646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194300,961445510,6800,6800,6800,6800,4109
|
|
20230720,194200,961445510,6800,6800,6800,6800,0
|
|
20230720,194100,961445510,6800,6800,6800,6800,0
|
|
20230720,194000,961445510,6800,6800,6800,6800,0
|
|
20230720,193900,961445510,6800,6800,6800,6800,0
|
|
20230720,193800,961445510,6800,6800,6800,6800,0
|
|
20230720,193700,961445510,6800,6800,6800,6800,0
|
|
20230720,193600,961445510,6800,6800,6800,6800,0
|
|
20230720,193500,961445510,6800,6800,6800,6800,0
|
|
20230720,193400,961445510,6800,6800,6800,6800,0
|
|
20230720,193300,961445510,6800,6800,6800,6800,0
|
|
20230720,193200,961445510,6800,6800,6800,6800,0
|
|
20230720,193100,961445510,6800,6800,6800,6800,0
|
|
20230720,193000,961445510,6800,6800,6800,6800,0
|
|
20230720,192900,961445510,6800,6800,6800,6800,0
|
|
20230720,192800,961445510,6800,6800,6800,6800,0
|
|
20230720,192700,961445510,6800,6800,6800,6800,0
|
|
20230720,192600,961445510,6800,6800,6800,6800,0
|
|
20230720,192500,961445510,6800,6800,6800,6800,0
|
|
20230720,192400,961445510,6800,6800,6800,6800,0
|
|
20230720,192300,961445510,6800,6800,6800,6800,0
|
|
20230720,192200,961445510,6800,6800,6800,6800,0
|
|
20230720,192100,961445510,6800,6800,6800,6800,0
|
|
20230720,192000,961445510,6800,6800,6800,6800,0
|
|
20230720,191900,961445510,6800,6800,6800,6800,0
|
|
20230720,191800,961445510,6800,6800,6800,6800,0
|
|
20230720,191700,961445510,6800,6800,6800,6800,0
|
|
20230720,191600,961445510,6800,6800,6800,6800,0
|
|
20230720,191500,961445510,6800,6800,6800,6800,0
|
|
20230720,191400,961445510,6800,6800,6800,6800,0
|
|
20230720,191300,961445510,6800,6800,6800,6800,4109
|
|
20230720,191200,961445510,6800,6800,6800,6800,0
|
|
20230720,191100,961445510,6800,6800,6800,6800,0
|
|
20230720,191000,961445510,6800,6800,6800,6800,0
|
|
20230720,190900,961445510,6800,6800,6800,6800,0
|
|
20230720,190800,961445510,6800,6800,6800,6800,0
|
|
20230720,190700,961445510,6800,6800,6800,6800,0
|
|
20230720,190600,961445510,6800,6800,6800,6800,0
|
|
20230720,190500,961445510,6800,6800,6800,6800,0
|
|
20230720,190400,961445510,6800,6800,6800,6800,0
|
|
20230720,190300,961445510,6800,6800,6800,6800,0
|
|
20230720,190200,961445510,6800,6800,6800,6800,0
|
|
20230720,190100,961445510,6800,6800,6800,6800,0
|
|
20230720,190000,961445510,6800,6800,6800,6800,0
|
|
20230720,185900,961445510,6800,6800,6800,6800,0
|
|
20230720,185800,961445510,6800,6800,6800,6800,0
|
|
20230720,185700,961445510,6800,6800,6800,6800,0
|
|
20230720,185600,961445510,6800,6800,6800,6800,0
|
|
20230720,185500,961445510,6800,6800,6800,6800,0
|
|
20230720,185400,961445510,6800,6800,6800,6800,0
|
|
20230720,185300,961445510,6800,6800,6800,6800,0
|
|
20230720,185200,961445510,6800,6800,6800,6800,0
|
|
20230720,185100,961445510,6800,6800,6800,6800,0
|
|
20230720,185000,961445510,6800,6800,6800,6800,0
|
|
20230720,184900,961445510,6800,6800,6800,6800,0
|
|
20230720,184800,961445510,6800,6800,6800,6800,0
|
|
20230720,184700,961445510,6800,6800,6800,6800,0
|
|
20230720,184600,961445510,6800,6800,6800,6800,0
|
|
20230720,184500,961445510,6800,6800,6800,6800,0
|
|
20230720,184400,961445510,6800,6800,6800,6800,0
|
|
20230720,184300,961445510,6800,6800,6800,6800,4109
|
|
20230720,184200,961445510,6800,6800,6800,6800,0
|
|
20230720,184100,961445510,6800,6800,6800,6800,0
|
|
20230720,184000,961445510,6800,6800,6800,6800,0
|
|
20230720,183900,961445510,6800,6800,6800,6800,0
|
|
20230720,183800,961445510,6800,6800,6800,6800,0
|
|
20230720,183700,961445510,6800,6800,6800,6800,0
|
|
20230720,183600,961445510,6800,6800,6800,6800,0
|
|
20230720,183500,961445510,6800,6800,6800,6800,0
|
|
20230720,183400,961445510,6800,6800,6800,6800,0
|
|
20230720,183300,961445510,6800,6800,6800,6800,0
|
|
20230720,183200,961445510,6800,6800,6800,6800,0
|
|
20230720,183100,961445510,6800,6800,6800,6800,0
|
|
20230720,183000,961445510,6800,6800,6800,6800,0
|
|
20230720,182900,961445510,6800,6800,6800,6800,0
|
|
20230720,182800,961445510,6800,6800,6800,6800,0
|
|
20230720,182700,961445510,6800,6800,6800,6800,0
|
|
20230720,182600,961445510,6800,6800,6800,6800,0
|
|
20230720,182500,961445510,6800,6800,6800,6800,0
|
|
20230720,182400,961445510,6800,6800,6800,6800,0
|
|
20230720,182300,961445510,6800,6800,6800,6800,0
