640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193700,6218491950,28350,28350,28350,28350,2418
|
|
20230630,193600,6218491950,28350,28350,28350,28350,0
|
|
20230630,193500,6218491950,28350,28350,28350,28350,0
|
|
20230630,193400,6218491950,28350,28350,28350,28350,0
|
|
20230630,193300,6218491950,28350,28350,28350,28350,0
|
|
20230630,193200,6218491950,28350,28350,28350,28350,0
|
|
20230630,193100,6218491950,28350,28350,28350,28350,0
|
|
20230630,193000,6218491950,28350,28350,28350,28350,0
|
|
20230630,192900,6218491950,28350,28350,28350,28350,0
|
|
20230630,192800,6218491950,28350,28350,28350,28350,0
|
|
20230630,192700,6218491950,28350,28350,28350,28350,0
|
|
20230630,192600,6218491950,28350,28350,28350,28350,0
|
|
20230630,192500,6218491950,28350,28350,28350,28350,0
|
|
20230630,192400,6218491950,28350,28350,28350,28350,0
|
|
20230630,192300,6218491950,28350,28350,28350,28350,0
|
|
20230630,192200,6218491950,28350,28350,28350,28350,0
|
|
20230630,192100,6218491950,28350,28350,28350,28350,0
|
|
20230630,192000,6218491950,28350,28350,28350,28350,0
|
|
20230630,191900,6218491950,28350,28350,28350,28350,0
|
|
20230630,191800,6218491950,28350,28350,28350,28350,0
|
|
20230630,191700,6218491950,28350,28350,28350,28350,0
|
|
20230630,191600,6218491950,28350,28350,28350,28350,0
|
|
20230630,191500,6218491950,28350,28350,28350,28350,0
|
|
20230630,191400,6218491950,28350,28350,28350,28350,0
|
|
20230630,191300,6218491950,28350,28350,28350,28350,0
|
|
20230630,191200,6218491950,28350,28350,28350,28350,0
|
|
20230630,191100,6218491950,28350,28350,28350,28350,0
|
|
20230630,191000,6218491950,28350,28350,28350,28350,0
|
|
20230630,190900,6218491950,28350,28350,28350,28350,0
|
|
20230630,190800,6218491950,28350,28350,28350,28350,0
|
|
20230630,190700,6218491950,28350,28350,28350,28350,2418
|
|
20230630,190600,6218491950,28350,28350,28350,28350,0
|
|
20230630,190500,6218491950,28350,28350,28350,28350,0
|
|
20230630,190400,6218491950,28350,28350,28350,28350,0
|
|
20230630,190300,6218491950,28350,28350,28350,28350,0
|
|
20230630,190200,6218491950,28350,28350,28350,28350,0
|
|
20230630,190100,6218491950,28350,28350,28350,28350,0
|
|
20230630,190000,6218491950,28350,28350,28350,28350,0
|
|
20230630,185900,6218491950,28350,28350,28350,28350,0
|
|
20230630,185800,6218491950,28350,28350,28350,28350,0
|
|
20230630,185700,6218491950,28350,28350,28350,28350,0
|
|
20230630,185600,6218491950,28350,28350,28350,28350,0
|
|
20230630,185500,6218491950,28350,28350,28350,28350,0
|
|
20230630,185400,6218491950,28350,28350,28350,28350,0
|
|
20230630,185300,6218491950,28350,28350,28350,28350,0
|
|
20230630,185200,6218491950,28350,28350,28350,28350,0
|
|
20230630,185100,6218491950,28350,28350,28350,28350,0
|
|
20230630,185000,6218491950,28350,28350,28350,28350,0
|
|
20230630,184900,6218491950,28350,28350,28350,28350,0
|
|
20230630,184800,6218491950,28350,28350,28350,28350,0
|
|
20230630,184700,6218491950,28350,28350,28350,28350,0
|
|
20230630,184600,6218491950,28350,28350,28350,28350,0
|
|
20230630,184500,6218491950,28350,28350,28350,28350,0
|
|
20230630,184400,6218491950,28350,28350,28350,28350,0
|
|
20230630,184300,6218491950,28350,28350,28350,28350,0
|
|
20230630,184200,6218491950,28350,28350,28350,28350,0
|
|
20230630,184100,6218491950,28350,28350,28350,28350,0
|
|
20230630,184000,6218491950,28350,28350,28350,28350,0
|
|
20230630,183900,6218491950,28350,28350,28350,28350,0
|
|
20230630,183800,6218491950,28350,28350,28350,28350,0
|
|
20230630,183700,6218491950,28350,28350,28350,28350,2418
|
|
20230630,183600,6218491950,28350,28350,28350,28350,0
|
|
20230630,183500,6218491950,28350,28350,28350,28350,0
|
|
20230630,183400,6218491950,28350,28350,28350,28350,0
|
|
20230630,183300,6218491950,28350,28350,28350,28350,0
|
|
20230630,183200,6218491950,28350,28350,28350,28350,0
|
|
20230630,183100,6218491950,28350,28350,28350,28350,0
|
|
20230630,183000,6218491950,28350,28350,28350,28350,0
|
|
20230630,182900,6218491950,28350,28350,28350,28350,0
|
|
20230630,182800,6218491950,28350,28350,28350,28350,0
|
|
20230630,182700,6218491950,28350,28350,28350,28350,0
|
|
20230630,182600,6218491950,28350,28350,28350,28350,0
|
|
20230630,182500,6218491950,28350,28350,28350,28350,0
|
|
20230630,182400,6218491950,28350,28350,28350,28350,0
|
|
20230630,182300,6218491950,28350,28350,28350,28350,0
|
|
20230630,182200,6218491950,28350,28350,28350,28350,0
|
|
20230630,182100,6218491950,28350,28350,28350,28350,0
|
|
20230630,182000,6218491950,28350,28350,28350,28350,0
|
|
20230630,181900,6218491950,28350,28350,28350,28350,0
|
|
20230630,181800,6218491950,28350,28350,28350,28350,0
|
|
