800,23738585745,2915,2915,2915,2915,0
|
|
20230818,182700,23738585745,2915,2915,2915,2915,0
|
|
20230818,182600,23738585745,2915,2915,2915,2915,0
|
|
20230818,182500,23738585745,2915,2915,2915,2915,0
|
|
20230818,182400,23738585745,2915,2915,2915,2915,0
|
|
20230818,182300,23738585745,2915,2915,2915,2915,0
|
|
20230818,182200,23738585745,2915,2915,2915,2915,0
|
|
20230818,182100,23738585745,2915,2915,2915,2915,0
|
|
20230818,182000,23738585745,2915,2915,2915,2915,73424
|
|
20230818,181900,23738585745,2915,2915,2915,2915,0
|
|
20230818,181800,23738585745,2915,2915,2915,2915,0
|
|
20230818,181700,23738585745,2915,2915,2915,2915,0
|
|
20230818,181600,23738585745,2915,2915,2915,2915,0
|
|
20230818,181500,23738585745,2915,2915,2915,2915,0
|
|
20230818,181400,23738585745,2915,2915,2915,2915,0
|
|
20230818,181300,23738585745,2915,2915,2915,2915,0
|
|
20230818,181200,23738585745,2915,2915,2915,2915,0
|
|
20230818,181100,23738585745,2915,2915,2915,2915,0
|
|
20230818,181000,23738585745,2915,2915,2915,2915,0
|
|
20230818,180900,23738585745,2915,2915,2915,2915,0
|
|
20230818,180800,23738585745,2915,2915,2915,2915,0
|
|
20230818,180700,23738585745,2915,2915,2915,2915,0
|
|
20230818,180600,23738585745,2915,2915,2915,2915,0
|
|
20230818,180500,23738585745,2915,2915,2915,2915,0
|
|
20230818,180400,23738585745,2915,2915,2915,2915,0
|
|
20230818,180300,23738585745,2915,2915,2915,2915,0
|
|
20230818,180200,23738585745,2915,2915,2915,2915,0
|
|
20230818,180100,23738585745,2915,2915,2915,2915,0
|
|
20230818,180000,23738585745,2915,2915,2915,2915,0
|
|
20230818,175900,23738585745,2915,2915,2915,2915,0
|
|
20230818,175800,23738585745,2915,2915,2915,2915,0
|
|
20230818,175700,23738585745,2915,2915,2915,2915,0
|
|
20230818,175600,23738585745,2915,2915,2915,2915,0
|
|
20230818,175500,23738585745,2915,2915,2915,2915,0
|
|
20230818,175400,23738585745,2915,2915,2915,2915,0
|
|
20230818,175300,23738585745,2915,2915,2915,2915,0
|
|
20230818,175200,23738585745,2915,2915,2915,2915,0
|
|
20230818,175100,23738585745,2915,2915,2915,2915,0
|
|
20230818,175000,23738585745,2915,2915,2915,2915,73424
|
|
20230818,174900,23738585745,2915,2915,2915,2915,0
|
|
20230818,174800,23738585745,2915,2915,2915,2915,0
|
|
20230818,174700,23738585745,2915,2915,2915,2915,0
|
|
20230818,174600,23738585745,2915,2915,2915,2915,0
|
|
20230818,174500,23738585745,2915,2915,2915,2915,0
|
|
20230818,174400,23738585745,2915,2915,2915,2915,0
|
|
20230818,174300,23738585745,2915,2915,2915,2915,0
|
|
20230818,174200,23738585745,2915,2915,2915,2915,0
|
|
20230818,174100,23738585745,2915,2915,2915,2915,0
|
|
20230818,174000,23738585745,2915,2915,2915,2915,0
|
|
20230818,173900,23738585745,2915,2915,2915,2915,0
|
|
20230818,173800,23738585745,2915,2915,2915,2915,0
|
|
20230818,173700,23738585745,2915,2915,2915,2915,0
|
|
20230818,173600,23738585745,2915,2915,2915,2915,0
|
|
20230818,173500,23738585745,2915,2915,2915,2915,0
|
|
20230818,173400,23738585745,2915,2915,2915,2915,0
|
|
20230818,173300,23738585745,2915,2915,2915,2915,0
|
|
20230818,173200,23738585745,2915,2915,2915,2915,0
|
|
20230818,173100,23738585745,2915,2915,2915,2915,0
|
|
20230818,173000,23738585745,2915,2915,2915,2915,0
|
|
20230818,172900,23738585745,2915,2915,2915,2915,0
|
|
20230818,172800,23738585745,2915,2915,2915,2915,0
|
|
20230818,172700,23738585745,2915,2915,2915,2915,0
|
|
20230818,172600,23738585745,2915,2915,2915,2915,0
|
|
20230818,172500,23738585745,2915,2915,2915,2915,0
|
|
20230818,172400,23738585745,2915,2915,2915,2915,0
|
|
20230818,172300,23738585745,2915,2915,2915,2915,0
|
|
20230818,172200,23738585745,2915,2915,2915,2915,0
|
|
20230818,172100,23738585745,2915,2915,2915,2915,0
|
|
20230818,172000,23738585745,2915,2915,2915,2915,73424
|
|
20230818,171900,23738585745,2915,2915,2915,2915,0
|
|
20230818,171800,23738585745,2915,2915,2915,2915,0
|
|
20230818,171700,23738585745,2915,2915,2915,2915,0
|
|
20230818,171600,23738585745,2915,2915,2915,2915,0
|
|
20230818,171500,23738585745,2915,2915,2915,2915,0
|
|
