682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201900,818345400,6800,6800,6800,6800,683
|
|
20230807,201800,818345400,6800,6800,6800,6800,0
|
|
20230807,201700,818345400,6800,6800,6800,6800,0
|
|
20230807,201600,818345400,6800,6800,6800,6800,0
|
|
20230807,201500,818345400,6800,6800,6800,6800,0
|
|
20230807,201400,818345400,6800,6800,6800,6800,0
|
|
20230807,201300,818345400,6800,6800,6800,6800,0
|
|
20230807,201200,818345400,6800,6800,6800,6800,0
|
|
20230807,201100,818345400,6800,6800,6800,6800,0
|
|
20230807,201000,818345400,6800,6800,6800,6800,0
|
|
20230807,200900,818345400,6800,6800,6800,6800,0
|
|
20230807,200800,818345400,6800,6800,6800,6800,0
|
|
20230807,200700,818345400,6800,6800,6800,6800,0
|
|
20230807,200600,818345400,6800,6800,6800,6800,0
|
|
20230807,200500,818345400,6800,6800,6800,6800,0
|
|
20230807,200400,818345400,6800,6800,6800,6800,0
|
|
20230807,200300,818345400,6800,6800,6800,6800,0
|
|
20230807,200200,818345400,6800,6800,6800,6800,0
|
|
20230807,200100,818345400,6800,6800,6800,6800,0
|
|
20230807,200000,818345400,6800,6800,6800,6800,0
|
|
20230807,195900,818345400,6800,6800,6800,6800,0
|
|
20230807,195800,818345400,6800,6800,6800,6800,0
|
|
20230807,195700,818345400,6800,6800,6800,6800,0
|
|
20230807,195600,818345400,6800,6800,6800,6800,0
|
|
20230807,195500,818345400,6800,6800,6800,6800,0
|
|
20230807,195400,818345400,6800,6800,6800,6800,0
|
|
20230807,195300,818345400,6800,6800,6800,6800,0
|
|
20230807,195200,818345400,6800,6800,6800,6800,0
|
|
20230807,195100,818345400,6800,6800,6800,6800,0
|
|
20230807,195000,818345400,6800,6800,6800,6800,0
|
|
20230807,194900,818345400,6800,6800,6800,6800,683
|
|
20230807,194800,818345400,6800,6800,6800,6800,0
|
|
20230807,194700,818345400,6800,6800,6800,6800,0
|
|
20230807,194600,818345400,6800,6800,6800,6800,0
|
|
20230807,194500,818345400,6800,6800,6800,6800,0
|
|
20230807,194400,818345400,6800,6800,6800,6800,0
|
|
20230807,194300,818345400,6800,6800,6800,6800,0
|
|
20230807,194200,818345400,6800,6800,6800,6800,0
|
|
20230807,194100,818345400,6800,6800,6800,6800,0
|
|
20230807,194000,818345400,6800,6800,6800,6800,0
|
|
20230807,193900,818345400,6800,6800,6800,6800,0
|
|
20230807,193800,818345400,6800,6800,6800,6800,0
|
|
20230807,193700,818345400,6800,6800,6800,6800,0
|
|
20230807,193600,818345400,6800,6800,6800,6800,0
|
|
20230807,193500,818345400,6800,6800,6800,6800,0
|
|
20230807,193400,818345400,6800,6800,6800,6800,0
|
|
20230807,193300,818345400,6800,6800,6800,6800,0
|
|
20230807,193200,818345400,6800,6800,6800,6800,0
|
|
20230807,193100,818345400,6800,6800,6800,6800,0
|
|
20230807,193000,818345400,6800,6800,6800,6800,0
|
|
20230807,192900,818345400,6800,6800,6800,6800,0
|
|
20230807,192800,818345400,6800,6800,6800,6800,0
|
|
20230807,192700,818345400,6800,6800,6800,6800,0
|
|
20230807,192600,818345400,6800,6800,6800,6800,0
|
|
20230807,192500,818345400,6800,6800,6800,6800,0
|
|
20230807,192400,818345400,6800,6800,6800,6800,0
|
|
20230807,192300,818345400,6800,6800,6800,6800,0
|
|
20230807,192200,818345400,6800,6800,6800,6800,0
|
|
20230807,192100,818345400,6800,6800,6800,6800,0
|
|
20230807,192000,818345400,6800,6800,6800,6800,0
|
|
20230807,191900,818345400,6800,6800,6800,6800,683
|
|
20230807,191800,818345400,6800,6800,6800,6800,0
|
|
20230807,191700,818345400,6800,6800,6800,6800,0
|
|
20230807,191600,818345400,6800,6800,6800,6800,0
|
|
20230807,191500,818345400,6800,6800,6800,6800,0
|
|
20230807,191400,818345400,6800,6800,6800,6800,0
|
|
20230807,191300,818345400,6800,6800,6800,6800,0
|
|
20230807,191200,818345400,6800,6800,6800,6800,0
|
|
20230807,191100,818345400,6800,6800,6800,6800,0
|
|
20230807,191000,818345400,6800,6800,6800,6800,0
|
|
20230807,190900,818345400,6800,6800,6800,6800,0
|
|
20230807,190800,818345400,6800,6800,6800,6800,0
|
|
20230807,190700,818345400,6800,6800,6800,6800,0
|
|
20230807,190600,818345400,6800,6800,6800,6800,0
|
|
20230807,190500,818345400,6800,6800,6800,6800,0
|
|
20230807,190400,818345400,6800,6800,6800,6800,0
|
|
20230807,190300,818345400,6800,6800,6800,6800,0
|
|
20230807,190200,818345400,6800,6800,6800,6800,0
|
|
20230807,190100,818345400,6800,6800,6800,6800,0
|
|
20230807,190000,818345400,6800,6800,6800,6800,0
|
|
20230807,185900,818345400,6800,6800,6800,6800,0
|
|
20230807,185800,818345400,6800,6800,6800,6800,0
|
|
20230807,185700,818345400,6800,6800,6800,6800,0
|
|
20230807,185600,818345400,6800,6800,6800,6800,0
|
|
20230807,185500,818345400,6800,6800,6800,6800,0
|
|
