650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194700,690824700,36400,36400,36400,36400,137
|
|
20230630,194600,690824700,36400,36400,36400,36400,0
|
|
20230630,194500,690824700,36400,36400,36400,36400,0
|
|
20230630,194400,690824700,36400,36400,36400,36400,0
|
|
20230630,194300,690824700,36400,36400,36400,36400,0
|
|
20230630,194200,690824700,36400,36400,36400,36400,0
|
|
20230630,194100,690824700,36400,36400,36400,36400,0
|
|
20230630,194000,690824700,36400,36400,36400,36400,0
|
|
20230630,193900,690824700,36400,36400,36400,36400,0
|
|
20230630,193800,690824700,36400,36400,36400,36400,0
|
|
20230630,193700,690824700,36400,36400,36400,36400,0
|
|
20230630,193600,690824700,36400,36400,36400,36400,0
|
|
20230630,193500,690824700,36400,36400,36400,36400,0
|
|
20230630,193400,690824700,36400,36400,36400,36400,0
|
|
20230630,193300,690824700,36400,36400,36400,36400,0
|
|
20230630,193200,690824700,36400,36400,36400,36400,0
|
|
20230630,193100,690824700,36400,36400,36400,36400,0
|
|
20230630,193000,690824700,36400,36400,36400,36400,0
|
|
20230630,192900,690824700,36400,36400,36400,36400,0
|
|
20230630,192800,690824700,36400,36400,36400,36400,0
|
|
20230630,192700,690824700,36400,36400,36400,36400,0
|
|
20230630,192600,690824700,36400,36400,36400,36400,0
|
|
20230630,192500,690824700,36400,36400,36400,36400,0
|
|
20230630,192400,690824700,36400,36400,36400,36400,0
|
|
20230630,192300,690824700,36400,36400,36400,36400,0
|
|
20230630,192200,690824700,36400,36400,36400,36400,0
|
|
20230630,192100,690824700,36400,36400,36400,36400,0
|
|
20230630,192000,690824700,36400,36400,36400,36400,0
|
|
20230630,191900,690824700,36400,36400,36400,36400,0
|
|
20230630,191800,690824700,36400,36400,36400,36400,0
|
|
20230630,191700,690824700,36400,36400,36400,36400,137
|
|
20230630,191600,690824700,36400,36400,36400,36400,0
|
|
20230630,191500,690824700,36400,36400,36400,36400,0
|
|
20230630,191400,690824700,36400,36400,36400,36400,0
|
|
20230630,191300,690824700,36400,36400,36400,36400,0
|
|
20230630,191200,690824700,36400,36400,36400,36400,0
|
|
20230630,191100,690824700,36400,36400,36400,36400,0
|
|
20230630,191000,690824700,36400,36400,36400,36400,0
|
|
20230630,190900,690824700,36400,36400,36400,36400,0
|
|
20230630,190800,690824700,36400,36400,36400,36400,0
|
|
20230630,190700,690824700,36400,36400,36400,36400,0
|
|
20230630,190600,690824700,36400,36400,36400,36400,0
|
|
20230630,190500,690824700,36400,36400,36400,36400,0
|
|
20230630,190400,690824700,36400,36400,36400,36400,0
|
|
20230630,190300,690824700,36400,36400,36400,36400,0
|
|
20230630,190200,690824700,36400,36400,36400,36400,0
|
|
20230630,190100,690824700,36400,36400,36400,36400,0
|
|
20230630,190000,690824700,36400,36400,36400,36400,0
|
|
20230630,185900,690824700,36400,36400,36400,36400,0
|
|
20230630,185800,690824700,36400,36400,36400,36400,0
|
|
20230630,185700,690824700,36400,36400,36400,36400,0
|
|
20230630,185600,690824700,36400,36400,36400,36400,0
|
|
20230630,185500,690824700,36400,36400,36400,36400,0
|
|
20230630,185400,690824700,36400,36400,36400,36400,0
|
|
20230630,185300,690824700,36400,36400,36400,36400,0
|
|
20230630,185200,690824700,36400,36400,36400,36400,0
|
|
20230630,185100,690824700,36400,36400,36400,36400,0
|
|
20230630,185000,690824700,36400,36400,36400,36400,0
|
|
20230630,184900,690824700,36400,36400,36400,36400,0
|
|
20230630,184800,690824700,36400,36400,36400,36400,0
|
|
20230630,184700,690824700,36400,36400,36400,36400,137
|
|
20230630,184600,690824700,36400,36400,36400,36400,0
|
|
20230630,184500,690824700,36400,36400,36400,36400,0
|
|
20230630,184400,690824700,36400,36400,36400,36400,0
|
|
20230630,184300,690824700,36400,36400,36400,36400,0
|
|
20230630,184200,690824700,36400,36400,36400,36400,0
|
|
20230630,184100,690824700,36400,36400,36400,36400,0
|
|
20230630,184000,690824700,36400,36400,36400,36400,0
|
|
20230630,183900,690824700,36400,36400,36400,36400,0
|
|
20230630,183800,690824700,36400,36400,36400,36400,0
|
|
20230630,183700,690824700,36400,36400,36400,36400,0
|
|
20230630,183600,690824700,36400,36400,36400,36400,0
|
|
20230630,183500,690824700,36400,36400,36400,36400,0
|
|
20230630,183400,690824700,36400,36400,36400,36400,0
|
|
20230630,183300,690824700,36400,36400,36400,36400,0
|
|
20230630,183200,690824700,36400,36400,36400,36400,0
|
|
20230630,183100,690824700,36400,36400,36400,36400,0
|
|
20230630,183000,690824700,36400,36400,36400,36400,0
|
|
20230630,182900,690824700,36400,36400,36400,36400,0
|
|
20230630,182800,690824700,36400,36400,36400,36400,0
|
|
20230630,182700,690824700,36400,36400,36400,36400,0