20230818,171400,23738585745,2915,2915,2915,2915,0
|
|
20230818,171300,23738585745,2915,2915,2915,2915,0
|
|
20230818,171200,23738585745,2915,2915,2915,2915,0
|
|
20230818,171100,23738585745,2915,2915,2915,2915,0
|
|
20230818,171000,23738585745,2915,2915,2915,2915,0
|
|
20230818,170900,23738585745,2915,2915,2915,2915,0
|
|
20230818,170800,23738585745,2915,2915,2915,2915,0
|
|
20230818,170700,23738585745,2915,2915,2915,2915,0
|
|
20230818,170600,23738585745,2915,2915,2915,2915,0
|
|
20230818,170500,23738585745,2915,2915,2915,2915,0
|
|
20230818,170400,23738585745,2915,2915,2915,2915,0
|
|
20230818,170300,23738585745,2915,2915,2915,2915,0
|
|
20230818,170200,23738585745,2915,2915,2915,2915,0
|
|
20230818,170100,23738585745,2915,2915,2915,2915,0
|
|
20230818,170000,23738585745,2915,2915,2915,2915,0
|
|
20230818,165900,23738585745,2915,2915,2915,2915,0
|
|
20230818,165800,23738585745,2915,2915,2915,2915,0
|
|
20230818,165700,23738585745,2915,2915,2915,2915,0
|
|
20230818,165600,23738585745,2915,2915,2915,2915,0
|
|
20230818,165500,23738585745,2915,2915,2915,2915,0
|
|
20230818,165400,23738585745,2915,2915,2915,2915,0
|
|
20230818,165300,23738585745,2915,2915,2915,2915,0
|
|
20230818,165200,23738585745,2915,2915,2915,2915,0
|
|
20230818,165100,23738585745,2915,2915,2915,2915,0
|
|
20230818,165000,23738585745,2915,2915,2915,2915,73424
|
|
20230818,164900,23738585745,2915,2915,2915,2915,0
|
|
20230818,164800,23738585745,2915,2915,2915,2915,0
|
|
20230818,164700,23738585745,2915,2915,2915,2915,0
|
|
20230818,164600,23738585745,2915,2915,2915,2915,0
|
|
20230818,164500,23738585745,2915,2915,2915,2915,0
|
|
20230818,164400,23738585745,2915,2915,2915,2915,0
|
|
20230818,164300,23738585745,2915,2915,2915,2915,0
|
|
20230818,164200,23738585745,2915,2915,2915,2915,0
|
|
20230818,164100,23738585745,2915,2915,2915,2915,0
|
|
20230818,164000,23738585745,2915,2915,2915,2915,0
|
|
20230818,163900,23738585745,2915,2915,2915,2915,0
|
|
20230818,163800,23738585745,2915,2915,2915,2915,0
|
|
20230818,163700,23738585745,2915,2915,2915,2915,0
|
|
20230818,163600,23738585745,2915,2915,2915,2915,0
|
|
20230818,163500,23738585745,2915,2915,2915,2915,0
|
|
20230818,163400,23738585745,2915,2915,2915,2915,0
|
|
20230818,163300,23738585745,2915,2915,2915,2915,0
|
|
20230818,163200,23738585745,2915,2915,2915,2915,0
|
|
20230818,163100,23738585745,2915,2915,2915,2915,0
|
|
20230818,163000,23738585745,2915,2915,2915,2915,0
|
|
20230818,162900,23738585745,2915,2915,2915,2915,0
|
|
20230818,162800,23738585745,2915,2915,2915,2915,0
|
|
20230818,162700,23738585745,2915,2915,2915,2915,0
|
|
20230818,162600,23738585745,2915,2915,2915,2915,0
|
|
20230818,162500,23738585745,2915,2915,2915,2915,0
|
|
20230818,162400,23738585745,2915,2915,2915,2915,0
|
|
20230818,162300,23738585745,2915,2915,2915,2915,0
|
|
20230818,162200,23738585745,2915,2915,2915,2915,0
|
|
20230818,162100,23738585745,2915,2915,2915,2915,0
|
|
20230818,162000,23738585745,2915,2915,2915,2915,73424
|
|
20230818,161900,23738585745,2915,2915,2915,2915,0
|
|
20230818,161800,23738585745,2915,2915,2915,2915,0
|
|
20230818,161700,23738585745,2915,2915,2915,2915,0
|
|
20230818,161600,23738585745,2915,2915,2915,2915,0
|
|
20230818,161500,23738585745,2915,2915,2915,2915,0
|
|
20230818,161400,23738585745,2915,2915,2915,2915,0
|
|
20230818,161300,23738585745,2915,2915,2915,2915,0
|
|
20230818,161200,23738585745,2915,2915,2915,2915,0
|
|
20230818,161100,23738585745,2915,2915,2915,2915,0
|
|
20230818,161000,23738585745,2915,2915,2915,2915,0
|
|
20230818,160900,23738585745,2915,2915,2915,2915,0
|
|
20230818,160800,23738585745,2915,2915,2915,2915,0
|
|
20230818,160700,23738585745,2915,2915,2915,2915,0
|
|
20230818,160600,23738585745,2915,2915,2915,2915,0
|
|
20230818,160500,23738585745,2915,2915,2915,2915,0
|
|
20230818,160400,23738585745,2915,2915,2915,2915,0
|
|
20230818,160300,23738585745,2915,2915,2915,2915,0
|
|
20230818,160200,23738585745,2915,2915,2915,2915,0
|
|
20230818,160100,23738585745,2915,2915,2915,2915,0
|
|
