652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194900,344474950,30300,30300,30300,30300,168
|
|
20230630,194800,344474950,30300,30300,30300,30300,0
|
|
20230630,194700,344474950,30300,30300,30300,30300,0
|
|
20230630,194600,344474950,30300,30300,30300,30300,0
|
|
20230630,194500,344474950,30300,30300,30300,30300,0
|
|
20230630,194400,344474950,30300,30300,30300,30300,0
|
|
20230630,194300,344474950,30300,30300,30300,30300,0
|
|
20230630,194200,344474950,30300,30300,30300,30300,0
|
|
20230630,194100,344474950,30300,30300,30300,30300,0
|
|
20230630,194000,344474950,30300,30300,30300,30300,0
|
|
20230630,193900,344474950,30300,30300,30300,30300,0
|
|
20230630,193800,344474950,30300,30300,30300,30300,0
|
|
20230630,193700,344474950,30300,30300,30300,30300,0
|
|
20230630,193600,344474950,30300,30300,30300,30300,0
|
|
20230630,193500,344474950,30300,30300,30300,30300,0
|
|
20230630,193400,344474950,30300,30300,30300,30300,0
|
|
20230630,193300,344474950,30300,30300,30300,30300,0
|
|
20230630,193200,344474950,30300,30300,30300,30300,0
|
|
20230630,193100,344474950,30300,30300,30300,30300,0
|
|
20230630,193000,344474950,30300,30300,30300,30300,0
|
|
20230630,192900,344474950,30300,30300,30300,30300,0
|
|
20230630,192800,344474950,30300,30300,30300,30300,0
|
|
20230630,192700,344474950,30300,30300,30300,30300,0
|
|
20230630,192600,344474950,30300,30300,30300,30300,0
|
|
20230630,192500,344474950,30300,30300,30300,30300,0
|
|
20230630,192400,344474950,30300,30300,30300,30300,0
|
|
20230630,192300,344474950,30300,30300,30300,30300,0
|
|
20230630,192200,344474950,30300,30300,30300,30300,0
|
|
20230630,192100,344474950,30300,30300,30300,30300,0
|
|
20230630,192000,344474950,30300,30300,30300,30300,0
|
|
20230630,191900,344474950,30300,30300,30300,30300,168
|
|
20230630,191800,344474950,30300,30300,30300,30300,0
|
|
20230630,191700,344474950,30300,30300,30300,30300,0
|
|
20230630,191600,344474950,30300,30300,30300,30300,0
|
|
20230630,191500,344474950,30300,30300,30300,30300,0
|
|
20230630,191400,344474950,30300,30300,30300,30300,0
|
|
20230630,191300,344474950,30300,30300,30300,30300,0
|
|
20230630,191200,344474950,30300,30300,30300,30300,0
|
|
20230630,191100,344474950,30300,30300,30300,30300,0
|
|
20230630,191000,344474950,30300,30300,30300,30300,0
|
|
20230630,190900,344474950,30300,30300,30300,30300,0
|
|
20230630,190800,344474950,30300,30300,30300,30300,0
|
|
20230630,190700,344474950,30300,30300,30300,30300,0
|
|
20230630,190600,344474950,30300,30300,30300,30300,0
|
|
20230630,190500,344474950,30300,30300,30300,30300,0
|
|
20230630,190400,344474950,30300,30300,30300,30300,0
|
|
20230630,190300,344474950,30300,30300,30300,30300,0
|
|
20230630,190200,344474950,30300,30300,30300,30300,0
|
|
20230630,190100,344474950,30300,30300,30300,30300,0
|
|
20230630,190000,344474950,30300,30300,30300,30300,0
|
|
20230630,185900,344474950,30300,30300,30300,30300,0
|
|
20230630,185800,344474950,30300,30300,30300,30300,0
|
|
20230630,185700,344474950,30300,30300,30300,30300,0
|
|
20230630,185600,344474950,30300,30300,30300,30300,0
|
|
20230630,185500,344474950,30300,30300,30300,30300,0
|
|
20230630,185400,344474950,30300,30300,30300,30300,0
|
|
20230630,185300,344474950,30300,30300,30300,30300,0
|
|
20230630,185200,344474950,30300,30300,30300,30300,0
|
|
20230630,185100,344474950,30300,30300,30300,30300,0
|
|
20230630,185000,344474950,30300,30300,30300,30300,0
|
|
20230630,184900,344474950,30300,30300,30300,30300,168
|
|
20230630,184800,344474950,30300,30300,30300,30300,0
|
|
20230630,184700,344474950,30300,30300,30300,30300,0
|
|
20230630,184600,344474950,30300,30300,30300,30300,0
|
|
20230630,184500,344474950,30300,30300,30300,30300,0
|
|
20230630,184400,344474950,30300,30300,30300,30300,0
|
|
20230630,184300,344474950,30300,30300,30300,30300,0
|
|
20230630,184200,344474950,30300,30300,30300,30300,0
|
|
20230630,184100,344474950,30300,30300,30300,30300,0
|
|
20230630,184000,344474950,30300,30300,30300,30300,0
|
|
20230630,183900,344474950,30300,30300,30300,30300,0
|
|
20230630,183800,344474950,30300,30300,30300,30300,0
|
|
20230630,183700,344474950,30300,30300,30300,30300,0
|
|
20230630,183600,344474950,30300,30300,30300,30300,0
|
|
20230630,183500,344474950,30300,30300,30300,30300,0
|
|
20230630,183400,344474950,30300,30300,30300,30300,0
|
|
20230630,183300,344474950,30300,30300,30300,30300,0
|
|
20230630,183200,344474950,30300,30300,30300,30300,0
|
|
20230630,183100,344474950,30300,30300,30300,30300,0
|
|
20230630,183000,344474950,30300,30300,30300,30300,0
|
|
20230630,182900,344474950,30300,30300,30300,30300,0