20230630,181700,6218491950,28350,28350,28350,28350,0
|
|
20230630,181600,6218491950,28350,28350,28350,28350,0
|
|
20230630,181500,6218491950,28350,28350,28350,28350,0
|
|
20230630,181400,6218491950,28350,28350,28350,28350,0
|
|
20230630,181300,6218491950,28350,28350,28350,28350,0
|
|
20230630,181200,6218491950,28350,28350,28350,28350,0
|
|
20230630,181100,6218491950,28350,28350,28350,28350,0
|
|
20230630,181000,6218491950,28350,28350,28350,28350,0
|
|
20230630,180900,6218491950,28350,28350,28350,28350,0
|
|
20230630,180800,6218491950,28350,28350,28350,28350,0
|
|
20230630,180700,6218491950,28350,28350,28350,28350,2418
|
|
20230630,180600,6218491950,28350,28350,28350,28350,0
|
|
20230630,180500,6218491950,28350,28350,28350,28350,0
|
|
20230630,180400,6218491950,28350,28350,28350,28350,0
|
|
20230630,180300,6218491950,28350,28350,28350,28350,0
|
|
20230630,180200,6218491950,28350,28350,28350,28350,0
|
|
20230630,180100,6218491950,28350,28350,28350,28350,0
|
|
20230630,180000,6218491950,28350,28350,28350,28350,0
|
|
20230630,175900,6218491950,28350,28350,28350,28350,0
|
|
20230630,175800,6218491950,28350,28350,28350,28350,0
|
|
20230630,175700,6218491950,28350,28350,28350,28350,0
|
|
20230630,175600,6218491950,28350,28350,28350,28350,0
|
|
20230630,175500,6218491950,28350,28350,28350,28350,0
|
|
20230630,175400,6218491950,28350,28350,28350,28350,0
|
|
20230630,175300,6218491950,28350,28350,28350,28350,0
|
|
20230630,175200,6218491950,28350,28350,28350,28350,0
|
|
20230630,175100,6218491950,28350,28350,28350,28350,0
|
|
20230630,175000,6218491950,28350,28350,28350,28350,0
|
|
20230630,174900,6218491950,28350,28350,28350,28350,0
|
|
20230630,174800,6218491950,28350,28350,28350,28350,0
|
|
20230630,174700,6218491950,28350,28350,28350,28350,0
|
|
20230630,174600,6218491950,28350,28350,28350,28350,0
|
|
20230630,174500,6218491950,28350,28350,28350,28350,0
|
|
20230630,174400,6218491950,28350,28350,28350,28350,0
|
|
20230630,174300,6218491950,28350,28350,28350,28350,0
|
|
20230630,174200,6218491950,28350,28350,28350,28350,0
|
|
20230630,174100,6218491950,28350,28350,28350,28350,0
|
|
20230630,174000,6218491950,28350,28350,28350,28350,0
|
|
20230630,173900,6218491950,28350,28350,28350,28350,0
|
|
20230630,173800,6218491950,28350,28350,28350,28350,0
|
|
20230630,173700,6218491950,28350,28350,28350,28350,2418
|
|
20230630,173600,6218491950,28350,28350,28350,28350,0
|
|
20230630,173500,6218491950,28350,28350,28350,28350,0
|
|
20230630,173400,6218491950,28350,28350,28350,28350,0
|
|
20230630,173300,6218491950,28350,28350,28350,28350,0
|
|
20230630,173200,6218491950,28350,28350,28350,28350,0
|
|
20230630,173100,6218491950,28350,28350,28350,28350,0
|
|
20230630,173000,6218491950,28350,28350,28350,28350,0
|
|
20230630,172900,6218491950,28350,28350,28350,28350,0
|
|
20230630,172800,6218491950,28350,28350,28350,28350,0
|
|
20230630,172700,6218491950,28350,28350,28350,28350,0
|
|
20230630,172600,6218491950,28350,28350,28350,28350,0
|
|
20230630,172500,6218491950,28350,28350,28350,28350,0
|
|
20230630,172400,6218491950,28350,28350,28350,28350,0
|
|
20230630,172300,6218491950,28350,28350,28350,28350,0
|
|
20230630,172200,6218491950,28350,28350,28350,28350,0
|
|
20230630,172100,6218491950,28350,28350,28350,28350,0
|
|
20230630,172000,6218491950,28350,28350,28350,28350,0
|
|
20230630,171900,6218491950,28350,28350,28350,28350,0
|
|
20230630,171800,6218491950,28350,28350,28350,28350,0
|
|
20230630,171700,6218491950,28350,28350,28350,28350,0
|
|
20230630,171600,6218491950,28350,28350,28350,28350,0
|
|
20230630,171500,6218491950,28350,28350,28350,28350,0
|
|
20230630,171400,6218491950,28350,28350,28350,28350,0
|
|
20230630,171300,6218491950,28350,28350,28350,28350,0
|
|
20230630,171200,6218491950,28350,28350,28350,28350,0
|
|
20230630,171100,6218491950,28350,28350,28350,28350,0
|
|
20230630,171000,6218491950,28350,28350,28350,28350,0
|
|
20230630,170900,6218491950,28350,28350,28350,28350,0
|
|
20230630,170800,6218491950,28350,28350,28350,28350,0
|
|
20230630,170700,6218491950,28350,28350,28350,28350,2418
|
|
20230630,170600,6218491950,28350,28350,28350,28350,0
|
|
20230630,170500,6218491950,28350,28350,28350,28350,0
|
|
20230630,170400,6218491950,28350,28350,28350,28350,0
|
|
20230630,170300,6218491950,28350,28350,28350,28350,0
|
|
20230630,170200,6218491950,28350,28350,28350,28350,0
|
|
20230630,170100,6218491950,28350,28350,28350,28350,0
|
|
20230630,170000,6218491950,28350,28350,28350,28350,0
|
|
20230630,165900,6218491950,28350,28350,28350,28350,0
|
|
20230630,165800,6218491950,28350,28350,28350,28350,0
|
|
20230630,165700,6218491950,28350,28350,28350,28350,0
|
|