20230807,185400,818345400,6800,6800,6800,6800,0
|
|
20230807,185300,818345400,6800,6800,6800,6800,0
|
|
20230807,185200,818345400,6800,6800,6800,6800,0
|
|
20230807,185100,818345400,6800,6800,6800,6800,0
|
|
20230807,185000,818345400,6800,6800,6800,6800,0
|
|
20230807,184900,818345400,6800,6800,6800,6800,683
|
|
20230807,184800,818345400,6800,6800,6800,6800,0
|
|
20230807,184700,818345400,6800,6800,6800,6800,0
|
|
20230807,184600,818345400,6800,6800,6800,6800,0
|
|
20230807,184500,818345400,6800,6800,6800,6800,0
|
|
20230807,184400,818345400,6800,6800,6800,6800,0
|
|
20230807,184300,818345400,6800,6800,6800,6800,0
|
|
20230807,184200,818345400,6800,6800,6800,6800,0
|
|
20230807,184100,818345400,6800,6800,6800,6800,0
|
|
20230807,184000,818345400,6800,6800,6800,6800,0
|
|
20230807,183900,818345400,6800,6800,6800,6800,0
|
|
20230807,183800,818345400,6800,6800,6800,6800,0
|
|
20230807,183700,818345400,6800,6800,6800,6800,0
|
|
20230807,183600,818345400,6800,6800,6800,6800,0
|
|
20230807,183500,818345400,6800,6800,6800,6800,0
|
|
20230807,183400,818345400,6800,6800,6800,6800,0
|
|
20230807,183300,818345400,6800,6800,6800,6800,0
|
|
20230807,183200,818345400,6800,6800,6800,6800,0
|
|
20230807,183100,818345400,6800,6800,6800,6800,0
|
|
20230807,183000,818345400,6800,6800,6800,6800,0
|
|
20230807,182900,818345400,6800,6800,6800,6800,0
|
|
20230807,182800,818345400,6800,6800,6800,6800,0
|
|
20230807,182700,818345400,6800,6800,6800,6800,0
|
|
20230807,182600,818345400,6800,6800,6800,6800,0
|
|
20230807,182500,818345400,6800,6800,6800,6800,0
|
|
20230807,182400,818345400,6800,6800,6800,6800,0
|
|
20230807,182300,818345400,6800,6800,6800,6800,0
|
|
20230807,182200,818345400,6800,6800,6800,6800,0
|
|
20230807,182100,818345400,6800,6800,6800,6800,0
|
|
20230807,182000,818345400,6800,6800,6800,6800,0
|
|
20230807,181900,818345400,6800,6800,6800,6800,683
|
|
20230807,181800,818345400,6800,6800,6800,6800,0
|
|
20230807,181700,818345400,6800,6800,6800,6800,0
|
|
20230807,181600,818345400,6800,6800,6800,6800,0
|
|
20230807,181500,818345400,6800,6800,6800,6800,0
|
|
20230807,181400,818345400,6800,6800,6800,6800,0
|
|
20230807,181300,818345400,6800,6800,6800,6800,0
|
|
20230807,181200,818345400,6800,6800,6800,6800,0
|
|
20230807,181100,818345400,6800,6800,6800,6800,0
|
|
20230807,181000,818345400,6800,6800,6800,6800,0
|
|
20230807,180900,818345400,6800,6800,6800,6800,0
|
|
20230807,180800,818345400,6800,6800,6800,6800,0
|
|
20230807,180700,818345400,6800,6800,6800,6800,0
|
|
20230807,180600,818345400,6800,6800,6800,6800,0
|
|
20230807,180500,818345400,6800,6800,6800,6800,0
|
|
20230807,180400,818345400,6800,6800,6800,6800,0
|
|
20230807,180300,818345400,6800,6800,6800,6800,0
|
|
20230807,180200,818345400,6800,6800,6800,6800,0
|
|
20230807,180100,818345400,6800,6800,6800,6800,0
|
|
20230807,180000,818345400,6800,6800,6800,6800,0
|
|
20230807,175900,818345400,6800,6800,6800,6800,0
|
|
20230807,175800,818345400,6800,6800,6800,6800,0
|
|
20230807,175700,818345400,6800,6800,6800,6800,0
|
|
20230807,175600,818345400,6800,6800,6800,6800,0
|
|
20230807,175500,818345400,6800,6800,6800,6800,0
|
|
20230807,175400,818345400,6800,6800,6800,6800,0
|
|
20230807,175300,818345400,6800,6800,6800,6800,0
|
|
20230807,175200,818345400,6800,6800,6800,6800,0
|
|
20230807,175100,818345400,6800,6800,6800,6800,0
|
|
20230807,175000,818345400,6800,6800,6800,6800,0
|
|
20230807,174900,818345400,6800,6800,6800,6800,683
|
|
20230807,174800,818345400,6800,6800,6800,6800,0
|
|
20230807,174700,818345400,6800,6800,6800,6800,0
|
|
20230807,174600,818345400,6800,6800,6800,6800,0
|
|
20230807,174500,818345400,6800,6800,6800,6800,0
|
|
20230807,174400,818345400,6800,6800,6800,6800,0
|
|
20230807,174300,818345400,6800,6800,6800,6800,0
|
|
20230807,174200,818345400,6800,6800,6800,6800,0
|
|
20230807,174100,818345400,6800,6800,6800,6800,0
|
|
20230807,174000,818345400,6800,6800,6800,6800,0
|
|
20230807,173900,818345400,6800,6800,6800,6800,0
|
|
20230807,173800,818345400,6800,6800,6800,6800,0
|
|
20230807,173700,818345400,6800,6800,6800,6800,0
|
|
20230807,173600,818345400,6800,6800,6800,6800,0
|
|
20230807,173500,818345400,6800,6800,6800,6800,0
|
|
20230807,173400,818345400,6800,6800,6800,6800,0
|
|
20230807,173300,818345400,6800,6800,6800,6800,0
|
|
20230807,173200,818345400,6800,6800,6800,6800,0
|
|
20230807,173100,818345400,6800,6800,6800,6800,0
|
|
20230807,173000,818345400,6800,6800,6800,6800,0
|
|
20230807,172900,818345400,6800,6800,6800,6800,0
|
|
20230807,172800,818345400,6800,6800,6800,6800,0