20230818,160000,23738585745,2915,2915,2915,2915,0
|
|
20230818,155900,23738585745,2915,2915,2915,2915,0
|
|
20230818,155800,23738585745,2915,2915,2915,2915,0
|
|
20230818,155700,23738585745,2915,2915,2915,2915,0
|
|
20230818,155600,23738585745,2915,2915,2915,2915,0
|
|
20230818,155500,23738585745,2915,2915,2915,2915,0
|
|
20230818,155400,23738585745,2915,2915,2915,2915,0
|
|
20230818,155300,23738585745,2915,2915,2915,2915,0
|
|
20230818,155200,23738585745,2915,2915,2915,2915,0
|
|
20230818,155100,23738585745,2915,2915,2915,2915,0
|
|
20230818,155000,23738585745,2915,2915,2915,2915,73424
|
|
20230818,154900,23738585745,2915,2915,2915,2915,0
|
|
20230818,154800,23738585745,2915,2915,2915,2915,0
|
|
20230818,154700,23738585745,2915,2915,2915,2915,0
|
|
20230818,154600,23738585745,2915,2915,2915,2915,0
|
|
20230818,154500,23738585745,2915,2915,2915,2915,0
|
|
20230818,154400,23738585745,2915,2915,2915,2915,0
|
|
20230818,154300,23738585745,2915,2915,2915,2915,0
|
|
20230818,154200,23738585745,2915,2915,2915,2915,0
|
|
20230818,154100,23738585745,2915,2915,2915,2915,0
|
|
20230818,154000,23738585745,2915,2915,2915,2915,0
|
|
20230818,153900,23738585745,2915,2915,2915,2915,0
|
|
20230818,153800,23738585745,2915,2915,2915,2915,0
|
|
20230818,153700,23738585745,2915,2915,2915,2915,0
|
|
20230818,153600,23738585745,2915,2915,2915,2915,0
|
|
20230818,153500,23738585745,2915,2915,2915,2915,0
|
|
20230818,153400,23738585745,2915,2915,2915,2915,0
|
|
20230818,153300,23738585745,2915,2915,2915,2915,0
|
|
20230818,153200,23738585745,2915,2915,2915,2915,0
|
|
20230818,153100,23738585745,2915,2915,2915,2915,0
|
|
20230818,153000,23738585745,2915,2915,2915,2915,73424
|
|
20230818,152900,23524554785,2945,2945,2945,2945,0
|
|
20230818,152800,23524554785,2945,2945,2945,2945,0
|
|
20230818,152700,23524554785,2945,2945,2945,2945,0
|
|
20230818,152600,23524554785,2945,2945,2945,2945,0
|
|
20230818,152500,23524554785,2945,2945,2945,2945,0
|
|
20230818,152400,23524554785,2945,2945,2945,2945,0
|
|
20230818,152300,23524554785,2945,2945,2945,2945,0
|
|
20230818,152200,23524554785,2945,2945,2945,2945,0
|
|
20230818,152100,23524554785,2945,2945,2945,2945,0
|
|
20230818,152000,23524554785,2945,2945,2945,2945,0
|
|
20230818,151900,23524554785,2945,2945,2950,2935,36309
|
|
20230818,151800,23417643050,2940,2950,2950,2940,38897
|
|
20230818,151700,23302984175,2950,2920,2950,2920,78255
|
|
20230818,151600,23072832820,2925,2905,2925,2905,18309
|
|
20230818,151500,23019478585,2910,2905,2910,2900,11801
|
|
20230818,151400,22985217620,2900,2895,2905,2895,12357
|
|
20230818,151300,22949395390,2905,2895,2905,2890,27466
|
|
20230818,151200,22869871875,2900,2885,2900,2885,26425
|
|
20230818,151100,22793438275,2890,2910,2910,2885,55856
|
|
20230818,151000,22631749380,2910,2920,2920,2905,17432
|
|
20230818,150900,22581013230,2915,2905,2920,2905,8480
|
|
20230818,150800,22556309540,2900,2910,2915,2900,23335
|
|
20230818,150700,22488488090,2915,2915,2920,2915,8004
|
|
20230818,150600,22465153900,2920,2925,2925,2915,5617
|
|
20230818,150500,22448753065,2925,2925,2930,2915,6551
|
|
20230818,150400,22429613555,2930,2935,2935,2920,20415
|
|
20230818,150300,22369781270,2935,2935,2940,2930,14962
|
|
20230818,150200,22325875700,2935,2910,2935,2910,6860
|
|
20230818,150100,22305842395,2910,2925,2930,2905,13133
|
|
20230818,150000,22267583785,2925,2950,2950,2925,27798
|
|
20230818,145900,22185852580,2950,2935,2950,2935,26692
|
|
20230818,145800,22107328530,2935,2930,2940,2925,27718
|
|
20230818,145700,22025974630,2935,2920,2935,2915,26499
|
|
20230818,145600,21948391760,2920,2910,2920,2905,7284
|
|
20230818,145500,21927184185,2910,2905,2910,2900,7334
|
|
20230818,145400,21905858160,2905,2895,2905,2895,15867
|
|
20230818,145300,21859852605,2895,2895,2895,2895,2932
|
|
20230818,145200,21851364465,2895,2895,2900,2895,1661
|
|
20230818,145100,21846555650,2895,2890,2895,2890,3680
|
|
20230818,145000,21835906445,2890,2890,2895,2890,4329
|
|
20230818,144900,21823393520,2895,2895,2895,2890,2378
|