20230630,165600,6218491950,28350,28350,28350,28350,0
|
|
20230630,165500,6218491950,28350,28350,28350,28350,0
|
|
20230630,165400,6218491950,28350,28350,28350,28350,0
|
|
20230630,165300,6218491950,28350,28350,28350,28350,0
|
|
20230630,165200,6218491950,28350,28350,28350,28350,0
|
|
20230630,165100,6218491950,28350,28350,28350,28350,0
|
|
20230630,165000,6218491950,28350,28350,28350,28350,0
|
|
20230630,164900,6218491950,28350,28350,28350,28350,0
|
|
20230630,164800,6218491950,28350,28350,28350,28350,0
|
|
20230630,164700,6218491950,28350,28350,28350,28350,0
|
|
20230630,164600,6218491950,28350,28350,28350,28350,0
|
|
20230630,164500,6218491950,28350,28350,28350,28350,0
|
|
20230630,164400,6218491950,28350,28350,28350,28350,0
|
|
20230630,164300,6218491950,28350,28350,28350,28350,0
|
|
20230630,164200,6218491950,28350,28350,28350,28350,0
|
|
20230630,164100,6218491950,28350,28350,28350,28350,0
|
|
20230630,164000,6218491950,28350,28350,28350,28350,0
|
|
20230630,163900,6218491950,28350,28350,28350,28350,0
|
|
20230630,163800,6218491950,28350,28350,28350,28350,0
|
|
20230630,163700,6218491950,28350,28350,28350,28350,2418
|
|
20230630,163600,6218491950,28350,28350,28350,28350,0
|
|
20230630,163500,6218491950,28350,28350,28350,28350,0
|
|
20230630,163400,6218491950,28350,28350,28350,28350,0
|
|
20230630,163300,6218491950,28350,28350,28350,28350,0
|
|
20230630,163200,6218491950,28350,28350,28350,28350,0
|
|
20230630,163100,6218491950,28350,28350,28350,28350,0
|
|
20230630,163000,6218491950,28350,28350,28350,28350,0
|
|
20230630,162900,6218491950,28350,28350,28350,28350,0
|
|
20230630,162800,6218491950,28350,28350,28350,28350,0
|
|
20230630,162700,6218491950,28350,28350,28350,28350,0
|
|
20230630,162600,6218491950,28350,28350,28350,28350,0
|
|
20230630,162500,6218491950,28350,28350,28350,28350,0
|
|
20230630,162400,6218491950,28350,28350,28350,28350,0
|
|
20230630,162300,6218491950,28350,28350,28350,28350,0
|
|
20230630,162200,6218491950,28350,28350,28350,28350,0
|
|
20230630,162100,6218491950,28350,28350,28350,28350,0
|
|
20230630,162000,6218491950,28350,28350,28350,28350,0
|
|
20230630,161900,6218491950,28350,28350,28350,28350,0
|
|
20230630,161800,6218491950,28350,28350,28350,28350,0
|
|
20230630,161700,6218491950,28350,28350,28350,28350,0
|
|
20230630,161600,6218491950,28350,28350,28350,28350,0
|
|
20230630,161500,6218491950,28350,28350,28350,28350,0
|
|
20230630,161400,6218491950,28350,28350,28350,28350,0
|
|
20230630,161300,6218491950,28350,28350,28350,28350,0
|
|
20230630,161200,6218491950,28350,28350,28350,28350,0
|
|
20230630,161100,6218491950,28350,28350,28350,28350,0
|
|
20230630,161000,6218491950,28350,28350,28350,28350,0
|
|
20230630,160900,6218491950,28350,28350,28350,28350,0
|
|
20230630,160800,6218491950,28350,28350,28350,28350,0
|
|
20230630,160700,6218491950,28350,28350,28350,28350,2418
|
|
20230630,160600,6218491950,28350,28350,28350,28350,0
|
|
20230630,160500,6218491950,28350,28350,28350,28350,0
|
|
20230630,160400,6218491950,28350,28350,28350,28350,0
|
|
20230630,160300,6218491950,28350,28350,28350,28350,0
|
|
20230630,160200,6218491950,28350,28350,28350,28350,0
|
|
20230630,160100,6218491950,28350,28350,28350,28350,0
|
|
20230630,160000,6218491950,28350,28350,28350,28350,0
|
|
20230630,155900,6218491950,28350,28350,28350,28350,0
|
|
20230630,155800,6218491950,28350,28350,28350,28350,0
|
|
20230630,155700,6218491950,28350,28350,28350,28350,0
|
|
20230630,155600,6218491950,28350,28350,28350,28350,0
|
|
20230630,155500,6218491950,28350,28350,28350,28350,0
|
|
20230630,155400,6218491950,28350,28350,28350,28350,0
|
|
20230630,155300,6218491950,28350,28350,28350,28350,0
|
|
20230630,155200,6218491950,28350,28350,28350,28350,0
|
|
20230630,155100,6218491950,28350,28350,28350,28350,0
|
|
20230630,155000,6218491950,28350,28350,28350,28350,0
|
|
20230630,154900,6218491950,28350,28350,28350,28350,0
|
|
20230630,154800,6218491950,28350,28350,28350,28350,0
|
|
20230630,154700,6218491950,28350,28350,28350,28350,0
|
|
20230630,154600,6218491950,28350,28350,28350,28350,0
|
|
20230630,154500,6218491950,28350,28350,28350,28350,0
|
|
20230630,154400,6218491950,28350,28350,28350,28350,0
|
|
20230630,154300,6218491950,28350,28350,28350,28350,0
|
|
20230630,154200,6218491950,28350,28350,28350,28350,0
|
|
20230630,154100,6218491950,28350,28350,28350,28350,0
|
|
20230630,154000,6218491950,28350,28350,28350,28350,0
|
|
20230630,153900,6218491950,28350,28350,28350,28350,0
|
|
20230630,153800,6218491950,28350,28350,28350,28350,0
|
|
20230630,153700,6218491950,28350,28350,28350,28350,2418
|
|
20230630,153600,6218491950,28350,28350,28350,28350,0
|
|