|
|
20230720,182200,961445510,6800,6800,6800,6800,0
|
|
20230720,182100,961445510,6800,6800,6800,6800,0
|
|
20230720,182000,961445510,6800,6800,6800,6800,0
|
|
20230720,181900,961445510,6800,6800,6800,6800,0
|
|
20230720,181800,961445510,6800,6800,6800,6800,0
|
|
20230720,181700,961445510,6800,6800,6800,6800,0
|
|
20230720,181600,961445510,6800,6800,6800,6800,0
|
|
20230720,181500,961445510,6800,6800,6800,6800,0
|
|
20230720,181400,961445510,6800,6800,6800,6800,0
|
|
20230720,181300,961445510,6800,6800,6800,6800,4109
|
|
20230720,181200,961445510,6800,6800,6800,6800,0
|
|
20230720,181100,961445510,6800,6800,6800,6800,0
|
|
20230720,181000,961445510,6800,6800,6800,6800,0
|
|
20230720,180900,961445510,6800,6800,6800,6800,0
|
|
20230720,180800,961445510,6800,6800,6800,6800,0
|
|
20230720,180700,961445510,6800,6800,6800,6800,0
|
|
20230720,180600,961445510,6800,6800,6800,6800,0
|
|
20230720,180500,961445510,6800,6800,6800,6800,0
|
|
20230720,180400,961445510,6800,6800,6800,6800,0
|
|
20230720,180300,961445510,6800,6800,6800,6800,0
|
|
20230720,180200,961445510,6800,6800,6800,6800,0
|
|
20230720,180100,961445510,6800,6800,6800,6800,0
|
|
20230720,180000,961445510,6800,6800,6800,6800,0
|
|
20230720,175900,961445510,6800,6800,6800,6800,0
|
|
20230720,175800,961445510,6800,6800,6800,6800,0
|
|
20230720,175700,961445510,6800,6800,6800,6800,0
|
|
20230720,175600,961445510,6800,6800,6800,6800,0
|
|
20230720,175500,961445510,6800,6800,6800,6800,0
|
|
20230720,175400,961445510,6800,6800,6800,6800,0
|
|
20230720,175300,961445510,6800,6800,6800,6800,0
|
|
20230720,175200,961445510,6800,6800,6800,6800,0
|
|
20230720,175100,961445510,6800,6800,6800,6800,0
|
|
20230720,175000,961445510,6800,6800,6800,6800,0
|
|
20230720,174900,961445510,6800,6800,6800,6800,0
|
|
20230720,174800,961445510,6800,6800,6800,6800,0
|
|
20230720,174700,961445510,6800,6800,6800,6800,0
|
|
20230720,174600,961445510,6800,6800,6800,6800,0
|
|
20230720,174500,961445510,6800,6800,6800,6800,0
|
|
20230720,174400,961445510,6800,6800,6800,6800,0
|
|
20230720,174300,961445510,6800,6800,6800,6800,4109
|
|
20230720,174200,961445510,6800,6800,6800,6800,0
|
|
20230720,174100,961445510,6800,6800,6800,6800,0
|
|
20230720,174000,961445510,6800,6800,6800,6800,0
|
|
20230720,173900,961445510,6800,6800,6800,6800,0
|
|
20230720,173800,961445510,6800,6800,6800,6800,0
|
|
20230720,173700,961445510,6800,6800,6800,6800,0
|
|
20230720,173600,961445510,6800,6800,6800,6800,0
|
|
20230720,173500,961445510,6800,6800,6800,6800,0
|
|
20230720,173400,961445510,6800,6800,6800,6800,0
|
|
20230720,173300,961445510,6800,6800,6800,6800,0
|
|
20230720,173200,961445510,6800,6800,6800,6800,0
|
|
20230720,173100,961445510,6800,6800,6800,6800,0
|
|
20230720,173000,961445510,6800,6800,6800,6800,0
|
|
20230720,172900,961445510,6800,6800,6800,6800,0
|
|
20230720,172800,961445510,6800,6800,6800,6800,0
|
|
20230720,172700,961445510,6800,6800,6800,6800,0
|
|
20230720,172600,961445510,6800,6800,6800,6800,0
|
|
20230720,172500,961445510,6800,6800,6800,6800,0
|
|
20230720,172400,961445510,6800,6800,6800,6800,0
|
|
20230720,172300,961445510,6800,6800,6800,6800,0
|
|
20230720,172200,961445510,6800,6800,6800,6800,0
|
|
20230720,172100,961445510,6800,6800,6800,6800,0
|
|
20230720,172000,961445510,6800,6800,6800,6800,0
|
|
20230720,171900,961445510,6800,6800,6800,6800,0
|
|
20230720,171800,961445510,6800,6800,6800,6800,0
|
|
20230720,171700,961445510,6800,6800,6800,6800,0
|
|
20230720,171600,961445510,6800,6800,6800,6800,0
|
|
20230720,171500,961445510,6800,6800,6800,6800,0
|
|
20230720,171400,961445510,6800,6800,6800,6800,0
|
|
20230720,171300,961445510,6800,6800,6800,6800,4109
|
|
20230720,171200,961445510,6800,6800,6800,6800,0
|
|
20230720,171100,961445510,6800,6800,6800,6800,0
|
|
20230720,171000,961445510,6800,6800,6800,6800,0
|
|
20230720,170900,961445510,6800,6800,6800,6800,0
|
|
20230720,170800,961445510,6800,6800,6800,6800,0
|
|
20230720,170700,961445510,6800,6800,6800,6800,0
|
|
20230720,170600,961445510,6800,6800,6800,6800,0
|
|
20230720,170500,961445510,6800,6800,6800,6800,0
|
|
20230720,170400,961445510,6800,6800,6800,6800,0
|
|
20230720,170300,961445510,6800,6800,6800,6800,0
|
|
20230720,170200,961445510,6800,6800,6800,6800,0
|
|
20230720,170100,961445510,6800,6800,6800,6800,0