|
20230818,144800,21816515910,2890,2895,2895,2890,5319
|
|
20230818,144700,21801139980,2895,2895,2895,2885,1342
|
|
20230818,144600,21797262200,2900,2890,2900,2890,12596
|
|
20230818,144500,21760829225,2895,2895,2900,2890,13265
|
|
20230818,144400,21722428755,2895,2900,2900,2895,2910
|
|
20230818,144300,21713999605,2895,2900,2900,2895,3195
|
|
20230818,144200,21704735730,2900,2895,2900,2895,8224
|
|
20230818,144100,21680915180,2895,2895,2900,2890,6488
|
|
20230818,144000,21662137105,2895,2900,2900,2890,20362
|
|
20230818,143900,21603239190,2900,2900,2900,2895,12862
|
|
20230818,143800,21565954920,2900,2895,2900,2890,23428
|
|
20230818,143700,21498036150,2900,2900,2900,2890,45230
|
|
20230818,143600,21367038360,2900,2890,2900,2885,2680
|
|
20230818,143500,21359272835,2890,2905,2905,2890,11454
|
|
20230818,143400,21326051390,2905,2885,2910,2885,35664
|
|
20230818,143300,21222626325,2890,2880,2890,2880,23249
|
|
20230818,143200,21155473500,2880,2880,2880,2875,2515
|
|
20230818,143100,21148231800,2880,2875,2880,2875,1525
|
|
20230818,143000,21143846390,2875,2880,2880,2875,1549
|
|
20230818,142900,21139385945,2880,2880,2885,2880,1418
|
|
20230818,142800,21135302100,2880,2885,2885,2875,3882
|
|
20230818,142700,21124118490,2885,2880,2885,2880,3082
|
|
20230818,142600,21115240310,2880,2880,2885,2875,1575
|
|
20230818,142500,21110703080,2885,2875,2885,2875,8727
|
|
20230818,142400,21085571855,2880,2875,2880,2870,1284
|
|
20230818,142300,21081879480,2875,2865,2875,2865,2106
|
|
20230818,142200,21075839535,2865,2870,2875,2860,22233
|
|
20230818,142100,21012101635,2870,2880,2880,2870,4160
|
|
20230818,142000,21000140840,2880,2880,2885,2880,5671
|
|
20230818,141900,20983807875,2880,2875,2885,2875,4130
|
|
20230818,141800,20971929760,2875,2875,2880,2870,4863
|
|
20230818,141700,20957948400,2880,2885,2890,2875,7277
|
|
20230818,141600,20936975840,2885,2890,2890,2885,6118
|
|
20230818,141500,20919310150,2890,2890,2895,2875,23000
|
|
20230818,141400,20852914040,2890,2885,2890,2880,16302
|
|
20230818,141300,20805880570,2885,2890,2890,2880,5375
|
|
20230818,141200,20790386890,2890,2890,2895,2880,18848
|
|
20230818,141100,20735984550,2890,2885,2890,2885,12640
|
|
20230818,141000,20699486230,2885,2885,2885,2875,7776
|
|
20230818,140900,20677072510,2880,2875,2885,2875,9034
|
|
20230818,140800,20651059440,2875,2885,2890,2870,20738
|
|
20230818,140700,20591295490,2885,2875,2885,2875,9299
|
|
20230818,140600,20564496125,2880,2870,2880,2865,17472
|
|
20230818,140500,20514332100,2865,2860,2870,2860,3324
|
|
20230818,140400,20504809200,2860,2865,2865,2860,10927
|
|
20230818,140300,20473515070,2865,2865,2870,2865,5702
|
|
20230818,140200,20457178215,2865,2860,2865,2860,6016
|
|
20230818,140100,20439951125,2860,2860,2860,2860,7537
|
|
20230818,140000,20418395305,2860,2865,2865,2860,597
|
|
20230818,135900,20416687830,2865,2865,2865,2860,6982
|
|
20230818,135800,20396698315,2865,2870,2870,2865,7595
|
|
20230818,135700,20374903295,2870,2870,2875,2865,8989
|
|
20230818,135600,20349124160,2865,2865,2865,2860,9372
|
|
20230818,135500,20322294900,2865,2875,2875,2865,17255
|
|
20230818,135400,20272832390,2870,2870,2875,2870,2992
|
|
20230818,135300,20264244310,2870,2870,2875,2870,6227
|
|
20230818,135200,20246365010,2865,2865,2870,2860,7228
|
|
20230818,135100,20225651245,2865,2870,2870,2865,6964
|
|
20230818,135000,20205680920,2870,2870,2875,2865,14287
|
|
20230818,134900,20164685870,2870,2865,2870,2860,12004
|
|
20230818,134800,20130297995,2860,2860,2860,2860,3119
|
|
20230818,134700,20121377655,2860,2860,2860,2855,3110
|
|
20230818,134600,20112483060,2860,2860,2860,2850,4655
|
|
20230818,134500,20099194620,2860,2855,2860,2850,4615
|
|
20230818,134400,20086034570,2855,2865,2865,2850,10718
|
|
20230818,134300,20055372835,2865,2865,2865,2860,11218
|
|
20230818,134200,20023233640,2865,2860,2865,2860,5610
|
|
20230818,134100,20007188415,2860,2855,2860,2855,11030
|
|
20230818,134000,19975676595,2855,2855,2855,2850,5003
|
|
20230818,133900,19961407205,2855,2850,2855,2845,4423