|
|
20230630,182800,344474950,30300,30300,30300,30300,0
|
|
20230630,182700,344474950,30300,30300,30300,30300,0
|
|
20230630,182600,344474950,30300,30300,30300,30300,0
|
|
20230630,182500,344474950,30300,30300,30300,30300,0
|
|
20230630,182400,344474950,30300,30300,30300,30300,0
|
|
20230630,182300,344474950,30300,30300,30300,30300,0
|
|
20230630,182200,344474950,30300,30300,30300,30300,0
|
|
20230630,182100,344474950,30300,30300,30300,30300,0
|
|
20230630,182000,344474950,30300,30300,30300,30300,0
|
|
20230630,181900,344474950,30300,30300,30300,30300,168
|
|
20230630,181800,344474950,30300,30300,30300,30300,0
|
|
20230630,181700,344474950,30300,30300,30300,30300,0
|
|
20230630,181600,344474950,30300,30300,30300,30300,0
|
|
20230630,181500,344474950,30300,30300,30300,30300,0
|
|
20230630,181400,344474950,30300,30300,30300,30300,0
|
|
20230630,181300,344474950,30300,30300,30300,30300,0
|
|
20230630,181200,344474950,30300,30300,30300,30300,0
|
|
20230630,181100,344474950,30300,30300,30300,30300,0
|
|
20230630,181000,344474950,30300,30300,30300,30300,0
|
|
20230630,180900,344474950,30300,30300,30300,30300,0
|
|
20230630,180800,344474950,30300,30300,30300,30300,0
|
|
20230630,180700,344474950,30300,30300,30300,30300,0
|
|
20230630,180600,344474950,30300,30300,30300,30300,0
|
|
20230630,180500,344474950,30300,30300,30300,30300,0
|
|
20230630,180400,344474950,30300,30300,30300,30300,0
|
|
20230630,180300,344474950,30300,30300,30300,30300,0
|
|
20230630,180200,344474950,30300,30300,30300,30300,0
|
|
20230630,180100,344474950,30300,30300,30300,30300,0
|
|
20230630,180000,344474950,30300,30300,30300,30300,0
|
|
20230630,175900,344474950,30300,30300,30300,30300,0
|
|
20230630,175800,344474950,30300,30300,30300,30300,0
|
|
20230630,175700,344474950,30300,30300,30300,30300,0
|
|
20230630,175600,344474950,30300,30300,30300,30300,0
|
|
20230630,175500,344474950,30300,30300,30300,30300,0
|
|
20230630,175400,344474950,30300,30300,30300,30300,0
|
|
20230630,175300,344474950,30300,30300,30300,30300,0
|
|
20230630,175200,344474950,30300,30300,30300,30300,0
|
|
20230630,175100,344474950,30300,30300,30300,30300,0
|
|
20230630,175000,344474950,30300,30300,30300,30300,0
|
|
20230630,174900,344474950,30300,30300,30300,30300,168
|
|
20230630,174800,344474950,30300,30300,30300,30300,0
|
|
20230630,174700,344474950,30300,30300,30300,30300,0
|
|
20230630,174600,344474950,30300,30300,30300,30300,0
|
|
20230630,174500,344474950,30300,30300,30300,30300,0
|
|
20230630,174400,344474950,30300,30300,30300,30300,0
|
|
20230630,174300,344474950,30300,30300,30300,30300,0
|
|
20230630,174200,344474950,30300,30300,30300,30300,0
|
|
20230630,174100,344474950,30300,30300,30300,30300,0
|
|
20230630,174000,344474950,30300,30300,30300,30300,0
|
|
20230630,173900,344474950,30300,30300,30300,30300,0
|
|
20230630,173800,344474950,30300,30300,30300,30300,0
|
|
20230630,173700,344474950,30300,30300,30300,30300,0
|
|
20230630,173600,344474950,30300,30300,30300,30300,0
|
|
20230630,173500,344474950,30300,30300,30300,30300,0
|
|
20230630,173400,344474950,30300,30300,30300,30300,0
|
|
20230630,173300,344474950,30300,30300,30300,30300,0
|
|
20230630,173200,344474950,30300,30300,30300,30300,0
|
|
20230630,173100,344474950,30300,30300,30300,30300,0
|
|
20230630,173000,344474950,30300,30300,30300,30300,0
|
|
20230630,172900,344474950,30300,30300,30300,30300,0
|
|
20230630,172800,344474950,30300,30300,30300,30300,0
|
|
20230630,172700,344474950,30300,30300,30300,30300,0
|
|
20230630,172600,344474950,30300,30300,30300,30300,0
|
|
20230630,172500,344474950,30300,30300,30300,30300,0
|
|
20230630,172400,344474950,30300,30300,30300,30300,0
|
|
20230630,172300,344474950,30300,30300,30300,30300,0
|
|
20230630,172200,344474950,30300,30300,30300,30300,0
|
|
20230630,172100,344474950,30300,30300,30300,30300,0
|
|
20230630,172000,344474950,30300,30300,30300,30300,0
|
|
20230630,171900,344474950,30300,30300,30300,30300,168
|
|
20230630,171800,344474950,30300,30300,30300,30300,0
|
|
20230630,171700,344474950,30300,30300,30300,30300,0
|
|
20230630,171600,344474950,30300,30300,30300,30300,0
|
|
20230630,171500,344474950,30300,30300,30300,30300,0
|
|
20230630,171400,344474950,30300,30300,30300,30300,0
|
|
20230630,171300,344474950,30300,30300,30300,30300,0
|
|
20230630,171200,344474950,30300,30300,30300,30300,0
|
|
20230630,171100,344474950,30300,30300,30300,30300,0
|
|
20230630,171000,344474950,30300,30300,30300,30300,0
|
|
20230630,170900,344474950,30300,30300,30300,30300,0
|
|
20230630,170800,344474950,30300,30300,30300,30300,0