|
|
20230630,182600,690824700,36400,36400,36400,36400,0
|
|
20230630,182500,690824700,36400,36400,36400,36400,0
|
|
20230630,182400,690824700,36400,36400,36400,36400,0
|
|
20230630,182300,690824700,36400,36400,36400,36400,0
|
|
20230630,182200,690824700,36400,36400,36400,36400,0
|
|
20230630,182100,690824700,36400,36400,36400,36400,0
|
|
20230630,182000,690824700,36400,36400,36400,36400,0
|
|
20230630,181900,690824700,36400,36400,36400,36400,0
|
|
20230630,181800,690824700,36400,36400,36400,36400,0
|
|
20230630,181700,690824700,36400,36400,36400,36400,137
|
|
20230630,181600,690824700,36400,36400,36400,36400,0
|
|
20230630,181500,690824700,36400,36400,36400,36400,0
|
|
20230630,181400,690824700,36400,36400,36400,36400,0
|
|
20230630,181300,690824700,36400,36400,36400,36400,0
|
|
20230630,181200,690824700,36400,36400,36400,36400,0
|
|
20230630,181100,690824700,36400,36400,36400,36400,0
|
|
20230630,181000,690824700,36400,36400,36400,36400,0
|
|
20230630,180900,690824700,36400,36400,36400,36400,0
|
|
20230630,180800,690824700,36400,36400,36400,36400,0
|
|
20230630,180700,690824700,36400,36400,36400,36400,0
|
|
20230630,180600,690824700,36400,36400,36400,36400,0
|
|
20230630,180500,690824700,36400,36400,36400,36400,0
|
|
20230630,180400,690824700,36400,36400,36400,36400,0
|
|
20230630,180300,690824700,36400,36400,36400,36400,0
|
|
20230630,180200,690824700,36400,36400,36400,36400,0
|
|
20230630,180100,690824700,36400,36400,36400,36400,0
|
|
20230630,180000,690824700,36400,36400,36400,36400,0
|
|
20230630,175900,690824700,36400,36400,36400,36400,0
|
|
20230630,175800,690824700,36400,36400,36400,36400,0
|
|
20230630,175700,690824700,36400,36400,36400,36400,0
|
|
20230630,175600,690824700,36400,36400,36400,36400,0
|
|
20230630,175500,690824700,36400,36400,36400,36400,0
|
|
20230630,175400,690824700,36400,36400,36400,36400,0
|
|
20230630,175300,690824700,36400,36400,36400,36400,0
|
|
20230630,175200,690824700,36400,36400,36400,36400,0
|
|
20230630,175100,690824700,36400,36400,36400,36400,0
|
|
20230630,175000,690824700,36400,36400,36400,36400,0
|
|
20230630,174900,690824700,36400,36400,36400,36400,0
|
|
20230630,174800,690824700,36400,36400,36400,36400,0
|
|
20230630,174700,690824700,36400,36400,36400,36400,137
|
|
20230630,174600,690824700,36400,36400,36400,36400,0
|
|
20230630,174500,690824700,36400,36400,36400,36400,0
|
|
20230630,174400,690824700,36400,36400,36400,36400,0
|
|
20230630,174300,690824700,36400,36400,36400,36400,0
|
|
20230630,174200,690824700,36400,36400,36400,36400,0
|
|
20230630,174100,690824700,36400,36400,36400,36400,0
|
|
20230630,174000,690824700,36400,36400,36400,36400,0
|
|
20230630,173900,690824700,36400,36400,36400,36400,0
|
|
20230630,173800,690824700,36400,36400,36400,36400,0
|
|
20230630,173700,690824700,36400,36400,36400,36400,0
|
|
20230630,173600,690824700,36400,36400,36400,36400,0
|
|
20230630,173500,690824700,36400,36400,36400,36400,0
|
|
20230630,173400,690824700,36400,36400,36400,36400,0
|
|
20230630,173300,690824700,36400,36400,36400,36400,0
|
|
20230630,173200,690824700,36400,36400,36400,36400,0
|
|
20230630,173100,690824700,36400,36400,36400,36400,0
|
|
20230630,173000,690824700,36400,36400,36400,36400,0
|
|
20230630,172900,690824700,36400,36400,36400,36400,0
|
|
20230630,172800,690824700,36400,36400,36400,36400,0
|
|
20230630,172700,690824700,36400,36400,36400,36400,0
|
|
20230630,172600,690824700,36400,36400,36400,36400,0
|
|
20230630,172500,690824700,36400,36400,36400,36400,0
|
|
20230630,172400,690824700,36400,36400,36400,36400,0
|
|
20230630,172300,690824700,36400,36400,36400,36400,0
|
|
20230630,172200,690824700,36400,36400,36400,36400,0
|
|
20230630,172100,690824700,36400,36400,36400,36400,0
|
|
20230630,172000,690824700,36400,36400,36400,36400,0
|
|
20230630,171900,690824700,36400,36400,36400,36400,0
|
|
20230630,171800,690824700,36400,36400,36400,36400,0
|
|
20230630,171700,690824700,36400,36400,36400,36400,137
|
|
20230630,171600,690824700,36400,36400,36400,36400,0
|
|
20230630,171500,690824700,36400,36400,36400,36400,0
|
|
20230630,171400,690824700,36400,36400,36400,36400,0
|
|
20230630,171300,690824700,36400,36400,36400,36400,0
|
|
20230630,171200,690824700,36400,36400,36400,36400,0
|
|
20230630,171100,690824700,36400,36400,36400,36400,0
|
|
20230630,171000,690824700,36400,36400,36400,36400,0
|
|
20230630,170900,690824700,36400,36400,36400,36400,0
|
|
20230630,170800,690824700,36400,36400,36400,36400,0
|
|
20230630,170700,690824700,36400,36400,36400,36400,0
|
|
20230630,170600,690824700,36400,36400,36400,36400,0
