647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194400,720450650,6830,6830,6830,6830,1575
|
|
20230720,194300,720450650,6830,6830,6830,6830,0
|
|
20230720,194200,720450650,6830,6830,6830,6830,0
|
|
20230720,194100,720450650,6830,6830,6830,6830,0
|
|
20230720,194000,720450650,6830,6830,6830,6830,0
|
|
20230720,193900,720450650,6830,6830,6830,6830,0
|
|
20230720,193800,720450650,6830,6830,6830,6830,0
|
|
20230720,193700,720450650,6830,6830,6830,6830,0
|
|
20230720,193600,720450650,6830,6830,6830,6830,0
|
|
20230720,193500,720450650,6830,6830,6830,6830,0
|
|
20230720,193400,720450650,6830,6830,6830,6830,0
|
|
20230720,193300,720450650,6830,6830,6830,6830,0
|
|
20230720,193200,720450650,6830,6830,6830,6830,0
|
|
20230720,193100,720450650,6830,6830,6830,6830,0
|
|
20230720,193000,720450650,6830,6830,6830,6830,0
|
|
20230720,192900,720450650,6830,6830,6830,6830,0
|
|
20230720,192800,720450650,6830,6830,6830,6830,0
|
|
20230720,192700,720450650,6830,6830,6830,6830,0
|
|
20230720,192600,720450650,6830,6830,6830,6830,0
|
|
20230720,192500,720450650,6830,6830,6830,6830,0
|
|
20230720,192400,720450650,6830,6830,6830,6830,0
|
|
20230720,192300,720450650,6830,6830,6830,6830,0
|
|
20230720,192200,720450650,6830,6830,6830,6830,0
|
|
20230720,192100,720450650,6830,6830,6830,6830,0
|
|
20230720,192000,720450650,6830,6830,6830,6830,0
|
|
20230720,191900,720450650,6830,6830,6830,6830,0
|
|
20230720,191800,720450650,6830,6830,6830,6830,0
|
|
20230720,191700,720450650,6830,6830,6830,6830,0
|
|
20230720,191600,720450650,6830,6830,6830,6830,0
|
|
20230720,191500,720450650,6830,6830,6830,6830,0
|
|
20230720,191400,720450650,6830,6830,6830,6830,1575
|
|
20230720,191300,720450650,6830,6830,6830,6830,0
|
|
20230720,191200,720450650,6830,6830,6830,6830,0
|
|
20230720,191100,720450650,6830,6830,6830,6830,0
|
|
20230720,191000,720450650,6830,6830,6830,6830,0
|
|
20230720,190900,720450650,6830,6830,6830,6830,0
|
|
20230720,190800,720450650,6830,6830,6830,6830,0
|
|
20230720,190700,720450650,6830,6830,6830,6830,0
|
|
20230720,190600,720450650,6830,6830,6830,6830,0
|
|
20230720,190500,720450650,6830,6830,6830,6830,0
|
|
20230720,190400,720450650,6830,6830,6830,6830,0
|
|
20230720,190300,720450650,6830,6830,6830,6830,0
|
|
20230720,190200,720450650,6830,6830,6830,6830,0
|
|
20230720,190100,720450650,6830,6830,6830,6830,0
|
|
20230720,190000,720450650,6830,6830,6830,6830,0
|
|
20230720,185900,720450650,6830,6830,6830,6830,0
|
|
20230720,185800,720450650,6830,6830,6830,6830,0
|
|
20230720,185700,720450650,6830,6830,6830,6830,0
|
|
20230720,185600,720450650,6830,6830,6830,6830,0
|
|
20230720,185500,720450650,6830,6830,6830,6830,0
|
|
20230720,185400,720450650,6830,6830,6830,6830,0
|
|
20230720,185300,720450650,6830,6830,6830,6830,0
|
|
20230720,185200,720450650,6830,6830,6830,6830,0
|
|
20230720,185100,720450650,6830,6830,6830,6830,0
|
|
20230720,185000,720450650,6830,6830,6830,6830,0
|
|
20230720,184900,720450650,6830,6830,6830,6830,0
|
|
20230720,184800,720450650,6830,6830,6830,6830,0
|
|
20230720,184700,720450650,6830,6830,6830,6830,0
|
|
20230720,184600,720450650,6830,6830,6830,6830,0
|
|
20230720,184500,720450650,6830,6830,6830,6830,0
|
|
20230720,184400,720450650,6830,6830,6830,6830,1575
|
|
20230720,184300,720450650,6830,6830,6830,6830,0
|
|
20230720,184200,720450650,6830,6830,6830,6830,0
|
|
20230720,184100,720450650,6830,6830,6830,6830,0
|
|
20230720,184000,720450650,6830,6830,6830,6830,0
|
|
20230720,183900,720450650,6830,6830,6830,6830,0
|
|
20230720,183800,720450650,6830,6830,6830,6830,0
|
|
20230720,183700,720450650,6830,6830,6830,6830,0
|
|
20230720,183600,720450650,6830,6830,6830,6830,0
|
|
20230720,183500,720450650,6830,6830,6830,6830,0
|
|
20230720,183400,720450650,6830,6830,6830,6830,0
|
|
20230720,183300,720450650,6830,6830,6830,6830,0
|
|
20230720,183200,720450650,6830,6830,6830,6830,0
|
|
20230720,183100,720450650,6830,6830,6830,6830,0
|
|
20230720,183000,720450650,6830,6830,6830,6830,0
|
|
20230720,182900,720450650,6830,6830,6830,6830,0
|
|
20230720,182800,720450650,6830,6830,6830,6830,0
|
|
20230720,182700,720450650,6830,6830,6830,6830,0
|
|
20230720,182600,720450650,6830,6830,6830,6830,0
|
|
20230720,182500,720450650,6830,6830,6830,6830,0
|
|
