656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195300,3390320550,36900,36900,36900,36900,359
|
|
20230630,195200,3390320550,36900,36900,36900,36900,0
|
|
20230630,195100,3390320550,36900,36900,36900,36900,0
|
|
20230630,195000,3390320550,36900,36900,36900,36900,0
|
|
20230630,194900,3390320550,36900,36900,36900,36900,0
|
|
20230630,194800,3390320550,36900,36900,36900,36900,0
|
|
20230630,194700,3390320550,36900,36900,36900,36900,0
|
|
20230630,194600,3390320550,36900,36900,36900,36900,0
|
|
20230630,194500,3390320550,36900,36900,36900,36900,0
|
|
20230630,194400,3390320550,36900,36900,36900,36900,0
|
|
20230630,194300,3390320550,36900,36900,36900,36900,0
|
|
20230630,194200,3390320550,36900,36900,36900,36900,0
|
|
20230630,194100,3390320550,36900,36900,36900,36900,0
|
|
20230630,194000,3390320550,36900,36900,36900,36900,0
|
|
20230630,193900,3390320550,36900,36900,36900,36900,0
|
|
20230630,193800,3390320550,36900,36900,36900,36900,0
|
|
20230630,193700,3390320550,36900,36900,36900,36900,0
|
|
20230630,193600,3390320550,36900,36900,36900,36900,0
|
|
20230630,193500,3390320550,36900,36900,36900,36900,0
|
|
20230630,193400,3390320550,36900,36900,36900,36900,0
|
|
20230630,193300,3390320550,36900,36900,36900,36900,0
|
|
20230630,193200,3390320550,36900,36900,36900,36900,0
|
|
20230630,193100,3390320550,36900,36900,36900,36900,0
|
|
20230630,193000,3390320550,36900,36900,36900,36900,0
|
|
20230630,192900,3390320550,36900,36900,36900,36900,0
|
|
20230630,192800,3390320550,36900,36900,36900,36900,0
|
|
20230630,192700,3390320550,36900,36900,36900,36900,0
|
|
20230630,192600,3390320550,36900,36900,36900,36900,0
|
|
20230630,192500,3390320550,36900,36900,36900,36900,0
|
|
20230630,192400,3390320550,36900,36900,36900,36900,0
|
|
20230630,192300,3390320550,36900,36900,36900,36900,359
|
|
20230630,192200,3390320550,36900,36900,36900,36900,0
|
|
20230630,192100,3390320550,36900,36900,36900,36900,0
|
|
20230630,192000,3390320550,36900,36900,36900,36900,0
|
|
20230630,191900,3390320550,36900,36900,36900,36900,0
|
|
20230630,191800,3390320550,36900,36900,36900,36900,0
|
|
20230630,191700,3390320550,36900,36900,36900,36900,0
|
|
20230630,191600,3390320550,36900,36900,36900,36900,0
|
|
20230630,191500,3390320550,36900,36900,36900,36900,0
|
|
20230630,191400,3390320550,36900,36900,36900,36900,0
|
|
20230630,191300,3390320550,36900,36900,36900,36900,0
|
|
20230630,191200,3390320550,36900,36900,36900,36900,0
|
|
20230630,191100,3390320550,36900,36900,36900,36900,0
|
|
20230630,191000,3390320550,36900,36900,36900,36900,0
|
|
20230630,190900,3390320550,36900,36900,36900,36900,0
|
|
20230630,190800,3390320550,36900,36900,36900,36900,0
|
|
20230630,190700,3390320550,36900,36900,36900,36900,0
|
|
20230630,190600,3390320550,36900,36900,36900,36900,0
|
|
20230630,190500,3390320550,36900,36900,36900,36900,0
|
|
20230630,190400,3390320550,36900,36900,36900,36900,0
|
|
20230630,190300,3390320550,36900,36900,36900,36900,0
|
|
20230630,190200,3390320550,36900,36900,36900,36900,0
|
|
20230630,190100,3390320550,36900,36900,36900,36900,0
|
|
20230630,190000,3390320550,36900,36900,36900,36900,0
|
|
20230630,185900,3390320550,36900,36900,36900,36900,0
|
|
20230630,185800,3390320550,36900,36900,36900,36900,0
|
|
20230630,185700,3390320550,36900,36900,36900,36900,0
|
|
20230630,185600,3390320550,36900,36900,36900,36900,0
|
|
20230630,185500,3390320550,36900,36900,36900,36900,0
|
|
20230630,185400,3390320550,36900,36900,36900,36900,0
|
|
20230630,185300,3390320550,36900,36900,36900,36900,359
|
|
20230630,185200,3390320550,36900,36900,36900,36900,0
|
|
20230630,185100,3390320550,36900,36900,36900,36900,0
|
|
20230630,185000,3390320550,36900,36900,36900,36900,0
|
|
20230630,184900,3390320550,36900,36900,36900,36900,0
|
|
20230630,184800,3390320550,36900,36900,36900,36900,0
|
|
20230630,184700,3390320550,36900,36900,36900,36900,0
|
|
20230630,184600,3390320550,36900,36900,36900,36900,0
|
|
20230630,184500,3390320550,36900,36900,36900,36900,0
|
|
20230630,184400,3390320550,36900,36900,36900,36900,0
|
|
20230630,184300,3390320550,36900,36900,36900,36900,0
|
|
20230630,184200,3390320550,36900,36900,36900,36900,0
|
|
20230630,184100,3390320550,36900,36900,36900,36900,0
|
|
20230630,184000,3390320550,36900,36900,36900,36900,0
|
|
20230630,183900,3390320550,36900,36900,36900,36900,0
|
|
20230630,183800,3390320550,36900,36900,36900,36900,0
|
|
20230630,183700,3390320550,36900,36900,36900,36900,0
|
|
20230630,183600,3390320550,36900,36900,36900,36900,0
|
|
20230630,183500,3390320550,36900,36900,36900,36900,0
|
|
20230630,183400,3390320550,36900,36900,36900,36900,0
|
|
20230630,183300,3390320550,36900,36900,36900,36900,0
|
|
20230630,183200,3390320550,36900,36900,36900,36900,0