|
|
20230630,170500,690824700,36400,36400,36400,36400,0
|
|
20230630,170400,690824700,36400,36400,36400,36400,0
|
|
20230630,170300,690824700,36400,36400,36400,36400,0
|
|
20230630,170200,690824700,36400,36400,36400,36400,0
|
|
20230630,170100,690824700,36400,36400,36400,36400,0
|
|
20230630,170000,690824700,36400,36400,36400,36400,0
|
|
20230630,165900,690824700,36400,36400,36400,36400,0
|
|
20230630,165800,690824700,36400,36400,36400,36400,0
|
|
20230630,165700,690824700,36400,36400,36400,36400,0
|
|
20230630,165600,690824700,36400,36400,36400,36400,0
|
|
20230630,165500,690824700,36400,36400,36400,36400,0
|
|
20230630,165400,690824700,36400,36400,36400,36400,0
|
|
20230630,165300,690824700,36400,36400,36400,36400,0
|
|
20230630,165200,690824700,36400,36400,36400,36400,0
|
|
20230630,165100,690824700,36400,36400,36400,36400,0
|
|
20230630,165000,690824700,36400,36400,36400,36400,0
|
|
20230630,164900,690824700,36400,36400,36400,36400,0
|
|
20230630,164800,690824700,36400,36400,36400,36400,0
|
|
20230630,164700,690824700,36400,36400,36400,36400,137
|
|
20230630,164600,690824700,36400,36400,36400,36400,0
|
|
20230630,164500,690824700,36400,36400,36400,36400,0
|
|
20230630,164400,690824700,36400,36400,36400,36400,0
|
|
20230630,164300,690824700,36400,36400,36400,36400,0
|
|
20230630,164200,690824700,36400,36400,36400,36400,0
|
|
20230630,164100,690824700,36400,36400,36400,36400,0
|
|
20230630,164000,690824700,36400,36400,36400,36400,0
|
|
20230630,163900,690824700,36400,36400,36400,36400,0
|
|
20230630,163800,690824700,36400,36400,36400,36400,0
|
|
20230630,163700,690824700,36400,36400,36400,36400,0
|
|
20230630,163600,690824700,36400,36400,36400,36400,0
|
|
20230630,163500,690824700,36400,36400,36400,36400,0
|
|
20230630,163400,690824700,36400,36400,36400,36400,0
|
|
20230630,163300,690824700,36400,36400,36400,36400,0
|
|
20230630,163200,690824700,36400,36400,36400,36400,0
|
|
20230630,163100,690824700,36400,36400,36400,36400,0
|
|
20230630,163000,690824700,36400,36400,36400,36400,0
|
|
20230630,162900,690824700,36400,36400,36400,36400,0
|
|
20230630,162800,690824700,36400,36400,36400,36400,0
|
|
20230630,162700,690824700,36400,36400,36400,36400,0
|
|
20230630,162600,690824700,36400,36400,36400,36400,0
|
|
20230630,162500,690824700,36400,36400,36400,36400,0
|
|
20230630,162400,690824700,36400,36400,36400,36400,0
|
|
20230630,162300,690824700,36400,36400,36400,36400,0
|
|
20230630,162200,690824700,36400,36400,36400,36400,0
|
|
20230630,162100,690824700,36400,36400,36400,36400,0
|
|
20230630,162000,690824700,36400,36400,36400,36400,0
|
|
20230630,161900,690824700,36400,36400,36400,36400,0
|
|
20230630,161800,690824700,36400,36400,36400,36400,0
|
|
20230630,161700,690824700,36400,36400,36400,36400,137
|
|
20230630,161600,690824700,36400,36400,36400,36400,0
|
|
20230630,161500,690824700,36400,36400,36400,36400,0
|
|
20230630,161400,690824700,36400,36400,36400,36400,0
|
|
20230630,161300,690824700,36400,36400,36400,36400,0
|
|
20230630,161200,690824700,36400,36400,36400,36400,0
|
|
20230630,161100,690824700,36400,36400,36400,36400,0
|
|
20230630,161000,690824700,36400,36400,36400,36400,0
|
|
20230630,160900,690824700,36400,36400,36400,36400,0
|
|
20230630,160800,690824700,36400,36400,36400,36400,0
|
|
20230630,160700,690824700,36400,36400,36400,36400,0
|
|
20230630,160600,690824700,36400,36400,36400,36400,0
|
|
20230630,160500,690824700,36400,36400,36400,36400,0
|
|
20230630,160400,690824700,36400,36400,36400,36400,0
|
|
20230630,160300,690824700,36400,36400,36400,36400,0
|
|
20230630,160200,690824700,36400,36400,36400,36400,0
|
|
20230630,160100,690824700,36400,36400,36400,36400,0
|
|
20230630,160000,690824700,36400,36400,36400,36400,0
|
|
20230630,155900,690824700,36400,36400,36400,36400,0
|
|
20230630,155800,690824700,36400,36400,36400,36400,0
|
|
20230630,155700,690824700,36400,36400,36400,36400,0
|
|
20230630,155600,690824700,36400,36400,36400,36400,0
|
|
20230630,155500,690824700,36400,36400,36400,36400,0
|
|
20230630,155400,690824700,36400,36400,36400,36400,0
|
|
20230630,155300,690824700,36400,36400,36400,36400,0
|
|
20230630,155200,690824700,36400,36400,36400,36400,0
|
|
20230630,155100,690824700,36400,36400,36400,36400,0
|
|
20230630,155000,690824700,36400,36400,36400,36400,0
|
|
20230630,154900,690824700,36400,36400,36400,36400,0
|
|
20230630,154800,690824700,36400,36400,36400,36400,0
|
|
20230630,154700,690824700,36400,36400,36400,36400,137
|
|
20230630,154600,690824700,36400,36400,36400,36400,0
|
|
20230630,154500,690824700,36400,36400,36400,36400,0
|
|
