671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200800,239153450,20800,20800,20800,20800,190
|
|
20230622,200700,239153450,20800,20800,20800,20800,0
|
|
20230622,200600,239153450,20800,20800,20800,20800,0
|
|
20230622,200500,239153450,20800,20800,20800,20800,0
|
|
20230622,200400,239153450,20800,20800,20800,20800,0
|
|
20230622,200300,239153450,20800,20800,20800,20800,0
|
|
20230622,200200,239153450,20800,20800,20800,20800,0
|
|
20230622,200100,239153450,20800,20800,20800,20800,0
|
|
20230622,200000,239153450,20800,20800,20800,20800,0
|
|
20230622,195900,239153450,20800,20800,20800,20800,0
|
|
20230622,195800,239153450,20800,20800,20800,20800,0
|
|
20230622,195700,239153450,20800,20800,20800,20800,0
|
|
20230622,195600,239153450,20800,20800,20800,20800,0
|
|
20230622,195500,239153450,20800,20800,20800,20800,0
|
|
20230622,195400,239153450,20800,20800,20800,20800,0
|
|
20230622,195300,239153450,20800,20800,20800,20800,0
|
|
20230622,195200,239153450,20800,20800,20800,20800,0
|
|
20230622,195100,239153450,20800,20800,20800,20800,0
|
|
20230622,195000,239153450,20800,20800,20800,20800,0
|
|
20230622,194900,239153450,20800,20800,20800,20800,0
|
|
20230622,194800,239153450,20800,20800,20800,20800,0
|
|
20230622,194700,239153450,20800,20800,20800,20800,0
|
|
20230622,194600,239153450,20800,20800,20800,20800,0
|
|
20230622,194500,239153450,20800,20800,20800,20800,0
|
|
20230622,194400,239153450,20800,20800,20800,20800,0
|
|
20230622,194300,239153450,20800,20800,20800,20800,0
|
|
20230622,194200,239153450,20800,20800,20800,20800,0
|
|
20230622,194100,239153450,20800,20800,20800,20800,0
|
|
20230622,194000,239153450,20800,20800,20800,20800,0
|
|
20230622,193900,239153450,20800,20800,20800,20800,0
|
|
20230622,193800,239153450,20800,20800,20800,20800,190
|
|
20230622,193700,239153450,20800,20800,20800,20800,0
|
|
20230622,193600,239153450,20800,20800,20800,20800,0
|
|
20230622,193500,239153450,20800,20800,20800,20800,0
|
|
20230622,193400,239153450,20800,20800,20800,20800,0
|
|
20230622,193300,239153450,20800,20800,20800,20800,0
|
|
20230622,193200,239153450,20800,20800,20800,20800,0
|
|
20230622,193100,239153450,20800,20800,20800,20800,0
|
|
20230622,193000,239153450,20800,20800,20800,20800,0
|
|
20230622,192900,239153450,20800,20800,20800,20800,0
|
|
20230622,192800,239153450,20800,20800,20800,20800,0
|
|
20230622,192700,239153450,20800,20800,20800,20800,0
|
|
20230622,192600,239153450,20800,20800,20800,20800,0
|
|
20230622,192500,239153450,20800,20800,20800,20800,0
|
|
20230622,192400,239153450,20800,20800,20800,20800,0
|
|
20230622,192300,239153450,20800,20800,20800,20800,0
|
|
20230622,192200,239153450,20800,20800,20800,20800,0
|
|
20230622,192100,239153450,20800,20800,20800,20800,0
|
|
20230622,192000,239153450,20800,20800,20800,20800,0
|
|
20230622,191900,239153450,20800,20800,20800,20800,0
|
|
20230622,191800,239153450,20800,20800,20800,20800,0
|
|
20230622,191700,239153450,20800,20800,20800,20800,0
|
|
20230622,191600,239153450,20800,20800,20800,20800,0
|
|