|
|
20230630,183100,3390320550,36900,36900,36900,36900,0
|
|
20230630,183000,3390320550,36900,36900,36900,36900,0
|
|
20230630,182900,3390320550,36900,36900,36900,36900,0
|
|
20230630,182800,3390320550,36900,36900,36900,36900,0
|
|
20230630,182700,3390320550,36900,36900,36900,36900,0
|
|
20230630,182600,3390320550,36900,36900,36900,36900,0
|
|
20230630,182500,3390320550,36900,36900,36900,36900,0
|
|
20230630,182400,3390320550,36900,36900,36900,36900,0
|
|
20230630,182300,3390320550,36900,36900,36900,36900,359
|
|
20230630,182200,3390320550,36900,36900,36900,36900,0
|
|
20230630,182100,3390320550,36900,36900,36900,36900,0
|
|
20230630,182000,3390320550,36900,36900,36900,36900,0
|
|
20230630,181900,3390320550,36900,36900,36900,36900,0
|
|
20230630,181800,3390320550,36900,36900,36900,36900,0
|
|
20230630,181700,3390320550,36900,36900,36900,36900,0
|
|
20230630,181600,3390320550,36900,36900,36900,36900,0
|
|
20230630,181500,3390320550,36900,36900,36900,36900,0
|
|
20230630,181400,3390320550,36900,36900,36900,36900,0
|
|
20230630,181300,3390320550,36900,36900,36900,36900,0
|
|
20230630,181200,3390320550,36900,36900,36900,36900,0
|
|
20230630,181100,3390320550,36900,36900,36900,36900,0
|
|
20230630,181000,3390320550,36900,36900,36900,36900,0
|
|
20230630,180900,3390320550,36900,36900,36900,36900,0
|
|
20230630,180800,3390320550,36900,36900,36900,36900,0
|
|
20230630,180700,3390320550,36900,36900,36900,36900,0
|
|
20230630,180600,3390320550,36900,36900,36900,36900,0
|
|
20230630,180500,3390320550,36900,36900,36900,36900,0
|
|
20230630,180400,3390320550,36900,36900,36900,36900,0
|
|
20230630,180300,3390320550,36900,36900,36900,36900,0
|
|
20230630,180200,3390320550,36900,36900,36900,36900,0
|
|
20230630,180100,3390320550,36900,36900,36900,36900,0
|
|
20230630,180000,3390320550,36900,36900,36900,36900,0
|
|
20230630,175900,3390320550,36900,36900,36900,36900,0
|
|
20230630,175800,3390320550,36900,36900,36900,36900,0
|
|
20230630,175700,3390320550,36900,36900,36900,36900,0
|
|
20230630,175600,3390320550,36900,36900,36900,36900,0
|
|
20230630,175500,3390320550,36900,36900,36900,36900,0
|
|
20230630,175400,3390320550,36900,36900,36900,36900,0
|
|
20230630,175300,3390320550,36900,36900,36900,36900,359
|
|
20230630,175200,3390320550,36900,36900,36900,36900,0
|
|
20230630,175100,3390320550,36900,36900,36900,36900,0
|
|
20230630,175000,3390320550,36900,36900,36900,36900,0
|
|
20230630,174900,3390320550,36900,36900,36900,36900,0
|
|
20230630,174800,3390320550,36900,36900,36900,36900,0
|
|
20230630,174700,3390320550,36900,36900,36900,36900,0
|
|
20230630,174600,3390320550,36900,36900,36900,36900,0
|
|
20230630,174500,3390320550,36900,36900,36900,36900,0
|
|
20230630,174400,3390320550,36900,36900,36900,36900,0
|
|
20230630,174300,3390320550,36900,36900,36900,36900,0
|
|
20230630,174200,3390320550,36900,36900,36900,36900,0
|
|
20230630,174100,3390320550,36900,36900,36900,36900,0
|
|
20230630,174000,3390320550,36900,36900,36900,36900,0
|
|
20230630,173900,3390320550,36900,36900,36900,36900,0
|
|
20230630,173800,3390320550,36900,36900,36900,36900,0
|
|
20230630,173700,3390320550,36900,36900,36900,36900,0
|
|
20230630,173600,3390320550,36900,36900,36900,36900,0
|
|
20230630,173500,3390320550,36900,36900,36900,36900,0
|
|
20230630,173400,3390320550,36900,36900,36900,36900,0
|
|
20230630,173300,3390320550,36900,36900,36900,36900,0
|
|
20230630,173200,3390320550,36900,36900,36900,36900,0
|
|
20230630,173100,3390320550,36900,36900,36900,36900,0
|
|
20230630,173000,3390320550,36900,36900,36900,36900,0
|
|
20230630,172900,3390320550,36900,36900,36900,36900,0
|
|
20230630,172800,3390320550,36900,36900,36900,36900,0
|
|
20230630,172700,3390320550,36900,36900,36900,36900,0
|
|
20230630,172600,3390320550,36900,36900,36900,36900,0
|
|
20230630,172500,3390320550,36900,36900,36900,36900,0
|
|
20230630,172400,3390320550,36900,36900,36900,36900,0
|
|
20230630,172300,3390320550,36900,36900,36900,36900,359
|
|
20230630,172200,3390320550,36900,36900,36900,36900,0
|
|
20230630,172100,3390320550,36900,36900,36900,36900,0
|
|
20230630,172000,3390320550,36900,36900,36900,36900,0
|
|
20230630,171900,3390320550,36900,36900,36900,36900,0
|
|
20230630,171800,3390320550,36900,36900,36900,36900,0
|
|
20230630,171700,3390320550,36900,36900,36900,36900,0
|
|
20230630,171600,3390320550,36900,36900,36900,36900,0
|
|
20230630,171500,3390320550,36900,36900,36900,36900,0
|
|
20230630,171400,3390320550,36900,36900,36900,36900,0
|
|
20230630,171300,3390320550,36900,36900,36900,36900,0
|
|
20230630,171200,3390320550,36900,36900,36900,36900,0
|
|
20230630,171100,3390320550,36900,36900,36900,36900,0
|
|
20230630,171000,3390320550,36900,36900,36900,36900,0
|
|