20230630,154400,690824700,36400,36400,36400,36400,0
|
|
20230630,154300,690824700,36400,36400,36400,36400,0
|
|
20230630,154200,690824700,36400,36400,36400,36400,0
|
|
20230630,154100,690824700,36400,36400,36400,36400,0
|
|
20230630,154000,690824700,36400,36400,36400,36400,0
|
|
20230630,153900,690824700,36400,36400,36400,36400,0
|
|
20230630,153800,690824700,36400,36400,36400,36400,0
|
|
20230630,153700,690824700,36400,36400,36400,36400,0
|
|
20230630,153600,690824700,36400,36400,36400,36400,0
|
|
20230630,153500,690824700,36400,36400,36400,36400,0
|
|
20230630,153400,690824700,36400,36400,36400,36400,0
|
|
20230630,153300,690824700,36400,36400,36400,36400,0
|
|
20230630,153200,690824700,36400,36400,36400,36400,0
|
|
20230630,153100,690824700,36400,36400,36400,36400,0
|
|
20230630,153000,690824700,36400,36400,36400,36400,137
|
|
20230630,152900,685837900,36300,36300,36300,36300,0
|
|
20230630,152800,685837900,36300,36300,36300,36300,0
|
|
20230630,152700,685837900,36300,36300,36300,36300,0
|
|
20230630,152600,685837900,36300,36300,36300,36300,0
|
|
20230630,152500,685837900,36300,36300,36300,36300,0
|
|
20230630,152400,685837900,36300,36300,36300,36300,0
|
|
20230630,152300,685837900,36300,36300,36300,36300,0
|
|
20230630,152200,685837900,36300,36300,36300,36300,0
|
|
20230630,152100,685837900,36300,36300,36300,36300,0
|
|
20230630,152000,685837900,36300,36300,36300,36300,0
|
|
20230630,151900,685837900,36300,36450,36450,36300,8
|
|
20230630,151800,685546750,36300,36300,36450,36300,8
|
|
20230630,151700,685256200,36300,36300,36500,36250,545
|
|
20230630,151600,665453050,36350,36250,36350,36250,26
|
|
20230630,151500,664509900,36300,36150,36300,36150,64
|
|
20230630,151400,662188850,36100,36150,36200,36100,1055
|
|
20230630,151300,624085050,36150,36150,36150,36150,23
|
|
20230630,151200,623253600,36150,36150,36150,36150,189
|
|
20230630,151100,616421250,36150,36250,36250,36150,582
|
|
20230630,151000,595375650,36250,36250,36250,36250,79
|
|
20230630,150900,592511900,36250,36250,36250,36250,8
|
|
20230630,150800,592221900,36250,36250,36250,36250,36
|
|
20230630,150700,590916900,36250,36250,36250,36250,18
|
|
20230630,150600,590264400,36250,36250,36250,36250,7
|
|
20230630,150500,590010650,36250,36250,36250,36250,16
|
|
20230630,150400,589430650,36250,36250,36250,36250,13
|
|
20230630,150300,588959400,36250,36250,36250,36250,14
|
|
20230630,150200,588451900,36350,36250,36350,36250,8
|
|
20230630,150100,588161800,36250,36250,36250,36250,6
|
|
20230630,150000,587944300,36250,36300,36300,36250,13
|
|
20230630,145900,587472900,36300,36300,36300,36300,17
|
|
20230630,145800,586855800,36250,36250,36250,36250,56
|
|
20230630,145700,584825800,36250,36250,36300,36250,19
|
|
20230630,145600,584137000,36250,36250,36250,36250,18
|
|
20230630,145500,583484500,36250,36250,36250,36250,22
|
|
20230630,145400,582687000,36250,36250,36250,36250,16
|
|
20230630,145300,582107000,36250,36250,36250,36250,136
|
|
20230630,145200,577177000,36250,36300,36300,36250,14
|
|
20230630,145100,576669350,36300,36250,36300,36250,14
|
|
20230630,145000,576161800,36250,36250,36250,36250,7
|
|
20230630,144900,575908050,36250,36300,36300,36250,6
|
|
20230630,144800,575690500,36250,36250,36250,36250,17
|
|
20230630,144700,575074250,36250,36250,36250,36250,7
|
|
20230630,144600,574820500,36250,36250,36300,36250,82
|
|
20230630,144500,571847450,36300,36300,36300,36300,12
|
|
20230630,144400,571411850,36300,36250,36300,36250,12
|
|
20230630,144300,570976550,36250,36250,36250,36250,18
|
|
20230630,144200,570324050,36250,36250,36250,36250,6
|
|
20230630,144100,570106550,36250,36250,36250,36250,220
|
|
20230630,144000,562131550,36250,36250,36250,36250,9
|
|
20230630,143900,561805300,36250,36300,36300,36250,137
|
|
20230630,143800,556838850,36300,36250,36300,36250,15
|
|
20230630,143700,556295050,36300,36250,36300,36250,7
|
|
20230630,143600,556041250,36250,36250,36250,36250,17
|
|
20230630,143500,555425000,36250,36250,36250,36250,16
|
|
20230630,143400,554845000,36250,36200,36250,36150,520
|
|
20230630,143300,536020850,36200,36200,36200,36200,23
|
|
20230630,143200,535188250,36200,36200,36200,36200,3
|
|
20230630,143100,535079650,36300,36300,36300,36300,299
|
|
20230630,143000,524225950,36300,36300,36300,36300,16
|
|
20230630,142900,523645150,36350,36350,36350,36350,500
|
|
20230630,142800,505470150,36300,36300,36300,36300,0
|
|
20230630,142700,505470150,36300,36300,36300,36300,175
|
|
20230630,142600,499117650,36300,36250,36300,36200,61
|
|
20230630,142500,496908100,36250,36250,36250,36250,12
|
|
20230630,142400,496473100,36300,36300,36300,36300,0