|
|
20230807,172700,818345400,6800,6800,6800,6800,0
|
|
20230807,172600,818345400,6800,6800,6800,6800,0
|
|
20230807,172500,818345400,6800,6800,6800,6800,0
|
|
20230807,172400,818345400,6800,6800,6800,6800,0
|
|
20230807,172300,818345400,6800,6800,6800,6800,0
|
|
20230807,172200,818345400,6800,6800,6800,6800,0
|
|
20230807,172100,818345400,6800,6800,6800,6800,0
|
|
20230807,172000,818345400,6800,6800,6800,6800,0
|
|
20230807,171900,818345400,6800,6800,6800,6800,683
|
|
20230807,171800,818345400,6800,6800,6800,6800,0
|
|
20230807,171700,818345400,6800,6800,6800,6800,0
|
|
20230807,171600,818345400,6800,6800,6800,6800,0
|
|
20230807,171500,818345400,6800,6800,6800,6800,0
|
|
20230807,171400,818345400,6800,6800,6800,6800,0
|
|
20230807,171300,818345400,6800,6800,6800,6800,0
|
|
20230807,171200,818345400,6800,6800,6800,6800,0
|
|
20230807,171100,818345400,6800,6800,6800,6800,0
|
|
20230807,171000,818345400,6800,6800,6800,6800,0
|
|
20230807,170900,818345400,6800,6800,6800,6800,0
|
|
20230807,170800,818345400,6800,6800,6800,6800,0
|
|
20230807,170700,818345400,6800,6800,6800,6800,0
|
|
20230807,170600,818345400,6800,6800,6800,6800,0
|
|
20230807,170500,818345400,6800,6800,6800,6800,0
|
|
20230807,170400,818345400,6800,6800,6800,6800,0
|
|
20230807,170300,818345400,6800,6800,6800,6800,0
|
|
20230807,170200,818345400,6800,6800,6800,6800,0
|
|
20230807,170100,818345400,6800,6800,6800,6800,0
|
|
20230807,170000,818345400,6800,6800,6800,6800,0
|
|
20230807,165900,818345400,6800,6800,6800,6800,0
|
|
20230807,165800,818345400,6800,6800,6800,6800,0
|
|
20230807,165700,818345400,6800,6800,6800,6800,0
|
|
20230807,165600,818345400,6800,6800,6800,6800,0
|
|
20230807,165500,818345400,6800,6800,6800,6800,0
|
|
20230807,165400,818345400,6800,6800,6800,6800,0
|
|
20230807,165300,818345400,6800,6800,6800,6800,0
|
|
20230807,165200,818345400,6800,6800,6800,6800,0
|
|
20230807,165100,818345400,6800,6800,6800,6800,0
|
|
20230807,165000,818345400,6800,6800,6800,6800,0
|
|
20230807,164900,818345400,6800,6800,6800,6800,683
|
|
20230807,164800,818345400,6800,6800,6800,6800,0
|
|
20230807,164700,818345400,6800,6800,6800,6800,0
|
|
20230807,164600,818345400,6800,6800,6800,6800,0
|
|
20230807,164500,818345400,6800,6800,6800,6800,0
|
|
20230807,164400,818345400,6800,6800,6800,6800,0
|
|
20230807,164300,818345400,6800,6800,6800,6800,0
|
|
20230807,164200,818345400,6800,6800,6800,6800,0
|
|
20230807,164100,818345400,6800,6800,6800,6800,0
|
|
20230807,164000,818345400,6800,6800,6800,6800,0
|
|
20230807,163900,818345400,6800,6800,6800,6800,0
|
|
20230807,163800,818345400,6800,6800,6800,6800,0
|
|
20230807,163700,818345400,6800,6800,6800,6800,0
|
|
20230807,163600,818345400,6800,6800,6800,6800,0
|
|
20230807,163500,818345400,6800,6800,6800,6800,0
|
|
20230807,163400,818345400,6800,6800,6800,6800,0
|
|
20230807,163300,818345400,6800,6800,6800,6800,0
|
|
20230807,163200,818345400,6800,6800,6800,6800,0
|
|
20230807,163100,818345400,6800,6800,6800,6800,0
|
|
20230807,163000,818345400,6800,6800,6800,6800,0
|
|
20230807,162900,818345400,6800,6800,6800,6800,0
|
|
20230807,162800,818345400,6800,6800,6800,6800,0
|
|
20230807,162700,818345400,6800,6800,6800,6800,0
|
|
20230807,162600,818345400,6800,6800,6800,6800,0
|
|
20230807,162500,818345400,6800,6800,6800,6800,0
|
|
20230807,162400,818345400,6800,6800,6800,6800,0
|
|
20230807,162300,818345400,6800,6800,6800,6800,0
|
|
20230807,162200,818345400,6800,6800,6800,6800,0
|
|
20230807,162100,818345400,6800,6800,6800,6800,0
|
|
20230807,162000,818345400,6800,6800,6800,6800,0
|
|
20230807,161900,818345400,6800,6800,6800,6800,683
|
|
20230807,161800,818345400,6800,6800,6800,6800,0
|
|
20230807,161700,818345400,6800,6800,6800,6800,0
|
|
20230807,161600,818345400,6800,6800,6800,6800,0
|
|
20230807,161500,818345400,6800,6800,6800,6800,0
|
|
20230807,161400,818345400,6800,6800,6800,6800,0
|
|
20230807,161300,818345400,6800,6800,6800,6800,0
|
|
20230807,161200,818345400,6800,6800,6800,6800,0
|
|
20230807,161100,818345400,6800,6800,6800,6800,0
|
|
20230807,161000,818345400,6800,6800,6800,6800,0
|
|
20230807,160900,818345400,6800,6800,6800,6800,0
|
|
20230807,160800,818345400,6800,6800,6800,6800,0
|
|
20230807,160700,818345400,6800,6800,6800,6800,0
|
|
20230807,160600,818345400,6800,6800,6800,6800,0
|
|
20230807,160500,818345400,6800,6800,6800,6800,0
|
|
20230807,160400,818345400,6800,6800,6800,6800,0
|
|
20230807,160300,818345400,6800,6800,6800,6800,0
|
|
20230807,160200,818345400,6800,6800,6800,6800,0
|
|