20230630,170900,3390320550,36900,36900,36900,36900,0
|
|
20230630,170800,3390320550,36900,36900,36900,36900,0
|
|
20230630,170700,3390320550,36900,36900,36900,36900,0
|
|
20230630,170600,3390320550,36900,36900,36900,36900,0
|
|
20230630,170500,3390320550,36900,36900,36900,36900,0
|
|
20230630,170400,3390320550,36900,36900,36900,36900,0
|
|
20230630,170300,3390320550,36900,36900,36900,36900,0
|
|
20230630,170200,3390320550,36900,36900,36900,36900,0
|
|
20230630,170100,3390320550,36900,36900,36900,36900,0
|
|
20230630,170000,3390320550,36900,36900,36900,36900,0
|
|
20230630,165900,3390320550,36900,36900,36900,36900,0
|
|
20230630,165800,3390320550,36900,36900,36900,36900,0
|
|
20230630,165700,3390320550,36900,36900,36900,36900,0
|
|
20230630,165600,3390320550,36900,36900,36900,36900,0
|
|
20230630,165500,3390320550,36900,36900,36900,36900,0
|
|
20230630,165400,3390320550,36900,36900,36900,36900,0
|
|
20230630,165300,3390320550,36900,36900,36900,36900,359
|
|
20230630,165200,3390320550,36900,36900,36900,36900,0
|
|
20230630,165100,3390320550,36900,36900,36900,36900,0
|
|
20230630,165000,3390320550,36900,36900,36900,36900,0
|
|
20230630,164900,3390320550,36900,36900,36900,36900,0
|
|
20230630,164800,3390320550,36900,36900,36900,36900,0
|
|
20230630,164700,3390320550,36900,36900,36900,36900,0
|
|
20230630,164600,3390320550,36900,36900,36900,36900,0
|
|
20230630,164500,3390320550,36900,36900,36900,36900,0
|
|
20230630,164400,3390320550,36900,36900,36900,36900,0
|
|
20230630,164300,3390320550,36900,36900,36900,36900,0
|
|
20230630,164200,3390320550,36900,36900,36900,36900,0
|
|
20230630,164100,3390320550,36900,36900,36900,36900,0
|
|
20230630,164000,3390320550,36900,36900,36900,36900,0
|
|
20230630,163900,3390320550,36900,36900,36900,36900,0
|
|
20230630,163800,3390320550,36900,36900,36900,36900,0
|
|
20230630,163700,3390320550,36900,36900,36900,36900,0
|
|
20230630,163600,3390320550,36900,36900,36900,36900,0
|
|
20230630,163500,3390320550,36900,36900,36900,36900,0
|
|
20230630,163400,3390320550,36900,36900,36900,36900,0
|
|
20230630,163300,3390320550,36900,36900,36900,36900,0
|
|
20230630,163200,3390320550,36900,36900,36900,36900,0
|
|
20230630,163100,3390320550,36900,36900,36900,36900,0
|
|
20230630,163000,3390320550,36900,36900,36900,36900,0
|
|
20230630,162900,3390320550,36900,36900,36900,36900,0
|
|
20230630,162800,3390320550,36900,36900,36900,36900,0
|
|
20230630,162700,3390320550,36900,36900,36900,36900,0
|
|
20230630,162600,3390320550,36900,36900,36900,36900,0
|
|
20230630,162500,3390320550,36900,36900,36900,36900,0
|
|
20230630,162400,3390320550,36900,36900,36900,36900,0
|
|
20230630,162300,3390320550,36900,36900,36900,36900,359
|
|
20230630,162200,3390320550,36900,36900,36900,36900,0
|
|
20230630,162100,3390320550,36900,36900,36900,36900,0
|
|
20230630,162000,3390320550,36900,36900,36900,36900,0
|
|
20230630,161900,3390320550,36900,36900,36900,36900,0
|
|
20230630,161800,3390320550,36900,36900,36900,36900,0
|
|
20230630,161700,3390320550,36900,36900,36900,36900,0
|
|
20230630,161600,3390320550,36900,36900,36900,36900,0
|
|
20230630,161500,3390320550,36900,36900,36900,36900,0
|
|
20230630,161400,3390320550,36900,36900,36900,36900,0
|
|
20230630,161300,3390320550,36900,36900,36900,36900,0
|
|
20230630,161200,3390320550,36900,36900,36900,36900,0
|
|
20230630,161100,3390320550,36900,36900,36900,36900,0
|
|
20230630,161000,3390320550,36900,36900,36900,36900,0
|
|
20230630,160900,3390320550,36900,36900,36900,36900,0
|
|
20230630,160800,3390320550,36900,36900,36900,36900,0
|
|
20230630,160700,3390320550,36900,36900,36900,36900,0
|
|
20230630,160600,3390320550,36900,36900,36900,36900,0
|
|
20230630,160500,3390320550,36900,36900,36900,36900,0
|
|
20230630,160400,3390320550,36900,36900,36900,36900,0
|
|
20230630,160300,3390320550,36900,36900,36900,36900,0
|
|
20230630,160200,3390320550,36900,36900,36900,36900,0
|
|
20230630,160100,3390320550,36900,36900,36900,36900,0
|
|
20230630,160000,3390320550,36900,36900,36900,36900,0
|
|
20230630,155900,3390320550,36900,36900,36900,36900,0
|
|
20230630,155800,3390320550,36900,36900,36900,36900,0
|
|
20230630,155700,3390320550,36900,36900,36900,36900,0
|
|
20230630,155600,3390320550,36900,36900,36900,36900,0
|
|
20230630,155500,3390320550,36900,36900,36900,36900,0
|
|
20230630,155400,3390320550,36900,36900,36900,36900,0
|
|
20230630,155300,3390320550,36900,36900,36900,36900,359
|
|
20230630,155200,3390320550,36900,36900,36900,36900,0
|
|
20230630,155100,3390320550,36900,36900,36900,36900,0
|
|
20230630,155000,3390320550,36900,36900,36900,36900,0
|
|
20230630,154900,3390320550,36900,36900,36900,36900,0
|
|
20230630,154800,3390320550,36900,36900,36900,36900,0
|
|
20230630,154700,3390320550,36900,36900,36900,36900,0