20230630,153500,6218491950,28350,28350,28350,28350,0
|
|
20230630,153400,6218491950,28350,28350,28350,28350,0
|
|
20230630,153300,6218491950,28350,28350,28350,28350,0
|
|
20230630,153200,6218491950,28350,28350,28350,28350,0
|
|
20230630,153100,6218491950,28350,28350,28350,28350,0
|
|
20230630,153000,6218491950,28350,28350,28350,28350,2418
|
|
20230630,152900,6149941650,28300,28300,28300,28300,0
|
|
20230630,152800,6149941650,28300,28300,28300,28300,0
|
|
20230630,152700,6149941650,28300,28300,28300,28300,0
|
|
20230630,152600,6149941650,28300,28300,28300,28300,0
|
|
20230630,152500,6149941650,28300,28300,28300,28300,0
|
|
20230630,152400,6149941650,28300,28300,28300,28300,0
|
|
20230630,152300,6149941650,28300,28300,28300,28300,0
|
|
20230630,152200,6149941650,28300,28300,28300,28300,0
|
|
20230630,152100,6149941650,28300,28300,28300,28300,0
|
|
20230630,152000,6149941650,28300,28300,28300,28300,0
|
|
20230630,151900,6149941650,28300,28300,28300,28200,119
|
|
20230630,151800,6146574550,28200,28300,28350,28200,859
|
|
20230630,151700,6122295450,28300,28250,28350,28250,1358
|
|
20230630,151600,6083869550,28250,28250,28250,28200,509
|
|
20230630,151500,6069502600,28200,28250,28250,28200,1017
|
|
20230630,151400,6040810350,28250,28250,28250,28200,839
|
|
20230630,151300,6017136600,28250,28200,28250,28200,1107
|
|
20230630,151200,5985916450,28250,28200,28250,28150,995
|
|
20230630,151100,5957866850,28200,28250,28250,28150,643
|
|
20230630,151000,5939748100,28200,28200,28250,28200,382
|
|
20230630,150900,5928974700,28200,28250,28250,28200,285
|
|
20230630,150800,5920937350,28200,28200,28250,28200,309
|
|
20230630,150700,5912217300,28200,28200,28200,28200,659
|
|
20230630,150600,5893633500,28200,28200,28300,28200,357
|
|
20230630,150500,5883565100,28200,28250,28250,28150,423
|
|
20230630,150400,5871646250,28150,28250,28250,28150,440
|
|
20230630,150300,5859241200,28200,28200,28250,28200,559
|
|
20230630,150200,5843477150,28200,28200,28300,28150,1209
|
|
20230630,150100,5809404350,28250,28150,28250,28150,460
|
|
20230630,150000,5796437300,28200,28200,28250,28200,626
|
|
20230630,145900,5778780700,28250,28200,28250,28150,1001
|
|
20230630,145800,5750556650,28150,28150,28200,28150,785
|
|
20230630,145700,5728452550,28150,28150,28250,28150,839
|
|
20230630,145600,5704823250,28150,28200,28250,28150,5837
|
|
20230630,145500,5540470600,28200,28150,28250,28150,1215
|
|
20230630,145400,5506171850,28250,28300,28300,28150,1704
|
|
20230630,145300,5458103650,28300,28250,28300,28200,671
|
|
20230630,145200,5439162100,28200,28150,28250,28150,833
|
|
20230630,145100,5415677050,28150,28250,28300,28100,7454
|
|
20230630,145000,5205569850,28200,28300,28300,28200,2518
|
|
20230630,144900,5134450850,28250,28250,28300,28250,724
|
|
20230630,144800,5113995900,28250,28300,28300,28250,710
|
|
20230630,144700,5093928050,28350,28300,28350,28250,541
|
|
20230630,144600,5078624900,28350,28300,28350,28300,1803
|
|
20230630,144500,5027599800,28300,28350,28350,28300,1414
|
|
20230630,144400,4987574600,28300,28400,28400,28300,1754
|
|
20230630,144300,4937852000,28400,28350,28450,28350,1383
|
|
20230630,144200,4898631450,28400,28400,28450,28350,742
|
|
20230630,144100,4877571650,28450,28400,28450,28350,588
|
|
20230630,144000,4860880750,28400,28400,28450,28350,1579
|
|
20230630,143900,4816046600,28400,28450,28450,28400,373
|
|
20230630,143800,4805447400,28400,28400,28450,28400,636
|
|
20230630,143700,4787384000,28400,28450,28500,28400,473
|
|
20230630,143600,4773943950,28450,28400,28500,28400,519
|
|
20230630,143500,4759203050,28450,28350,28450,28350,523
|
|
20230630,143400,4744361400,28400,28350,28400,28350,854
|
|
20230630,143300,4720130450,28400,28400,28500,28350,553
|
|
20230630,143200,4704433450,28500,28400,28500,28350,652
|
|
20230630,143100,4685921550,28400,28400,28450,28400,473
|
|
20230630,143000,4672481100,28450,28450,28450,28400,426
|
|
20230630,142900,4660374100,28450,28450,28450,28400,381
|
|
20230630,142800,4649548700,28400,28450,28450,28400,586
|
|
20230630,142700,4632903050,28400,28400,28450,28400,460
|
|
20230630,142600,4619838550,28450,28450,28450,28400,400
|
|
20230630,142500,4608471650,28450,28400,28450,28400,420
|
|
20230630,142400,4596540850,28400,28400,28400,28400,749
|
|
20230630,142300,4575269250,28400,28400,28400,28350,543
|
|
20230630,142200,4559858500,28400,28400,28400,28350,539
|
|
20230630,142100,4544555050,28400,28400,28400,28350,463
|
|
20230630,142000,4531410500,28450,28350,28450,28350,658
|
|
20230630,141900,4512728450,28400,28350,28450,28350,599
|
|
20230630,141800,4495741000,28400,28400,28400,28350,447
|
|
20230630,141700,4483064250,28350,28400,28400,28350,463