|
|
20230818,133800,19948802115,2850,2840,2850,2835,13774
|
|
20230818,133700,19909642255,2840,2840,2840,2835,2158
|
|
20230818,133600,19903517535,2845,2845,2845,2830,11177
|
|
20230818,133500,19871812810,2840,2850,2850,2840,4610
|
|
20230818,133400,19858694150,2850,2845,2850,2840,7628
|
|
20230818,133300,19836992960,2845,2850,2850,2845,1675
|
|
20230818,133200,19832226910,2850,2855,2855,2840,7000
|
|
20230818,133100,19812300890,2855,2850,2855,2850,6917
|
|
20230818,133000,19792579555,2850,2840,2850,2840,12631
|
|
20230818,132900,19756671980,2840,2835,2840,2835,7544
|
|
20230818,132800,19735284735,2835,2835,2840,2830,7851
|
|
20230818,132700,19713030305,2835,2840,2840,2835,2690
|
|
20230818,132600,19705393710,2840,2845,2845,2840,2210
|
|
20230818,132500,19699117170,2850,2850,2850,2840,7955
|
|
20230818,132400,19676489135,2850,2850,2850,2845,5082
|
|
20230818,132300,19662015890,2850,2850,2850,2845,2876
|
|
20230818,132200,19653825435,2850,2845,2850,2840,7990
|
|
20230818,132100,19631132125,2845,2845,2850,2835,15472
|
|
20230818,132000,19587204595,2845,2850,2850,2840,6780
|
|
20230818,131900,19567931410,2850,2850,2855,2845,4782
|
|
20230818,131800,19554302465,2855,2855,2855,2850,6505
|
|
20230818,131700,19535733570,2855,2850,2860,2850,3925
|
|
20230818,131600,19524535420,2855,2850,2855,2845,5333
|
|
20230818,131500,19509333090,2850,2845,2850,2845,6904
|
|
20230818,131400,19489679765,2845,2850,2850,2845,5209
|
|
20230818,131300,19474856625,2850,2850,2855,2840,6451
|
|
20230818,131200,19456484375,2845,2860,2860,2845,46940
|
|
20230818,131100,19322351430,2860,2855,2865,2855,12056
|
|
20230818,131000,19287875545,2860,2850,2860,2845,10490
|
|
20230818,130900,19257964230,2850,2845,2855,2845,6287
|
|
20230818,130800,19240058345,2845,2845,2850,2840,9008
|
|
20230818,130700,19214409215,2845,2840,2845,2835,4445
|
|
20230818,130600,19201782925,2840,2840,2845,2835,15875
|
|
20230818,130500,19156656675,2840,2845,2845,2830,8639
|
|
20230818,130400,19132156525,2845,2835,2845,2830,20152
|
|
20230818,130300,19075017630,2830,2835,2835,2830,1866
|
|
20230818,130200,19069732545,2830,2825,2835,2825,19540
|
|
20230818,130100,19014418655,2825,2820,2830,2815,21861
|
|
20230818,130000,18952740805,2820,2820,2825,2820,4472
|
|
20230818,125900,18940129730,2825,2830,2830,2815,6840
|
|
20230818,125800,18920846555,2825,2820,2825,2815,13231
|
|
20230818,125700,18883564700,2815,2825,2830,2815,28365
|
|
20230818,125600,18803569355,2825,2825,2830,2825,9549
|
|
20230818,125500,18776593390,2830,2825,2830,2825,3015
|
|
20230818,125400,18768074500,2825,2825,2830,2825,2507
|
|
20230818,125300,18760991090,2830,2825,2830,2820,7728
|
|
20230818,125200,18739155260,2825,2820,2825,2820,5803
|
|
20230818,125100,18722764295,2820,2810,2820,2810,8361
|
|
20230818,125000,18699227060,2815,2815,2815,2810,2859
|
|
20230818,124900,18691189790,2815,2815,2815,2810,4240
|
|
20230818,124800,18679255120,2815,2815,2820,2810,1570
|
|
20230818,124700,18674834385,2815,2815,2820,2810,4707
|
|
20230818,124600,18661583930,2815,2815,2815,2815,2507
|
|
20230818,124500,18654526725,2815,2815,2815,2815,1766
|
|
20230818,124400,18649555435,2815,2810,2815,2810,3378
|
|
20230818,124300,18640053015,2815,2810,2815,2805,4919
|
|
20230818,124200,18626225240,2805,2820,2820,2805,5470
|
|
20230818,124100,18610849605,2820,2815,2820,2810,6391
|
|
20230818,124000,18592837905,2805,2810,2815,2805,9839
|
|
20230818,123900,18565183630,2810,2825,2825,2810,21913
|
|
20230818,123800,18503458025,2825,2825,2825,2820,2647
|
|
20230818,123700,18495980275,2825,2825,2830,2825,15374
|
|
20230818,123600,18452548635,2825,2820,2825,2820,7840
|
|
20230818,123500,18430439785,2820,2810,2820,2810,7118
|
|
20230818,123400,18410409265,2815,2815,2815,2810,8596
|
|
20230818,123300,18386242965,2815,2815,2815,2810,4987
|
|
20230818,123200,18372221125,2815,2820,2820,2815,8474
|
|
20230818,123100,18348358790,2815,2820,2825,2815,10131
|
|
20230818,123000,18319789375,2820,2820,2820,2815,5409
|
|
20230818,122900,18304550500,2815,2825,2825,2810,5507