|
|
20230630,154600,3390320550,36900,36900,36900,36900,0
|
|
20230630,154500,3390320550,36900,36900,36900,36900,0
|
|
20230630,154400,3390320550,36900,36900,36900,36900,0
|
|
20230630,154300,3390320550,36900,36900,36900,36900,0
|
|
20230630,154200,3390320550,36900,36900,36900,36900,0
|
|
20230630,154100,3390320550,36900,36900,36900,36900,0
|
|
20230630,154000,3390320550,36900,36900,36900,36900,0
|
|
20230630,153900,3390320550,36900,36900,36900,36900,0
|
|
20230630,153800,3390320550,36900,36900,36900,36900,0
|
|
20230630,153700,3390320550,36900,36900,36900,36900,0
|
|
20230630,153600,3390320550,36900,36900,36900,36900,0
|
|
20230630,153500,3390320550,36900,36900,36900,36900,0
|
|
20230630,153400,3390320550,36900,36900,36900,36900,0
|
|
20230630,153300,3390320550,36900,36900,36900,36900,0
|
|
20230630,153200,3390320550,36900,36900,36900,36900,0
|
|
20230630,153100,3390320550,36900,36900,36900,36900,0
|
|
20230630,153000,3390320550,36900,36900,36900,36900,359
|
|
20230630,152900,3377073450,36900,36900,36900,36900,0
|
|
20230630,152800,3377073450,36900,36900,36900,36900,0
|
|
20230630,152700,3377073450,36900,36900,36900,36900,0
|
|
20230630,152600,3377073450,36900,36900,36900,36900,0
|
|
20230630,152500,3377073450,36900,36900,36900,36900,0
|
|
20230630,152400,3377073450,36900,36900,36900,36900,0
|
|
20230630,152300,3377073450,36900,36900,36900,36900,0
|
|
20230630,152200,3377073450,36900,36900,36900,36900,0
|
|
20230630,152100,3377073450,36900,36900,36900,36900,0
|
|
20230630,152000,3377073450,36900,36900,36900,36900,0
|
|
20230630,151900,3377073450,36900,36950,37200,36900,138
|
|
20230630,151800,3371974150,36950,37150,37150,36950,225
|
|
20230630,151700,3363645350,37150,37200,37250,37100,1212
|
|
20230630,151600,3318567500,37200,37200,37200,37150,594
|
|
20230630,151500,3296479300,37200,37200,37200,37150,852
|
|
20230630,151400,3264785200,37200,37200,37200,37150,843
|
|
20230630,151300,3233427000,37200,37150,37200,37100,901
|
|
20230630,151200,3199943600,37150,37150,37150,37100,927
|
|
20230630,151100,3165506900,37150,37150,37150,37100,1116
|
|
20230630,151000,3124049900,37150,37100,37150,37050,1090
|
|
20230630,150900,3083598400,37100,37100,37100,37100,946
|
|
20230630,150800,3048501800,37100,37100,37100,37050,820
|
|
20230630,150700,3018084650,37100,37050,37100,37000,834
|
|
20230630,150600,2987153700,37050,37050,37050,37000,745
|
|
20230630,150500,2959551900,37050,37050,37050,37000,585
|
|
20230630,150400,2937881000,37050,37100,37100,37000,1250
|
|
20230630,150300,2891576200,37100,37100,37100,37050,1010
|
|
20230630,150200,2854108200,37100,37050,37100,37050,853
|
|
20230630,150100,2822468350,37050,37050,37100,37050,1045
|
|
20230630,150000,2783710650,37050,37000,37050,36950,1035
|
|
20230630,145900,2745402100,37000,37000,37000,36950,740
|
|
20230630,145800,2718023400,37000,37000,37000,37000,832
|
|
20230630,145700,2687239400,37000,37000,37000,36950,893
|
|
20230630,145600,2654199100,37000,37000,37000,37000,752
|
|
20230630,145500,2626375100,37000,37050,37050,36950,1590
|
|
20230630,145400,2567536000,37050,37050,37050,37000,777
|
|
20230630,145300,2538749200,37050,37050,37050,37050,903
|
|
20230630,145200,2505293050,37050,37050,37050,37000,1047
|
|
20230630,145100,2466511450,37050,37000,37050,36950,1642
|
|
20230630,145000,2405739450,37000,36950,37000,36950,913
|
|
20230630,144900,2371972200,36950,36950,37000,36900,1118
|
|
20230630,144800,2330638850,36950,36950,36950,36950,502
|
|
20230630,144700,2312089950,36950,36950,37000,36900,1177
|
|
20230630,144600,2268599550,36950,36950,36950,36900,797
|
|
20230630,144500,2239158600,36950,36950,36950,36900,810
|
|
20230630,144400,2209232750,36950,36950,37000,36900,871
|
|
20230630,144300,2177033350,36950,36950,36950,36900,801
|
|
20230630,144200,2147437200,36950,36950,36950,36900,949
|
|
20230630,144100,2112371700,36950,36950,37000,36900,811
|
|
20230630,144000,2082401150,36950,36900,37000,36900,818
|
|
20230630,143900,2052184850,36900,36950,37000,36850,1073
|
|
20230630,143800,2012560150,36950,36950,36950,36900,921
|
|
20230630,143700,1978531300,36950,37000,37000,36950,1879
|
|
20230630,143600,1909060400,37000,37000,37000,36950,785
|
|
20230630,143500,1880016300,37000,37000,37000,36950,1026
|
|
20230630,143400,1842057050,37000,37000,37000,36950,1026
|
|
20230630,143300,1804096550,36950,36950,37000,36900,831
|
|
20230630,143200,1773384700,36950,36950,36950,36900,840
|
|
20230630,143100,1742347200,36950,36900,36950,36900,900
|
|
20230630,143000,1709116000,36900,36900,36900,36850,818
|
|
20230630,142900,1678947400,36900,36850,36900,36800,695
|
|
20230630,142800,1653322850,36850,36850,36900,36700,676
|
|
20230630,142700,1628412100,36850,36750,36850,36750,350
|
|