|
|
20230630,141600,4469937950,28400,28400,28450,28350,467
|
|
20230630,141500,4456687600,28400,28400,28400,28350,300
|
|
20230630,141400,4448181500,28450,28400,28500,28350,1245
|
|
20230630,141300,4412861200,28400,28350,28500,28350,495
|
|
20230630,141200,4398821150,28400,28400,28400,28350,378
|
|
20230630,141100,4388104000,28350,28350,28400,28350,523
|
|
20230630,141000,4373276250,28350,28350,28400,28350,607
|
|
20230630,140900,4356060150,28400,28400,28500,28400,1010
|
|
20230630,140800,4327347750,28400,28400,28500,28400,280
|
|
20230630,140700,4319394750,28500,28350,28550,28350,2356
|
|
20230630,140600,4252538350,28350,28450,28450,28350,664
|
|
20230630,140500,4233685350,28400,28450,28450,28400,485
|
|
20230630,140400,4219905850,28400,28450,28450,28400,470
|
|
20230630,140300,4206549750,28400,28400,28400,28400,446
|
|
20230630,140200,4193883350,28400,28450,28450,28400,505
|
|
20230630,140100,4179538800,28400,28400,28450,28400,2654
|
|
20230630,140000,4104151400,28450,28450,28500,28400,797
|
|
20230630,135900,4081480450,28450,28450,28450,28400,929
|
|
20230630,135800,4055082250,28450,28400,28450,28400,527
|
|
20230630,135700,4040101600,28400,28450,28450,28400,505
|
|
20230630,135600,4025757100,28450,28450,28500,28400,516
|
|
20230630,135500,4011089550,28400,28450,28450,28400,593
|
|
20230630,135400,3994241500,28400,28450,28500,28400,422
|
|
20230630,135300,3982244350,28450,28450,28500,28450,487
|
|
20230630,135200,3968388600,28450,28450,28500,28450,1274
|
|
20230630,135100,3932140050,28500,28450,28500,28450,428
|
|
20230630,135000,3919946850,28500,28500,28500,28450,3381
|
|
20230630,134900,3823606100,28550,28550,28600,28550,2153
|
|
20230630,134800,3762136950,28600,28600,28600,28550,599
|
|
20230630,134700,3745024400,28550,28550,28600,28550,445
|
|
20230630,134600,3732319400,28550,28600,28600,28550,193
|
|
20230630,134500,3726809200,28600,28600,28600,28550,138
|
|
20230630,134400,3722867050,28600,28600,28600,28600,2
|
|
20230630,134300,3722809850,28550,28550,28550,28550,93
|
|
20230630,134200,3720154700,28600,28600,28600,28550,124
|
|
20230630,134100,3716613400,28600,28550,28600,28550,76
|
|
20230630,134000,3714443500,28600,28600,28600,28600,10
|
|
20230630,133900,3714157500,28700,28650,28700,28550,1507
|
|
20230630,133800,3671126850,28650,28650,28650,28600,303
|
|
20230630,133700,3662450550,28700,28700,28700,28700,0
|
|
20230630,133600,3662450550,28700,28600,28700,28600,336
|
|
20230630,133500,3652835550,28700,28700,28700,28700,0
|
|
20230630,133400,3652835550,28700,28700,28700,28700,0
|
|
20230630,133300,3652835550,28700,28600,28700,28600,83
|
|
20230630,133200,3650460850,28600,28600,28600,28550,680
|
|
20230630,133100,3631041600,28550,28550,28550,28550,80
|
|
20230630,133000,3628757600,28550,28600,28600,28550,120
|
|
20230630,132900,3625329650,28600,28600,28600,28600,18
|
|
20230630,132800,3624814850,28600,28600,28600,28600,0
|
|
20230630,132700,3624814850,28600,28600,28600,28600,0
|
|
20230630,132600,3624814850,28600,28600,28600,28600,0
|
|
20230630,132500,3624814850,28600,28600,28600,28600,0
|
|
20230630,132400,3624814850,28600,28600,28600,28600,45
|
|
20230630,132300,3623527850,28600,28600,28600,28600,3
|
|
20230630,132200,3623442050,28600,28700,28700,28600,323
|
|
20230630,132100,3614204150,28700,28700,28700,28700,0
|
|
20230630,132000,3614204150,28700,28700,28700,28700,0
|
|
20230630,131900,3614204150,28700,28600,28700,28600,391
|
|
20230630,131800,3603018550,28750,28750,28750,28750,0
|
|
20230630,131700,3603018550,28750,28750,28750,28750,0
|
|
20230630,131600,3603018550,28750,28750,28750,28750,0
|
|
20230630,131500,3603018550,28750,28750,28750,28750,0
|
|
20230630,131400,3603018550,28750,28750,28750,28750,0
|
|
20230630,131300,3603018550,28750,28750,28750,28750,35
|
|
20230630,131200,3602012300,28600,28600,28600,28600,0
|
|
20230630,131100,3602012300,28600,28600,28600,28600,142
|
|
20230630,131000,3597951100,28550,28550,28550,28550,177
|
|
20230630,130900,3592897750,28550,28600,28600,28550,2430
|
|
20230630,130800,3523424750,28650,28650,28650,28650,573
|
|
20230630,130700,3507008300,28650,28650,28650,28650,0
|
|
20230630,130600,3507008300,28650,28650,28650,28650,0
|
|
20230630,130500,3507008300,28650,28650,28650,28650,2
|
|
20230630,130400,3506951000,28650,28650,28650,28650,0
|
|
20230630,130300,3506951000,28650,28650,28650,28650,0
|
|
20230630,130200,3506951000,28650,28650,28650,28650,0
|
|
20230630,130100,3506951000,28650,28650,28650,28650,0
|
|
20230630,130000,3506951000,28650,28650,28650,28650,0
|
|
20230630,125900,3506951000,28650,28700,28700,28650,49
|
|
20230630,125800,3505545200,28700,28700,28700,28700,0
|
|