|
|
20230818,122800,18289058795,2815,2810,2820,2805,18732
|
|
20230818,122700,18236269575,2810,2810,2815,2800,17364
|
|
20230818,122600,18187465245,2810,2815,2820,2810,7303
|
|
20230818,122500,18166917430,2815,2805,2815,2805,6748
|
|
20230818,122400,18147963245,2810,2810,2815,2810,12495
|
|
20230818,122300,18112822215,2810,2810,2815,2810,15127
|
|
20230818,122200,18070315340,2810,2810,2810,2805,8444
|
|
20230818,122100,18046623030,2810,2800,2810,2800,2477
|
|
20230818,122000,18039675475,2810,2815,2815,2800,12306
|
|
20230818,121900,18005165915,2815,2810,2815,2810,5502
|
|
20230818,121800,17989703525,2810,2810,2815,2800,14589
|
|
20230818,121700,17948746145,2810,2810,2810,2800,34263
|
|
20230818,121600,17852616600,2805,2810,2810,2805,11375
|
|
20230818,121500,17820669305,2805,2815,2815,2805,5892
|
|
20230818,121400,17804107900,2815,2810,2820,2805,13563
|
|
20230818,121300,17765966030,2810,2815,2815,2810,14206
|
|
20230818,121200,17726025960,2815,2810,2815,2805,5493
|
|
20230818,121100,17710593690,2815,2810,2815,2805,31266
|
|
20230818,121000,17622656305,2810,2795,2815,2785,19578
|
|
20230818,120900,17567779255,2785,2790,2800,2780,54761
|
|
20230818,120800,17415247885,2790,2810,2810,2790,100597
|
|
20230818,120700,17134096335,2815,2810,2825,2805,17491
|
|
20230818,120600,17084910735,2810,2815,2830,2800,146683
|
|
20230818,120500,16673248460,2810,2810,2815,2810,34912
|
|
20230818,120400,16575132415,2810,2810,2815,2810,12888
|
|
20230818,120300,16538902715,2815,2810,2815,2810,7893
|
|
20230818,120200,16516684470,2810,2810,2815,2810,5276
|
|
20230818,120100,16501847755,2810,2820,2820,2805,9167
|
|
20230818,120000,16476079375,2820,2805,2820,2800,57316
|
|
20230818,115900,16315142970,2800,2825,2825,2800,203750
|
|
20230818,115800,15743279805,2825,2820,2825,2815,17171
|
|
20230818,115700,15694847775,2820,2820,2820,2815,27852
|
|
20230818,115600,15616339960,2820,2820,2825,2820,9449
|
|
20230818,115500,15589663510,2820,2825,2830,2820,7945
|
|
20230818,115400,15567230480,2825,2825,2830,2820,5536
|
|
20230818,115300,15551597075,2825,2830,2830,2820,54236
|
|
20230818,115200,15398482465,2830,2840,2840,2825,20041
|
|
20230818,115100,15341749340,2835,2835,2840,2830,3619
|
|
20230818,115000,15331487375,2840,2830,2840,2825,27062
|
|
20230818,114900,15254858165,2830,2835,2835,2830,12937
|
|
20230818,114800,15218223465,2835,2835,2840,2830,8754
|
|
20230818,114700,15193424200,2830,2840,2840,2830,35214
|
|
20230818,114600,15093592715,2840,2845,2845,2835,5248
|
|
20230818,114500,15078687590,2840,2840,2845,2840,6002
|
|
20230818,114400,15061638085,2840,2845,2845,2835,9708
|
|
20230818,114300,15034068020,2840,2850,2850,2835,41390
|
|
20230818,114200,14916517455,2850,2850,2855,2850,3324
|
|
20230818,114100,14907033590,2850,2850,2855,2850,3402
|
|
20230818,114000,14897334305,2850,2840,2850,2840,4147
|
|
20230818,113900,14885537960,2840,2855,2855,2840,24752
|
|
20230818,113800,14815184300,2855,2850,2860,2845,8575
|
|
20230818,113700,14790767650,2855,2865,2865,2850,36871
|
|
20230818,113600,14685502990,2865,2870,2875,2865,12742
|
|
20230818,113500,14648945370,2870,2865,2870,2865,4344
|
|
20230818,113400,14636493300,2870,2865,2870,2865,9541
|
|
20230818,113300,14609115175,2870,2880,2880,2860,20517
|
|
20230818,113200,14550382685,2875,2880,2880,2860,19566
|
|
20230818,113100,14494256955,2880,2885,2885,2880,18295
|
|
20230818,113000,14441551320,2885,2890,2890,2880,7091
|
|
20230818,112900,14421093275,2890,2885,2890,2875,11104
|
|
20230818,112800,14389060460,2885,2875,2885,2870,23595
|
|
20230818,112700,14321123330,2880,2875,2880,2870,19851
|
|
20230818,112600,14264007225,2880,2875,2885,2870,33349
|
|
20230818,112500,14168075695,2880,2875,2880,2870,12266
|
|
20230818,112400,14132810715,2875,2865,2875,2865,4532
|
|
20230818,112300,14119796175,2865,2860,2870,2855,4158
|
|
20230818,112200,14107892540,2860,2875,2875,2860,13836
|
|
20230818,112100,14068158445,2875,2865,2875,2865,14306
|
|
20230818,112000,14027085480,2855,2875,2875,2855,14598
|
|