20230630,142600,1615516550,36800,36850,36850,36800,323
|
|
20230630,142500,1603617750,36850,36850,36850,36850,190
|
|
20230630,142400,1596616250,36850,36850,36850,36800,199
|
|
20230630,142300,1589284450,36850,36800,36850,36800,368
|
|
20230630,142200,1575730200,36800,36800,36800,36800,193
|
|
20230630,142100,1568627800,36800,36800,36800,36750,281
|
|
20230630,142000,1558287050,36800,36750,36800,36750,382
|
|
20230630,141900,1544231450,36750,36800,36800,36750,202
|
|
20230630,141800,1536800300,36800,36800,36800,36750,380
|
|
20230630,141700,1522826000,36800,36750,36800,36750,201
|
|
20230630,141600,1515437900,36750,36750,36750,36700,197
|
|
20230630,141500,1508199800,36750,36750,36750,36700,345
|
|
20230630,141400,1495521300,36750,36750,36750,36700,262
|
|
20230630,141300,1485893600,36700,36650,36700,36650,246
|
|
20230630,141200,1476866700,36650,36700,36700,36650,225
|
|
20230630,141100,1468616850,36700,36650,36700,36650,255
|
|
20230630,141000,1459259200,36650,36650,36700,36650,336
|
|
20230630,140900,1446932300,36650,36650,36700,36600,307
|
|
20230630,140800,1435682750,36650,36650,36650,36600,311
|
|
20230630,140700,1424286650,36650,36600,36650,36600,496
|
|
20230630,140600,1406117450,36600,36600,36600,36600,256
|
|
20230630,140500,1396747850,36600,36550,36600,36550,274
|
|
20230630,140400,1386723650,36550,36550,36600,36450,294
|
|
20230630,140300,1375977800,36550,36500,36600,36500,347
|
|
20230630,140200,1363309050,36500,36500,36500,36450,352
|
|
20230630,140100,1350465000,36500,36450,36500,36400,614
|
|
20230630,140000,1328088400,36450,36400,36450,36350,512
|
|
20230630,135900,1309460750,36400,36400,36400,36350,281
|
|
20230630,135800,1299237650,36400,36350,36400,36350,115
|
|
20230630,135700,1295055900,36350,36300,36400,36300,178
|
|
20230630,135600,1288582850,36300,36300,36300,36300,36
|
|
20230630,135500,1287276050,36300,36250,36300,36200,61
|
|
20230630,135400,1285064550,36100,36100,36100,36100,0
|
|
20230630,135300,1285064550,36100,36100,36100,36100,9
|
|
20230630,135200,1284739650,36100,36100,36100,36100,1
|
|
20230630,135100,1284703550,36050,36050,36050,36050,7
|
|
20230630,135000,1284451200,36050,36050,36050,36050,1
|
|
20230630,134900,1284415150,36050,36050,36050,36050,30
|
|
20230630,134800,1283333650,36050,36100,36100,36050,12
|
|
20230630,134700,1282901000,36100,36100,36100,36100,21
|
|
20230630,134600,1282142900,36100,36050,36100,36050,40
|
|
20230630,134500,1280699700,36050,35950,36100,35950,74
|
|
20230630,134400,1278032550,35950,35950,35950,35950,168
|
|
20230630,134300,1271992950,35950,35950,35950,35950,260
|
|
20230630,134200,1262645950,35950,35900,35950,35900,19
|
|
20230630,134100,1261963400,35900,35900,35900,35900,18
|
|
20230630,134000,1261317200,35900,35900,35900,35900,18
|
|
20230630,133900,1260671000,35900,35900,35900,35850,173
|
|
20230630,133800,1254461600,35850,35900,35900,35850,15
|
|
20230630,133700,1253923800,35900,35900,35900,35800,15
|
|
20230630,133600,1253385900,35750,35900,35900,35700,669
|
|
20230630,133500,1229449600,35900,35900,35950,35900,33
|
|
20230630,133400,1228264850,35950,35950,35950,35900,357
|
|
20230630,133300,1215430850,35950,36000,36000,35950,58
|
|
20230630,133200,1213344400,36000,36000,36000,36000,27
|
|
20230630,133100,1212372400,36000,36000,36000,36000,18
|
|
20230630,133000,1211724400,36000,36000,36000,36000,40
|
|
20230630,132900,1210284400,36000,36050,36050,36000,156
|
|
20230630,132800,1204668250,36000,36100,36100,36000,189
|
|
20230630,132700,1197857600,36050,36100,36100,36050,16
|
|
20230630,132600,1197280550,36200,36200,36200,36200,23
|
|
20230630,132500,1196447950,36200,36050,36200,36050,42
|
|
20230630,132400,1194933700,36050,36050,36100,36050,28
|
|
20230630,132300,1193924250,36050,36050,36200,36050,258
|
|
20230630,132200,1184596750,36050,36150,36150,36050,53
|
|
20230630,132100,1182683400,36150,36050,36150,36050,11
|
|
20230630,132000,1182286550,36150,36150,36150,36100,70
|
|
20230630,131900,1179756500,36150,36100,36150,36100,64
|
|
20230630,131800,1177443550,36150,36150,36150,36150,21
|
|
20230630,131700,1176684400,36150,36150,36150,36150,315
|
|
20230630,131600,1165297150,36150,36150,36150,36150,1
|
|
20230630,131500,1165261000,36100,36150,36150,36100,156
|
|
20230630,131400,1159628650,36150,36150,36150,36150,109
|
|
20230630,131300,1155688300,36200,36150,36200,36150,6
|
|
20230630,131200,1155471250,36150,36150,36150,36150,85
|
|
20230630,131100,1152398500,36150,36150,36150,36150,105
|
|
20230630,131000,1148602750,36150,36350,36350,36150,523
|
|
20230630,130900,1129669600,36350,36400,36400,36350,29
|
|
20230630,130800,1128614700,36350,36350,36350,36350,5
|
|
20230630,130700,1128432950,36350,36350,36350,36350,28
|
|
20230630,130600,1127415150,36350,36450,36450,36350,67