20230630,125700,3505545200,28700,28700,28700,28700,0
|
|
20230630,125600,3505545200,28700,28650,28700,28650,54
|
|
20230630,125500,3503997250,28750,28750,28750,28750,1
|
|
20230630,125400,3503968500,28650,28650,28650,28650,0
|
|
20230630,125300,3503968500,28650,28650,28650,28650,335
|
|
20230630,125200,3494370750,28800,28650,28800,28650,291
|
|
20230630,125100,3486028250,28650,28650,28650,28650,175
|
|
20230630,125000,3481014500,28650,28650,28650,28650,0
|
|
20230630,124900,3481014500,28650,28700,28700,28650,158
|
|
20230630,124800,3476487700,28700,28650,28700,28650,11
|
|
20230630,124700,3476172500,28650,28650,28650,28650,0
|
|
20230630,124600,3476172500,28650,28700,28700,28650,200
|
|
20230630,124500,3470441500,28700,28700,28700,28700,0
|
|
20230630,124400,3470441500,28700,28700,28700,28700,1
|
|
20230630,124300,3470412800,28700,28650,28700,28650,881
|
|
20230630,124200,3445172100,28650,28650,28650,28650,0
|
|
20230630,124100,3445172100,28650,28650,28650,28650,0
|
|
20230630,124000,3445172100,28650,28650,28650,28650,62
|
|
20230630,123900,3443395800,28650,28650,28650,28650,260
|
|
20230630,123800,3435946800,28600,28650,28650,28600,366
|
|
20230630,123700,3425478600,28650,28650,28650,28650,1407
|
|
20230630,123600,3385168050,28600,28600,28600,28600,2
|
|
20230630,123500,3385110850,28600,28600,28600,28600,379
|
|
20230630,123400,3374271450,28600,28600,28600,28600,150
|
|
20230630,123300,3369981450,28600,28600,28600,28600,0
|
|
20230630,123200,3369981450,28600,28600,28600,28600,61
|
|
20230630,123100,3368236850,28650,28600,28650,28600,2
|
|
20230630,123000,3368179600,28600,28600,28600,28600,150
|
|
20230630,122900,3363889600,28600,28600,28600,28600,80
|
|
20230630,122800,3361601600,28600,28600,28600,28600,2173
|
|
20230630,122700,3299453800,28600,28600,28600,28600,0
|
|
20230630,122600,3299453800,28600,28650,28650,28600,443
|
|
20230630,122500,3286772800,28600,28600,28600,28600,0
|
|
20230630,122400,3286772800,28600,28600,28600,28600,0
|
|
20230630,122300,3286772800,28600,28650,28650,28600,148
|
|
20230630,122200,3282532650,28650,28700,28700,28650,255
|
|
20230630,122100,3275226850,28650,28650,28650,28650,0
|
|
20230630,122000,3275226850,28650,28650,28650,28650,0
|
|
20230630,121900,3275226850,28650,28650,28650,28650,0
|
|
20230630,121800,3275226850,28650,28650,28650,28650,0
|
|
20230630,121700,3275226850,28650,28650,28700,28650,7
|
|
20230630,121600,3275026200,28600,28600,28600,28600,0
|
|
20230630,121500,3275026200,28600,28600,28600,28600,1
|
|
20230630,121400,3274997600,28650,28600,28650,28600,1080
|
|
20230630,121300,3244055700,28650,28650,28650,28600,54
|
|
20230630,121200,3242508650,28650,28700,28700,28650,2121
|
|
20230630,121100,3181734350,28700,28700,28700,28700,180
|
|
20230630,121000,3176568350,28750,28750,28750,28750,1
|
|
20230630,120900,3176539600,28700,28700,28700,28700,1480
|
|
20230630,120800,3134063600,28750,28750,28750,28750,10
|
|
20230630,120700,3133776100,28700,28700,28700,28700,153
|
|
20230630,120600,3129385000,28750,28700,28750,28700,391
|
|
20230630,120500,3118154600,28750,28800,28800,28750,70
|
|
20230630,120400,3116141900,28750,28750,28750,28750,574
|
|
20230630,120300,3099639400,28800,28800,28800,28800,0
|
|
20230630,120200,3099639400,28800,28800,28800,28800,1000
|
|
20230630,120100,3070839400,28850,28850,28850,28850,554
|
|
20230630,120000,3054856500,28800,28800,28800,28800,280
|
|
20230630,115900,3046792500,28850,28850,28850,28850,0
|
|
20230630,115800,3046792500,28850,28850,28850,28850,0
|
|
20230630,115700,3046792500,28850,28850,28850,28850,2
|
|
20230630,115600,3046734800,28850,28800,28850,28800,3
|
|
20230630,115500,3046648350,28800,28800,28800,28800,52
|
|
20230630,115400,3045150750,28800,28800,28800,28800,121
|
|
20230630,115300,3041665950,28800,28800,28800,28800,8
|
|
20230630,115200,3041435550,28800,28800,28800,28800,0
|
|
20230630,115100,3041435550,28800,28800,28800,28800,10
|
|
20230630,115000,3041147550,28800,28800,28800,28800,0
|
|
20230630,114900,3041147550,28800,28750,28800,28750,62
|
|
20230630,114800,3039364450,28750,28800,28800,28750,467
|
|
20230630,114700,3025937500,28800,28800,28800,28800,0
|
|
20230630,114600,3025937500,28800,28800,28800,28750,164
|
|
20230630,114500,3021216500,28800,28750,28800,28750,74
|
|
20230630,114400,3019088000,28800,28800,28800,28800,20
|
|
20230630,114300,3018512000,28800,28800,28800,28800,194
|
|
20230630,114200,3012924800,28800,28850,28850,28800,309
|
|
20230630,114100,3004022600,28850,28850,28850,28850,102
|
|
20230630,114000,3001079900,28850,28800,28850,28800,52
|
|
20230630,113900,2999579750,28850,28850,28850,28850,20
|
|
20230630,113800,2999002750,28850,28850,28850,28850,1