20230720,182400,720450650,6830,6830,6830,6830,0
|
|
20230720,182300,720450650,6830,6830,6830,6830,0
|
|
20230720,182200,720450650,6830,6830,6830,6830,0
|
|
20230720,182100,720450650,6830,6830,6830,6830,0
|
|
20230720,182000,720450650,6830,6830,6830,6830,0
|
|
20230720,181900,720450650,6830,6830,6830,6830,0
|
|
20230720,181800,720450650,6830,6830,6830,6830,0
|
|
20230720,181700,720450650,6830,6830,6830,6830,0
|
|
20230720,181600,720450650,6830,6830,6830,6830,0
|
|
20230720,181500,720450650,6830,6830,6830,6830,0
|
|
20230720,181400,720450650,6830,6830,6830,6830,1575
|
|
20230720,181300,720450650,6830,6830,6830,6830,0
|
|
20230720,181200,720450650,6830,6830,6830,6830,0
|
|
20230720,181100,720450650,6830,6830,6830,6830,0
|
|
20230720,181000,720450650,6830,6830,6830,6830,0
|
|
20230720,180900,720450650,6830,6830,6830,6830,0
|
|
20230720,180800,720450650,6830,6830,6830,6830,0
|
|
20230720,180700,720450650,6830,6830,6830,6830,0
|
|
20230720,180600,720450650,6830,6830,6830,6830,0
|
|
20230720,180500,720450650,6830,6830,6830,6830,0
|
|
20230720,180400,720450650,6830,6830,6830,6830,0
|
|
20230720,180300,720450650,6830,6830,6830,6830,0
|
|
20230720,180200,720450650,6830,6830,6830,6830,0
|
|
20230720,180100,720450650,6830,6830,6830,6830,0
|
|
20230720,180000,720450650,6830,6830,6830,6830,0
|
|
20230720,175900,720450650,6830,6830,6830,6830,0
|
|
20230720,175800,720450650,6830,6830,6830,6830,0
|
|
20230720,175700,720450650,6830,6830,6830,6830,0
|
|
20230720,175600,720450650,6830,6830,6830,6830,0
|
|
20230720,175500,720450650,6830,6830,6830,6830,0
|
|
20230720,175400,720450650,6830,6830,6830,6830,0
|
|
20230720,175300,720450650,6830,6830,6830,6830,0
|
|
20230720,175200,720450650,6830,6830,6830,6830,0
|
|
20230720,175100,720450650,6830,6830,6830,6830,0
|
|
20230720,175000,720450650,6830,6830,6830,6830,0
|
|
20230720,174900,720450650,6830,6830,6830,6830,0
|
|
20230720,174800,720450650,6830,6830,6830,6830,0
|
|
20230720,174700,720450650,6830,6830,6830,6830,0
|
|
20230720,174600,720450650,6830,6830,6830,6830,0
|
|
20230720,174500,720450650,6830,6830,6830,6830,0
|
|
20230720,174400,720450650,6830,6830,6830,6830,1575
|
|
20230720,174300,720450650,6830,6830,6830,6830,0
|
|
20230720,174200,720450650,6830,6830,6830,6830,0
|
|
20230720,174100,720450650,6830,6830,6830,6830,0
|
|
20230720,174000,720450650,6830,6830,6830,6830,0
|
|
20230720,173900,720450650,6830,6830,6830,6830,0
|
|
20230720,173800,720450650,6830,6830,6830,6830,0
|
|
20230720,173700,720450650,6830,6830,6830,6830,0
|
|
20230720,173600,720450650,6830,6830,6830,6830,0
|
|
20230720,173500,720450650,6830,6830,6830,6830,0
|
|
20230720,173400,720450650,6830,6830,6830,6830,0
|
|
20230720,173300,720450650,6830,6830,6830,6830,0
|
|
20230720,173200,720450650,6830,6830,6830,6830,0
|
|
20230720,173100,720450650,6830,6830,6830,6830,0
|
|
20230720,173000,720450650,6830,6830,6830,6830,0
|
|
20230720,172900,720450650,6830,6830,6830,6830,0
|
|
20230720,172800,720450650,6830,6830,6830,6830,0
|
|
20230720,172700,720450650,6830,6830,6830,6830,0
|
|
20230720,172600,720450650,6830,6830,6830,6830,0
|
|
20230720,172500,720450650,6830,6830,6830,6830,0
|
|
20230720,172400,720450650,6830,6830,6830,6830,0
|
|
20230720,172300,720450650,6830,6830,6830,6830,0
|
|
20230720,172200,720450650,6830,6830,6830,6830,0
|
|
20230720,172100,720450650,6830,6830,6830,6830,0
|
|
20230720,172000,720450650,6830,6830,6830,6830,0
|
|
20230720,171900,720450650,6830,6830,6830,6830,0
|
|
20230720,171800,720450650,6830,6830,6830,6830,0
|
|
20230720,171700,720450650,6830,6830,6830,6830,0
|
|
20230720,171600,720450650,6830,6830,6830,6830,0
|
|
20230720,171500,720450650,6830,6830,6830,6830,0
|
|
20230720,171400,720450650,6830,6830,6830,6830,1575
|
|
20230720,171300,720450650,6830,6830,6830,6830,0
|
|
20230720,171200,720450650,6830,6830,6830,6830,0
|
|
20230720,171100,720450650,6830,6830,6830,6830,0
|
|
20230720,171000,720450650,6830,6830,6830,6830,0
|
|
20230720,170900,720450650,6830,6830,6830,6830,0
|
|
20230720,170800,720450650,6830,6830,6830,6830,0
|
|
20230720,170700,720450650,6830,6830,6830,6830,0
|
|
20230720,170600,720450650,6830,6830,6830,6830,0
|
|
20230720,170500,720450650,6830,6830,6830,6830,0
|
|
20230720,170400,720450650,6830,6830,6830,6830,0
|
|