|
|
20230630,130500,1124978200,36350,36400,36400,36350,77
|
|
20230630,130400,1122177750,36400,36400,36400,36400,1
|
|
20230630,130300,1122141350,36300,36300,36300,36300,116
|
|
20230630,130200,1117930550,36250,36400,36400,36250,706
|
|
20230630,130100,1092297000,36450,36450,36450,36450,60
|
|
20230630,130000,1090110000,36500,36500,36500,36500,15
|
|
20230630,125900,1089562500,36450,36500,36500,36450,238
|
|
20230630,125800,1080875550,36500,36500,36500,36500,0
|
|
20230630,125700,1080875550,36500,36500,36500,36450,31
|
|
20230630,125600,1079744500,36450,36450,36450,36450,11
|
|
20230630,125500,1079343550,36450,36450,36450,36450,2
|
|
20230630,125400,1079270650,36450,36500,36500,36350,47
|
|
20230630,125300,1077557600,36500,36500,36500,36500,0
|
|
20230630,125200,1077557600,36500,36500,36500,36500,0
|
|
20230630,125100,1077557600,36500,36500,36500,36500,15
|
|
20230630,125000,1077010100,36350,36350,36350,36350,0
|
|
20230630,124900,1077010100,36350,36400,36400,36350,42
|
|
20230630,124800,1075481650,36450,36450,36450,36450,22
|
|
20230630,124700,1074679750,36450,36450,36450,36450,1
|
|
20230630,124600,1074643300,36450,36450,36450,36450,1
|
|
20230630,124500,1074606850,36450,36500,36500,36450,46
|
|
20230630,124400,1072928300,36500,36500,36500,36500,0
|
|
20230630,124300,1072928300,36500,36500,36500,36500,0
|
|
20230630,124200,1072928300,36500,36500,36500,36500,15
|
|
20230630,124100,1072380800,36500,36500,36500,36500,2
|
|
20230630,124000,1072307800,36450,36500,36500,36450,31
|
|
20230630,123900,1071176350,36500,36500,36500,36500,15
|
|
20230630,123800,1070628850,36500,36500,36500,36500,0
|
|
20230630,123700,1070628850,36500,36500,36500,36500,0
|
|
20230630,123600,1070628850,36500,36500,36500,36500,15
|
|
20230630,123500,1070081350,36350,36350,36350,36350,15
|
|
20230630,123400,1069536100,36400,36400,36400,36400,0
|
|
20230630,123300,1069536100,36400,36600,36600,36400,276
|
|
20230630,123200,1059485550,36600,36600,36600,36600,0
|
|
20230630,123100,1059485550,36600,36600,36600,36600,0
|
|
20230630,123000,1059485550,36600,36600,36600,36600,16
|
|
20230630,122900,1058899950,36550,36550,36550,36550,0
|
|
20230630,122800,1058899950,36550,36550,36550,36550,0
|
|
20230630,122700,1058899950,36550,36600,36600,36550,19
|
|
20230630,122600,1058204750,36550,36550,36550,36550,0
|
|
20230630,122500,1058204750,36550,36550,36550,36550,0
|
|
20230630,122400,1058204750,36550,36550,36550,36550,15
|
|
20230630,122300,1057656500,36450,36500,36500,36450,59
|
|
20230630,122200,1055505900,36450,36500,36500,36450,45
|
|
20230630,122100,1053865000,36500,36500,36500,36500,4
|
|
20230630,122000,1053719000,36500,36500,36500,36500,1
|
|
20230630,121900,1053682500,36500,36500,36500,36500,1
|
|
20230630,121800,1053646000,36500,36500,36500,36500,16
|
|
20230630,121700,1053062000,36500,36500,36500,36500,1
|
|
20230630,121600,1053025500,36500,36500,36500,36500,2
|
|
20230630,121500,1052952500,36650,36650,36650,36650,15
|
|
20230630,121400,1052402750,36650,36650,36650,36650,0
|
|
20230630,121300,1052402750,36650,36650,36650,36650,0
|
|
20230630,121200,1052402750,36650,36650,36650,36650,15
|
|
20230630,121100,1051853000,36650,36650,36650,36650,0
|
|
20230630,121000,1051853000,36650,36650,36650,36650,0
|
|
20230630,120900,1051853000,36650,36650,36650,36650,15
|
|
20230630,120800,1051303250,36500,36500,36500,36500,0
|
|
20230630,120700,1051303250,36500,36500,36500,36500,1
|
|
20230630,120600,1051266750,36500,36500,36500,36500,17
|
|
20230630,120500,1050646250,36450,36600,36600,36450,259
|
|
20230630,120400,1041202350,36600,36600,36600,36600,3
|
|
20230630,120300,1041092550,36650,36650,36650,36650,15
|
|
20230630,120200,1040542800,36650,36650,36650,36650,0
|
|
20230630,120100,1040542800,36650,36650,36650,36650,0
|
|
20230630,120000,1040542800,36650,36650,36650,36650,15
|
|
20230630,115900,1039993050,36600,36600,36600,36600,0
|
|
20230630,115800,1039993050,36600,36600,36600,36600,1
|
|
20230630,115700,1039956450,36550,36650,36700,36550,82
|
|
20230630,115600,1036957700,36600,36600,36600,36600,0
|
|
20230630,115500,1036957700,36600,36550,36600,36550,27
|
|
20230630,115400,1035969550,36600,36600,36600,36600,15
|
|
20230630,115300,1035420550,36550,36550,36550,36550,0
|
|
20230630,115200,1035420550,36550,36550,36550,36550,7
|
|
20230630,115100,1035164700,36600,36600,36600,36600,15
|
|
20230630,115000,1034615700,36600,36600,36600,36600,10
|
|
20230630,114900,1034249700,36600,36600,36600,36600,0
|
|
20230630,114800,1034249700,36600,36700,36700,36600,16
|
|
20230630,114700,1033662600,36600,36600,36600,36600,0
|
|
20230630,114600,1033662600,36600,36600,36600,36600,9
|
|
20230630,114500,1033333200,36650,36700,36700,36650,16
|
|