20230807,160100,818345400,6800,6800,6800,6800,0
|
|
20230807,160000,818345400,6800,6800,6800,6800,0
|
|
20230807,155900,818345400,6800,6800,6800,6800,0
|
|
20230807,155800,818345400,6800,6800,6800,6800,0
|
|
20230807,155700,818345400,6800,6800,6800,6800,0
|
|
20230807,155600,818345400,6800,6800,6800,6800,0
|
|
20230807,155500,818345400,6800,6800,6800,6800,0
|
|
20230807,155400,818345400,6800,6800,6800,6800,0
|
|
20230807,155300,818345400,6800,6800,6800,6800,0
|
|
20230807,155200,818345400,6800,6800,6800,6800,0
|
|
20230807,155100,818345400,6800,6800,6800,6800,0
|
|
20230807,155000,818345400,6800,6800,6800,6800,0
|
|
20230807,154900,818345400,6800,6800,6800,6800,683
|
|
20230807,154800,818345400,6800,6800,6800,6800,0
|
|
20230807,154700,818345400,6800,6800,6800,6800,0
|
|
20230807,154600,818345400,6800,6800,6800,6800,0
|
|
20230807,154500,818345400,6800,6800,6800,6800,0
|
|
20230807,154400,818345400,6800,6800,6800,6800,0
|
|
20230807,154300,818345400,6800,6800,6800,6800,0
|
|
20230807,154200,818345400,6800,6800,6800,6800,0
|
|
20230807,154100,818345400,6800,6800,6800,6800,0
|
|
20230807,154000,818345400,6800,6800,6800,6800,0
|
|
20230807,153900,818345400,6800,6800,6800,6800,0
|
|
20230807,153800,818345400,6800,6800,6800,6800,0
|
|
20230807,153700,818345400,6800,6800,6800,6800,0
|
|
20230807,153600,818345400,6800,6800,6800,6800,0
|
|
20230807,153500,818345400,6800,6800,6800,6800,0
|
|
20230807,153400,818345400,6800,6800,6800,6800,0
|
|
20230807,153300,818345400,6800,6800,6800,6800,0
|
|
20230807,153200,818345400,6800,6800,6800,6800,0
|
|
20230807,153100,818345400,6800,6800,6800,6800,0
|
|
20230807,153000,818345400,6800,6800,6800,6800,683
|
|
20230807,152900,813701000,6750,6750,6750,6750,0
|
|
20230807,152800,813701000,6750,6750,6750,6750,0
|
|
20230807,152700,813701000,6750,6750,6750,6750,0
|
|
20230807,152600,813701000,6750,6750,6750,6750,0
|
|
20230807,152500,813701000,6750,6750,6750,6750,0
|
|
20230807,152400,813701000,6750,6750,6750,6750,0
|
|
20230807,152300,813701000,6750,6750,6750,6750,0
|
|
20230807,152200,813701000,6750,6750,6750,6750,0
|
|
20230807,152100,813701000,6750,6750,6750,6750,0
|
|
20230807,152000,813701000,6750,6750,6750,6750,0
|
|
20230807,151900,813701000,6750,6790,6840,6750,1803
|
|
20230807,151800,801508660,6790,6790,6790,6790,200
|
|
20230807,151700,800150660,6770,6760,6790,6750,274
|
|
20230807,151600,798296560,6750,6770,6790,6750,3309
|
|
20230807,151500,775916420,6770,6780,6780,6770,50
|
|
20230807,151400,775577620,6790,6790,6790,6770,581
|
|
20230807,151300,771639580,6780,6790,6790,6780,462
|
|
20230807,151200,768504780,6800,6800,6800,6800,30
|
|
20230807,151100,768300780,6800,6800,6800,6790,53
|
|
20230807,151000,767940680,6810,6800,6820,6790,83
|
|
20230807,150900,767376720,6830,6810,6830,6810,85
|
|
20230807,150800,766797070,6810,6790,6810,6790,163
|
|
20230807,150700,765688750,6780,6780,6780,6780,63
|
|
20230807,150600,765261610,6780,6790,6790,6780,174
|
|
20230807,150500,764081360,6790,6790,6800,6790,41
|
|
20230807,150400,763802960,6790,6790,6790,6790,1
|
|
20230807,150300,763796170,6780,6800,6800,6780,279
|
|
20230807,150200,761903010,6800,6800,6800,6800,19
|
|
20230807,150100,761773810,6810,6790,6810,6790,752
|
|
20230807,150000,756667200,6790,6800,6800,6790,50
|
|
20230807,145900,756327500,6790,6800,6800,6790,111
|
|
20230807,145800,755573800,6800,6800,6800,6800,30
|
|
20230807,145700,755369800,6800,6800,6800,6800,52
|
|
20230807,145600,755016200,6790,6810,6810,6780,147
|
|
20230807,145500,754018540,6810,6810,6810,6810,19
|
|
20230807,145400,753889150,6820,6810,6820,6810,151
|
|
20230807,145300,752859840,6810,6810,6810,6810,50
|
|
20230807,145200,752519340,6810,6820,6820,6780,1120
|
|
20230807,145100,744911430,6830,6850,6850,6830,14
|
|
20230807,145000,744815690,6850,6820,6850,6820,72
|
|
20230807,144900,744323500,6830,6840,6840,6800,249
|
|
20230807,144800,742624200,6840,6810,6840,6790,190
|
|
20230807,144700,741327220,6810,6830,6830,6810,6
|
|
20230807,144600,741286300,6840,6790,6840,6790,115
|
|
20230807,144500,740504270,6790,6790,6800,6780,224
|
|
20230807,144400,738983110,6780,6780,6780,6780,0
|
|
20230807,144300,738983110,6780,6780,6780,6780,38
|
|
20230807,144200,738725470,6780,6790,6790,6780,97
|
|
20230807,144100,738067790,6810,6810,6810,6810,18
|
|
20230807,144000,737945210,6810,6800,6810,6800,312
|
|
20230807,143900,735821190,6800,6790,6800,6790,96
|
|
20230807,143800,735169340,6790,6810,6810,6790,244
|
|
20230807,143700,733509210,6810,6790,6810,6790,163
|
|