|
|
20230630,113700,2998973900,28850,28850,28850,28850,0
|
|
20230630,113600,2998973900,28850,28800,28850,28800,190
|
|
20230630,113500,2993494400,28800,28800,28800,28800,309
|
|
20230630,113400,2984595200,28800,28800,28800,28800,5
|
|
20230630,113300,2984451200,28750,28750,28750,28750,0
|
|
20230630,113200,2984451200,28750,28750,28750,28750,104
|
|
20230630,113100,2981461200,28750,28750,28750,28750,1
|
|
20230630,113000,2981432450,28800,28800,28800,28800,16
|
|
20230630,112900,2980971650,28800,28800,28800,28800,284
|
|
20230630,112800,2972792450,28750,28750,28750,28750,0
|
|
20230630,112700,2972792450,28750,28750,28750,28750,1
|
|
20230630,112600,2972763700,28700,28700,28700,28700,0
|
|
20230630,112500,2972763700,28700,28700,28700,28700,25
|
|
20230630,112400,2972046200,28700,28700,28700,28700,1
|
|
20230630,112300,2972017500,28800,28750,28800,28750,42
|
|
20230630,112200,2970808250,28750,28750,28750,28750,10
|
|
20230630,112100,2970520750,28750,28750,28750,28750,0
|
|
20230630,112000,2970520750,28750,28800,28800,28750,1414
|
|
20230630,111900,2929867400,28800,28800,28800,28800,54
|
|
20230630,111800,2928312200,28800,28800,28800,28800,50
|
|
20230630,111700,2926872200,28800,28800,28800,28800,1153
|
|
20230630,111600,2893665800,28800,28850,28850,28800,106
|
|
20230630,111500,2890611700,28800,28850,28850,28800,446
|
|
20230630,111400,2877763900,28850,28850,28850,28850,70
|
|
20230630,111300,2875744400,28850,28850,28850,28800,8
|
|
20230630,111200,2875513650,28850,28800,28850,28800,2
|
|
20230630,111100,2875456000,28800,28850,28850,28800,31
|
|
20230630,111000,2874561700,28850,28800,28850,28800,12
|
|
20230630,110900,2874216000,28800,28800,28850,28800,225
|
|
20230630,110800,2867734750,28850,28800,28850,28800,230
|
|
20230630,110700,2861104250,28850,28850,28850,28850,160
|
|
20230630,110600,2856488250,28850,28850,28850,28850,1338
|
|
20230630,110500,2817886950,28850,28850,28850,28850,34
|
|
20230630,110400,2816906050,28850,28850,28850,28800,3
|
|
20230630,110300,2816819550,28800,28800,28800,28800,0
|
|
20230630,110200,2816819550,28800,28800,28800,28800,170
|
|
20230630,110100,2811923550,28800,28850,28850,28800,3
|
|
20230630,110000,2811837050,28850,28800,28850,28800,15
|
|
20230630,105900,2811404550,28850,28850,28850,28850,15
|
|
20230630,105800,2810971800,28850,28850,28850,28850,41
|
|
20230630,105700,2809788950,28800,28800,28800,28800,0
|
|
20230630,105600,2809788950,28800,28800,28800,28750,84
|
|
20230630,105500,2807369850,28800,28850,28850,28800,83
|
|
20230630,105400,2804976900,28850,28800,28850,28800,176
|
|
20230630,105300,2799906400,28800,28800,28800,28800,5
|
|
20230630,105200,2799762400,28800,28800,28800,28800,3
|
|
20230630,105100,2799676000,28750,28750,28750,28750,0
|
|
20230630,105000,2799676000,28750,28750,28750,28750,1
|
|
20230630,104900,2799647250,28750,28750,28750,28750,37
|
|
20230630,104800,2798583500,28750,28800,28800,28750,300
|
|
20230630,104700,2789951700,28850,28850,28850,28850,10
|
|
20230630,104600,2789663200,28850,28850,28850,28850,300
|
|
20230630,104500,2781008200,28800,28800,28800,28800,404
|
|
20230630,104400,2769373000,28800,28900,28900,28800,1936
|
|
20230630,104300,2713519000,28900,28750,28900,28750,999
|
|
20230630,104200,2684653250,28850,28800,28850,28750,849
|
|
20230630,104100,2660184600,28800,28750,28800,28750,732
|
|
20230630,104000,2639134600,28800,28750,28800,28750,1101
|
|
20230630,103900,2607438700,28750,28700,28750,28700,147
|
|
20230630,103800,2603214800,28700,28750,28750,28700,14
|
|
20230630,103700,2602812950,28750,28700,28750,28700,11
|
|
20230630,103600,2602497100,28700,28700,28700,28700,115
|
|
20230630,103500,2599196600,28650,28650,28650,28650,0
|
|
20230630,103400,2599196600,28650,28700,28700,28650,312
|
|
20230630,103300,2590257300,28700,28600,28700,28600,129
|
|
20230630,103200,2586561450,28600,28600,28600,28600,46
|
|
20230630,103100,2585245850,28600,28600,28600,28600,4
|
|
20230630,103000,2585131450,28650,28650,28650,28650,1
|
|
20230630,102900,2585102800,28650,28600,28650,28600,108
|
|
20230630,102800,2582013800,28600,28600,28600,28600,0
|
|
20230630,102700,2582013800,28600,28600,28600,28600,1
|
|
20230630,102600,2581985200,28600,28600,28600,28600,50
|
|
20230630,102500,2580555200,28600,28600,28650,28550,3464
|
|
20230630,102400,2481565350,28650,28650,28650,28650,578
|
|
20230630,102300,2465005650,28650,28650,28650,28650,190
|
|
20230630,102200,2459562150,28650,28800,28800,28650,209
|
|
20230630,102100,2453566100,28650,28650,28650,28650,0
|
|
20230630,102000,2453566100,28650,28700,28700,28650,261
|
|
20230630,101900,2446082950,28700,28700,28700,28700,200
|
|