20230622,191500,239153450,20800,20800,20800,20800,0
|
|
20230622,191400,239153450,20800,20800,20800,20800,0
|
|
20230622,191300,239153450,20800,20800,20800,20800,0
|
|
20230622,191200,239153450,20800,20800,20800,20800,0
|
|
20230622,191100,239153450,20800,20800,20800,20800,0
|
|
20230622,191000,239153450,20800,20800,20800,20800,0
|
|
20230622,190900,239153450,20800,20800,20800,20800,0
|
|
20230622,190800,239153450,20800,20800,20800,20800,190
|
|
20230622,190700,239153450,20800,20800,20800,20800,0
|
|
20230622,190600,239153450,20800,20800,20800,20800,0
|
|
20230622,190500,239153450,20800,20800,20800,20800,0
|
|
20230622,190400,239153450,20800,20800,20800,20800,0
|
|
20230622,190300,239153450,20800,20800,20800,20800,0
|
|
20230622,190200,239153450,20800,20800,20800,20800,0
|
|
20230622,190100,239153450,20800,20800,20800,20800,0
|
|
20230622,190000,239153450,20800,20800,20800,20800,0
|
|
20230622,185900,239153450,20800,20800,20800,20800,0
|
|
20230622,185800,239153450,20800,20800,20800,20800,0
|
|
20230622,185700,239153450,20800,20800,20800,20800,0
|
|
20230622,185600,239153450,20800,20800,20800,20800,0
|
|
20230622,185500,239153450,20800,20800,20800,20800,0
|
|
20230622,185400,239153450,20800,20800,20800,20800,0
|
|
20230622,185300,239153450,20800,20800,20800,20800,0
|
|
20230622,185200,239153450,20800,20800,20800,20800,0
|
|
20230622,185100,239153450,20800,20800,20800,20800,0
|
|
20230622,185000,239153450,20800,20800,20800,20800,0
|
|
20230622,184900,239153450,20800,20800,20800,20800,0
|
|
20230622,184800,239153450,20800,20800,20800,20800,0
|
|
20230622,184700,239153450,20800,20800,20800,20800,0
|
|
20230622,184600,239153450,20800,20800,20800,20800,0
|
|
20230622,184500,239153450,20800,20800,20800,20800,0
|
|
20230622,184400,239153450,20800,20800,20800,20800,0
|
|
20230622,184300,239153450,20800,20800,20800,20800,0
|
|
20230622,184200,239153450,20800,20800,20800,20800,0
|
|
20230622,184100,239153450,20800,20800,20800,20800,0
|
|
20230622,184000,239153450,20800,20800,20800,20800,0
|
|
20230622,183900,239153450,20800,20800,20800,20800,0
|
|
20230622,183800,239153450,20800,20800,20800,20800,190
|
|
20230622,183700,239153450,20800,20800,20800,20800,0
|
|
20230622,183600,239153450,20800,20800,20800,20800,0
|
|
20230622,183500,239153450,20800,20800,20800,20800,0
|
|
20230622,183400,239153450,20800,20800,20800,20800,0
|
|
20230622,183300,239153450,20800,20800,20800,20800,0
|
|
20230622,183200,239153450,20800,20800,20800,20800,0
|
|
20230622,183100,239153450,20800,20800,20800,20800,0
|
|
20230622,183000,239153450,20800,20800,20800,20800,0
|
|
20230622,182900,239153450,20800,20800,20800,20800,0
|
|
20230622,182800,239153450,20800,20800,20800,20800,0
|
|
20230622,182700,239153450,20800,20800,20800,20800,0
|
|
20230622,182600,239153450,20800,20800,20800,20800,0
|
|
20230622,182500,239153450,20800,20800,20800,20800,0
|
|
20230622,182400,239153450,20800,20800,20800,20800,0
|
|
20230622,182300,239153450,20800,20800,20800,20800,0
|
|
20230622,182200,239153450,20800,20800,20800,20800,0
|
|
20230622,182100,239153450,20800,20800,20800,20800,0