20230807,143600,732399970,6790,6760,6790,6760,344
|
|
20230807,143500,730072330,6760,6760,6760,6760,162
|
|
20230807,143400,728977210,6770,6780,6780,6770,61
|
|
20230807,143300,728563930,6770,6770,6770,6770,1
|
|
20230807,143200,728557160,6770,6770,6770,6770,237
|
|
20230807,143100,726952670,6780,6780,6780,6780,4
|
|
20230807,143000,726925550,6790,6790,6790,6790,4
|
|
20230807,142900,726898390,6790,6770,6790,6770,3
|
|
20230807,142800,726878050,6760,6800,6800,6760,4162
|
|
20230807,142700,698677970,6800,6790,6800,6790,31
|
|
20230807,142600,698467470,6780,6780,6780,6780,1
|
|
20230807,142500,698460690,6780,6790,6790,6780,179
|
|
20230807,142400,697245880,6800,6790,6800,6790,27
|
|
20230807,142300,697062540,6790,6770,6790,6770,34
|
|
20230807,142200,696831920,6770,6770,6770,6770,20
|
|
20230807,142100,696696520,6770,6780,6780,6770,243
|
|
20230807,142000,695050900,6770,6770,6770,6770,18
|
|
20230807,141900,694929040,6760,6760,6760,6760,30
|
|
20230807,141800,694726240,6770,6770,6770,6760,184
|
|
20230807,141700,693481830,6760,6770,6770,6760,130
|
|
20230807,141600,692602730,6770,6760,6770,6760,32
|
|
20230807,141500,692386110,6760,6760,6760,6760,116
|
|
20230807,141400,691601950,6750,6760,6770,6750,768
|
|
20230807,141300,686409030,6750,6760,6760,6740,33
|
|
20230807,141200,686186280,6760,6760,6760,6760,10
|
|
20230807,141100,686118680,6760,6750,6760,6740,272
|
|
20230807,141000,684284500,6760,6750,6760,6750,2
|
|
20230807,140900,684270990,6750,6750,6750,6750,30
|
|
20230807,140800,684068490,6750,6750,6760,6750,351
|
|
20230807,140700,681699230,6750,6750,6750,6750,36
|
|
20230807,140600,681456230,6760,6760,6760,6760,200
|
|
20230807,140500,680104230,6770,6760,6770,6760,4
|
|
20230807,140400,680077180,6760,6760,6760,6760,141
|
|
20230807,140300,679124020,6770,6770,6770,6770,0
|
|
20230807,140200,679124020,6770,6770,6770,6770,30
|
|
20230807,140100,678920920,6780,6760,6780,6760,55
|
|
20230807,140000,678549100,6760,6770,6780,6760,122
|
|
20230807,135900,677722920,6760,6760,6760,6760,0
|
|
20230807,135800,677722920,6760,6760,6780,6760,315
|
|
20230807,135700,675592790,6760,6760,6760,6760,111
|
|
20230807,135600,674842430,6770,6770,6770,6770,80
|
|
20230807,135500,674300830,6770,6760,6770,6760,284
|
|
20230807,135400,672378430,6760,6750,6760,6750,53
|
|
20230807,135300,672020670,6750,6750,6750,6750,107
|
|
20230807,135200,671298420,6770,6770,6770,6770,21
|
|
20230807,135100,671156250,6760,6760,6760,6760,30
|
|
20230807,135000,670953450,6770,6770,6770,6740,801
|
|
20230807,134900,665545370,6770,6770,6770,6760,32
|
|
20230807,134800,665329030,6770,6770,6770,6770,145
|
|
20230807,134700,664347380,6770,6770,6770,6770,116
|
|
20230807,134600,663562060,6780,6780,6780,6780,86
|
|
20230807,134500,662978980,6790,6780,6790,6780,31
|
|
20230807,134400,662768790,6780,6780,6780,6780,26
|
|
20230807,134300,662592510,6780,6790,6790,6780,150
|
|
20230807,134200,661575090,6790,6790,6790,6790,59
|
|
20230807,134100,661174480,6790,6790,6790,6790,1
|
|
20230807,134000,661167690,6780,6790,6790,6780,160
|
|
20230807,133900,660081860,6800,6800,6800,6800,0
|
|
20230807,133800,660081860,6800,6790,6800,6780,158
|
|
20230807,133700,659009330,6790,6750,6790,6750,2
|
|
20230807,133600,658995790,6750,6780,6800,6750,1339
|
|
20230807,133500,649943090,6780,6780,6780,6780,0
|
|
20230807,133400,649943090,6780,6780,6780,6780,69
|
|
20230807,133300,649475270,6790,6790,6800,6790,118
|
|
20230807,133200,648674030,6800,6800,6810,6800,101
|
|
20230807,133100,647987220,6800,6810,6810,6800,65
|
|
20230807,133000,647545210,6800,6800,6800,6800,97
|
|
20230807,132900,646885610,6800,6800,6800,6800,115
|
|
20230807,132800,646103610,6810,6810,6810,6810,4
|
|
20230807,132700,646076370,6800,6810,6820,6800,94
|
|
20230807,132600,645436230,6810,6810,6810,6800,353
|
|
20230807,132500,643032760,6820,6820,6820,6820,1
|
|
20230807,132400,643025940,6830,6830,6830,6830,0
|
|
20230807,132300,643025940,6830,6820,6830,6810,663
|
|
20230807,132200,638505460,6820,6830,6830,6820,669
|
|
20230807,132100,633939700,6850,6840,6850,6840,91
|
|
20230807,132000,633316650,6840,6840,6840,6840,0
|
|
20230807,131900,633316650,6840,6850,6850,6840,998
|
|
20230807,131800,626483370,6870,6870,6870,6870,0
|
|
20230807,131700,626483370,6870,6850,6870,6850,90
|
|
20230807,131600,625866170,6850,6850,6850,6850,59
|
|
20230807,131500,625462020,6860,6850,6860,6850,299
|
|
20230807,131400,623413670,6880,6880,6880,6880,0
|
|
20230807,131300,623413670,6880,6860,6880,6860,73
|
|
20230807,131200,622912170,6860,6870,6870,6850,470