|
|
20230720,170000,961445510,6800,6800,6800,6800,0
|
|
20230720,165900,961445510,6800,6800,6800,6800,0
|
|
20230720,165800,961445510,6800,6800,6800,6800,0
|
|
20230720,165700,961445510,6800,6800,6800,6800,0
|
|
20230720,165600,961445510,6800,6800,6800,6800,0
|
|
20230720,165500,961445510,6800,6800,6800,6800,0
|
|
20230720,165400,961445510,6800,6800,6800,6800,0
|
|
20230720,165300,961445510,6800,6800,6800,6800,0
|
|
20230720,165200,961445510,6800,6800,6800,6800,0
|
|
20230720,165100,961445510,6800,6800,6800,6800,0
|
|
20230720,165000,961445510,6800,6800,6800,6800,0
|
|
20230720,164900,961445510,6800,6800,6800,6800,0
|
|
20230720,164800,961445510,6800,6800,6800,6800,0
|
|
20230720,164700,961445510,6800,6800,6800,6800,0
|
|
20230720,164600,961445510,6800,6800,6800,6800,0
|
|
20230720,164500,961445510,6800,6800,6800,6800,0
|
|
20230720,164400,961445510,6800,6800,6800,6800,0
|
|
20230720,164300,961445510,6800,6800,6800,6800,4109
|
|
20230720,164200,961445510,6800,6800,6800,6800,0
|
|
20230720,164100,961445510,6800,6800,6800,6800,0
|
|
20230720,164000,961445510,6800,6800,6800,6800,0
|
|
20230720,163900,961445510,6800,6800,6800,6800,0
|
|
20230720,163800,961445510,6800,6800,6800,6800,0
|
|
20230720,163700,961445510,6800,6800,6800,6800,0
|
|
20230720,163600,961445510,6800,6800,6800,6800,0
|
|
20230720,163500,961445510,6800,6800,6800,6800,0
|
|
20230720,163400,961445510,6800,6800,6800,6800,0
|
|
20230720,163300,961445510,6800,6800,6800,6800,0
|
|
20230720,163200,961445510,6800,6800,6800,6800,0
|
|
20230720,163100,961445510,6800,6800,6800,6800,0
|
|
20230720,163000,961445510,6800,6800,6800,6800,0
|
|
20230720,162900,961445510,6800,6800,6800,6800,0
|
|
20230720,162800,961445510,6800,6800,6800,6800,0
|
|
20230720,162700,961445510,6800,6800,6800,6800,0
|
|
20230720,162600,961445510,6800,6800,6800,6800,0
|
|
20230720,162500,961445510,6800,6800,6800,6800,0
|
|
20230720,162400,961445510,6800,6800,6800,6800,0
|
|
20230720,162300,961445510,6800,6800,6800,6800,0
|
|
20230720,162200,961445510,6800,6800,6800,6800,0
|
|
20230720,162100,961445510,6800,6800,6800,6800,0
|
|
20230720,162000,961445510,6800,6800,6800,6800,0
|
|
20230720,161900,961445510,6800,6800,6800,6800,0
|
|
20230720,161800,961445510,6800,6800,6800,6800,0
|
|
20230720,161700,961445510,6800,6800,6800,6800,0
|
|
20230720,161600,961445510,6800,6800,6800,6800,0
|
|
20230720,161500,961445510,6800,6800,6800,6800,0
|
|
20230720,161400,961445510,6800,6800,6800,6800,0
|
|
20230720,161300,961445510,6800,6800,6800,6800,4109
|
|
20230720,161200,961445510,6800,6800,6800,6800,0
|
|
20230720,161100,961445510,6800,6800,6800,6800,0
|
|
20230720,161000,961445510,6800,6800,6800,6800,0
|
|
20230720,160900,961445510,6800,6800,6800,6800,0
|
|
20230720,160800,961445510,6800,6800,6800,6800,0
|
|
20230720,160700,961445510,6800,6800,6800,6800,0
|
|
20230720,160600,961445510,6800,6800,6800,6800,0
|
|
20230720,160500,961445510,6800,6800,6800,6800,0
|
|
20230720,160400,961445510,6800,6800,6800,6800,0
|
|
20230720,160300,961445510,6800,6800,6800,6800,0
|
|
20230720,160200,961445510,6800,6800,6800,6800,0
|
|
20230720,160100,961445510,6800,6800,6800,6800,0
|
|
20230720,160000,961445510,6800,6800,6800,6800,0
|
|
20230720,155900,961445510,6800,6800,6800,6800,0
|
|
20230720,155800,961445510,6800,6800,6800,6800,0
|
|
20230720,155700,961445510,6800,6800,6800,6800,0
|
|
20230720,155600,961445510,6800,6800,6800,6800,0
|
|
20230720,155500,961445510,6800,6800,6800,6800,0
|
|
20230720,155400,961445510,6800,6800,6800,6800,0
|
|
20230720,155300,961445510,6800,6800,6800,6800,0
|
|
20230720,155200,961445510,6800,6800,6800,6800,0
|
|
20230720,155100,961445510,6800,6800,6800,6800,0
|
|
20230720,155000,961445510,6800,6800,6800,6800,0
|
|
20230720,154900,961445510,6800,6800,6800,6800,0
|
|
20230720,154800,961445510,6800,6800,6800,6800,0
|
|
20230720,154700,961445510,6800,6800,6800,6800,0
|
|
20230720,154600,961445510,6800,6800,6800,6800,0
|
|
20230720,154500,961445510,6800,6800,6800,6800,0
|
|
20230720,154400,961445510,6800,6800,6800,6800,0
|
|
20230720,154300,961445510,6800,6800,6800,6800,4109
|
|
20230720,154200,961445510,6800,6800,6800,6800,0
|
|
20230720,154100,961445510,6800,6800,6800,6800,0
|
|
20230720,154000,961445510,6800,6800,6800,6800,0
|
|