|
|
20230622,182000,239153450,20800,20800,20800,20800,0
|
|
20230622,181900,239153450,20800,20800,20800,20800,0
|
|
20230622,181800,239153450,20800,20800,20800,20800,0
|
|
20230622,181700,239153450,20800,20800,20800,20800,0
|
|
20230622,181600,239153450,20800,20800,20800,20800,0
|
|
20230622,181500,239153450,20800,20800,20800,20800,0
|
|
20230622,181400,239153450,20800,20800,20800,20800,0
|
|
20230622,181300,239153450,20800,20800,20800,20800,0
|
|
20230622,181200,239153450,20800,20800,20800,20800,0
|
|
20230622,181100,239153450,20800,20800,20800,20800,0
|
|
20230622,181000,239153450,20800,20800,20800,20800,0
|
|
20230622,180900,239153450,20800,20800,20800,20800,0
|
|
20230622,180800,239153450,20800,20800,20800,20800,190
|
|
20230622,180700,239153450,20800,20800,20800,20800,0
|
|
20230622,180600,239153450,20800,20800,20800,20800,0
|
|
20230622,180500,239153450,20800,20800,20800,20800,0
|
|
20230622,180400,239153450,20800,20800,20800,20800,0
|
|
20230622,180300,239153450,20800,20800,20800,20800,0
|
|
20230622,180200,239153450,20800,20800,20800,20800,0
|
|
20230622,180100,239153450,20800,20800,20800,20800,0
|
|
20230622,180000,239153450,20800,20800,20800,20800,0
|
|
20230622,175900,239153450,20800,20800,20800,20800,0
|
|
20230622,175800,239153450,20800,20800,20800,20800,0
|
|
20230622,175700,239153450,20800,20800,20800,20800,0
|
|
20230622,175600,239153450,20800,20800,20800,20800,0
|
|
20230622,175500,239153450,20800,20800,20800,20800,0
|
|
20230622,175400,239153450,20800,20800,20800,20800,0
|
|
20230622,175300,239153450,20800,20800,20800,20800,0
|
|
20230622,175200,239153450,20800,20800,20800,20800,0
|
|
20230622,175100,239153450,20800,20800,20800,20800,0
|
|
20230622,175000,239153450,20800,20800,20800,20800,0
|
|
20230622,174900,239153450,20800,20800,20800,20800,0
|
|
20230622,174800,239153450,20800,20800,20800,20800,0
|
|
20230622,174700,239153450,20800,20800,20800,20800,0
|
|
20230622,174600,239153450,20800,20800,20800,20800,0
|
|
20230622,174500,239153450,20800,20800,20800,20800,0
|
|
20230622,174400,239153450,20800,20800,20800,20800,0
|
|
20230622,174300,239153450,20800,20800,20800,20800,0
|
|
20230622,174200,239153450,20800,20800,20800,20800,0
|
|
20230622,174100,239153450,20800,20800,20800,20800,0
|
|
20230622,174000,239153450,20800,20800,20800,20800,0
|
|
20230622,173900,239153450,20800,20800,20800,20800,0
|
|
20230622,173800,239153450,20800,20800,20800,20800,190
|
|
20230622,173700,239153450,20800,20800,20800,20800,0
|
|
20230622,173600,239153450,20800,20800,20800,20800,0
|
|
20230622,173500,239153450,20800,20800,20800,20800,0
|
|
20230622,173400,239153450,20800,20800,20800,20800,0
|
|
20230622,173300,239153450,20800,20800,20800,20800,0
|
|
20230622,173200,239153450,20800,20800,20800,20800,0
|
|
20230622,173100,239153450,20800,20800,20800,20800,0
|
|
20230622,173000,239153450,20800,20800,20800,20800,0
|
|
20230622,172900,239153450,20800,20800,20800,20800,0
|
|
20230622,172800,239153450,20800,20800,20800,20800,0
|
|
20230622,172700,239153450,20800,20800,20800,20800,0