|
|
20230807,131100,619692230,6880,6880,6880,6880,50
|
|
20230807,131000,619348230,6880,6870,6880,6870,50
|
|
20230807,130900,619004530,6880,6850,6880,6850,112
|
|
20230807,130800,618236610,6880,6890,6890,6880,40
|
|
20230807,130700,617961310,6860,6880,6880,6860,536
|
|
20230807,130600,614283750,6890,6890,6890,6890,1
|
|
20230807,130500,614276860,6860,6910,6910,6860,1110
|
|
20230807,130400,606646660,6890,6900,6900,6890,771
|
|
20230807,130300,601331050,6930,6930,6930,6930,3
|
|
20230807,130200,601310260,6900,6910,6910,6900,480
|
|
20230807,130100,597994130,6940,6940,6940,6940,100
|
|
20230807,130000,597300130,6950,6950,6950,6950,0
|
|
20230807,125900,597300130,6950,6920,6950,6920,511
|
|
20230807,125800,593761660,6920,6920,6920,6920,39
|
|
20230807,125700,593491780,6960,6960,6960,6960,0
|
|
20230807,125600,593491780,6960,6960,6960,6930,439
|
|
20230807,125500,590443640,6950,6940,6950,6930,220
|
|
20230807,125400,588916390,6960,6940,6960,6940,2
|
|
20230807,125300,588902490,6940,6940,6940,6940,241
|
|
20230807,125200,587229950,6930,6960,6970,6930,469
|
|
20230807,125100,583974520,6960,6980,6990,6940,421
|
|
20230807,125000,581038410,6970,6950,6970,6950,684
|
|
20230807,124900,576274940,6950,6930,6950,6930,39
|
|
20230807,124800,576004550,6930,6920,6930,6910,227
|
|
20230807,124700,574434210,6910,6910,6910,6910,28
|
|
20230807,124600,574240730,6910,6910,6910,6900,62
|
|
20230807,124500,573812750,6910,6910,6910,6900,53
|
|
20230807,124400,573447030,6900,6910,6910,6900,96
|
|
20230807,124300,572784020,6930,6930,6930,6930,24
|
|
20230807,124200,572617700,6940,6940,6940,6940,1
|
|
20230807,124100,572610760,6910,6910,6940,6900,2307
|
|
20230807,124000,556640080,6900,6890,6900,6890,83
|
|
20230807,123900,556067680,6900,6900,6900,6900,1
|
|
20230807,123800,556060780,6900,6910,6910,6900,61
|
|
20230807,123700,555639590,6900,6900,6910,6900,139
|
|
20230807,123600,554680480,6900,6890,6900,6890,41
|
|
20230807,123500,554397880,6900,6890,6900,6890,46
|
|
20230807,123400,554080930,6890,6900,6900,6890,136
|
|
20230807,123300,553143880,6900,6900,6900,6900,20
|
|
20230807,123200,553005880,6890,6880,6890,6880,67
|
|
20230807,123100,552544270,6880,6900,6900,6880,69
|
|
20230807,123000,552068860,6930,6910,6930,6910,151
|
|
20230807,122900,551024480,6900,6870,6900,6870,993
|
|
20230807,122800,544201190,6890,6870,6890,6870,202
|
|
20230807,122700,542810850,6880,6850,6880,6850,296
|
|
20230807,122600,540777570,6850,6850,6870,6850,677
|
|
20230807,122500,536137920,6840,6830,6840,6830,37
|
|
20230807,122400,535885140,6840,6840,6840,6830,143
|
|
20230807,122300,534907440,6850,6850,6850,6850,1
|
|
20230807,122200,534900590,6860,6860,6860,6860,0
|
|
20230807,122100,534900590,6860,6830,6860,6830,163
|
|
20230807,122000,533785200,6830,6850,6860,6830,177
|
|
20230807,121900,532572910,6850,6840,6850,6840,100
|
|
20230807,121800,531888630,6830,6830,6830,6830,31
|
|
20230807,121700,531676900,6830,6830,6830,6830,88
|
|
20230807,121600,531075860,6860,6860,6860,6860,10
|
|
20230807,121500,531007260,6840,6830,6840,6830,73
|
|
20230807,121400,530508660,6820,6820,6820,6820,91
|
|
20230807,121300,529888040,6820,6820,6820,6820,54
|
|
20230807,121200,529519760,6830,6840,6840,6830,31
|
|
20230807,121100,529308020,6820,6820,6820,6820,0
|
|
20230807,121000,529308020,6820,6820,6830,6820,185
|
|
20230807,120900,528046020,6840,6860,6860,6840,71
|
|
20230807,120800,527560360,6840,6860,6860,6840,239
|
|
20230807,120700,525925580,6850,6830,6850,6830,917
|
|
20230807,120600,519660070,6830,6830,6850,6830,266
|
|
20230807,120500,517843160,6830,6830,6830,6830,30
|
|
20230807,120400,517638260,6840,6830,6840,6830,59
|
|
20230807,120300,517235010,6820,6840,6840,6820,341
|
|
20230807,120200,514906370,6860,6850,6860,6850,147
|
|
20230807,120100,513899410,6840,6810,6840,6810,1586
|
|
20230807,120000,503069650,6820,6800,6820,6800,61
|
|
20230807,115900,502654830,6820,6810,6830,6800,1528
|
|
20230807,115800,492260850,6790,6790,6810,6790,7
|
|
20230807,115700,492213300,6790,6790,6790,6790,0
|
|
20230807,115600,492213300,6790,6790,6820,6780,269
|
|
20230807,115500,490386410,6790,6780,6790,6780,2
|
|
20230807,115400,490372840,6780,6770,6790,6770,42
|
|
20230807,115300,490088180,6770,6790,6790,6770,61
|
|
20230807,115200,489675190,6780,6770,6780,6770,219
|
|
20230807,115100,488191140,6780,6770,6780,6770,31
|
|
20230807,115000,487981260,6770,6770,6770,6770,53
|
|
20230807,114900,487622450,6770,6780,6790,6760,1710
|
|
20230807,114800,476039860,6790,6790,6790,6790,51