20230720,153900,961445510,6800,6800,6800,6800,0
|
|
20230720,153800,961445510,6800,6800,6800,6800,0
|
|
20230720,153700,961445510,6800,6800,6800,6800,0
|
|
20230720,153600,961445510,6800,6800,6800,6800,0
|
|
20230720,153500,961445510,6800,6800,6800,6800,0
|
|
20230720,153400,961445510,6800,6800,6800,6800,0
|
|
20230720,153300,961445510,6800,6800,6800,6800,0
|
|
20230720,153200,961445510,6800,6800,6800,6800,0
|
|
20230720,153100,961445510,6800,6800,6800,6800,0
|
|
20230720,153000,961445510,6800,6800,6800,6800,4109
|
|
20230720,152900,933504310,6870,6870,6870,6870,0
|
|
20230720,152800,933504310,6870,6870,6870,6870,0
|
|
20230720,152700,933504310,6870,6870,6870,6870,0
|
|
20230720,152600,933504310,6870,6870,6870,6870,0
|
|
20230720,152500,933504310,6870,6870,6870,6870,0
|
|
20230720,152400,933504310,6870,6870,6870,6870,0
|
|
20230720,152300,933504310,6870,6870,6870,6870,0
|
|
20230720,152200,933504310,6870,6870,6870,6870,0
|
|
20230720,152100,933504310,6870,6870,6870,6870,0
|
|
20230720,152000,933504310,6870,6870,6870,6870,0
|
|
20230720,151900,933504310,6870,6830,6870,6820,1164
|
|
20230720,151800,925541500,6850,6840,6850,6830,447
|
|
20230720,151700,922488380,6850,6840,6850,6840,9
|
|
20230720,151600,922426810,6840,6830,6840,6830,68
|
|
20230720,151500,921962170,6830,6830,6830,6830,36
|
|
20230720,151400,921716290,6830,6840,6840,6830,130
|
|
20230720,151300,920828170,6850,6840,6850,6840,9
|
|
20230720,151200,920766600,6850,6850,6850,6850,4
|
|
20230720,151100,920739200,6850,6850,6850,6850,43
|
|
20230720,151000,920444650,6860,6840,6860,6840,133
|
|
20230720,150900,919534910,6830,6850,6850,6830,197
|
|
20230720,150800,918187040,6850,6850,6850,6850,30
|
|
20230720,150700,917981540,6840,6840,6840,6840,364
|
|
20230720,150600,915491780,6840,6850,6850,6840,9
|
|
20230720,150500,915430210,6840,6850,6850,6840,35
|
|
20230720,150400,915190480,6850,6850,6850,6850,121
|
|
20230720,150300,914361630,6850,6830,6850,6830,16
|
|
20230720,150200,914252190,6830,6830,6830,6830,7
|
|
20230720,150100,914204380,6850,6850,6850,6850,0
|
|
20230720,150000,914204380,6850,6850,6850,6850,30
|
|
20230720,145900,913998880,6830,6830,6830,6830,10
|
|
20230720,145800,913930580,6830,6850,6850,6830,407
|
|
20230720,145700,911147170,6850,6850,6850,6850,1
|
|
20230720,145600,911140320,6850,6840,6850,6840,18
|
|
20230720,145500,911017100,6850,6850,6850,6850,14
|
|
20230720,145400,910921200,6850,6850,6850,6850,0
|
|
20230720,145300,910921200,6850,6840,6850,6840,5
|
|
20230720,145200,910886980,6840,6840,6840,6840,414
|
|
20230720,145100,908055220,6840,6850,6850,6840,3
|
|
20230720,145000,908034690,6840,6840,6850,6840,371
|
|
20230720,144900,905495050,6850,6840,6850,6840,393
|
|
20230720,144800,902803130,6840,6840,6840,6840,4
|
|
20230720,144700,902775770,6850,6840,6850,6840,7
|
|
20230720,144600,902727850,6850,6840,6850,6830,37
|
|
20230720,144500,902474880,6850,6870,6870,6850,111
|
|
20230720,144400,901714490,6820,6880,6880,6820,2971
|
|
20230720,144300,881414760,6870,6870,6870,6870,3
|
|
20230720,144200,881394150,6880,6880,6880,6870,10
|
|
20230720,144100,881325430,6890,6880,6890,6880,26
|
|
20230720,144000,881146500,6880,6890,6890,6880,12
|
|
20230720,143900,881063880,6880,6870,6890,6870,346
|
|
20230720,143800,878683400,6860,6850,6860,6850,29
|
|
20230720,143700,878484530,6850,6850,6870,6850,208
|
|
20230720,143600,877059650,6850,6850,6850,6850,3
|
|
20230720,143500,877039100,6870,6860,6870,6850,17
|
|
20230720,143400,876922500,6870,6870,6880,6870,51
|
|
20230720,143300,876571890,6890,6870,6890,6870,7
|
|
20230720,143200,876523750,6890,6870,6890,6870,101
|
|
20230720,143100,875829860,6870,6890,6890,6870,14
|
|
20230720,143000,875733640,6870,6870,6890,6870,37
|
|
20230720,142900,875479020,6890,6880,6890,6880,40
|
|
20230720,142800,875203430,6890,6870,6890,6870,35
|
|
20230720,142700,874962470,6890,6880,6890,6880,4
|
|
20230720,142600,874934940,6890,6870,6890,6870,319
|
|
20230720,142500,872743310,6870,6870,6890,6870,7
|
|
20230720,142400,872695130,6870,6880,6890,6870,115
|
|
20230720,142300,871903040,6880,6880,6880,6880,238
|
|
20230720,142200,870265600,6880,6880,6880,6880,9
|
|
20230720,142100,870203680,6890,6880,6890,6880,44
|
|
20230720,142000,869900660,6880,6880,6880,6880,8
|
|
20230720,141900,869845620,6920,6920,6920,6920,0
|
|