|
|
20230622,172600,239153450,20800,20800,20800,20800,0
|
|
20230622,172500,239153450,20800,20800,20800,20800,0
|
|
20230622,172400,239153450,20800,20800,20800,20800,0
|
|
20230622,172300,239153450,20800,20800,20800,20800,0
|
|
20230622,172200,239153450,20800,20800,20800,20800,0
|
|
20230622,172100,239153450,20800,20800,20800,20800,0
|
|
20230622,172000,239153450,20800,20800,20800,20800,0
|
|
20230622,171900,239153450,20800,20800,20800,20800,0
|
|
20230622,171800,239153450,20800,20800,20800,20800,0
|
|
20230622,171700,239153450,20800,20800,20800,20800,0
|
|
20230622,171600,239153450,20800,20800,20800,20800,0
|
|
20230622,171500,239153450,20800,20800,20800,20800,0
|
|
20230622,171400,239153450,20800,20800,20800,20800,0
|
|
20230622,171300,239153450,20800,20800,20800,20800,0
|
|
20230622,171200,239153450,20800,20800,20800,20800,0
|
|
20230622,171100,239153450,20800,20800,20800,20800,0
|
|
20230622,171000,239153450,20800,20800,20800,20800,0
|
|
20230622,170900,239153450,20800,20800,20800,20800,0
|
|
20230622,170800,239153450,20800,20800,20800,20800,190
|
|
20230622,170700,239153450,20800,20800,20800,20800,0
|
|
20230622,170600,239153450,20800,20800,20800,20800,0
|
|
20230622,170500,239153450,20800,20800,20800,20800,0
|
|
20230622,170400,239153450,20800,20800,20800,20800,0
|
|
20230622,170300,239153450,20800,20800,20800,20800,0
|
|
20230622,170200,239153450,20800,20800,20800,20800,0
|
|
20230622,170100,239153450,20800,20800,20800,20800,0
|
|
20230622,170000,239153450,20800,20800,20800,20800,0
|
|
20230622,165900,239153450,20800,20800,20800,20800,0
|
|
20230622,165800,239153450,20800,20800,20800,20800,0
|
|
20230622,165700,239153450,20800,20800,20800,20800,0
|
|
20230622,165600,239153450,20800,20800,20800,20800,0
|
|
20230622,165500,239153450,20800,20800,20800,20800,0
|
|
20230622,165400,239153450,20800,20800,20800,20800,0
|
|
20230622,165300,239153450,20800,20800,20800,20800,0
|
|
20230622,165200,239153450,20800,20800,20800,20800,0
|
|
20230622,165100,239153450,20800,20800,20800,20800,0
|
|
20230622,165000,239153450,20800,20800,20800,20800,0
|
|
20230622,164900,239153450,20800,20800,20800,20800,0
|
|
20230622,164800,239153450,20800,20800,20800,20800,0
|
|
20230622,164700,239153450,20800,20800,20800,20800,0
|
|
20230622,164600,239153450,20800,20800,20800,20800,0
|
|
20230622,164500,239153450,20800,20800,20800,20800,0
|
|
20230622,164400,239153450,20800,20800,20800,20800,0
|
|
20230622,164300,239153450,20800,20800,20800,20800,0
|
|
20230622,164200,239153450,20800,20800,20800,20800,0
|
|
20230622,164100,239153450,20800,20800,20800,20800,0
|
|
20230622,164000,239153450,20800,20800,20800,20800,0
|
|
20230622,163900,239153450,20800,20800,20800,20800,0
|
|
20230622,163800,239153450,20800,20800,20800,20800,190
|
|
20230622,163700,239153450,20800,20800,20800,20800,0
|
|
20230622,163600,239153450,20800,20800,20800,20800,0
|
|
20230622,163500,239153450,20800,20800,20800,20800,0
|
|
20230622,163400,239153450,20800,20800,20800,20800,0
|
|
20230622,163300,239153450,20800,20800,20800,20800,0
|
|