20230630,114400,1032746050,36700,36700,36700,36700,1
|
|
20230630,114300,1032709350,36700,36700,36700,36700,0
|
|
20230630,114200,1032709350,36700,36700,36700,36700,15
|
|
20230630,114100,1032158850,36650,36650,36650,36650,0
|
|
20230630,114000,1032158850,36650,36650,36650,36650,0
|
|
20230630,113900,1032158850,36650,36700,36700,36650,85
|
|
20230630,113800,1029042850,36650,36700,36700,36650,62
|
|
20230630,113700,1026770250,36700,36700,36700,36700,0
|
|
20230630,113600,1026770250,36700,36700,36700,36700,9
|
|
20230630,113500,1026439950,36700,36700,36700,36700,0
|
|
20230630,113400,1026439950,36700,36700,36700,36700,0
|
|
20230630,113300,1026439950,36700,36650,36700,36650,4
|
|
20230630,113200,1026293300,36650,36650,36650,36650,7
|
|
20230630,113100,1026036750,36700,36700,36700,36700,0
|
|
20230630,113000,1026036750,36700,36700,36700,36700,16
|
|
20230630,112900,1025449550,36700,36700,36700,36700,0
|
|
20230630,112800,1025449550,36700,36700,36700,36700,0
|
|
20230630,112700,1025449550,36700,36700,36700,36700,15
|
|
20230630,112600,1024899050,36700,36700,36700,36700,1
|
|
20230630,112500,1024862350,36650,36650,36650,36650,0
|
|
20230630,112400,1024862350,36650,36650,36650,36650,13
|
|
20230630,112300,1024385900,36650,36650,36650,36650,0
|
|
20230630,112200,1024385900,36650,36650,36650,36650,0
|
|
20230630,112100,1024385900,36650,36650,36650,36650,15
|
|
20230630,112000,1023836150,36450,36450,36450,36450,0
|
|
20230630,111900,1023836150,36450,36450,36450,36450,4
|
|
20230630,111800,1023690350,36500,36500,36500,36450,377
|
|
20230630,111700,1009939850,36500,36550,36550,36500,858
|
|
20230630,111600,978621100,36650,36650,36650,36650,0
|
|
20230630,111500,978621100,36650,36650,36650,36650,15
|
|
20230630,111400,978071350,36500,36500,36500,36500,419
|
|
20230630,111300,962777850,36500,36600,36600,36500,356
|
|
20230630,111200,949767250,36650,36700,36700,36650,36
|
|
20230630,111100,948447050,36650,36650,36650,36650,0
|
|
20230630,111000,948447050,36650,36700,36700,36650,7
|
|
20230630,110900,948190350,36700,36700,36700,36700,15
|
|
20230630,110800,947639850,36650,36650,36650,36650,0
|
|
20230630,110700,947639850,36650,36750,36750,36650,68
|
|
20230630,110600,945143050,36750,36750,36750,36700,46
|
|
20230630,110500,943454050,36700,36700,36700,36700,0
|
|
20230630,110400,943454050,36700,36700,36700,36700,1
|
|
20230630,110300,943417350,36750,36750,36750,36750,60
|
|
20230630,110200,941212350,36750,36700,36750,36700,2
|
|
20230630,110100,941138900,36750,36750,36750,36750,1
|
|
20230630,110000,941102150,36700,36700,36700,36700,24
|
|
20230630,105900,940221350,36800,36800,36800,36800,0
|
|
20230630,105800,940221350,36800,36800,36800,36800,0
|
|
20230630,105700,940221350,36800,36800,36800,36800,60
|
|
20230630,105600,938013350,36600,36700,36700,36600,1000
|
|
20230630,105500,901361200,36750,36750,36750,36750,231
|
|
20230630,105400,892871950,36750,36800,36800,36750,61
|
|
20230630,105300,890627200,36800,36800,36800,36800,0
|
|
20230630,105200,890627200,36800,36850,36850,36800,304
|
|
20230630,105100,879439900,36900,36900,36900,36900,80
|
|
20230630,105000,876487900,36900,36900,36900,36900,67
|
|
20230630,104900,874015600,36900,36900,36900,36900,0
|
|
20230630,104800,874015600,36900,36900,36900,36900,61
|
|
20230630,104700,871764700,36900,36900,36900,36900,11
|
|
20230630,104600,871358800,36900,36900,36900,36900,0
|
|
20230630,104500,871358800,36900,36900,36900,36900,60
|
|
20230630,104400,869144800,36750,36850,36850,36750,114
|
|
20230630,104300,864945500,36900,36900,36900,36900,0
|
|
20230630,104200,864945500,36900,36900,36900,36900,60
|
|
20230630,104100,862731500,36850,36850,36850,36850,0
|
|
20230630,104000,862731500,36850,36850,36850,36850,22
|
|
20230630,103900,861920800,36850,36850,36850,36800,86
|
|
20230630,103800,858751850,36850,36850,36850,36850,0
|
|
20230630,103700,858751850,36850,36850,36850,36850,1
|
|
20230630,103600,858715000,36850,36900,36900,36850,169
|
|
20230630,103500,852484350,36850,36850,36850,36850,0
|
|
20230630,103400,852484350,36850,36950,36950,36850,141
|
|
20230630,103300,847284900,36950,36950,36950,36900,119
|
|
20230630,103200,842890750,36900,36900,36900,36900,0
|
|
20230630,103100,842890750,36900,36900,36900,36900,0
|
|
20230630,103000,842890750,36900,36900,36900,36900,110
|
|
20230630,102900,838831750,36900,36900,36900,36900,10
|
|
20230630,102800,838462750,36900,36900,36900,36900,8
|
|
20230630,102700,838167550,36900,36900,36900,36900,60
|
|
20230630,102600,835953550,36850,36750,36850,36750,138
|
|
20230630,102500,830880800,36700,36800,36800,36700,852
|
|
20230630,102400,799566400,36850,36850,36850,36850,260
|
|
20230630,102300,789985400,36850,36850,36850,36850,72
|
|
20230630,102200,787332200,36950,36950,36950,36950,0