20230720,170300,720450650,6830,6830,6830,6830,0
|
|
20230720,170200,720450650,6830,6830,6830,6830,0
|
|
20230720,170100,720450650,6830,6830,6830,6830,0
|
|
20230720,170000,720450650,6830,6830,6830,6830,0
|
|
20230720,165900,720450650,6830,6830,6830,6830,0
|
|
20230720,165800,720450650,6830,6830,6830,6830,0
|
|
20230720,165700,720450650,6830,6830,6830,6830,0
|
|
20230720,165600,720450650,6830,6830,6830,6830,0
|
|
20230720,165500,720450650,6830,6830,6830,6830,0
|
|
20230720,165400,720450650,6830,6830,6830,6830,0
|
|
20230720,165300,720450650,6830,6830,6830,6830,0
|
|
20230720,165200,720450650,6830,6830,6830,6830,0
|
|
20230720,165100,720450650,6830,6830,6830,6830,0
|
|
20230720,165000,720450650,6830,6830,6830,6830,0
|
|
20230720,164900,720450650,6830,6830,6830,6830,0
|
|
20230720,164800,720450650,6830,6830,6830,6830,0
|
|
20230720,164700,720450650,6830,6830,6830,6830,0
|
|
20230720,164600,720450650,6830,6830,6830,6830,0
|
|
20230720,164500,720450650,6830,6830,6830,6830,0
|
|
20230720,164400,720450650,6830,6830,6830,6830,1575
|
|
20230720,164300,720450650,6830,6830,6830,6830,0
|
|
20230720,164200,720450650,6830,6830,6830,6830,0
|
|
20230720,164100,720450650,6830,6830,6830,6830,0
|
|
20230720,164000,720450650,6830,6830,6830,6830,0
|
|
20230720,163900,720450650,6830,6830,6830,6830,0
|
|
20230720,163800,720450650,6830,6830,6830,6830,0
|
|
20230720,163700,720450650,6830,6830,6830,6830,0
|
|
20230720,163600,720450650,6830,6830,6830,6830,0
|
|
20230720,163500,720450650,6830,6830,6830,6830,0
|
|
20230720,163400,720450650,6830,6830,6830,6830,0
|
|
20230720,163300,720450650,6830,6830,6830,6830,0
|
|
20230720,163200,720450650,6830,6830,6830,6830,0
|
|
20230720,163100,720450650,6830,6830,6830,6830,0
|
|
20230720,163000,720450650,6830,6830,6830,6830,0
|
|
20230720,162900,720450650,6830,6830,6830,6830,0
|
|
20230720,162800,720450650,6830,6830,6830,6830,0
|
|
20230720,162700,720450650,6830,6830,6830,6830,0
|
|
20230720,162600,720450650,6830,6830,6830,6830,0
|
|
20230720,162500,720450650,6830,6830,6830,6830,0
|
|
20230720,162400,720450650,6830,6830,6830,6830,0
|
|
20230720,162300,720450650,6830,6830,6830,6830,0
|
|
20230720,162200,720450650,6830,6830,6830,6830,0
|
|
20230720,162100,720450650,6830,6830,6830,6830,0
|
|
20230720,162000,720450650,6830,6830,6830,6830,0
|
|
20230720,161900,720450650,6830,6830,6830,6830,0
|
|
20230720,161800,720450650,6830,6830,6830,6830,0
|
|
20230720,161700,720450650,6830,6830,6830,6830,0
|
|
20230720,161600,720450650,6830,6830,6830,6830,0
|
|
20230720,161500,720450650,6830,6830,6830,6830,0
|
|
20230720,161400,720450650,6830,6830,6830,6830,1575
|
|
20230720,161300,720450650,6830,6830,6830,6830,0
|
|
20230720,161200,720450650,6830,6830,6830,6830,0
|
|
20230720,161100,720450650,6830,6830,6830,6830,0
|
|
20230720,161000,720450650,6830,6830,6830,6830,0
|
|
20230720,160900,720450650,6830,6830,6830,6830,0
|
|
20230720,160800,720450650,6830,6830,6830,6830,0
|
|
20230720,160700,720450650,6830,6830,6830,6830,0
|
|
20230720,160600,720450650,6830,6830,6830,6830,0
|
|
20230720,160500,720450650,6830,6830,6830,6830,0
|
|
20230720,160400,720450650,6830,6830,6830,6830,0
|
|
20230720,160300,720450650,6830,6830,6830,6830,0
|
|
20230720,160200,720450650,6830,6830,6830,6830,0
|
|
20230720,160100,720450650,6830,6830,6830,6830,0
|
|
20230720,160000,720450650,6830,6830,6830,6830,0
|
|
20230720,155900,720450650,6830,6830,6830,6830,0
|
|
20230720,155800,720450650,6830,6830,6830,6830,0
|
|
20230720,155700,720450650,6830,6830,6830,6830,0
|
|
20230720,155600,720450650,6830,6830,6830,6830,0
|
|
20230720,155500,720450650,6830,6830,6830,6830,0
|
|
20230720,155400,720450650,6830,6830,6830,6830,0
|
|
20230720,155300,720450650,6830,6830,6830,6830,0
|
|
20230720,155200,720450650,6830,6830,6830,6830,0
|
|
20230720,155100,720450650,6830,6830,6830,6830,0
|
|
20230720,155000,720450650,6830,6830,6830,6830,0
|
|
20230720,154900,720450650,6830,6830,6830,6830,0
|
|
20230720,154800,720450650,6830,6830,6830,6830,0
|
|
20230720,154700,720450650,6830,6830,6830,6830,0
|
|
20230720,154600,720450650,6830,6830,6830,6830,0
|
|
20230720,154500,720450650,6830,6830,6830,6830,0
|
|
20230720,154400,720450650,6830,6830,6830,6830,1575
|
|
20230720,154300,720450650,6830,6830,6830,6830,0
|
|