|
|
20230630,142300,496473100,36300,36300,36300,36300,0
|
|
20230630,142200,496473100,36300,36300,36300,36300,0
|
|
20230630,142100,496473100,36300,36300,36300,36300,0
|
|
20230630,142000,496473100,36300,36300,36300,36300,1
|
|
20230630,141900,496436800,36300,36300,36300,36300,0
|
|
20230630,141800,496436800,36300,36300,36300,36300,1
|
|
20230630,141700,496400500,36300,36300,36300,36300,0
|
|
20230630,141600,496400500,36300,36300,36300,36300,0
|
|
20230630,141500,496400500,36300,36300,36300,36300,1
|
|
20230630,141400,496364200,36250,36250,36250,36250,0
|
|
20230630,141300,496364200,36250,36250,36250,36250,11
|
|
20230630,141200,495965450,36250,36250,36250,36250,0
|
|
20230630,141100,495965450,36250,36250,36250,36250,0
|
|
20230630,141000,495965450,36250,36250,36250,36250,0
|
|
20230630,140900,495965450,36250,36250,36250,36250,0
|
|
20230630,140800,495965450,36250,36250,36250,36250,204
|
|
20230630,140700,488570450,36300,36300,36300,36300,0
|
|
20230630,140600,488570450,36300,36300,36300,36300,0
|
|
20230630,140500,488570450,36300,36300,36300,36300,0
|
|
20230630,140400,488570450,36300,36300,36300,36300,0
|
|
20230630,140300,488570450,36300,36300,36300,36300,1
|
|
20230630,140200,488534150,36300,36300,36300,36300,0
|
|
20230630,140100,488534150,36300,36300,36300,36300,0
|
|
20230630,140000,488534150,36300,36300,36300,36300,0
|
|
20230630,135900,488534150,36300,36300,36300,36300,1
|
|
20230630,135800,488497850,36300,36300,36300,36300,59
|
|
20230630,135700,486356150,36300,36300,36300,36300,60
|
|
20230630,135600,484178150,36300,36300,36300,36300,0
|
|
20230630,135500,484178150,36300,36300,36300,36300,0
|
|
20230630,135400,484178150,36300,36300,36300,36300,81
|
|
20230630,135300,481237850,36300,36300,36300,36300,0
|
|
20230630,135200,481237850,36300,36300,36300,36300,3
|
|
20230630,135100,481128950,36300,36300,36300,36300,0
|
|
20230630,135000,481128950,36300,36300,36300,36300,1
|
|
20230630,134900,481092650,36200,36200,36200,36200,0
|
|
20230630,134800,481092650,36200,36250,36250,36200,73
|
|
20230630,134700,478449600,36250,36300,36350,36250,209
|
|
20230630,134600,470854100,36250,36250,36250,36250,0
|
|
20230630,134500,470854100,36250,36250,36250,36250,82
|
|
20230630,134400,467881600,36250,36250,36250,36250,0
|
|
20230630,134300,467881600,36250,36250,36250,36250,0
|
|
20230630,134200,467881600,36250,36250,36250,36250,100
|
|
20230630,134100,464256600,36300,36350,36350,36300,88
|
|
20230630,134000,461062150,36400,36400,36400,36400,0
|
|
20230630,133900,461062150,36400,36400,36400,36400,1
|
|
20230630,133800,461025750,36300,36300,36300,36300,0
|
|
20230630,133700,461025750,36300,36300,36300,36300,0
|
|
20230630,133600,461025750,36300,36300,36300,36300,0
|
|
20230630,133500,461025750,36300,36300,36300,36300,0
|
|
20230630,133400,461025750,36300,36300,36300,36300,0
|
|
20230630,133300,461025750,36300,36300,36300,36300,1
|
|
20230630,133200,460989450,36400,36350,36400,36350,11
|
|
20230630,133100,460589250,36350,36350,36350,36350,0
|
|
20230630,133000,460589250,36350,36350,36350,36350,36
|
|
20230630,132900,459280650,36400,36400,36400,36400,15
|
|
20230630,132800,458734650,36400,36400,36400,36400,1
|
|
20230630,132700,458698250,36400,36400,36400,36350,22
|
|
20230630,132600,457898450,36400,36400,36400,36400,0
|
|
20230630,132500,457898450,36400,36400,36400,36400,0
|
|
20230630,132400,457898450,36400,36400,36400,36400,1
|
|
20230630,132300,457862050,36400,36400,36400,36400,1
|
|
20230630,132200,457825650,36350,36350,36350,36350,0
|
|
20230630,132100,457825650,36350,36350,36350,36350,1
|
|
20230630,132000,457789300,36400,36350,36400,36350,384
|
|
20230630,131900,443815900,36400,36400,36400,36400,1
|
|
20230630,131800,443779500,36350,36350,36350,36350,0
|
|
20230630,131700,443779500,36350,36350,36350,36350,0
|
|
20230630,131600,443779500,36350,36350,36350,36350,5
|
|
20230630,131500,443597750,36400,36400,36400,36400,0
|
|
20230630,131400,443597750,36400,36400,36400,36350,51
|
|
20230630,131300,441743350,36400,36400,36400,36400,2
|
|
20230630,131200,441670550,36400,36400,36400,36400,0
|
|
20230630,131100,441670550,36400,36400,36400,36400,0
|
|
20230630,131000,441670550,36400,36400,36400,36400,0
|
|
20230630,130900,441670550,36400,36400,36400,36400,0
|
|
20230630,130800,441670550,36400,36400,36400,36400,11
|
|
20230630,130700,441270150,36450,36450,36450,36450,0
|
|
20230630,130600,441270150,36450,36450,36450,36450,0
|
|
20230630,130500,441270150,36450,36350,36450,36350,30
|
|
20230630,130400,440177050,36350,36350,36350,36350,0
|
|
20230630,130300,440177050,36350,36350,36350,36350,0