|
|
20230630,170700,344474950,30300,30300,30300,30300,0
|
|
20230630,170600,344474950,30300,30300,30300,30300,0
|
|
20230630,170500,344474950,30300,30300,30300,30300,0
|
|
20230630,170400,344474950,30300,30300,30300,30300,0
|
|
20230630,170300,344474950,30300,30300,30300,30300,0
|
|
20230630,170200,344474950,30300,30300,30300,30300,0
|
|
20230630,170100,344474950,30300,30300,30300,30300,0
|
|
20230630,170000,344474950,30300,30300,30300,30300,0
|
|
20230630,165900,344474950,30300,30300,30300,30300,0
|
|
20230630,165800,344474950,30300,30300,30300,30300,0
|
|
20230630,165700,344474950,30300,30300,30300,30300,0
|
|
20230630,165600,344474950,30300,30300,30300,30300,0
|
|
20230630,165500,344474950,30300,30300,30300,30300,0
|
|
20230630,165400,344474950,30300,30300,30300,30300,0
|
|
20230630,165300,344474950,30300,30300,30300,30300,0
|
|
20230630,165200,344474950,30300,30300,30300,30300,0
|
|
20230630,165100,344474950,30300,30300,30300,30300,0
|
|
20230630,165000,344474950,30300,30300,30300,30300,0
|
|
20230630,164900,344474950,30300,30300,30300,30300,168
|
|
20230630,164800,344474950,30300,30300,30300,30300,0
|
|
20230630,164700,344474950,30300,30300,30300,30300,0
|
|
20230630,164600,344474950,30300,30300,30300,30300,0
|
|
20230630,164500,344474950,30300,30300,30300,30300,0
|
|
20230630,164400,344474950,30300,30300,30300,30300,0
|
|
20230630,164300,344474950,30300,30300,30300,30300,0
|
|
20230630,164200,344474950,30300,30300,30300,30300,0
|
|
20230630,164100,344474950,30300,30300,30300,30300,0
|
|
20230630,164000,344474950,30300,30300,30300,30300,0
|
|
20230630,163900,344474950,30300,30300,30300,30300,0
|
|
20230630,163800,344474950,30300,30300,30300,30300,0
|
|
20230630,163700,344474950,30300,30300,30300,30300,0
|
|
20230630,163600,344474950,30300,30300,30300,30300,0
|
|
20230630,163500,344474950,30300,30300,30300,30300,0
|
|
20230630,163400,344474950,30300,30300,30300,30300,0
|
|
20230630,163300,344474950,30300,30300,30300,30300,0
|
|
20230630,163200,344474950,30300,30300,30300,30300,0
|
|
20230630,163100,344474950,30300,30300,30300,30300,0
|
|
20230630,163000,344474950,30300,30300,30300,30300,0
|
|
20230630,162900,344474950,30300,30300,30300,30300,0
|
|
20230630,162800,344474950,30300,30300,30300,30300,0
|
|
20230630,162700,344474950,30300,30300,30300,30300,0
|
|
20230630,162600,344474950,30300,30300,30300,30300,0
|
|
20230630,162500,344474950,30300,30300,30300,30300,0
|
|
20230630,162400,344474950,30300,30300,30300,30300,0
|
|
20230630,162300,344474950,30300,30300,30300,30300,0
|
|
20230630,162200,344474950,30300,30300,30300,30300,0
|
|
20230630,162100,344474950,30300,30300,30300,30300,0
|
|
20230630,162000,344474950,30300,30300,30300,30300,0
|
|
20230630,161900,344474950,30300,30300,30300,30300,168
|
|
20230630,161800,344474950,30300,30300,30300,30300,0
|
|
20230630,161700,344474950,30300,30300,30300,30300,0
|
|
20230630,161600,344474950,30300,30300,30300,30300,0
|
|
20230630,161500,344474950,30300,30300,30300,30300,0
|
|
20230630,161400,344474950,30300,30300,30300,30300,0
|
|
20230630,161300,344474950,30300,30300,30300,30300,0
|
|
20230630,161200,344474950,30300,30300,30300,30300,0
|
|
20230630,161100,344474950,30300,30300,30300,30300,0
|
|
20230630,161000,344474950,30300,30300,30300,30300,0
|
|
20230630,160900,344474950,30300,30300,30300,30300,0
|
|
20230630,160800,344474950,30300,30300,30300,30300,0
|
|
20230630,160700,344474950,30300,30300,30300,30300,0
|
|
20230630,160600,344474950,30300,30300,30300,30300,0
|
|
20230630,160500,344474950,30300,30300,30300,30300,0
|
|
20230630,160400,344474950,30300,30300,30300,30300,0
|
|
20230630,160300,344474950,30300,30300,30300,30300,0
|
|
20230630,160200,344474950,30300,30300,30300,30300,0
|
|
20230630,160100,344474950,30300,30300,30300,30300,0
|
|
20230630,160000,344474950,30300,30300,30300,30300,0
|
|
20230630,155900,344474950,30300,30300,30300,30300,0
|
|
20230630,155800,344474950,30300,30300,30300,30300,0
|
|
20230630,155700,344474950,30300,30300,30300,30300,0
|
|
20230630,155600,344474950,30300,30300,30300,30300,0
|
|
20230630,155500,344474950,30300,30300,30300,30300,0
|
|
20230630,155400,344474950,30300,30300,30300,30300,0
|
|
20230630,155300,344474950,30300,30300,30300,30300,0
|
|
20230630,155200,344474950,30300,30300,30300,30300,0
|
|
20230630,155100,344474950,30300,30300,30300,30300,0
|
|
20230630,155000,344474950,30300,30300,30300,30300,0
|
|
20230630,154900,344474950,30300,30300,30300,30300,168
|
|
20230630,154800,344474950,30300,30300,30300,30300,0
|
|
20230630,154700,344474950,30300,30300,30300,30300,0
|
|