20230720,154200,720450650,6830,6830,6830,6830,0
|
|
20230720,154100,720450650,6830,6830,6830,6830,0
|
|
20230720,154000,720450650,6830,6830,6830,6830,0
|
|
20230720,153900,720450650,6830,6830,6830,6830,0
|
|
20230720,153800,720450650,6830,6830,6830,6830,0
|
|
20230720,153700,720450650,6830,6830,6830,6830,0
|
|
20230720,153600,720450650,6830,6830,6830,6830,0
|
|
20230720,153500,720450650,6830,6830,6830,6830,0
|
|
20230720,153400,720450650,6830,6830,6830,6830,0
|
|
20230720,153300,720450650,6830,6830,6830,6830,0
|
|
20230720,153200,720450650,6830,6830,6830,6830,0
|
|
20230720,153100,720450650,6830,6830,6830,6830,0
|
|
20230720,153000,720450650,6830,6830,6830,6830,1575
|
|
20230720,152900,709693400,6830,6830,6830,6830,0
|
|
20230720,152800,709693400,6830,6830,6830,6830,0
|
|
20230720,152700,709693400,6830,6830,6830,6830,0
|
|
20230720,152600,709693400,6830,6830,6830,6830,0
|
|
20230720,152500,709693400,6830,6830,6830,6830,0
|
|
20230720,152400,709693400,6830,6830,6830,6830,0
|
|
20230720,152300,709693400,6830,6830,6830,6830,0
|
|
20230720,152200,709693400,6830,6830,6830,6830,0
|
|
20230720,152100,709693400,6830,6830,6830,6830,0
|
|
20230720,152000,709693400,6830,6830,6830,6830,0
|
|
20230720,151900,709693400,6830,6840,6840,6810,2620
|
|
20230720,151800,691823720,6840,6850,6850,6840,27
|
|
20230720,151700,691639030,6850,6830,6850,6830,515
|
|
20230720,151600,688117770,6830,6840,6840,6830,28
|
|
20230720,151500,687926430,6830,6840,6840,6830,784
|
|
20230720,151400,682568560,6840,6850,6850,6840,2
|
|
20230720,151300,682554870,6840,6840,6840,6840,3
|
|
20230720,151200,682534350,6840,6850,6850,6840,75
|
|
20230720,151100,682021300,6840,6840,6840,6840,0
|
|
20230720,151000,682021300,6840,6850,6870,6840,10
|
|
20230720,150900,681952780,6840,6870,6870,6840,13
|
|
20230720,150800,681863560,6890,6890,6890,6890,0
|
|
20230720,150700,681863560,6890,6850,6890,6850,1064
|
|
20230720,150600,674548280,6840,6840,6840,6840,3
|
|
20230720,150500,674527760,6870,6870,6870,6870,20
|
|
20230720,150400,674390360,6870,6890,6890,6870,4
|
|
20230720,150300,674362820,6890,6850,6890,6850,1002
|
|
20230720,150200,667483540,6840,6850,6850,6840,505
|
|
20230720,150100,664029330,6870,6840,6870,6840,15
|
|
20230720,150000,663926700,6840,6840,6840,6840,1
|
|
20230720,145900,663919860,6840,6840,6840,6840,13
|
|
20230720,145800,663830940,6840,6840,6840,6840,299
|
|
20230720,145700,661785780,6820,6820,6820,6820,0
|
|
20230720,145600,661785780,6820,6840,6840,6820,188
|
|
20230720,145500,660499900,6820,6820,6820,6820,1
|
|
20230720,145400,660493080,6820,6840,6840,6820,1464
|
|
20230720,145300,650489350,6840,6850,6850,6840,155
|
|
20230720,145200,649429050,6850,6860,6860,6850,1163
|
|
20230720,145100,641461740,6870,6870,6870,6870,110
|
|
20230720,145000,640706040,6860,6860,6860,6860,0
|
|
20230720,144900,640706040,6860,6860,6860,6860,0
|
|
20230720,144800,640706040,6860,6860,6860,6860,0
|
|
20230720,144700,640706040,6860,6860,6860,6860,0
|
|
20230720,144600,640706040,6860,6860,6860,6850,684
|
|
20230720,144500,636013810,6850,6860,6860,6850,195
|
|
20230720,144400,634676160,6850,6860,6860,6850,22
|
|
20230720,144300,634525260,6850,6860,6860,6850,50
|
|
20230720,144200,634182270,6860,6860,6860,6860,0
|
|
20230720,144100,634182270,6860,6860,6860,6860,290
|
|
20230720,144000,632192870,6860,6850,6860,6850,319
|
|
20230720,143900,630005030,6860,6860,6860,6860,3500
|
|
20230720,143800,605995030,6860,6860,6860,6860,20
|
|
20230720,143700,605857830,6860,6860,6860,6860,0
|
|
20230720,143600,605857830,6860,6860,6860,6860,0
|
|
20230720,143500,605857830,6860,6860,6860,6860,1
|
|
20230720,143400,605850970,6840,6840,6840,6840,0
|
|
20230720,143300,605850970,6840,6840,6840,6840,50
|
|
20230720,143200,605508970,6900,6840,6900,6840,2510
|
|
20230720,143100,588334430,6840,6870,6870,6840,38
|
|
20230720,143000,588073940,6880,6880,6880,6880,4
|
|
20230720,142900,588046420,6880,6880,6880,6880,5
|
|
20230720,142800,588012020,6870,6890,6890,6870,107
|
|
20230720,142700,587275720,6880,6880,6880,6880,0
|
|
20230720,142600,587275720,6880,6880,6880,6880,45
|
|
20230720,142500,586966120,6880,6880,6880,6880,0
|
|
20230720,142400,586966120,6880,6880,6880,6880,1
|
|
20230720,142300,586959240,6880,6880,6880,6880,0
|
|
20230720,142200,586959240,6880,6880,6880,6880,30