|
|
20230630,102100,787332200,36950,36950,36950,36950,60
|
|
20230630,102000,785115200,36950,36900,36950,36900,262
|
|
20230630,101900,775439600,36900,36900,36900,36900,23
|
|
20230630,101800,774590900,36900,36900,36900,36900,60
|
|
20230630,101700,772376900,36900,36900,36900,36900,1
|
|
20230630,101600,772340000,36950,36950,36950,36950,1
|
|
20230630,101500,772303050,36950,36950,36950,36950,60
|
|
20230630,101400,770086050,36950,36950,36950,36950,0
|
|
20230630,101300,770086050,36950,36950,36950,36950,0
|
|
20230630,101200,770086050,36950,36950,36950,36950,60
|
|
20230630,101100,767869050,36950,36950,36950,36950,0
|
|
20230630,101000,767869050,36950,36950,36950,36950,190
|
|
20230630,100900,760848550,36950,36900,37000,36900,2379
|
|
20230630,100800,672956000,36900,36950,36950,36900,41
|
|
20230630,100700,671442050,36950,36900,36950,36900,71
|
|
20230630,100600,668819650,36900,36850,36900,36850,1262
|
|
20230630,100500,622286600,36750,36750,36750,36750,0
|
|
20230630,100400,622286600,36750,36750,36750,36750,26
|
|
20230630,100300,621331100,36850,36750,36850,36750,261
|
|
20230630,100200,611733250,36750,36800,36800,36750,607
|
|
20230630,100100,589399550,36800,36800,36800,36800,47
|
|
20230630,100000,587669950,36800,36800,36800,36800,230
|
|
20230630,095900,579205950,36750,36750,36750,36700,347
|
|
20230630,095800,566456200,36850,36850,36850,36850,68
|
|
20230630,095700,563950400,36900,36900,36900,36900,60
|
|
20230630,095600,561736400,36800,36800,36800,36800,154
|
|
20230630,095500,556069200,36900,36900,36900,36850,159
|
|
20230630,095400,550202150,36900,36850,36900,36850,61
|
|
20230630,095300,547954250,36800,36750,36800,36750,212
|
|
20230630,095200,540153200,36750,36750,36750,36750,5
|
|
20230630,095100,539969450,36750,36900,36900,36750,188
|
|
20230630,095000,533046450,36850,36850,36850,36850,106
|
|
20230630,094900,529140350,36850,36850,36850,36850,0
|
|
20230630,094800,529140350,36850,36950,36950,36850,109
|
|
20230630,094700,525117650,36900,36950,36950,36900,63
|
|
20230630,094600,522792800,37000,36950,37000,36950,16
|
|
20230630,094500,522200850,36900,36900,36900,36900,196
|
|
20230630,094400,514968450,36900,37000,37000,36900,170
|
|
20230630,094300,508682800,37000,37050,37050,37000,131
|
|
20230630,094200,503830800,37000,37050,37050,37000,244
|
|
20230630,094100,494790800,37000,36950,37000,36950,651
|
|
20230630,094000,470710150,36950,36950,36950,36950,142
|
|
20230630,093900,465463250,36950,36950,36950,36950,60
|
|
20230630,093800,463246250,36950,36950,36950,36950,0
|
|
20230630,093700,463246250,36950,36950,36950,36950,0
|
|
20230630,093600,463246250,36950,36950,36950,36950,600
|
|
20230630,093500,441076250,36850,36850,36850,36850,53
|
|
20230630,093400,439123200,36850,36950,36950,36850,51
|
|
20230630,093300,437242850,36950,36850,36950,36850,27
|
|
20230630,093200,436247800,36850,36850,36850,36800,20
|
|
20230630,093100,435511300,36850,36700,36850,36400,90
|
|
20230630,093000,432226350,36900,36700,36900,36700,369
|
|
20230630,092900,418622850,36600,36600,36600,36600,88
|
|
20230630,092800,415402050,36600,36600,36600,36600,17
|
|
20230630,092700,414779850,36600,36500,36600,36500,283
|
|
20230630,092600,404443250,36400,36400,36400,36400,0
|
|
20230630,092500,404443250,36400,36400,36500,36400,257
|
|
20230630,092400,395081550,36400,36600,36600,36400,216
|
|
20230630,092300,387184950,36350,36500,36500,36350,318
|
|
20230630,092200,375588250,36500,36600,36600,36500,131
|
|
20230630,092100,370801650,36600,36850,36850,36600,70
|
|
20230630,092000,368224650,36600,36650,36650,36600,300
|
|
20230630,091900,357244600,36600,36650,36650,36600,158
|
|
20230630,091800,351461550,36600,36800,36800,36600,571
|
|
20230630,091700,330548750,36700,36600,36700,36600,143
|
|
20230630,091600,325305850,36600,36700,36700,36600,46
|
|
20230630,091500,323620650,36700,36850,36850,36700,67
|
|
20230630,091400,321152750,36300,36800,36800,36300,660
|
|
20230630,091300,296979050,36900,37000,37000,36900,40
|
|
20230630,091200,295500250,36950,37050,37150,36950,456
|
|
20230630,091100,278582650,37000,37150,37150,37000,371
|
|
20230630,091000,264821750,37200,37200,37250,37200,76
|
|
20230630,090900,261994350,37200,37100,37200,37100,1193
|
|
20230630,090800,217636800,37100,37250,37250,37100,705
|
|
20230630,090700,191424000,37250,37200,37250,37150,1445
|
|
20230630,090600,137688350,37200,37150,37200,37100,1938
|
|
20230630,090500,65618700,37100,37100,37100,36950,368
|
|
20230630,090400,51967400,36800,37000,37150,36800,559
|
|
20230630,090300,31248850,37000,36850,37000,36850,452
|
|
20230630,090200,14561750,36750,36800,36900,36750,30
|
|
20230630,090100,13458900,36700,36450,36700,36450,32
|
|
20230630,090000,12285500,36400,36700,36700,36400,335
|