20230630,154600,344474950,30300,30300,30300,30300,0
|
|
20230630,154500,344474950,30300,30300,30300,30300,0
|
|
20230630,154400,344474950,30300,30300,30300,30300,0
|
|
20230630,154300,344474950,30300,30300,30300,30300,0
|
|
20230630,154200,344474950,30300,30300,30300,30300,0
|
|
20230630,154100,344474950,30300,30300,30300,30300,0
|
|
20230630,154000,344474950,30300,30300,30300,30300,0
|
|
20230630,153900,344474950,30300,30300,30300,30300,0
|
|
20230630,153800,344474950,30300,30300,30300,30300,0
|
|
20230630,153700,344474950,30300,30300,30300,30300,0
|
|
20230630,153600,344474950,30300,30300,30300,30300,0
|
|
20230630,153500,344474950,30300,30300,30300,30300,0
|
|
20230630,153400,344474950,30300,30300,30300,30300,0
|
|
20230630,153300,344474950,30300,30300,30300,30300,0
|
|
20230630,153200,344474950,30300,30300,30300,30300,0
|
|
20230630,153100,344474950,30300,30300,30300,30300,0
|
|
20230630,153000,344474950,30300,30300,30300,30300,168
|
|
20230630,152900,339384550,30450,30450,30450,30450,0
|
|
20230630,152800,339384550,30450,30450,30450,30450,0
|
|
20230630,152700,339384550,30450,30450,30450,30450,0
|
|
20230630,152600,339384550,30450,30450,30450,30450,0
|
|
20230630,152500,339384550,30450,30450,30450,30450,0
|
|
20230630,152400,339384550,30450,30450,30450,30450,0
|
|
20230630,152300,339384550,30450,30450,30450,30450,0
|
|
20230630,152200,339384550,30450,30450,30450,30450,0
|
|
20230630,152100,339384550,30450,30450,30450,30450,0
|
|
20230630,152000,339384550,30450,30450,30450,30450,0
|
|
20230630,151900,339384550,30450,30450,30450,30450,826
|
|
20230630,151800,314232850,30500,30500,30500,30500,1
|
|
20230630,151700,314202350,30550,30450,30550,30450,157
|
|
20230630,151600,309413850,30500,30450,30500,30450,7
|
|
20230630,151500,309200650,30500,30450,30500,30450,7
|
|
20230630,151400,308987450,30500,30350,30500,30350,114
|
|
20230630,151300,305517050,30500,30500,30500,30500,0
|
|
20230630,151200,305517050,30500,30500,30500,30500,0
|
|
20230630,151100,305517050,30500,30500,30500,30500,0
|
|
20230630,151000,305517050,30500,30500,30500,30500,0
|
|
20230630,150900,305517050,30500,30500,30500,30500,0
|
|
20230630,150800,305517050,30500,30500,30500,30500,0
|
|
20230630,150700,305517050,30500,30500,30500,30500,0
|
|
20230630,150600,305517050,30500,30500,30500,30500,0
|
|
20230630,150500,305517050,30500,30500,30500,30500,0
|
|
20230630,150400,305517050,30500,30500,30500,30500,0
|
|
20230630,150300,305517050,30500,30500,30500,30500,0
|
|
20230630,150200,305517050,30500,30500,30500,30300,6
|
|
20230630,150100,305334850,30500,30450,30500,30450,3
|
|
20230630,150000,305243400,30450,30450,30450,30450,2
|
|
20230630,145900,305182500,30500,30500,30500,30450,54
|
|
20230630,145800,303535600,30500,30500,30500,30500,0
|
|
20230630,145700,303535600,30500,30300,30500,30300,12
|
|
20230630,145600,303171600,30500,30500,30500,30500,0
|
|
20230630,145500,303171600,30500,30450,30500,30450,2
|
|
20230630,145400,303110650,30450,30500,30500,30450,4
|
|
20230630,145300,302988800,30450,30400,30450,30400,76
|
|
20230630,145200,300678250,30650,30650,30650,30650,0
|
|
20230630,145100,300678250,30650,30650,30650,30650,0
|
|
20230630,145000,300678250,30650,30650,30650,30650,0
|
|
20230630,144900,300678250,30650,30650,30650,30650,0
|
|
20230630,144800,300678250,30650,30650,30650,30650,1
|
|
20230630,144700,300647600,30650,30650,30650,30650,0
|
|
20230630,144600,300647600,30650,30650,30650,30650,0
|
|
20230630,144500,300647600,30650,30650,30650,30650,0
|
|
20230630,144400,300647600,30650,30500,30650,30500,6
|
|
20230630,144300,300464450,30650,30650,30650,30650,0
|
|
20230630,144200,300464450,30650,30650,30650,30650,0
|
|
20230630,144100,300464450,30650,30650,30650,30650,0
|
|
20230630,144000,300464450,30650,30650,30650,30650,1
|
|
20230630,143900,300433800,30650,30650,30650,30650,2
|
|
20230630,143800,300372500,30700,30700,30700,30700,0
|
|
20230630,143700,300372500,30700,30700,30700,30700,0
|
|
20230630,143600,300372500,30700,30700,30700,30700,2
|
|
20230630,143500,300311100,30650,30650,30650,30650,1
|
|
20230630,143400,300280450,30700,30700,30700,30700,0
|
|
20230630,143300,300280450,30700,30700,30700,30700,0
|
|
20230630,143200,300280450,30700,30700,30700,30700,5
|
|
20230630,143100,300126950,30700,30500,30700,30500,286
|
|
20230630,143000,291381050,30500,30400,30500,30400,645
|
|
20230630,142900,271754500,30350,30350,30350,30350,203
|
|
20230630,142800,265593450,30350,30300,30350,30300,181
|
|
20230630,142700,260109100,30300,30300,30300,30300,19
|
|
20230630,142600,259533400,30300,30300,30300,30300,0
|
|