|
|
20230720,142100,586752840,6880,6880,6880,6880,0
|
|
20230720,142000,586752840,6880,6880,6880,6880,0
|
|
20230720,141900,586752840,6880,6880,6880,6880,121
|
|
20230720,141800,585920360,6880,6900,6900,6880,410
|
|
20230720,141700,583099490,6910,6920,6920,6910,6
|
|
20230720,141600,583058000,6920,6920,6920,6920,1
|
|
20230720,141500,583051080,6930,6900,6930,6900,2
|
|
20230720,141400,583037250,6940,6940,6940,6940,0
|
|
20230720,141300,583037250,6940,6900,6940,6900,2
|
|
20230720,141200,583023410,6940,6850,6940,6850,2002
|
|
20230720,141100,569213050,6850,6840,6850,6840,1249
|
|
20230720,141000,560660370,6840,6840,6840,6840,200
|
|
20230720,140900,559292370,6840,6840,6840,6840,0
|
|
20230720,140800,559292370,6840,6840,6840,6840,0
|
|
20230720,140700,559292370,6840,6840,6840,6840,0
|
|
20230720,140600,559292370,6840,6840,6840,6840,0
|
|
20230720,140500,559292370,6840,6840,6840,6840,1
|
|
20230720,140400,559285530,6830,6830,6830,6830,0
|
|
20230720,140300,559285530,6830,6830,6830,6830,17
|
|
20230720,140200,559169420,6840,6840,6840,6840,0
|
|
20230720,140100,559169420,6840,6840,6840,6840,1
|
|
20230720,140000,559162580,6820,6820,6820,6820,283
|
|
20230720,135900,557232520,6820,6820,6820,6820,200
|
|
20230720,135800,555868520,6820,6820,6820,6820,0
|
|
20230720,135700,555868520,6820,6840,6840,6820,202
|
|
20230720,135600,554490840,6850,6850,6850,6850,0
|
|
20230720,135500,554490840,6850,6850,6850,6850,0
|
|
20230720,135400,554490840,6850,6850,6850,6850,20
|
|
20230720,135300,554353840,6850,6850,6850,6850,0
|
|
20230720,135200,554353840,6850,6850,6850,6850,3
|
|
20230720,135100,554333290,6860,6860,6860,6860,0
|
|
20230720,135000,554333290,6860,6860,6860,6860,0
|
|
20230720,134900,554333290,6860,6860,6860,6860,1
|
|
20230720,134800,554326430,6870,6870,6870,6870,0
|
|
20230720,134700,554326430,6870,6870,6870,6870,0
|
|
20230720,134600,554326430,6870,6870,6870,6870,0
|
|
20230720,134500,554326430,6870,6870,6870,6870,12
|
|
20230720,134400,554243990,6880,6880,6880,6880,0
|
|
20230720,134300,554243990,6880,6880,6880,6880,0
|
|
20230720,134200,554243990,6880,6860,6880,6850,77
|
|
20230720,134100,553716470,6880,6870,6880,6860,5
|
|
20230720,134000,553682100,6880,6860,6880,6860,5
|
|
20230720,133900,553647720,6880,6840,6880,6840,15
|
|
20230720,133800,553544730,6890,6890,6890,6890,0
|
|
20230720,133700,553544730,6890,6820,6890,6820,1005
|
|
20230720,133600,546637500,6870,6810,6870,6810,2001
|
|
20230720,133500,532943860,6780,6800,6800,6780,205
|
|
20230720,133400,531549880,6800,6800,6800,6800,300
|
|
20230720,133300,529509880,6780,6780,6780,6780,140
|
|
20230720,133200,528560680,6780,6790,6790,6780,1050
|
|
20230720,133100,521440680,6780,6780,6780,6780,0
|
|
20230720,133000,521440680,6780,6780,6780,6780,0
|
|
20230720,132900,521440680,6780,6780,6780,6780,20
|
|
20230720,132800,521305080,6780,6780,6780,6780,0
|
|
20230720,132700,521305080,6780,6780,6780,6780,0
|
|
20230720,132600,521305080,6780,6780,6780,6780,0
|
|
20230720,132500,521305080,6780,6800,6800,6780,24
|
|
20230720,132400,521142250,6800,6800,6800,6800,0
|
|
20230720,132300,521142250,6800,6800,6800,6800,1
|
|
20230720,132200,521135450,6780,6820,6820,6780,8595
|
|
20230720,132100,462693510,6820,6840,6840,6820,162
|
|
20230720,132000,461588370,6830,6830,6830,6830,614
|
|
20230720,131900,457394750,6820,6820,6820,6820,951
|
|
20230720,131800,450908930,6820,6820,6820,6820,0
|
|
20230720,131700,450908930,6820,6820,6820,6820,1050
|
|
20230720,131600,443747930,6820,6820,6820,6820,0
|
|
20230720,131500,443747930,6820,6820,6820,6820,0
|
|
20230720,131400,443747930,6820,6830,6830,6820,350
|
|
20230720,131300,441359280,6860,6860,6860,6860,1
|
|
20230720,131200,441352420,6860,6860,6860,6860,49
|
|
20230720,131100,441016280,6830,6830,6830,6830,0
|
|
20230720,131000,441016280,6830,6830,6830,6830,0
|
|
20230720,130900,441016280,6830,6830,6830,6830,0
|
|
20230720,130800,441016280,6830,6840,6840,6830,160
|
|
20230720,130700,439923450,6840,6840,6840,6840,0
|
|
20230720,130600,439923450,6840,6840,6840,6840,5
|
|
20230720,130500,439889250,6840,6840,6840,6840,302
|
|
20230720,130400,437823570,6860,6860,6860,6860,0
|
|
20230720,130300,437823570,6860,6860,6860,6860,0
|
|
20230720,130200,437823570,6860,6860,6860,6860,0