20230818,111900,13985227195,2875,2865,2875,2865,12724
|
|
20230818,111800,13948708960,2865,2855,2865,2850,9210
|
|
20230818,111700,13922387700,2845,2840,2850,2835,26040
|
|
20230818,111600,13848309015,2845,2845,2845,2840,5719
|
|
20230818,111500,13832042265,2840,2850,2850,2840,8556
|
|
20230818,111400,13807734235,2850,2855,2855,2840,28739
|
|
20230818,111300,13725940205,2855,2850,2855,2850,6604
|
|
20230818,111200,13707088705,2850,2850,2855,2850,12276
|
|
20230818,111100,13672076430,2850,2845,2855,2845,17704
|
|
20230818,111000,13621631845,2845,2845,2850,2840,13767
|
|
20230818,110900,13582473685,2845,2845,2850,2840,33866
|
|
20230818,110800,13486208125,2845,2850,2855,2845,36842
|
|
20230818,110700,13381153445,2840,2830,2860,2830,46295
|
|
20230818,110600,13249479225,2830,2825,2830,2825,20913
|
|
20230818,110500,13190346305,2825,2820,2825,2815,27070
|
|
20230818,110400,13113947235,2820,2825,2825,2815,48169
|
|
20230818,110300,12978122135,2825,2830,2830,2820,37478
|
|
20230818,110200,12872261885,2830,2835,2840,2825,19377
|
|
20230818,110100,12817355965,2835,2835,2835,2825,43748
|
|
20230818,110000,12693586540,2835,2825,2835,2825,13518
|
|
20230818,105900,12655347385,2825,2835,2835,2825,21697
|
|
20230818,105800,12594004640,2840,2845,2845,2840,6793
|
|
20230818,105700,12574705420,2845,2840,2845,2835,16514
|
|
20230818,105600,12527789745,2840,2830,2840,2825,34393
|
|
20230818,105500,12430297960,2830,2830,2830,2825,12486
|
|
20230818,105400,12394986535,2825,2835,2840,2825,43600
|
|
20230818,105300,12271487260,2835,2840,2845,2835,8932
|
|
20230818,105200,12246120950,2840,2840,2850,2840,89671
|
|
20230818,105100,11991391160,2850,2840,2850,2830,36772
|
|
20230818,105000,11887027510,2835,2850,2850,2830,28441
|
|
20230818,104900,11806333440,2850,2830,2855,2825,56639
|
|
20230818,104800,11645405330,2830,2835,2840,2820,41768
|
|
20230818,104700,11527270885,2835,2840,2840,2820,42600
|
|
20230818,104600,11406731060,2835,2840,2840,2835,18493
|
|
20230818,104500,11354269570,2840,2840,2845,2840,11002
|
|
20230818,104400,11323010330,2840,2840,2845,2830,21895
|
|
20230818,104300,11260882920,2835,2840,2845,2835,19265
|
|
20230818,104200,11206191875,2835,2845,2845,2835,18617
|
|
20230818,104100,11153297760,2840,2850,2850,2840,19087
|
|
20230818,104000,11098992985,2850,2835,2850,2835,23507
|
|
20230818,103900,11032213020,2840,2835,2840,2830,35833
|
|
20230818,103800,10930663535,2840,2835,2850,2825,91418
|
|
20230818,103700,10671258585,2830,2855,2855,2830,41401
|
|
20230818,103600,10553660100,2855,2850,2855,2845,28958
|
|
20230818,103500,10471222525,2850,2845,2855,2835,43929
|
|
20230818,103400,10346173120,2845,2850,2850,2835,31280
|
|
20230818,103300,10257388010,2850,2840,2850,2830,25914
|
|
20230818,103200,10183767330,2840,2855,2860,2830,32572
|
|
20230818,103100,10091202515,2855,2830,2875,2830,98880
|
|
20230818,103000,9809073945,2845,2870,2870,2820,208316
|
|
20230818,102900,9215699010,2870,2860,2875,2855,26530
|
|
20230818,102800,9139693045,2860,2855,2870,2855,66729
|
|
20230818,102700,8948833450,2860,2890,2890,2855,97284
|
|
20230818,102600,8669553820,2885,2900,2900,2885,26383
|
|
20230818,102500,8593244995,2900,2905,2905,2895,13358
|
|
20230818,102400,8554527205,2900,2910,2910,2900,27530
|
|
20230818,102300,8474643730,2910,2910,2915,2905,12085
|
|
20230818,102200,8439522110,2900,2915,2920,2900,33103
|
|
20230818,102100,8343340175,2920,2905,2920,2900,15789
|
|
20230818,102000,8297375965,2910,2910,2910,2900,34564
|
|
20230818,101900,8196971455,2910,2915,2920,2905,16041
|
|
20230818,101800,8150272795,2915,2915,2925,2905,37014
|
|
20230818,101700,8042412305,2915,2910,2920,2910,47673
|
|
20230818,101600,7903441625,2915,2925,2925,2910,19242
|
|
20230818,101500,7847368610,2925,2920,2925,2910,19423
|
|
20230818,101400,7790756620,2920,2920,2925,2910,9679
|
|
20230818,101300,7762525405,2925,2930,2930,2920,11721
|
|
20230818,101200,7728257680,2925,2925,2930,2925,10431
|
|
20230818,101100,7697707825,2925,2930,2930,2925,4695
|
|
20230818,101000,7683971515,2930,2910,2930,2905,16776