20230630,142500,259533400,30300,30300,30300,30300,0
|
|
20230630,142400,259533400,30300,30250,30300,30250,22
|
|
20230630,142300,258867800,30250,30250,30250,30250,0
|
|
20230630,142200,258867800,30250,30250,30250,30250,0
|
|
20230630,142100,258867800,30250,30250,30250,30250,0
|
|
20230630,142000,258867800,30250,30250,30250,30250,0
|
|
20230630,141900,258867800,30250,30250,30250,30250,6
|
|
20230630,141800,258686300,30200,30200,30200,30200,1
|
|
20230630,141700,258656100,30200,30200,30200,30200,19
|
|
20230630,141600,258082300,30200,30200,30200,30200,10
|
|
20230630,141500,257780300,30200,30200,30200,30200,0
|
|
20230630,141400,257780300,30200,30200,30200,30200,0
|
|
20230630,141300,257780300,30200,30200,30200,30200,0
|
|
20230630,141200,257780300,30200,30200,30200,30200,0
|
|
20230630,141100,257780300,30200,30200,30200,30200,1
|
|
20230630,141000,257750100,30250,30250,30250,30250,0
|
|
20230630,140900,257750100,30250,30250,30250,30250,0
|
|
20230630,140800,257750100,30250,30250,30250,30250,0
|
|
20230630,140700,257750100,30250,30250,30250,30250,0
|
|
20230630,140600,257750100,30250,30200,30250,30000,801
|
|
20230630,140500,233708200,30250,30250,30250,30250,0
|
|
20230630,140400,233708200,30250,30250,30250,30250,0
|
|
20230630,140300,233708200,30250,30250,30250,30250,0
|
|
20230630,140200,233708200,30250,30250,30250,30250,0
|
|
20230630,140100,233708200,30250,30250,30250,30250,0
|
|
20230630,140000,233708200,30250,30250,30250,30250,1
|
|
20230630,135900,233677950,30250,30250,30250,30250,0
|
|
20230630,135800,233677950,30250,30250,30250,30250,0
|
|
20230630,135700,233677950,30250,30250,30250,30250,0
|
|
20230630,135600,233677950,30250,30250,30250,30250,1
|
|
20230630,135500,233647700,30250,30250,30250,30250,1
|
|
20230630,135400,233617450,30250,30250,30250,30250,2
|
|
20230630,135300,233556950,30250,30250,30250,30250,0
|
|
20230630,135200,233556950,30250,30250,30250,30250,0
|
|
20230630,135100,233556950,30250,30250,30250,30250,0
|
|
20230630,135000,233556950,30250,30250,30250,30250,0
|
|
20230630,134900,233556950,30250,30250,30250,30250,0
|
|
20230630,134800,233556950,30250,30250,30250,30250,0
|
|
20230630,134700,233556950,30250,30250,30250,30250,0
|
|
20230630,134600,233556950,30250,30250,30250,30250,0
|
|
20230630,134500,233556950,30250,30250,30250,30250,1
|
|
20230630,134400,233526700,30250,30250,30250,30250,0
|
|
20230630,134300,233526700,30250,30250,30250,30250,18
|
|
20230630,134200,232982200,30250,30250,30250,30250,0
|
|
20230630,134100,232982200,30250,30250,30250,30250,1
|
|
20230630,134000,232951950,30250,30250,30250,30250,2
|
|
20230630,133900,232891450,30250,30250,30250,30250,0
|
|
20230630,133800,232891450,30250,30250,30250,30250,0
|
|
20230630,133700,232891450,30250,30250,30250,30250,0
|
|
20230630,133600,232891450,30250,30250,30250,30250,0
|
|
20230630,133500,232891450,30250,30250,30250,30250,0
|
|
20230630,133400,232891450,30250,30250,30250,30250,1
|
|
20230630,133300,232861200,30250,30250,30250,30250,0
|
|
20230630,133200,232861200,30250,30250,30250,30250,0
|
|
20230630,133100,232861200,30250,30250,30250,30250,0
|
|
20230630,133000,232861200,30250,30250,30250,30250,0
|
|
20230630,132900,232861200,30250,30250,30250,30250,0
|
|
20230630,132800,232861200,30250,30250,30250,30250,0
|
|
20230630,132700,232861200,30250,30250,30250,30250,10
|
|
20230630,132600,232558700,30250,30250,30250,30250,0
|
|
20230630,132500,232558700,30250,30250,30250,30250,0
|
|
20230630,132400,232558700,30250,30250,30250,30250,0
|
|
20230630,132300,232558700,30250,30200,30250,30200,79
|
|
20230630,132200,230172850,30000,30200,30200,30000,124
|
|
20230630,132100,226434950,30100,30100,30100,30100,24
|
|
20230630,132000,225712550,30200,30200,30200,30200,0
|
|
20230630,131900,225712550,30200,30200,30200,30200,2
|
|
20230630,131800,225652150,30200,30200,30200,30200,0
|
|
20230630,131700,225652150,30200,30200,30200,30200,0
|
|
20230630,131600,225652150,30200,30200,30200,30200,30
|
|
20230630,131500,224746150,30200,30200,30200,30200,0
|
|
20230630,131400,224746150,30200,30200,30200,30200,2
|
|
20230630,131300,224685750,30200,30200,30200,30200,0
|
|
20230630,131200,224685750,30200,30200,30200,30200,0
|
|
20230630,131100,224685750,30200,30200,30200,30200,0
|
|
20230630,131000,224685750,30200,30200,30200,30200,2
|
|
20230630,130900,224625350,30250,30250,30250,30250,1
|
|
20230630,130800,224595100,30250,30250,30250,30250,0
|
|
20230630,130700,224595100,30250,30250,30250,30250,5
|
|
20230630,130600,224443850,30250,30250,30250,30250,0
|
|
20230630,130500,224443850,30250,30250,30250,30250,0
|
|