|
|
20230720,130100,437823570,6860,6860,6860,6860,0
|
|
20230720,130000,437823570,6860,6860,6860,6860,6
|
|
20230720,125900,437782410,6860,6860,6860,6860,0
|
|
20230720,125800,437782410,6860,6860,6860,6860,0
|
|
20230720,125700,437782410,6860,6860,6860,6860,40
|
|
20230720,125600,437508010,6860,6860,6860,6860,0
|
|
20230720,125500,437508010,6860,6860,6860,6860,0
|
|
20230720,125400,437508010,6860,6860,6860,6860,0
|
|
20230720,125300,437508010,6860,6860,6860,6860,0
|
|
20230720,125200,437508010,6860,6860,6860,6860,1
|
|
20230720,125100,437501150,6850,6850,6850,6850,1
|
|
20230720,125000,437494300,6850,6850,6850,6850,0
|
|
20230720,124900,437494300,6850,6850,6850,6850,0
|
|
20230720,124800,437494300,6850,6850,6850,6850,13
|
|
20230720,124700,437405250,6860,6860,6860,6860,0
|
|
20230720,124600,437405250,6860,6860,6860,6860,0
|
|
20230720,124500,437405250,6860,6850,6860,6850,246
|
|
20230720,124400,435720120,6850,6850,6850,6850,0
|
|
20230720,124300,435720120,6850,6850,6850,6850,0
|
|
20230720,124200,435720120,6850,6850,6850,6850,102
|
|
20230720,124100,435021420,6830,6830,6830,6830,0
|
|
20230720,124000,435021420,6830,6830,6830,6830,0
|
|
20230720,123900,435021420,6830,6830,6830,6830,298
|
|
20230720,123800,432986080,6830,6830,6830,6830,0
|
|
20230720,123700,432986080,6830,6840,6840,6830,126
|
|
20230720,123600,432125480,6860,6860,6860,6860,0
|
|
20230720,123500,432125480,6860,6860,6860,6860,0
|
|
20230720,123400,432125480,6860,6860,6860,6860,0
|
|
20230720,123300,432125480,6860,6860,6860,6860,0
|
|
20230720,123200,432125480,6860,6860,6860,6860,0
|
|
20230720,123100,432125480,6860,6860,6860,6860,49
|
|
20230720,123000,431789340,6870,6870,6870,6870,0
|
|
20230720,122900,431789340,6870,6870,6870,6870,0
|
|
20230720,122800,431789340,6870,6870,6870,6870,0
|
|
20230720,122700,431789340,6870,6870,6870,6870,0
|
|
20230720,122600,431789340,6870,6870,6870,6870,0
|
|
20230720,122500,431789340,6870,6870,6870,6870,0
|
|
20230720,122400,431789340,6870,6870,6870,6870,0
|
|
20230720,122300,431789340,6870,6870,6870,6870,0
|
|
20230720,122200,431789340,6870,6870,6870,6870,0
|
|
20230720,122100,431789340,6870,6870,6870,6870,0
|
|
20230720,122000,431789340,6870,6870,6870,6870,0
|
|
20230720,121900,431789340,6870,6870,6870,6870,0
|
|
20230720,121800,431789340,6870,6870,6870,6870,0
|
|
20230720,121700,431789340,6870,6870,6870,6870,0
|
|
20230720,121600,431789340,6870,6870,6870,6870,0
|
|
20230720,121500,431789340,6870,6870,6870,6870,11
|
|
20230720,121400,431713770,6860,6860,6860,6860,144
|
|
20230720,121300,430725930,6860,6860,6860,6860,72
|
|
20230720,121200,430232010,6870,6870,6870,6870,3
|
|
20230720,121100,430211400,6870,6870,6870,6870,0
|
|
20230720,121000,430211400,6870,6870,6870,6870,0
|
|
20230720,120900,430211400,6870,6860,6870,6860,131
|
|
20230720,120800,429311440,6870,6870,6870,6870,186
|
|
20230720,120700,428033620,6880,6880,6880,6880,0
|
|
20230720,120600,428033620,6880,6880,6880,6880,0
|
|
20230720,120500,428033620,6880,6880,6880,6880,0
|
|
20230720,120400,428033620,6880,6880,6880,6880,0
|
|
20230720,120300,428033620,6880,6870,6880,6870,80
|
|
20230720,120200,427483920,6860,6860,6860,6860,50
|
|
20230720,120100,427140920,6860,6860,6860,6860,0
|
|
20230720,120000,427140920,6860,6860,6860,6860,1
|
|
20230720,115900,427134060,6880,6880,6880,6880,0
|
|
20230720,115800,427134060,6880,6880,6880,6880,0
|
|
20230720,115700,427134060,6880,6880,6880,6880,0
|
|
20230720,115600,427134060,6880,6860,6880,6860,2
|
|
20230720,115500,427120320,6880,6840,6880,6830,95
|
|
20230720,115400,426470770,6840,6840,6840,6840,0
|
|
20230720,115300,426470770,6840,6870,6870,6840,4000
|
|
20230720,115200,399069860,6880,6880,6880,6880,0
|
|
20230720,115100,399069860,6880,6880,6880,6880,2
|
|
20230720,115000,399056100,6880,6860,6880,6860,50
|
|
20230720,114900,398713060,6860,6850,6860,6850,733
|
|
20230720,114800,393686520,6850,6840,6850,6830,130
|
|
20230720,114700,392796790,6830,6840,6840,6830,181
|
|
20230720,114600,391560200,6830,6840,6840,6830,7
|
|
20230720,114500,391512340,6840,6840,6840,6840,14
|
|
20230720,114400,391416580,6840,6840,6840,6840,0
|
|
20230720,114300,391416580,6840,6840,6840,6840,0
|
|
20230720,114200,391416580,6840,6840,6840,6840,0
|
|