|
|
20230630,130200,440177050,36350,36350,36350,36350,0
|
|
20230630,130100,440177050,36350,36350,36350,36350,0
|
|
20230630,130000,440177050,36350,36350,36350,36350,0
|
|
20230630,125900,440177050,36350,36350,36350,36350,0
|
|
20230630,125800,440177050,36350,36350,36350,36350,1
|
|
20230630,125700,440140700,36300,36300,36300,36300,0
|
|
20230630,125600,440140700,36300,36300,36300,36300,9
|
|
20230630,125500,439814000,36350,36350,36350,36350,1
|
|
20230630,125400,439777650,36300,36300,36300,36300,0
|
|
20230630,125300,439777650,36300,36300,36300,36300,0
|
|
20230630,125200,439777650,36300,36300,36300,36300,0
|
|
20230630,125100,439777650,36300,36300,36300,36300,0
|
|
20230630,125000,439777650,36300,36300,36300,36300,0
|
|
20230630,124900,439777650,36300,36300,36300,36300,1
|
|
20230630,124800,439741350,36250,36250,36250,36250,0
|
|
20230630,124700,439741350,36250,36250,36250,36250,0
|
|
20230630,124600,439741350,36250,36250,36250,36250,0
|
|
20230630,124500,439741350,36250,36250,36250,36250,0
|
|
20230630,124400,439741350,36250,36250,36250,36250,0
|
|
20230630,124300,439741350,36250,36250,36250,36250,0
|
|
20230630,124200,439741350,36250,36250,36250,36250,0
|
|
20230630,124100,439741350,36250,36250,36250,36250,0
|
|
20230630,124000,439741350,36250,36250,36250,36250,0
|
|
20230630,123900,439741350,36250,36250,36250,36250,0
|
|
20230630,123800,439741350,36250,36250,36250,36250,0
|
|
20230630,123700,439741350,36250,36250,36250,36250,0
|
|
20230630,123600,439741350,36250,36250,36250,36250,0
|
|
20230630,123500,439741350,36250,36250,36250,36250,0
|
|
20230630,123400,439741350,36250,36250,36250,36250,0
|
|
20230630,123300,439741350,36250,36250,36250,36250,0
|
|
20230630,123200,439741350,36250,36250,36250,36250,0
|
|
20230630,123100,439741350,36250,36250,36250,36250,0
|
|
20230630,123000,439741350,36250,36250,36250,36250,0
|
|
20230630,122900,439741350,36250,36250,36250,36250,0
|
|
20230630,122800,439741350,36250,36300,36300,36250,15
|
|
20230630,122700,439197550,36450,36450,36450,36450,3
|
|
20230630,122600,439088200,36250,36250,36250,36250,10
|
|
20230630,122500,438725700,36250,36250,36250,36250,0
|
|
20230630,122400,438725700,36250,36250,36250,36250,277
|
|
20230630,122300,428684450,36250,36250,36250,36250,13
|
|
20230630,122200,428213200,36250,36250,36250,36250,8
|
|
20230630,122100,427923200,36250,36250,36250,36250,49
|
|
20230630,122000,426146950,36250,36250,36250,36250,9
|
|
20230630,121900,425820700,36250,36250,36250,36250,6
|
|
20230630,121800,425603200,36250,36250,36250,36250,0
|
|
20230630,121700,425603200,36250,36250,36250,36250,0
|
|
20230630,121600,425603200,36250,36300,36300,36250,199
|
|
20230630,121500,418389300,36300,36300,36300,36300,0
|
|
20230630,121400,418389300,36300,36300,36300,36300,77
|
|
20230630,121300,415594200,36250,36250,36250,36250,0
|
|
20230630,121200,415594200,36250,36250,36250,36250,0
|
|
20230630,121100,415594200,36250,36250,36250,36250,9
|
|
20230630,121000,415267950,36200,36200,36200,36200,0
|
|
20230630,120900,415267950,36200,36200,36200,36200,0
|
|
20230630,120800,415267950,36200,36250,36250,36200,30
|
|
20230630,120700,414181450,36250,36250,36250,36250,0
|
|
20230630,120600,414181450,36250,36250,36250,36250,1
|
|
20230630,120500,414145200,36250,36250,36250,36250,5
|
|
20230630,120400,413963950,36200,36200,36200,36200,0
|
|
20230630,120300,413963950,36200,36200,36200,36200,0
|
|
20230630,120200,413963950,36200,36200,36200,36200,25
|
|
20230630,120100,413058950,36250,36250,36250,36250,0
|
|
20230630,120000,413058950,36250,36250,36250,36250,0
|
|
20230630,115900,413058950,36250,36250,36250,36250,1
|
|
20230630,115800,413022700,36300,36300,36300,36300,1
|
|
20230630,115700,412986400,36200,36200,36200,36200,30
|
|
20230630,115600,411900400,36200,36200,36200,36200,0
|
|
20230630,115500,411900400,36200,36200,36200,36200,0
|
|
20230630,115400,411900400,36200,36200,36200,36200,0
|
|
20230630,115300,411900400,36200,36200,36200,36200,0
|
|
20230630,115200,411900400,36200,36200,36200,36200,10
|
|
20230630,115100,411538400,36200,36200,36200,36200,0
|
|
20230630,115000,411538400,36200,36200,36200,36200,0
|
|
20230630,114900,411538400,36200,36200,36200,36200,28
|
|
20230630,114800,410524800,36200,36200,36200,36200,0
|
|
20230630,114700,410524800,36200,36200,36200,36200,0
|
|
20230630,114600,410524800,36200,36200,36200,36200,145
|
|
20230630,114500,405275800,36200,36250,36250,36200,485
|
|
20230630,114400,387718450,36250,36250,36250,36250,0
|
|
20230630,114300,387718450,36250,36250,36250,36250,4
|
|
20230630,114200,387573450,36250,36250,36250,36250,0
|
|