20230720,141800,869845620,6920,6890,6920,6890,2306
|
|
20230720,141700,853937150,6870,6860,6870,6860,972
|
|
20230720,141600,847269010,6860,6830,6860,6830,60
|
|
20230720,141500,846857680,6830,6840,6840,6830,37
|
|
20230720,141400,846604840,6840,6830,6840,6830,13
|
|
20230720,141300,846516030,6840,6840,6840,6830,12
|
|
20230720,141200,846433970,6840,6850,6850,6840,10
|
|
20230720,141100,846365520,6850,6830,6850,6830,12
|
|
20230720,141000,846283340,6830,6830,6860,6830,17
|
|
20230720,140900,846167180,6860,6830,6860,6830,115
|
|
20230720,140800,845378910,6830,6830,6830,6830,8
|
|
20230720,140700,845324270,6830,6840,6840,6820,313
|
|
20230720,140600,843189150,6840,6840,6840,6840,11
|
|
20230720,140500,843113910,6840,6840,6840,6840,11
|
|
20230720,140400,843038670,6840,6840,6840,6840,4
|
|
20230720,140300,843011310,6840,6840,6840,6840,19
|
|
20230720,140200,842881350,6840,6840,6850,6840,9
|
|
20230720,140100,842819780,6860,6850,6860,6840,25
|
|
20230720,140000,842648330,6860,6830,6860,6820,190
|
|
20230720,135900,841350670,6860,6860,6860,6860,2
|
|
20230720,135800,841336950,6860,6830,6860,6830,609
|
|
20230720,135700,837171430,6830,6830,6830,6830,178
|
|
20230720,135600,835955690,6840,6840,6840,6830,58
|
|
20230720,135500,835559100,6850,6840,6850,6840,8
|
|
20230720,135400,835504340,6850,6840,6850,6840,3
|
|
20230720,135300,835483810,6840,6860,6860,6840,16
|
|
20230720,135200,835374350,6850,6830,6850,6830,221
|
|
20230720,135100,833860610,6830,6830,6830,6820,43
|
|
20230720,135000,833567290,6830,6840,6840,6830,193
|
|
20230720,134900,832247730,6850,6840,6850,6830,446
|
|
20230720,134800,829197130,6840,6830,6840,6830,195
|
|
20230720,134700,827865080,6830,6840,6840,6820,506
|
|
20230720,134600,824414130,6840,6820,6840,6820,28
|
|
20230720,134500,824223150,6820,6810,6820,6810,115
|
|
20230720,134400,823438860,6810,6810,6820,6810,319
|
|
20230720,134300,821263840,6810,6820,6830,6810,1055
|
|
20230720,134200,814076570,6820,6820,6820,6820,27
|
|
20230720,134100,813892430,6820,6820,6830,6820,237
|
|
20230720,134000,812275890,6810,6830,6830,6810,262
|
|
20230720,133900,810489060,6830,6820,6830,6820,131
|
|
20230720,133800,809595480,6840,6820,6840,6820,392
|
|
20230720,133700,806921660,6820,6840,6840,6820,28
|
|
20230720,133600,806730550,6840,6870,6880,6830,37
|
|
20230720,133500,806477650,6880,6840,6880,6810,2271
|
|
20230720,133400,790981270,6840,6830,6850,6830,15
|
|
20230720,133300,790878660,6830,6850,6850,6830,672
|
|
20230720,133200,786288440,6830,6830,6850,6830,43
|
|
20230720,133100,785994460,6830,6840,6840,6830,1026
|
|
20230720,133000,778985030,6840,6850,6860,6840,266
|
|
20230720,132900,777164760,6840,6860,6860,6840,1825
|
|
20230720,132800,764678330,6870,6860,6870,6850,33
|
|
20230720,132700,764452250,6860,6870,6870,6860,5
|
|
20230720,132600,764417930,6860,6860,6870,6860,67
|
|
20230720,132500,763957670,6860,6860,6860,6860,12
|
|
20230720,132400,763875350,6880,6860,6880,6860,6
|
|
20230720,132300,763834130,6880,6860,6890,6850,1102
|
|
20230720,132200,756270100,6850,6860,6880,6850,189
|
|
20230720,132100,754975160,6850,6880,6880,6850,1024
|
|
20230720,132000,747958520,6880,6860,6880,6860,46
|
|
20230720,131900,747642390,6870,6880,6890,6870,196
|
|
20230720,131800,746295340,6880,6880,6880,6880,9
|
|
20230720,131700,746233420,6880,6880,6880,6880,244
|
|
20230720,131600,744554700,6890,6900,6900,6890,49
|
|
20230720,131500,744217010,6900,6900,6900,6900,14
|
|
20230720,131400,744120410,6900,6900,6900,6890,13
|
|
20230720,131300,744030800,6900,6920,6920,6900,19
|
|
20230720,131200,743899500,6920,6900,6920,6900,3
|
|
20230720,131100,743878770,6900,6880,6900,6870,758
|
|
20230720,131000,738654040,6890,6880,6890,6880,19
|
|
20230720,130900,738523140,6890,6890,6890,6890,0
|
|
20230720,130800,738523140,6890,6880,6890,6880,165
|
|
20230720,130700,737387930,6870,6880,6880,6860,414
|
|
20230720,130600,734541540,6880,6880,6880,6880,18
|
|
20230720,130500,734417700,6870,6880,6880,6870,3
|
|
20230720,130400,734397070,6870,6860,6880,6860,183
|
|
20230720,130300,733139930,6860,6860,6860,6860,1
|
|
20230720,130200,733133070,6880,6860,6890,6860,6
|
|
20230720,130100,733091820,6890,6860,6890,6850,697
|
|
20230720,130000,728310370,6860,6860,6860,6860,8
|
|
20230720,125900,728255490,6880,6870,6880,6870,2