20230720,114100,391416580,6840,6830,6840,6830,42
|
|
20230720,114000,391129520,6830,6830,6830,6830,0
|
|
20230720,113900,391129520,6830,6830,6830,6830,2
|
|
20230720,113800,391115860,6830,6830,6830,6830,0
|
|
20230720,113700,391115860,6830,6830,6830,6830,0
|
|
20230720,113600,391115860,6830,6830,6830,6830,0
|
|
20230720,113500,391115860,6830,6830,6830,6830,57
|
|
20230720,113400,390726550,6850,6840,6850,6810,1605
|
|
20230720,113300,379774500,6860,6860,6860,6860,0
|
|
20230720,113200,379774500,6860,6840,6860,6840,564
|
|
20230720,113100,375905480,6830,6830,6830,6830,0
|
|
20230720,113000,375905480,6830,6830,6830,6830,1
|
|
20230720,112900,375898650,6870,6870,6870,6870,0
|
|
20230720,112800,375898650,6870,6870,6870,6870,0
|
|
20230720,112700,375898650,6870,6860,6870,6790,9146
|
|
20230720,112600,313570090,6860,6860,6860,6860,0
|
|
20230720,112500,313570090,6860,6890,6900,6860,6
|
|
20230720,112400,313528860,6860,6850,6860,6850,601
|
|
20230720,112300,309412000,6830,6890,6900,6830,3901
|
|
20230720,112200,282688450,6900,6900,6900,6900,0
|
|
20230720,112100,282688450,6900,6900,6900,6900,0
|
|
20230720,112000,282688450,6900,6900,6900,6900,2
|
|
20230720,111900,282674650,6900,6900,6900,6900,0
|
|
20230720,111800,282674650,6900,6900,6900,6900,0
|
|
20230720,111700,282674650,6900,6900,6900,6900,0
|
|
20230720,111600,282674650,6900,6900,6900,6900,0
|
|
20230720,111500,282674650,6900,6900,6900,6900,0
|
|
20230720,111400,282674650,6900,6900,6900,6900,0
|
|
20230720,111300,282674650,6900,6900,6900,6900,1
|
|
20230720,111200,282667750,6890,6890,6890,6890,0
|
|
20230720,111100,282667750,6890,6890,6890,6890,0
|
|
20230720,111000,282667750,6890,6890,6890,6890,5
|
|
20230720,110900,282633300,6890,6890,6890,6890,161
|
|
20230720,110800,281524010,6890,6890,6890,6890,0
|
|
20230720,110700,281524010,6890,6890,6890,6890,0
|
|
20230720,110600,281524010,6890,6890,6890,6890,0
|
|
20230720,110500,281524010,6890,6890,6890,6890,0
|
|
20230720,110400,281524010,6890,6890,6890,6890,0
|
|
20230720,110300,281524010,6890,6890,6890,6890,0
|
|
20230720,110200,281524010,6890,6890,6890,6890,0
|
|
20230720,110100,281524010,6890,6890,6890,6890,122
|
|
20230720,110000,280683430,6890,6890,6890,6890,0
|
|
20230720,105900,280683430,6890,6890,6890,6890,0
|
|
20230720,105800,280683430,6890,6890,6890,6890,0
|
|
20230720,105700,280683430,6890,6890,6890,6890,0
|
|
20230720,105600,280683430,6890,6890,6890,6890,0
|
|
20230720,105500,280683430,6890,6890,6890,6890,0
|
|
20230720,105400,280683430,6890,6860,6890,6860,120
|
|
20230720,105300,279856690,6880,6880,6880,6880,0
|
|
20230720,105200,279856690,6880,6880,6880,6880,0
|
|
20230720,105100,279856690,6880,6880,6880,6880,0
|
|
20230720,105000,279856690,6880,6880,6880,6880,0
|
|
20230720,104900,279856690,6880,6880,6880,6880,0
|
|
20230720,104800,279856690,6880,6880,6880,6850,296
|
|
20230720,104700,277825310,6880,6880,6880,6880,1
|
|
20230720,104600,277818430,6900,6900,6900,6900,0
|
|
20230720,104500,277818430,6900,6900,6900,6900,0
|
|
20230720,104400,277818430,6900,6870,6900,6870,65
|
|
20230720,104300,277370160,6900,6870,6900,6870,307
|
|
20230720,104200,275261040,6850,6850,6850,6850,0
|
|
20230720,104100,275261040,6850,6840,6850,6830,5177
|
|
20230720,104000,239841100,6840,6840,6840,6840,25
|
|
20230720,103900,239670100,6840,6840,6840,6840,0
|
|
20230720,103800,239670100,6840,6840,6840,6840,153
|
|
20230720,103700,238623580,6840,6840,6840,6840,51
|
|
20230720,103600,238274740,6830,6830,6830,6830,601
|
|
20230720,103500,234169910,6820,6820,6820,6820,0
|
|
20230720,103400,234169910,6820,6820,6820,6820,0
|
|
20230720,103300,234169910,6820,6820,6820,6810,5736
|
|
20230720,103200,195080100,6820,6820,6820,6810,266
|
|
20230720,103100,193266060,6810,6820,6820,6810,100
|
|
20230720,103000,192584340,6820,6820,6820,6820,90
|
|
20230720,102900,191970540,6820,6820,6820,6820,810
|
|
20230720,102800,186446340,6820,6830,6830,6820,55
|
|
20230720,102700,186071220,6840,6840,6840,6840,20
|
|
20230720,102600,185934420,6840,6860,6860,6820,2429
|
|
20230720,102500,169343130,6870,6860,6870,6860,180
|
|
20230720,102400,168108310,6860,6850,6860,6850,110
|
|
20230720,102300,167354010,6850,6870,6870,6850,1083
|
|
20230720,102200,159928710,6870,6870,6880,6870,12
|
|
20230720,102100,159846170,6870,6870,6870,6870,1