20230630,101800,2440342950,28700,28700,28700,28700,320
|
|
20230630,101700,2431158950,28700,28650,28700,28650,1725
|
|
20230630,101600,2381652350,28700,28800,28800,28700,299
|
|
20230630,101500,2373070550,28800,28700,28800,28700,105
|
|
20230630,101400,2370047050,28650,28650,28650,28650,10
|
|
20230630,101300,2369760550,28650,28800,28800,28650,3035
|
|
20230630,101200,2282751200,28800,28800,28800,28800,20
|
|
20230630,101100,2282175200,28800,28850,28850,28800,22
|
|
20230630,101000,2281540750,28850,28850,28850,28700,2028
|
|
20230630,100900,2223319850,28850,28800,28850,28750,177
|
|
20230630,100800,2218220900,28800,28700,28800,28700,1364
|
|
20230630,100700,2179062200,28700,28800,28800,28700,1968
|
|
20230630,100600,2122559500,28800,28800,28800,28800,227
|
|
20230630,100500,2116021900,28800,28750,28800,28750,3247
|
|
20230630,100400,2022522550,28700,28750,28750,28700,53
|
|
20230630,100300,2021001400,28750,28600,28750,28600,438
|
|
20230630,100200,2008452100,28650,28650,28650,28600,4725
|
|
20230630,100100,1873230850,28750,28750,28750,28650,1269
|
|
20230630,100000,1836750650,28650,28750,28750,28650,32
|
|
20230630,095900,1835831550,28700,28650,28700,28600,3181
|
|
20230630,095800,1744685950,28650,28650,28700,28650,41
|
|
20230630,095700,1743511250,28550,28600,28600,28550,10
|
|
20230630,095600,1743225700,28550,28650,28700,28550,105
|
|
20230630,095500,1740213350,28550,28550,28550,28550,25
|
|
20230630,095400,1739499600,28550,28500,28550,28500,369
|
|
20230630,095300,1728964900,28550,28500,28550,28500,588
|
|
20230630,095200,1712196150,28500,28700,28700,28500,3133
|
|
20230630,095100,1622774300,28700,28700,28700,28700,5
|
|
20230630,095000,1622630800,28550,28600,28700,28550,353
|
|
20230630,094900,1612534050,28600,28600,28600,28550,584
|
|
20230630,094800,1595835000,28600,28650,28650,28600,961
|
|
20230630,094700,1568345400,28650,28600,28650,28600,265
|
|
20230630,094600,1560754700,28600,28700,28700,28600,510
|
|
20230630,094500,1546163700,28600,28650,28700,28600,98
|
|
20230630,094400,1543359850,28600,28600,28600,28600,0
|
|
20230630,094300,1543359850,28600,28650,28650,28550,3016
|
|
20230630,094200,1457058200,28700,28800,28800,28700,465
|
|
20230630,094100,1443711450,28800,28700,28800,28700,17
|
|
20230630,094000,1443222150,28750,28900,28900,28750,928
|
|
20230630,093900,1416444900,28900,28850,28900,28850,53
|
|
20230630,093800,1414913300,28850,28750,28850,28750,2072
|
|
20230630,093700,1355239900,28750,28750,28750,28750,170
|
|
20230630,093600,1350352400,28800,28800,28800,28800,11
|
|
20230630,093500,1350035600,28750,28700,28750,28700,585
|
|
20230630,093400,1333221100,28650,28650,28700,28650,2713
|
|
20230630,093300,1255482450,28700,28650,28700,28600,1010
|
|
20230630,093200,1226530450,28650,28700,28700,28650,1153
|
|
20230630,093100,1193474650,28750,28900,28900,28700,526
|
|
20230630,093000,1178352700,28900,28850,28900,28700,2923
|
|
20230630,092900,1094061650,28850,28800,28900,28750,1736
|
|
20230630,092800,1043991350,28800,28800,28850,28750,513
|
|
20230630,092700,1029207550,28800,28750,28800,28750,907
|
|
20230630,092600,1003123800,28700,28550,28700,28550,601
|
|
20230630,092500,985912050,28500,28550,28550,28500,150
|
|
20230630,092400,981634800,28500,28600,28600,28500,150
|
|
20230630,092300,977352800,28500,28550,28550,28500,617
|
|
20230630,092200,959758050,28550,28600,28600,28550,376
|
|
20230630,092100,949022750,28600,28550,28700,28500,292
|
|
20230630,092000,940690350,28700,28600,28700,28500,3242
|
|
20230630,091900,848138650,28600,28600,28750,28550,185
|
|
20230630,091800,842849300,28550,28650,28750,28550,989
|
|
20230630,091700,814563950,28650,28650,28700,28600,176
|
|
20230630,091600,809518700,28600,28550,28600,28550,1901
|
|
20230630,091500,755229800,28550,28600,28600,28550,461
|
|
20230630,091400,742065400,28600,28600,28600,28600,181
|
|
20230630,091300,736888800,28600,28600,28600,28550,181
|
|
20230630,091200,731712750,28600,28600,28650,28550,363
|
|
20230630,091100,721331250,28600,28600,28600,28550,1482
|
|
20230630,091000,678950400,28600,28650,28700,28600,572
|
|
20230630,090900,662569250,28700,28750,28800,28700,545
|
|
20230630,090800,646921300,28700,28650,28700,28600,819
|
|
20230630,090700,623433050,28650,28700,28700,28600,1670
|
|
20230630,090600,575626350,28700,28600,28700,28600,551
|
|
20230630,090500,559847450,28600,28800,28950,28600,3121
|
|
20230630,090400,470320800,28800,28800,28950,28750,1664
|
|
20230630,090300,422323000,28800,28850,28900,28750,3524
|
|
20230630,090200,320885650,28850,29000,29000,28850,2260
|
|
20230630,090100,255571250,29000,29200,29250,29000,2551
|
|
20230630,090000,181282600,29200,29500,29500,29000,6172
|