|
|
20230720,125800,728241740,6880,6870,6880,6870,176
|
|
20230720,125700,727032610,6880,6850,6880,6850,39
|
|
20230720,125600,726764830,6860,6860,6860,6860,1
|
|
20230720,125500,726757970,6870,6870,6870,6870,158
|
|
20230720,125400,725672510,6870,6870,6870,6870,0
|
|
20230720,125300,725672510,6870,6870,6870,6870,8
|
|
20230720,125200,725617550,6870,6870,6870,6870,1
|
|
20230720,125100,725610680,6870,6870,6870,6870,1
|
|
20230720,125000,725603810,6880,6850,6880,6850,59
|
|
20230720,124900,725198150,6860,6880,6880,6860,340
|
|
20230720,124800,722862580,6890,6890,6890,6890,50
|
|
20230720,124700,722518080,6890,6890,6890,6890,12
|
|
20230720,124600,722435400,6890,6890,6890,6890,38
|
|
20230720,124500,722173580,6910,6910,6910,6910,152
|
|
20230720,124400,721123260,6930,6930,6930,6930,0
|
|
20230720,124300,721123260,6930,6890,6930,6890,24
|
|
20230720,124200,720957400,6900,6870,6900,6870,724
|
|
20230720,124100,715966350,6860,6860,6860,6860,1
|
|
20230720,124000,715959490,6870,6860,6870,6860,175
|
|
20230720,123900,714758980,6860,6860,6860,6860,10
|
|
20230720,123800,714690380,6870,6870,6870,6870,200
|
|
20230720,123700,713316380,6870,6860,6870,6860,212
|
|
20230720,123600,711861680,6850,6870,6870,6850,10
|
|
20230720,123500,711793160,6860,6860,6860,6860,86
|
|
20230720,123400,711203200,6860,6860,6860,6860,91
|
|
20230720,123300,710578940,6870,6870,6870,6870,42
|
|
20230720,123200,710290400,6860,6860,6860,6860,54
|
|
20230720,123100,709919960,6860,6870,6870,6860,130
|
|
20230720,123000,709028150,6860,6860,6860,6860,0
|
|
20230720,122900,709028150,6860,6860,6860,6860,8
|
|
20230720,122800,708973270,6870,6870,6870,6870,127
|
|
20230720,122700,708100780,6880,6880,6880,6880,9
|
|
20230720,122600,708038860,6880,6870,6880,6870,193
|
|
20230720,122500,706712760,6860,6860,6880,6860,23
|
|
20230720,122400,706554940,6860,6860,6860,6860,37
|
|
20230720,122300,706301120,6860,6860,6860,6860,300
|
|
20230720,122200,704243120,6850,6850,6850,6850,282
|
|
20230720,122100,702311420,6860,6860,6860,6860,295
|
|
20230720,122000,700287720,6860,6860,6860,6860,2
|
|
20230720,121900,700274000,6850,6850,6850,6850,248
|
|
20230720,121800,698575200,6850,6850,6850,6840,53
|
|
20230720,121700,698212230,6840,6840,6840,6840,0
|
|
20230720,121600,698212230,6840,6830,6850,6830,179
|
|
20230720,121500,696987900,6830,6840,6840,6830,195
|
|
20230720,121400,695654180,6830,6830,6830,6830,0
|
|
20230720,121300,695654180,6830,6830,6830,6830,175
|
|
20230720,121200,694458930,6840,6840,6840,6840,2
|
|
20230720,121100,694445250,6830,6840,6840,6830,10
|
|
20230720,121000,694376920,6830,6820,6830,6820,193
|
|
20230720,120900,693060550,6820,6820,6820,6820,460
|
|
20230720,120800,689923350,6820,6830,6830,6820,1265
|
|
20230720,120700,681291800,6830,6830,6830,6830,474
|
|
20230720,120600,678054380,6830,6830,6830,6830,0
|
|
20230720,120500,678054380,6830,6830,6830,6830,0
|
|
20230720,120400,678054380,6830,6830,6830,6830,582
|
|
20230720,120300,674079320,6830,6830,6830,6830,0
|
|
20230720,120200,674079320,6830,6830,6830,6830,500
|
|
20230720,120100,670664320,6830,6830,6830,6830,7
|
|
20230720,120000,670616510,6840,6840,6840,6830,2477
|
|
20230720,115900,653696690,6840,6840,6840,6840,0
|
|
20230720,115800,653696690,6840,6840,6840,6840,984
|
|
20230720,115700,646966130,6830,6840,6840,6830,417
|
|
20230720,115600,644113930,6840,6840,6840,6840,304
|
|
20230720,115500,642034570,6840,6840,6840,6840,479
|
|
20230720,115400,638758210,6840,6840,6840,6840,8
|
|
20230720,115300,638703490,6840,6830,6840,6830,629
|
|
20230720,115200,634404170,6830,6830,6830,6830,478
|
|
20230720,115100,631139430,6840,6840,6840,6840,0
|
|
20230720,115000,631139430,6840,6840,6840,6830,52
|
|
20230720,114900,630783820,6840,6830,6840,6830,541
|
|
20230720,114800,627087090,6840,6840,6840,6840,279
|
|
20230720,114700,625178730,6850,6840,6850,6840,812
|
|
20230720,114600,619619650,6840,6840,6840,6840,174
|
|
20230720,114500,618429490,6850,6840,6850,6840,375
|
|
20230720,114400,615863770,6840,6840,6840,6840,304
|
|
20230720,114300,613784410,6840,6850,6850,6840,375
|
|
20230720,114200,611215810,6860,6860,6860,6850,306
|
|
20230720,114100,609119690,6860,6860,6860,6860,1
|
|
20230720,114000,609112830,6850,6850,6850,6850,485
|
|
20230720,113900,605790580,6850,6850,6850,6850,304