20230630,130400,224443850,30250,30250,30250,30250,0
|
|
20230630,130300,224443850,30250,30250,30250,30250,0
|
|
20230630,130200,224443850,30250,30250,30250,30250,0
|
|
20230630,130100,224443850,30250,30250,30250,30250,0
|
|
20230630,130000,224443850,30250,30250,30250,30250,0
|
|
20230630,125900,224443850,30250,30250,30250,30250,1
|
|
20230630,125800,224413600,30250,30250,30250,30250,0
|
|
20230630,125700,224413600,30250,30250,30250,30250,0
|
|
20230630,125600,224413600,30250,30250,30250,30250,4
|
|
20230630,125500,224292600,30250,30250,30250,30250,0
|
|
20230630,125400,224292600,30250,30250,30250,30200,12
|
|
20230630,125300,223930100,30250,30200,30250,30200,37
|
|
20230630,125200,222812650,30200,30200,30200,30200,34
|
|
20230630,125100,221785850,30200,30200,30200,30200,0
|
|
20230630,125000,221785850,30200,30200,30200,30200,1
|
|
20230630,124900,221755650,30200,30200,30200,30200,1
|
|
20230630,124800,221725450,30200,30150,30200,30150,19
|
|
20230630,124700,221152550,30150,30150,30150,30100,65
|
|
20230630,124600,219195550,30150,30150,30150,30150,15
|
|
20230630,124500,218743300,30150,30200,30200,30150,5
|
|
20230630,124400,218592500,30200,30150,30200,30100,24
|
|
20230630,124300,217869650,30200,30200,30200,30200,0
|
|
20230630,124200,217869650,30200,30200,30200,30200,0
|
|
20230630,124100,217869650,30200,30200,30200,30200,0
|
|
20230630,124000,217869650,30200,30200,30200,30200,0
|
|
20230630,123900,217869650,30200,30200,30200,30200,0
|
|
20230630,123800,217869650,30200,30200,30200,30200,0
|
|
20230630,123700,217869650,30200,30200,30200,30200,0
|
|
20230630,123600,217869650,30200,30200,30200,30200,0
|
|
20230630,123500,217869650,30200,30200,30200,30200,0
|
|
20230630,123400,217869650,30200,30200,30200,30200,0
|
|
20230630,123300,217869650,30200,30200,30200,30200,4
|
|
20230630,123200,217748850,30200,30200,30200,30200,2
|
|
20230630,123100,217688450,30150,30100,30150,30100,130
|
|
20230630,123000,213769800,30100,30100,30100,30100,0
|
|
20230630,122900,213769800,30100,30100,30100,30100,0
|
|
20230630,122800,213769800,30100,30100,30100,30100,0
|
|
20230630,122700,213769800,30100,30100,30100,30100,0
|
|
20230630,122600,213769800,30100,30100,30100,30100,0
|
|
20230630,122500,213769800,30100,30100,30100,30100,5
|
|
20230630,122400,213619300,30100,30100,30100,30100,0
|
|
20230630,122300,213619300,30100,30100,30100,30100,5
|
|
20230630,122200,213468800,30100,30100,30100,30100,5
|
|
20230630,122100,213318300,30150,30150,30150,30150,0
|
|
20230630,122000,213318300,30150,30150,30150,30150,1
|
|
20230630,121900,213288150,30000,30000,30000,30000,0
|
|
20230630,121800,213288150,30000,30000,30000,30000,0
|
|
20230630,121700,213288150,30000,30000,30000,30000,0
|
|
20230630,121600,213288150,30000,30000,30000,30000,0
|
|
20230630,121500,213288150,30000,30000,30000,30000,0
|
|
20230630,121400,213288150,30000,30000,30000,30000,0
|
|
20230630,121300,213288150,30000,30000,30000,30000,600
|
|
20230630,121200,195288150,30150,30150,30150,30150,0
|
|
20230630,121100,195288150,30150,30150,30150,30150,0
|
|
20230630,121000,195288150,30150,30150,30150,30150,1
|
|
20230630,120900,195258000,30200,30200,30200,30200,0
|
|
20230630,120800,195258000,30200,30200,30200,30200,1
|
|
20230630,120700,195227800,30250,30250,30250,30250,0
|
|
20230630,120600,195227800,30250,30250,30250,30250,0
|
|
20230630,120500,195227800,30250,30250,30250,30250,0
|
|
20230630,120400,195227800,30250,30250,30250,30250,0
|
|
20230630,120300,195227800,30250,30250,30250,30250,0
|
|
20230630,120200,195227800,30250,30250,30250,30250,0
|
|
20230630,120100,195227800,30250,30250,30250,30250,0
|
|
20230630,120000,195227800,30250,30250,30250,30250,0
|
|
20230630,115900,195227800,30250,30250,30250,30250,0
|
|
20230630,115800,195227800,30250,30250,30250,30250,0
|
|
20230630,115700,195227800,30250,30250,30250,30250,0
|
|
20230630,115600,195227800,30250,30250,30250,30250,0
|
|
20230630,115500,195227800,30250,30250,30250,30250,0
|
|
20230630,115400,195227800,30250,30250,30250,30250,0
|
|
20230630,115300,195227800,30250,30250,30250,30250,0
|
|
20230630,115200,195227800,30250,30250,30250,30250,0
|
|
20230630,115100,195227800,30250,30250,30250,30250,0
|
|
20230630,115000,195227800,30250,30250,30250,30250,1
|
|
20230630,114900,195197550,30250,30250,30250,30250,0
|
|
20230630,114800,195197550,30250,30200,30250,30200,18
|
|
20230630,114700,194653900,30200,30200,30200,30200,0
|
|
20230630,114600,194653900,30200,30200,30200,30200,0
|
|
20230630,114500,194653900,30200,30200,30200,30200,0
|
|
20230630,114400,194653900,30200,30200,30200,30200,0
|
|
20230630,114300,194653900,30200,30200,30200,30200,0