|
|
20230807,114700,475693570,6790,6790,6790,6790,0
|
|
20230807,114600,475693570,6790,6790,6790,6790,258
|
|
20230807,114500,473941750,6800,6800,6800,6800,0
|
|
20230807,114400,473941750,6800,6800,6800,6800,7
|
|
20230807,114300,473894150,6810,6800,6810,6800,119
|
|
20230807,114200,473084940,6800,6800,6810,6800,146
|
|
20230807,114100,472092130,6810,6810,6810,6810,1
|
|
20230807,114000,472085320,6810,6810,6810,6810,0
|
|
20230807,113900,472085320,6810,6810,6820,6800,235
|
|
20230807,113800,470485260,6810,6810,6810,6810,0
|
|
20230807,113700,470485260,6810,6810,6810,6810,3
|
|
20230807,113600,470464830,6810,6790,6810,6790,124
|
|
20230807,113500,469621950,6790,6800,6800,6790,69
|
|
20230807,113400,469153140,6810,6810,6810,6810,0
|
|
20230807,113300,469153140,6810,6800,6810,6800,57
|
|
20230807,113200,468765520,6800,6780,6800,6780,190
|
|
20230807,113100,467475920,6800,6790,6800,6790,31
|
|
20230807,113000,467265420,6800,6800,6800,6800,0
|
|
20230807,112900,467265420,6800,6800,6800,6780,49
|
|
20230807,112800,466933160,6780,6790,6790,6780,104
|
|
20230807,112700,466228030,6810,6810,6810,6810,0
|
|
20230807,112600,466228030,6810,6830,6830,6810,295
|
|
20230807,112500,464218640,6820,6820,6830,6820,171
|
|
20230807,112400,463052410,6830,6810,6830,6810,119
|
|
20230807,112300,462241910,6810,6800,6810,6800,1588
|
|
20230807,112200,451442940,6800,6770,6800,6760,981
|
|
20230807,112100,444786880,6760,6760,6760,6760,114
|
|
20230807,112000,444016240,6770,6790,6790,6770,32
|
|
20230807,111900,443799580,6780,6770,6780,6770,111
|
|
20230807,111800,443048070,6770,6770,6770,6760,157
|
|
20230807,111700,441986450,6770,6770,6770,6770,62
|
|
20230807,111600,441566710,6760,6760,6760,6760,30
|
|
20230807,111500,441363910,6760,6760,6760,6760,129
|
|
20230807,111400,440491870,6760,6760,6770,6760,34
|
|
20230807,111300,440262000,6770,6770,6780,6770,83
|
|
20230807,111200,439699980,6760,6760,6760,6760,71
|
|
20230807,111100,439220020,6760,6750,6760,6750,276
|
|
20230807,111000,437354540,6750,6740,6750,6700,501
|
|
20230807,110900,433994820,6750,6750,6750,6700,532
|
|
20230807,110800,430422740,6740,6730,6740,6730,187
|
|
20230807,110700,429163460,6750,6750,6750,6750,0
|
|
20230807,110600,429163460,6750,6740,6750,6740,31
|
|
20230807,110500,428954510,6730,6720,6730,6720,187
|
|
20230807,110400,427697160,6720,6720,6720,6720,124
|
|
20230807,110300,426863880,6730,6720,6730,6720,31
|
|
20230807,110200,426655550,6720,6720,6720,6720,0
|
|
20230807,110100,426655550,6720,6730,6730,6720,201
|
|
20230807,110000,425304810,6740,6730,6740,6720,230
|
|
20230807,105900,423756250,6730,6730,6730,6730,7
|
|
20230807,105800,423709140,6720,6740,6740,6720,33
|
|
20230807,105700,423487340,6730,6740,6740,6730,213
|
|
20230807,105600,422053740,6760,6760,6760,6760,0
|
|
20230807,105500,422053740,6760,6750,6760,6730,169
|
|
20230807,105400,420915880,6750,6730,6750,6730,153
|
|
20230807,105300,419884870,6740,6770,6770,6740,102
|
|
20230807,105200,419197360,6740,6740,6780,6740,212
|
|
20230807,105100,417768440,6740,6740,6740,6740,56
|
|
20230807,105000,417391000,6740,6800,6800,6740,85
|
|
20230807,104900,416816480,6760,6720,6760,6720,144
|
|
20230807,104800,415847910,6710,6700,6710,6700,79
|
|
20230807,104700,415318310,6720,6710,6720,6700,524
|
|
20230807,104600,411803290,6700,6700,6700,6700,2443
|
|
20230807,104500,395435190,6710,6710,6710,6710,11
|
|
20230807,104400,395361380,6700,6680,6700,6680,171
|
|
20230807,104300,394217090,6670,6680,6680,6670,1588
|
|
20230807,104200,383617770,6710,6690,6710,6690,1682
|
|
20230807,104100,372365170,6700,6700,6700,6690,119
|
|
20230807,104000,371568320,6700,6690,6700,6690,45
|
|
20230807,103900,371267220,6700,6710,6710,6700,344
|
|
20230807,103800,368962410,6700,6710,6710,6700,343
|
|
20230807,103700,366664180,6710,6700,6710,6700,1278
|
|
20230807,103600,358100610,6700,6730,6730,6700,72
|
|
20230807,103500,357617310,6710,6710,6710,6710,1001
|
|
20230807,103400,350900600,6710,6710,6740,6700,91
|
|
20230807,103300,350290390,6730,6710,6730,6710,847
|
|
20230807,103200,344602980,6720,6740,6740,6720,3919
|
|
20230807,103100,318230880,6750,6750,6750,6750,0
|
|
20230807,103000,318230880,6750,6770,6770,6750,313
|
|
20230807,102900,316116630,6750,6760,6770,6750,206
|
|
20230807,102800,314723730,6750,6770,6770,6750,203
|
|
20230807,102700,313353460,6750,6750,6790,6750,1081
|
|
20230807,102600,306016570,6770,6780,6780,6750,98
|
|
20230807,102500,305353770,6780,6770,6780,6750,116
|
|
20230807,102400,304569280,6770,6750,6770,6750,101