|
|
20230720,113800,603708180,6860,6860,6860,6860,1
|
|
20230720,113700,603701320,6860,6870,6870,6860,202
|
|
20230720,113600,602315330,6860,6870,6870,6860,15
|
|
20230720,113500,602212360,6870,6860,6870,6860,307
|
|
20230720,113400,600106300,6850,6850,6850,6850,709
|
|
20230720,113300,595249650,6850,6840,6850,6840,29
|
|
20230720,113200,595051080,6850,6860,6860,6850,53
|
|
20230720,113100,594688020,6850,6850,6850,6850,474
|
|
20230720,113000,591441120,6870,6870,6870,6870,82
|
|
20230720,112900,590877780,6870,6850,6880,6850,1127
|
|
20230720,112800,583136290,6840,6850,6850,6840,275
|
|
20230720,112700,581254280,6860,6850,6860,6850,195
|
|
20230720,112600,579918510,6850,6840,6850,6840,322
|
|
20230720,112500,577715920,6850,6840,6850,6840,175
|
|
20230720,112400,576518910,6850,6850,6850,6850,299
|
|
20230720,112300,574470760,6850,6850,6850,6850,479
|
|
20230720,112200,571189610,6840,6850,6850,6840,700
|
|
20230720,112100,566400940,6850,6850,6860,6850,525
|
|
20230720,112000,562804540,6840,6840,6840,6840,304
|
|
20230720,111900,560725180,6840,6850,6850,6840,209
|
|
20230720,111800,559295340,6840,6840,6840,6840,304
|
|
20230720,111700,557215980,6840,6850,6850,6840,117
|
|
20230720,111600,556415680,6860,6850,6860,6850,519
|
|
20230720,111500,552860340,6850,6840,6850,6840,9
|
|
20230720,111400,552798770,6860,6840,6860,6840,826
|
|
20230720,111300,547143710,6840,6840,6850,6830,190
|
|
20230720,111200,545845870,6830,6820,6830,6820,314
|
|
20230720,111100,543704290,6840,6840,6840,6840,0
|
|
20230720,111000,543704290,6840,6830,6840,6820,4485
|
|
20230720,110900,513065550,6830,6830,6830,6830,400
|
|
20230720,110800,510333550,6840,6830,6840,6830,2239
|
|
20230720,110700,495041070,6830,6860,6860,6830,3438
|
|
20230720,110600,471508190,6860,6860,6860,6860,0
|
|
20230720,110500,471508190,6860,6860,6860,6860,312
|
|
20230720,110400,469367870,6870,6860,6870,6860,763
|
|
20230720,110300,464130850,6860,6860,6860,6860,0
|
|
20230720,110200,464130850,6860,6860,6860,6860,304
|
|
20230720,110100,462045410,6860,6860,6860,6860,182
|
|
20230720,110000,460796890,6870,6870,6870,6870,0
|
|
20230720,105900,460796890,6870,6870,6870,6870,421
|
|
20230720,105800,457904620,6870,6890,6890,6870,8
|
|
20230720,105700,457849640,6900,6900,6900,6900,0
|
|
20230720,105600,457849640,6900,6910,6910,6880,102
|
|
20230720,105500,457147830,6900,6870,6900,6860,2637
|
|
20230720,105400,439019000,6890,6870,6890,6870,1255
|
|
20230720,105300,430390490,6890,6880,6890,6880,199
|
|
20230720,105200,429021000,6870,6870,6880,6870,483
|
|
20230720,105100,425702740,6880,6870,6880,6870,313
|
|
20230720,105000,423552420,6880,6880,6880,6880,8
|
|
20230720,104900,423497380,6880,6860,6880,6860,640
|
|
20230720,104800,419105340,6870,6870,6870,6870,143
|
|
20230720,104700,418122930,6870,6870,6870,6870,7
|
|
20230720,104600,418074840,6870,6870,6870,6870,461
|
|
20230720,104500,414907770,6890,6890,6890,6890,1
|
|
20230720,104400,414900880,6880,6870,6900,6870,36
|
|
20230720,104300,414653220,6890,6870,6890,6870,1283
|
|
20230720,104200,405821230,6890,6890,6890,6890,0
|
|
20230720,104100,405821230,6890,6870,6890,6870,631
|
|
20230720,104000,401486200,6870,6860,6870,6860,94
|
|
20230720,103900,400840520,6900,6860,6900,6860,1284
|
|
20230720,103800,392005250,6870,6870,6870,6870,0
|
|
20230720,103700,392005250,6870,6860,6870,6850,225
|
|
20230720,103600,390461790,6860,6870,6870,6860,305
|
|
20230720,103500,388369480,6870,6870,6870,6860,310
|
|
20230720,103400,386242820,6870,6860,6870,6860,175
|
|
20230720,103300,385042310,6870,6860,6870,6860,314
|
|
20230720,103200,382888250,6870,6870,6870,6870,68
|
|
20230720,103100,382421090,6860,6870,6870,6860,160
|
|
20230720,103000,381322340,6880,6870,6880,6870,313
|
|
20230720,102900,379172020,6870,6870,6870,6860,903
|
|
20230720,102800,372973410,6880,6870,6880,6870,102
|
|
20230720,102700,372272610,6870,6870,6920,6870,614
|
|
20230720,102600,368038880,6860,6860,6860,6860,278
|
|
20230720,102500,366131800,6860,6860,6860,6850,328
|
|
20230720,102400,363884760,6850,6850,6850,6850,482
|
|
20230720,102300,360583060,6850,6850,6850,6850,708
|
|
20230720,102200,355733260,6860,6860,6860,6860,19
|
|
20230720,102100,355602920,6860,6860,6860,6860,468
|
|
20230720,102000,352392440,6860,6860,6900,6860,1292
|
|