|
|
20230720,102000,159839300,6870,6870,6870,6870,44
|
|
20230720,101900,159537020,6870,6870,6870,6870,0
|
|
20230720,101800,159537020,6870,6870,6870,6870,0
|
|
20230720,101700,159537020,6870,6870,6870,6870,1
|
|
20230720,101600,159530150,6870,6850,6870,6850,865
|
|
20230720,101500,153587970,6850,6860,6860,6850,277
|
|
20230720,101400,151688520,6850,6850,6850,6850,16
|
|
20230720,101300,151578920,6850,6860,6860,6850,142
|
|
20230720,101200,150605100,6880,6880,6880,6880,300
|
|
20230720,101100,148541100,6890,6860,6890,6860,562
|
|
20230720,101000,144685440,6860,6860,6860,6860,858
|
|
20230720,100900,138799560,6860,6860,6860,6860,219
|
|
20230720,100800,137297220,6860,6850,6860,6850,344
|
|
20230720,100700,134937390,6850,6850,6860,6850,207
|
|
20230720,100600,133519340,6840,6850,6850,6840,1711
|
|
20230720,100500,121799150,6850,6870,6870,6850,921
|
|
20230720,100400,115479030,6870,6880,6890,6870,340
|
|
20230720,100300,113141080,6870,6900,6900,6870,1983
|
|
20230720,100200,99491790,6900,6900,6900,6900,0
|
|
20230720,100100,99491790,6900,6910,6910,6900,447
|
|
20230720,100000,96403530,6920,6920,6920,6920,16
|
|
20230720,095900,96292810,6920,6950,6950,6920,1005
|
|
20230720,095800,89320060,7000,6950,7000,6950,468
|
|
20230720,095700,86067190,6920,6920,6920,6920,0
|
|
20230720,095600,86067190,6920,6920,6920,6920,0
|
|
20230720,095500,86067190,6920,6940,6940,6920,1005
|
|
20230720,095400,79107980,6930,6930,6930,6930,110
|
|
20230720,095300,78345680,6930,6930,6930,6930,40
|
|
20230720,095200,78068480,6940,6940,6940,6940,0
|
|
20230720,095100,78068480,6940,6950,6950,6940,500
|
|
20230720,095000,74598430,6980,6980,6980,6980,0
|
|
20230720,094900,74598430,6980,6980,6980,6980,1
|
|
20230720,094800,74591450,6940,6940,6940,6940,0
|
|
20230720,094700,74591450,6940,6940,6940,6940,0
|
|
20230720,094600,74591450,6940,6940,6940,6940,0
|
|
20230720,094500,74591450,6940,6940,6940,6910,2738
|
|
20230720,094400,55603260,6970,6970,6970,6970,6
|
|
20230720,094300,55561440,6940,6940,6940,6940,1
|
|
20230720,094200,55554500,6940,6970,6970,6940,1600
|
|
20230720,094100,44430120,7000,7000,7000,7000,26
|
|
20230720,094000,44248120,7000,7000,7000,7000,16
|
|
20230720,093900,44136120,7000,7000,7000,7000,458
|
|
20230720,093800,40930120,7000,7000,7000,7000,0
|
|
20230720,093700,40930120,7000,7000,7000,7000,4
|
|
20230720,093600,40902120,7000,6980,7000,6950,501
|
|
20230720,093500,37412770,7000,7000,7000,7000,1
|
|
20230720,093400,37405770,7000,7000,7000,6980,1001
|
|
20230720,093300,30414030,7020,7000,7020,7000,81
|
|
20230720,093200,29846090,7010,7010,7010,7010,0
|
|
20230720,093100,29846090,7010,7010,7010,7010,2
|
|
20230720,093000,29832070,7000,7000,7000,7000,0
|
|
20230720,092900,29832070,7000,7000,7000,7000,0
|
|
20230720,092800,29832070,7000,7000,7000,7000,6
|
|
20230720,092700,29790070,7010,7020,7020,7010,180
|
|
20230720,092600,28526770,7070,7070,7070,7070,0
|
|
20230720,092500,28526770,7070,7020,7070,7020,380
|
|
20230720,092400,25844750,7000,6980,7000,6980,1512
|
|
20230720,092300,15273190,6980,6980,6980,6980,124
|
|
20230720,092200,14407670,6980,7000,7000,6980,627
|
|
20230720,092100,10030890,7020,7020,7020,7020,3
|
|
20230720,092000,10009830,7020,7020,7020,7020,65
|
|
20230720,091900,9553530,7030,7020,7030,7020,5
|
|
20230720,091800,9518420,7020,7020,7020,7020,100
|
|
20230720,091700,8816420,7020,7000,7020,7000,30
|
|
20230720,091600,8606250,7000,7000,7000,7000,0
|
|
20230720,091500,8606250,7000,6990,7000,6990,2
|
|
20230720,091400,8592260,7000,6990,7000,6990,916
|
|
20230720,091300,2180280,7000,7000,7000,7000,0
|
|
20230720,091200,2180280,7000,7000,7000,7000,0
|
|
20230720,091100,2180280,7000,6980,7000,6980,160
|
|
20230720,091000,1062540,6990,6990,6990,6990,0
|
|
20230720,090900,1062540,6990,7000,7000,6990,71
|
|
20230720,090800,566150,6990,6990,6990,6990,1
|
|
20230720,090700,559160,7000,7000,7000,7000,0
|
|
20230720,090600,559160,7000,7000,7000,7000,0
|
|
20230720,090500,559160,7000,7000,7000,7000,0
|
|
20230720,090400,559160,7000,7000,7000,7000,65
|
|
20230720,090300,104160,7000,7000,7000,7000,0
|
|
20230720,090200,104160,7000,7000,7000,7000,0
|
|
20230720,090100,104160,7000,7000,7000,7000,0
|
|
20230720,090000,104160,7000,6930,7000,6930,15
|