|
|
20230807,102300,303885830,6750,6740,6760,6740,708
|
|
20230807,102200,299106550,6760,6750,6760,6750,191
|
|
20230807,102100,297817000,6760,6750,6770,6750,63
|
|
20230807,102000,297391320,6750,6750,6750,6750,20
|
|
20230807,101900,297256320,6750,6750,6780,6750,729
|
|
20230807,101800,292335540,6750,6750,6770,6750,352
|
|
20230807,101700,289958920,6780,6750,6780,6750,2
|
|
20230807,101600,289945390,6750,6780,6780,6750,134
|
|
20230807,101500,289038790,6780,6780,6780,6780,30
|
|
20230807,101400,288835390,6780,6770,6780,6770,102
|
|
20230807,101300,288144130,6760,6750,6760,6750,74
|
|
20230807,101200,287644380,6750,6780,6780,6750,354
|
|
20230807,101100,285254390,6790,6770,6790,6770,101
|
|
20230807,101000,284570600,6800,6750,6800,6750,61
|
|
20230807,100900,284158770,6780,6810,6810,6750,1690
|
|
20230807,100800,272730950,6820,6820,6820,6820,52
|
|
20230807,100700,272376310,6810,6810,6810,6810,50
|
|
20230807,100600,272035810,6810,6770,6810,6770,416
|
|
20230807,100500,269216290,6780,6780,6780,6780,2
|
|
20230807,100400,269202730,6830,6830,6830,6830,0
|
|
20230807,100300,269202730,6830,6770,6830,6770,230
|
|
20230807,100200,267645550,6780,6790,6790,6780,805
|
|
20230807,100100,262181650,6790,6790,6790,6790,0
|
|
20230807,100000,262181650,6790,6800,6840,6790,260
|
|
20230807,095900,260410290,6800,6800,6840,6800,148
|
|
20230807,095800,259402740,6790,6810,6810,6790,211
|
|
20230807,095700,257969810,6820,6820,6820,6820,10
|
|
20230807,095600,257901610,6800,6790,6820,6790,479
|
|
20230807,095500,254642120,6780,6780,6780,6770,604
|
|
20230807,095400,250547730,6760,6760,6770,6740,185
|
|
20230807,095300,249297450,6770,6740,6770,6740,220
|
|
20230807,095200,247809250,6740,6770,6770,6740,73
|
|
20230807,095100,247316330,6740,6740,6760,6740,216
|
|
20230807,095000,245859670,6730,6760,6760,6730,327
|
|
20230807,094900,243654360,6750,6750,6750,6750,58
|
|
20230807,094800,243262860,6750,6770,6800,6750,156
|
|
20230807,094700,242207650,6790,6790,6790,6790,26
|
|
20230807,094600,242031110,6750,6800,6800,6750,196
|
|
20230807,094500,240707020,6760,6760,6760,6750,7866
|
|
20230807,094400,187533160,6760,6770,6770,6760,37
|
|
20230807,094300,187283030,6810,6810,6810,6800,101
|
|
20230807,094200,186595520,6800,6820,6820,6770,140
|
|
20230807,094100,185644630,6820,6840,6840,6810,10
|
|
20230807,094000,185576360,6920,6770,6920,6770,568
|
|
20230807,093900,181658240,6740,6700,6740,6700,4784
|
|
20230807,093800,149511940,6710,6740,6740,6710,523
|
|
20230807,093700,145997360,6770,6760,6770,6750,500
|
|
20230807,093600,142621970,6760,6770,6780,6760,206
|
|
20230807,093500,141228520,6770,6760,6770,6760,160
|
|
20230807,093400,140145890,6760,6780,6780,6760,325
|
|
20230807,093300,137946750,6780,6780,6780,6780,10
|
|
20230807,093200,137878950,6780,6780,6780,6780,467
|
|
20230807,093100,134712690,6780,6780,6780,6780,952
|
|
20230807,093000,128258130,6810,6780,6810,6780,151
|
|
20230807,092900,127234320,6780,6810,6810,6780,280
|
|
20230807,092800,125333720,6790,6810,6810,6790,450
|
|
20230807,092700,122272210,6810,6810,6810,6810,507
|
|
20230807,092600,118819540,6800,6790,6800,6790,398
|
|
20230807,092500,116114640,6810,6780,6810,6780,32
|
|
20230807,092400,115897650,6810,6820,6830,6780,2399
|
|
20230807,092300,99619690,6840,6880,6880,6840,45
|
|
20230807,092200,99311490,6880,6860,6880,6820,1821
|
|
20230807,092100,86877990,6920,6900,6920,6900,209
|
|
20230807,092000,85435690,6920,6920,6920,6920,6
|
|
20230807,091900,85394170,6920,6920,6920,6920,16
|
|
20230807,091800,85283450,6920,6920,6920,6920,116
|
|
20230807,091700,84480730,6920,6900,6920,6900,12
|
|
20230807,091600,84397910,6900,6900,6900,6900,139
|
|
20230807,091500,83438810,6930,6930,6930,6930,0
|
|
20230807,091400,83438810,6930,6930,6930,6930,0
|
|
20230807,091300,83438810,6930,6930,6930,6930,0
|
|
20230807,091200,83438810,6930,6850,6930,6850,525
|
|
20230807,091100,79812600,6830,6820,6830,6780,29
|
|
20230807,091000,79614850,6780,6780,6790,6780,2301
|
|
20230807,090900,64014060,6830,6780,6830,6780,1652
|
|
20230807,090800,52813250,6830,6830,6830,6830,43
|
|
20230807,090700,52519560,6780,6850,6850,6760,97
|
|
20230807,090600,51862930,6810,6760,6810,6760,1068
|
|
20230807,090500,44595060,6760,6760,6760,6750,56
|
|
20230807,090400,44216980,6770,6770,6780,6770,1543
|
|
20230807,090300,33769550,6770,6710,6770,6660,875
|
|
20230807,090200,27916070,6710,6750,6810,6660,735
|
|
20230807,090100,22980470,6750,6830,6860,6750,577
|
|
20230807,090000,19050500,6860,6860,6860,6860,2575
|