20230720,101900,343496960,6840,6860,6860,6840,1135
|
|
20230720,101800,335721280,6860,6870,6870,6860,177
|
|
20230720,101700,334507030,6860,6870,6870,6860,351
|
|
20230720,101600,332098700,6860,6860,6860,6860,311
|
|
20230720,101500,329965240,6870,6870,6870,6870,3
|
|
20230720,101400,329944630,6870,6870,6890,6870,610
|
|
20230720,101300,325750850,6890,6890,6890,6890,0
|
|
20230720,101200,325750850,6890,6890,6890,6890,292
|
|
20230720,101100,323738970,6900,6890,6900,6890,2286
|
|
20230720,101000,307979760,6880,6850,6880,6850,1855
|
|
20230720,100900,295259990,6860,6870,6870,6860,990
|
|
20230720,100800,288468290,6870,6870,6870,6870,299
|
|
20230720,100700,286414160,6870,6870,6870,6870,498
|
|
20230720,100600,282992900,6860,6870,6870,6860,488
|
|
20230720,100500,279645120,6860,6870,6870,6860,10
|
|
20230720,100400,279576490,6880,6870,6880,6870,96
|
|
20230720,100300,278916760,6870,6880,6880,6870,423
|
|
20230720,100200,276008260,6890,6880,6890,6870,443
|
|
20230720,100100,272963410,6880,6870,6880,6860,357
|
|
20230720,100000,270510470,6860,6870,6870,6860,483
|
|
20230720,095900,267194000,6860,6860,6860,6860,0
|
|
20230720,095800,267194000,6860,6860,6880,6860,581
|
|
20230720,095700,263203300,6860,6860,6860,6860,195
|
|
20230720,095600,261865600,6880,6880,6880,6880,2
|
|
20230720,095500,261851840,6870,6860,6870,6860,511
|
|
20230720,095400,258344380,6860,6880,6880,6860,643
|
|
20230720,095300,253930990,6890,6880,6890,6880,5
|
|
20230720,095200,253896580,6880,6870,6880,6870,605
|
|
20230720,095100,249740220,6870,6870,6880,6860,780
|
|
20230720,095000,244384490,6900,6900,6900,6900,0
|
|
20230720,094900,244384490,6900,6900,6900,6900,3
|
|
20230720,094800,244363790,6890,6870,6900,6870,1116
|
|
20230720,094700,236683300,6860,6860,6870,6860,1226
|
|
20230720,094600,228271290,6860,6870,6870,6860,675
|
|
20230720,094500,223638780,6870,6880,6880,6870,238
|
|
20230720,094400,222003080,6870,6880,6880,6870,1515
|
|
20230720,094300,211585010,6870,6870,6880,6860,2932
|
|
20230720,094200,191425750,6880,6880,6890,6870,1000
|
|
20230720,094100,184547480,6880,6890,6900,6870,790
|
|
20230720,094000,179112990,6900,6890,6900,6870,1209
|
|
20230720,093900,170801370,6900,6900,6920,6900,56
|
|
20230720,093800,170414920,6900,6940,6960,6870,2449
|
|
20230720,093700,153500650,6940,6890,6960,6880,2443
|
|
20230720,093600,136630960,6890,6900,6910,6890,507
|
|
20230720,093500,133133200,6910,6910,6910,6900,755
|
|
20230720,093400,127916180,6910,6910,6930,6910,123
|
|
20230720,093300,127065110,6900,6930,6930,6900,938
|
|
20230720,093200,120584260,6930,6920,6930,6900,821
|
|
20230720,093100,114903260,6900,6900,6910,6900,45
|
|
20230720,093000,114592360,6910,6900,6910,6900,536
|
|
20230720,092900,110893850,6900,6900,6900,6900,815
|
|
20230720,092800,105270350,6900,6910,6920,6900,2871
|
|
20230720,092700,85450990,6920,6920,6920,6910,385
|
|
20230720,092600,82788660,6920,6920,6920,6920,103
|
|
20230720,092500,82075900,6920,6910,6920,6910,1247
|
|
20230720,092400,73458450,6910,6930,6940,6910,954
|
|
20230720,092300,66854950,6930,6950,6950,6930,715
|
|
20230720,092200,61892750,6950,6940,6960,6930,474
|
|
20230720,092100,58598940,6930,6960,6980,6930,1515
|
|
20230720,092000,48063020,6960,6950,6960,6950,17
|
|
20230720,091900,47944730,6950,6940,6950,6940,500
|
|
20230720,091800,44469750,6930,6940,6940,6930,1625
|
|
20230720,091700,33193150,6950,6950,6950,6950,18
|
|
20230720,091600,33068050,6950,6940,6960,6940,218
|
|
20230720,091500,31552480,6950,6940,6950,6940,70
|
|
20230720,091400,31066000,6940,6930,6940,6920,33
|
|
20230720,091300,30837320,6930,6960,6960,6930,915
|
|
20230720,091200,24479270,6950,6970,6970,6950,787
|
|
20230720,091100,19001760,6970,6970,6970,6970,3
|
|
20230720,091000,18980850,6980,6960,6980,6960,10
|
|
20230720,090900,18911190,6960,6960,6960,6960,6
|
|
20230720,090800,18869430,6960,6960,6970,6960,28
|
|
20230720,090700,18674330,6970,6960,6970,6960,318
|
|
20230720,090600,16457900,6970,6970,6970,6970,153
|
|
20230720,090500,15391490,7000,7000,7000,7000,54
|
|
20230720,090400,15013490,6960,6960,6960,6960,0
|
|
20230720,090300,15013490,6960,7000,7000,6960,442
|
|
20230720,090200,11926800,7000,6960,7000,6960,30
|
|
20230720,090100,11717930,6960,6960,6990,6960,153
|
|
20230720,090000,10648640,6950,7000,7000,6950,1472
|