20230630,114100,387573450,36250,36250,36250,36250,0
|
|
20230630,114000,387573450,36250,36300,36300,36250,300
|
|
20230630,113900,376693500,36300,36300,36300,36300,0
|
|
20230630,113800,376693500,36300,36300,36300,36300,0
|
|
20230630,113700,376693500,36300,36300,36300,36300,0
|
|
20230630,113600,376693500,36300,36300,36300,36300,0
|
|
20230630,113500,376693500,36300,36400,36400,36300,200
|
|
20230630,113400,369432700,36450,36450,36450,36450,0
|
|
20230630,113300,369432700,36450,36450,36450,36450,0
|
|
20230630,113200,369432700,36450,36450,36450,36450,0
|
|
20230630,113100,369432700,36450,36450,36450,36450,0
|
|
20230630,113000,369432700,36450,36400,36450,36400,2
|
|
20230630,112900,369359850,36400,36400,36400,36400,0
|
|
20230630,112800,369359850,36400,36400,36400,36400,0
|
|
20230630,112700,369359850,36400,36400,36400,36400,0
|
|
20230630,112600,369359850,36400,36400,36400,36400,0
|
|
20230630,112500,369359850,36400,36400,36400,36400,0
|
|
20230630,112400,369359850,36400,36400,36400,36400,0
|
|
20230630,112300,369359850,36400,36400,36400,36400,0
|
|
20230630,112200,369359850,36400,36400,36400,36400,0
|
|
20230630,112100,369359850,36400,36400,36400,36400,1
|
|
20230630,112000,369323450,36450,36450,36450,36450,0
|
|
20230630,111900,369323450,36450,36450,36450,36450,0
|
|
20230630,111800,369323450,36450,36450,36450,36450,1
|
|
20230630,111700,369287000,36400,36400,36400,36400,0
|
|
20230630,111600,369287000,36400,36400,36400,36400,0
|
|
20230630,111500,369287000,36400,36400,36400,36400,20
|
|
20230630,111400,368559000,36400,36400,36400,36400,102
|
|
20230630,111300,364846200,36400,36400,36400,36400,23
|
|
20230630,111200,364009000,36500,36500,36500,36500,0
|
|
20230630,111100,364009000,36500,36500,36500,36500,55
|
|
20230630,111000,362001500,36500,36500,36500,36500,101
|
|
20230630,110900,358315000,36550,36550,36550,36550,0
|
|
20230630,110800,358315000,36550,36550,36550,36550,0
|
|
20230630,110700,358315000,36550,36550,36550,36550,0
|
|
20230630,110600,358315000,36550,36550,36550,36550,0
|
|
20230630,110500,358315000,36550,36550,36550,36550,0
|
|
20230630,110400,358315000,36550,36550,36550,36550,0
|
|
20230630,110300,358315000,36550,36550,36550,36550,0
|
|
20230630,110200,358315000,36550,36550,36550,36550,1
|
|
20230630,110100,358278450,36550,36550,36550,36550,0
|
|
20230630,110000,358278450,36550,36550,36550,36550,0
|
|
20230630,105900,358278450,36550,36550,36550,36550,1
|
|
20230630,105800,358241900,36500,36450,36500,36450,114
|
|
20230630,105700,354083900,36500,36500,36500,36500,0
|
|
20230630,105600,354083900,36500,36500,36500,36500,0
|
|
20230630,105500,354083900,36500,36500,36500,36500,0
|
|
20230630,105400,354083900,36500,36500,36500,36500,0
|
|
20230630,105300,354083900,36500,36500,36500,36500,0
|
|
20230630,105200,354083900,36500,36500,36500,36500,5
|
|
20230630,105100,353901400,36500,36500,36500,36500,1
|
|
20230630,105000,353864900,36500,36500,36500,36500,0
|
|
20230630,104900,353864900,36500,36500,36500,36500,0
|
|
20230630,104800,353864900,36500,36500,36500,36500,0
|
|
20230630,104700,353864900,36500,36500,36500,36500,0
|
|
20230630,104600,353864900,36500,36500,36500,36500,0
|
|
20230630,104500,353864900,36500,36500,36500,36500,104
|
|
20230630,104400,350068900,36500,36550,36550,36500,82
|
|
20230630,104300,347074900,36550,36550,36550,36550,0
|
|
20230630,104200,347074900,36550,36550,36550,36550,20
|
|
20230630,104100,346343900,36600,36600,36600,36600,0
|
|
20230630,104000,346343900,36600,36600,36600,36600,0
|
|
20230630,103900,346343900,36600,36600,36600,36600,0
|
|
20230630,103800,346343900,36600,36600,36600,36600,0
|
|
20230630,103700,346343900,36600,36600,36600,36600,1
|
|
20230630,103600,346307300,36550,36550,36550,36550,0
|
|
20230630,103500,346307300,36550,36550,36550,36550,70
|
|
20230630,103400,343748800,36650,36650,36650,36650,141
|
|
20230630,103300,338581150,36650,36600,36650,36600,2
|
|
20230630,103200,338507900,36600,36600,36600,36600,0
|
|
20230630,103100,338507900,36600,36600,36600,36600,0
|
|
20230630,103000,338507900,36600,36600,36600,36600,0
|
|
20230630,102900,338507900,36600,36600,36600,36600,5
|
|
20230630,102800,338324900,36600,36600,36600,36600,0
|
|
20230630,102700,338324900,36600,36500,36600,36500,11
|
|
20230630,102600,337922800,36650,36650,36650,36650,5
|
|
20230630,102500,337739550,36650,36600,36650,36600,54
|
|
20230630,102400,335761100,36500,36500,36500,36500,0
|
|
20230630,102300,335761100,36500,36500,36500,36500,0
|
|
20230630,102200,335761100,36500,36500,36500,36500,35
|
|
20230630,102100,334483600,36500,36500,36500,36500,0
|
|