|
|
20230818,100900,7635050035,2910,2900,2910,2900,11137
|
|
20230818,100800,7602712405,2900,2900,2910,2895,15722
|
|
20230818,100700,7557107410,2900,2900,2910,2900,14745
|
|
20230818,100600,7514327655,2900,2900,2915,2900,5630
|
|
20230818,100500,7497984335,2895,2900,2900,2895,14574
|
|
20230818,100400,7455769070,2900,2900,2900,2895,6889
|
|
20230818,100300,7435791020,2900,2910,2910,2900,12374
|
|
20230818,100200,7399851060,2910,2905,2910,2905,13383
|
|
20230818,100100,7360943375,2895,2910,2910,2895,40560
|
|
20230818,100000,7243353595,2910,2900,2910,2900,15211
|
|
20230818,095900,7199198665,2905,2910,2910,2900,22510
|
|
20230818,095800,7133863985,2910,2910,2915,2905,26298
|
|
20230818,095700,7057348275,2910,2905,2910,2900,23794
|
|
20230818,095600,6988122260,2910,2910,2910,2905,15736
|
|
20230818,095500,6942398160,2905,2915,2915,2905,10265
|
|
20230818,095400,6912545720,2915,2910,2915,2905,7929
|
|
20230818,095300,6889473790,2910,2930,2930,2910,11640
|
|
20230818,095200,6855477865,2930,2915,2930,2915,26717
|
|
20230818,095100,6777404690,2920,2920,2925,2910,22513
|
|
20230818,095000,6711708960,2920,2925,2930,2920,11413
|
|
20230818,094900,6678368570,2925,2930,2930,2925,7907
|
|
20230818,094800,6655225520,2930,2930,2935,2925,11693
|
|
20230818,094700,6620957360,2930,2930,2935,2925,10592
|
|
20230818,094600,6589930015,2930,2905,2940,2905,45211
|
|
20230818,094500,6457773305,2910,2900,2910,2895,8179
|
|
20230818,094400,6434013935,2890,2890,2900,2885,48849
|
|
20230818,094300,6292603290,2895,2895,2900,2890,14896
|
|
20230818,094200,6249513740,2890,2895,2900,2890,22400
|
|
20230818,094100,6184695015,2895,2880,2895,2865,96800
|
|
20230818,094000,5906287700,2880,2895,2900,2880,65539
|
|
20230818,093900,5716956820,2895,2905,2905,2890,23106
|
|
20230818,093800,5650075555,2900,2910,2910,2900,20377
|
|
20230818,093700,5590937580,2910,2890,2910,2880,55588
|
|
20230818,093600,5429584350,2890,2905,2905,2880,124404
|
|
20230818,093500,5069686355,2905,2915,2915,2900,56206
|
|
20230818,093400,4906443865,2910,2915,2920,2910,31742
|
|
20230818,093300,4814042425,2920,2910,2920,2905,34519
|
|
20230818,093200,4713550375,2910,2925,2925,2910,100945
|
|
20230818,093100,4419187970,2925,2925,2930,2920,29421
|
|
20230818,093000,4333188750,2925,2925,2935,2915,45775
|
|
20230818,092900,4199303235,2925,2925,2925,2915,59079
|
|
20230818,092800,4026832490,2925,2920,2925,2915,34048
|
|
20230818,092700,3927377265,2925,2920,2930,2920,12901
|
|
20230818,092600,3889647185,2925,2930,2935,2915,42483
|
|
20230818,092500,3765494280,2930,2935,2935,2925,14504
|
|
20230818,092400,3723001405,2930,2920,2940,2915,25861
|
|
20230818,092300,3647306775,2920,2935,2945,2920,51676
|
|
20230818,092200,3496046275,2935,2950,2950,2930,13915
|
|
20230818,092100,3455161940,2945,2950,2960,2945,39073
|
|
20230818,092000,3339907645,2950,2960,2960,2950,19557
|
|
20230818,091900,3282125470,2960,2935,2960,2935,26397
|
|
20230818,091800,3204255125,2930,2930,2945,2920,42233
|
|
20230818,091700,3080619430,2930,2935,2950,2930,38312
|
|
20230818,091600,2968234480,2935,2945,2955,2915,126980
|
|
20230818,091500,2596173680,2945,2950,2960,2940,70657
|
|
20230818,091400,2387768835,2950,2965,2965,2950,44844
|
|
20230818,091300,2255212105,2970,2965,2980,2960,8597
|
|
20230818,091200,2229694100,2975,2985,2990,2950,51400
|
|
20230818,091100,2077236650,2990,2985,2990,2975,26642
|
|
20230818,091000,1997822020,2990,2985,2995,2980,21109
|
|
20230818,090900,1934734405,2980,2965,2985,2950,46172
|
|
20230818,090800,1797713110,2955,2975,2980,2950,136189
|
|
20230818,090700,1394814560,2980,2965,2990,2960,40375
|
|
20230818,090600,1274967510,2970,2995,2995,2965,113471
|
|
20230818,090500,937073480,3000,3015,3020,2995,25073
|
|
20230818,090400,861718415,3020,3010,3020,3000,15868
|
|
20230818,090300,814011045,3010,2990,3015,2990,37359
|
|
20230818,090200,701923145,2990,2970,2995,2950,62344
|
|
20230818,090100,516486155,2965,3000,3000,2950,63303
|
|
20230818,090000,328503060,3000,2995,3020,2985,108244
|