|
|
20230630,114200,194653900,30200,30200,30200,30200,0
|
|
20230630,114100,194653900,30200,30200,30200,30200,1
|
|
20230630,114000,194623700,30200,30200,30200,30200,0
|
|
20230630,113900,194623700,30200,30200,30200,30200,1
|
|
20230630,113800,194593500,30200,30200,30200,30200,0
|
|
20230630,113700,194593500,30200,30200,30200,30200,0
|
|
20230630,113600,194593500,30200,30200,30200,30200,2
|
|
20230630,113500,194533100,30200,29900,30200,29900,649
|
|
20230630,113400,175096450,30100,30050,30100,29900,502
|
|
20230630,113300,160056850,30300,30300,30300,30300,0
|
|
20230630,113200,160056850,30300,30300,30300,30300,0
|
|
20230630,113100,160056850,30300,30300,30300,30300,0
|
|
20230630,113000,160056850,30300,30300,30300,30300,0
|
|
20230630,112900,160056850,30300,30300,30300,30300,2
|
|
20230630,112800,159996250,30200,30200,30250,30200,5
|
|
20230630,112700,159845200,30250,30300,30300,30200,160
|
|
20230630,112600,155005450,30300,30300,30300,30250,24
|
|
20230630,112500,154279300,30350,30350,30350,30350,0
|
|
20230630,112400,154279300,30350,30350,30350,30350,0
|
|
20230630,112300,154279300,30350,30350,30350,30350,0
|
|
20230630,112200,154279300,30350,30350,30350,30350,0
|
|
20230630,112100,154279300,30350,30350,30350,30350,1
|
|
20230630,112000,154248950,30350,30300,30350,30250,193
|
|
20230630,111900,148401050,30400,30400,30400,30400,4
|
|
20230630,111800,148279450,30400,30400,30400,30400,0
|
|
20230630,111700,148279450,30400,30400,30400,30400,0
|
|
20230630,111600,148279450,30400,30400,30400,30400,0
|
|
20230630,111500,148279450,30400,30400,30400,30400,3
|
|
20230630,111400,148188250,30350,30350,30350,30350,49
|
|
20230630,111300,146701100,30400,30400,30400,30400,0
|
|
20230630,111200,146701100,30400,30400,30400,30400,1
|
|
20230630,111100,146670700,30400,30400,30400,30400,1
|
|
20230630,111000,146640300,30350,30400,30400,30350,4
|
|
20230630,110900,146518850,30450,30450,30450,30450,0
|
|
20230630,110800,146518850,30450,30400,30450,30400,236
|
|
20230630,110700,139344350,30350,30350,30350,30350,48
|
|
20230630,110600,137887550,30350,30350,30350,30350,0
|
|
20230630,110500,137887550,30350,30350,30350,30350,1
|
|
20230630,110400,137857200,30350,30350,30350,30350,1
|
|
20230630,110300,137826850,30300,30300,30300,30300,46
|
|
20230630,110200,136433050,30300,30300,30300,30300,0
|
|
20230630,110100,136433050,30300,30300,30300,30300,4
|
|
20230630,110000,136311850,30300,30300,30300,30300,2
|
|
20230630,105900,136251250,30300,30250,30300,30200,42
|
|
20230630,105800,134981200,30250,30200,30250,30200,305
|
|
20230630,105700,125755100,30250,30200,30250,30200,85
|
|
20230630,105600,123187750,30250,30250,30250,30250,0
|
|
20230630,105500,123187750,30250,30250,30250,30250,1
|
|
20230630,105400,123157500,30250,30250,30250,30250,0
|
|
20230630,105300,123157500,30250,30250,30250,30250,0
|
|
20230630,105200,123157500,30250,30250,30250,30250,0
|
|
20230630,105100,123157500,30250,30250,30250,30250,1
|
|
20230630,105000,123127250,30150,30150,30150,30150,14
|
|
20230630,104900,122705150,30150,30150,30150,30150,2
|
|
20230630,104800,122644850,30150,30100,30150,30100,200
|
|
20230630,104700,116616300,30100,30100,30100,30100,0
|
|
20230630,104600,116616300,30100,30100,30100,30100,0
|
|
20230630,104500,116616300,30100,30100,30100,30100,0
|
|
20230630,104400,116616300,30100,30100,30100,30100,0
|
|
20230630,104300,116616300,30100,30100,30100,30100,0
|
|
20230630,104200,116616300,30100,30100,30100,30100,1
|
|
20230630,104100,116586200,30050,30050,30050,30050,1
|
|
20230630,104000,116556150,30050,30050,30050,30050,14
|
|
20230630,103900,116135450,30050,30050,30050,30050,2
|
|
20230630,103800,116075350,30050,30050,30050,30050,0
|
|
20230630,103700,116075350,30050,30050,30050,30050,1
|
|
20230630,103600,116045300,30050,30050,30050,30050,0
|
|
20230630,103500,116045300,30050,30000,30050,30000,24
|
|
20230630,103400,115325150,30100,30100,30100,30100,2
|
|
20230630,103300,115264950,30100,30100,30100,30100,3
|
|
20230630,103200,115174650,30100,30100,30100,30100,0
|
|
20230630,103100,115174650,30100,30100,30100,30100,1
|
|
20230630,103000,115144550,30150,30150,30150,30150,0
|
|
20230630,102900,115144550,30150,30150,30150,30150,0
|
|
20230630,102800,115144550,30150,30150,30150,30150,0
|
|
20230630,102700,115144550,30150,30150,30150,30150,0
|
|
20230630,102600,115144550,30150,30150,30150,30150,0
|
|
20230630,102500,115144550,30150,30150,30150,30150,0
|
|
20230630,102400,115144550,30150,30150,30150,30150,0
|
|
20230630,102300,115144550,30150,30150,30150,30150,0
|
|
20230630,102200,115144550,30150,30150,30150,30150,0