20230630,102000,334483600,36500,36600,36600,36500,50
|
|
20230630,101900,332656550,36600,36600,36600,36600,0
|
|
20230630,101800,332656550,36600,36600,36600,36600,1
|
|
20230630,101700,332619950,36650,36650,36650,36650,1
|
|
20230630,101600,332583300,36650,36650,36650,36650,100
|
|
20230630,101500,328918300,36650,36600,36650,36600,292
|
|
20230630,101400,318225500,36600,36600,36600,36600,0
|
|
20230630,101300,318225500,36600,36600,36600,36600,9
|
|
20230630,101200,317896100,36600,36600,36600,36600,0
|
|
20230630,101100,317896100,36600,36600,36600,36600,0
|
|
20230630,101000,317896100,36600,36550,36600,36550,5
|
|
20230630,100900,317713300,36550,36550,36550,36550,10
|
|
20230630,100800,317347800,36650,36650,36650,36650,2
|
|
20230630,100700,317274500,36550,36550,36550,36550,28
|
|
20230630,100600,316251100,36550,36550,36550,36550,0
|
|
20230630,100500,316251100,36550,36600,36600,36550,47
|
|
20230630,100400,314533200,36650,36650,36650,36650,0
|
|
20230630,100300,314533200,36650,36650,36650,36650,2
|
|
20230630,100200,314459900,36650,36500,36650,36500,1235
|
|
20230630,100100,269361700,36450,36400,36450,36400,489
|
|
20230630,100000,251545550,36400,36400,36400,36400,1
|
|
20230630,095900,251509150,36400,36350,36400,36350,3
|
|
20230630,095800,251400000,36500,36500,36500,36500,0
|
|
20230630,095700,251400000,36500,36500,36500,36500,0
|
|
20230630,095600,251400000,36500,36500,36500,36500,0
|
|
20230630,095500,251400000,36500,36400,36500,36400,199
|
|
20230630,095400,244137350,36450,36400,36450,36400,3
|
|
20230630,095300,244028050,36500,36400,36500,36400,100
|
|
20230630,095200,240378150,36450,36300,36450,36300,552
|
|
20230630,095100,220260450,36450,36300,36450,36300,675
|
|
20230630,095000,195664850,36350,36350,36350,36350,0
|
|
20230630,094900,195664850,36350,36200,36350,36200,20
|
|
20230630,094800,194938000,36200,36200,36200,36200,1
|
|
20230630,094700,194901800,36100,36100,36100,36100,1
|
|
20230630,094600,194865700,36100,36100,36100,36100,0
|
|
20230630,094500,194865700,36100,36100,36100,36100,0
|
|
20230630,094400,194865700,36100,36350,36350,36100,703
|
|
20230630,094300,169486100,36100,36100,36100,36100,0
|
|
20230630,094200,169486100,36100,36100,36100,36100,1
|
|
20230630,094100,169450000,36100,36100,36100,36100,0
|
|
20230630,094000,169450000,36100,36100,36100,36100,0
|
|
20230630,093900,169450000,36100,36100,36100,36100,0
|
|
20230630,093800,169450000,36100,36250,36250,36100,4
|
|
20230630,093700,169305400,36300,36300,36300,36300,0
|
|
20230630,093600,169305400,36300,36200,36300,36200,428
|
|
20230630,093500,153786350,36100,36100,36100,36100,0
|
|
20230630,093400,153786350,36100,36100,36100,36100,4
|
|
20230630,093300,153641950,36100,36100,36100,36100,0
|
|
20230630,093200,153641950,36100,36100,36100,36100,70
|
|
20230630,093100,151114950,36050,36050,36050,36050,500
|
|
20230630,093000,133089950,36050,36050,36050,36050,0
|
|
20230630,092900,133089950,36050,36050,36050,36050,3
|
|
20230630,092800,132981800,36050,36050,36050,36050,0
|
|
20230630,092700,132981800,36050,36050,36050,36050,1
|
|
20230630,092600,132945750,36000,36000,36000,36000,103
|
|
20230630,092500,129237750,36000,36000,36000,36000,450
|
|
20230630,092400,113037750,36000,36000,36000,36000,0
|
|
20230630,092300,113037750,36000,36000,36000,36000,23
|
|
20230630,092200,112209750,36000,36000,36000,36000,0
|
|
20230630,092100,112209750,36000,36000,36000,36000,14
|
|
20230630,092000,111705750,36050,36050,36050,36050,0
|
|
20230630,091900,111705750,36050,36050,36050,36050,0
|
|
20230630,091800,111705750,36050,36000,36050,35950,175
|
|
20230630,091700,105400000,36000,36000,36000,36000,517
|
|
20230630,091600,86788000,35950,35950,35950,35950,0
|
|
20230630,091500,86788000,35950,35850,35950,35850,68
|
|
20230630,091400,84343750,35900,35900,35900,35900,1
|
|
20230630,091300,84307850,35750,35950,35950,35750,252
|
|
20230630,091200,75264350,36000,36050,36050,36000,337
|
|
20230630,091100,63131400,36050,36050,36050,36050,140
|
|
20230630,091000,58084400,36200,36050,36200,36050,65
|
|
20230630,090900,55735900,36050,36050,36050,36050,1
|
|
20230630,090800,55699850,36100,36050,36100,36050,49
|
|
20230630,090700,53933350,36000,36000,36000,36000,38
|
|
20230630,090600,52565350,36000,36000,36050,35900,578
|
|
20230630,090500,31764200,36000,36050,36050,36000,608
|
|
20230630,090400,9871200,36000,36000,36000,36000,0
|
|
20230630,090300,9871200,36000,36000,36000,36000,1
|
|
20230630,090200,9835200,36000,36000,36000,36000,0
|
|
20230630,090100,9835200,36000,36050,36050,36000,260
|
|
20230630,090000,471250,36250,36250,36250,36250,13
|