|
|
20230630,102100,115144550,30150,30150,30150,30150,0
|
|
20230630,102000,115144550,30150,30150,30150,30150,0
|
|
20230630,101900,115144550,30150,30150,30150,30150,2
|
|
20230630,101800,115084250,30150,30150,30150,30150,0
|
|
20230630,101700,115084250,30150,30150,30150,30150,0
|
|
20230630,101600,115084250,30150,30100,30150,30100,4
|
|
20230630,101500,114963750,30150,30150,30150,30150,12
|
|
20230630,101400,114601950,30150,30150,30150,30150,218
|
|
20230630,101300,108029250,30150,30100,30150,30100,121
|
|
20230630,101200,104387100,30100,30050,30100,30050,108
|
|
20230630,101100,101141500,30050,30000,30050,30000,349
|
|
20230630,101000,90671450,29900,29900,29900,29900,1
|
|
20230630,100900,90641550,30000,30000,30000,30000,1
|
|
20230630,100800,90611550,30000,30000,30000,30000,2
|
|
20230630,100700,90551550,29900,29900,29900,29900,194
|
|
20230630,100600,84750950,30000,30000,30000,30000,1
|
|
20230630,100500,84720950,30000,29900,30000,29850,90
|
|
20230630,100400,82032350,29900,29900,29900,29900,50
|
|
20230630,100300,80537350,30000,29950,30000,29900,8
|
|
20230630,100200,80297650,29950,29950,29950,29950,11
|
|
20230630,100100,79968200,30000,29950,30000,29950,92
|
|
20230630,100000,77212650,29950,29950,29950,29950,0
|
|
20230630,095900,77212650,29950,29950,29950,29950,1
|
|
20230630,095800,77182700,29950,29950,29950,29950,0
|
|
20230630,095700,77182700,29950,29950,29950,29950,0
|
|
20230630,095600,77182700,29950,29950,29950,29950,2
|
|
20230630,095500,77122800,29900,29950,29950,29900,11
|
|
20230630,095400,76793800,29950,29950,29950,29950,2
|
|
20230630,095300,76733900,30000,30000,30000,30000,0
|
|
20230630,095200,76733900,30000,30000,30000,30000,60
|
|
20230630,095100,74933900,30000,30000,30000,30000,0
|
|
20230630,095000,74933900,30000,30000,30000,30000,49
|
|
20230630,094900,73463900,30000,30000,30000,30000,1
|
|
20230630,094800,73433900,30000,30000,30000,30000,0
|
|
20230630,094700,73433900,30000,30000,30000,30000,0
|
|
20230630,094600,73433900,30000,29850,30000,29850,102
|
|
20230630,094500,70389050,30000,30000,30000,30000,0
|
|
20230630,094400,70389050,30000,29850,30000,29850,31
|
|
20230630,094300,69463550,30000,30000,30000,30000,0
|
|
20230630,094200,69463550,30000,30050,30050,29800,1111
|
|
20230630,094100,36322500,30200,30200,30200,30200,0
|
|
20230630,094000,36322500,30200,30200,30200,30200,0
|
|
20230630,093900,36322500,30200,30200,30200,30200,0
|
|
20230630,093800,36322500,30200,30200,30200,30200,0
|
|
20230630,093700,36322500,30200,30200,30200,30200,11
|
|
20230630,093600,35990300,30200,30200,30200,30200,0
|
|
20230630,093500,35990300,30200,30200,30200,30200,0
|
|
20230630,093400,35990300,30200,29950,30200,29900,21
|
|
20230630,093300,35362050,30150,29950,30150,29950,69
|
|
20230630,093200,33295300,30150,30150,30150,30150,0
|
|
20230630,093100,33295300,30150,30150,30150,30150,0
|
|
20230630,093000,33295300,30150,30150,30150,30150,1
|
|
20230630,092900,33265150,30150,30100,30150,29950,6
|
|
20230630,092800,33084600,30100,29950,30100,29900,12
|
|
20230630,092700,32725100,29950,30000,30000,29950,60
|
|
20230630,092600,30926900,30200,30200,30200,30200,30
|
|
20230630,092500,30020900,30200,30200,30200,30200,0
|
|
20230630,092400,30020900,30200,30200,30200,30200,0
|
|
20230630,092300,30020900,30200,30200,30200,30200,1
|
|
20230630,092200,29990700,30200,30050,30200,30000,720
|
|
20230630,092100,8356250,30200,30200,30200,30200,1
|
|
20230630,092000,8326050,30200,30200,30200,30200,1
|
|
20230630,091900,8295850,30200,30200,30200,30200,0
|
|
20230630,091800,8295850,30200,30200,30200,30200,0
|
|
20230630,091700,8295850,30200,30200,30200,30200,0
|
|
20230630,091600,8295850,30200,30200,30200,30200,0
|
|
20230630,091500,8295850,30200,30150,30200,30150,2
|
|
20230630,091400,8235500,30250,30200,30250,30200,3
|
|
20230630,091300,8144800,30250,30100,30250,30100,43
|
|
20230630,091200,6850000,30100,30100,30100,30100,3
|
|
20230630,091100,6759700,30100,30100,30100,30100,32
|
|
20230630,091000,5796500,30100,30200,30200,30100,2
|
|
20230630,090900,5736200,30200,30200,30200,30200,0
|
|
20230630,090800,5736200,30200,30200,30200,30200,11
|
|
20230630,090700,5404000,30200,30200,30200,30200,1
|
|
20230630,090600,5373800,30250,30250,30250,30250,3
|
|
20230630,090500,5283050,30250,30250,30250,30250,4
|
|
20230630,090400,5162050,30300,30300,30300,30300,0
|
|
20230630,090300,5162050,30300,30300,30300,30300,1
|
|
20230630,090200,5131750,30350,30400,30400,30300,73
|
|
20230630,090100,2916150,30250,30250,30400,30250,23
|
|
20230630,090000,2220150,30250,30250,30250,29950,74
|