20230622,163200,239153450,20800,20800,20800,20800,0
|
|
20230622,163100,239153450,20800,20800,20800,20800,0
|
|
20230622,163000,239153450,20800,20800,20800,20800,0
|
|
20230622,162900,239153450,20800,20800,20800,20800,0
|
|
20230622,162800,239153450,20800,20800,20800,20800,0
|
|
20230622,162700,239153450,20800,20800,20800,20800,0
|
|
20230622,162600,239153450,20800,20800,20800,20800,0
|
|
20230622,162500,239153450,20800,20800,20800,20800,0
|
|
20230622,162400,239153450,20800,20800,20800,20800,0
|
|
20230622,162300,239153450,20800,20800,20800,20800,0
|
|
20230622,162200,239153450,20800,20800,20800,20800,0
|
|
20230622,162100,239153450,20800,20800,20800,20800,0
|
|
20230622,162000,239153450,20800,20800,20800,20800,0
|
|
20230622,161900,239153450,20800,20800,20800,20800,0
|
|
20230622,161800,239153450,20800,20800,20800,20800,0
|
|
20230622,161700,239153450,20800,20800,20800,20800,0
|
|
20230622,161600,239153450,20800,20800,20800,20800,0
|
|
20230622,161500,239153450,20800,20800,20800,20800,0
|
|
20230622,161400,239153450,20800,20800,20800,20800,0
|
|
20230622,161300,239153450,20800,20800,20800,20800,0
|
|
20230622,161200,239153450,20800,20800,20800,20800,0
|
|
20230622,161100,239153450,20800,20800,20800,20800,0
|
|
20230622,161000,239153450,20800,20800,20800,20800,0
|
|
20230622,160900,239153450,20800,20800,20800,20800,0
|
|
20230622,160800,239153450,20800,20800,20800,20800,190
|
|
20230622,160700,239153450,20800,20800,20800,20800,0
|
|
20230622,160600,239153450,20800,20800,20800,20800,0
|
|
20230622,160500,239153450,20800,20800,20800,20800,0
|
|
20230622,160400,239153450,20800,20800,20800,20800,0
|
|
20230622,160300,239153450,20800,20800,20800,20800,0
|
|
20230622,160200,239153450,20800,20800,20800,20800,0
|
|
20230622,160100,239153450,20800,20800,20800,20800,0
|
|
20230622,160000,239153450,20800,20800,20800,20800,0
|
|
20230622,155900,239153450,20800,20800,20800,20800,0
|
|
20230622,155800,239153450,20800,20800,20800,20800,0
|
|
20230622,155700,239153450,20800,20800,20800,20800,0
|
|
20230622,155600,239153450,20800,20800,20800,20800,0
|
|
20230622,155500,239153450,20800,20800,20800,20800,0
|
|
20230622,155400,239153450,20800,20800,20800,20800,0
|
|
20230622,155300,239153450,20800,20800,20800,20800,0
|
|
20230622,155200,239153450,20800,20800,20800,20800,0
|
|
20230622,155100,239153450,20800,20800,20800,20800,0
|
|
20230622,155000,239153450,20800,20800,20800,20800,0
|
|
20230622,154900,239153450,20800,20800,20800,20800,0
|
|
20230622,154800,239153450,20800,20800,20800,20800,0
|
|
20230622,154700,239153450,20800,20800,20800,20800,0
|
|
20230622,154600,239153450,20800,20800,20800,20800,0
|
|
20230622,154500,239153450,20800,20800,20800,20800,0
|
|
20230622,154400,239153450,20800,20800,20800,20800,0
|
|
20230622,154300,239153450,20800,20800,20800,20800,0
|
|
20230622,154200,239153450,20800,20800,20800,20800,0
|
|
20230622,154100,239153450,20800,20800,20800,20800,0
|
|
20230622,154000,239153450,20800,20800,20800,20800,0
|
|
20230622,153900,239153450,20800,20800,20800,20800,0
|
|
20230622,153800,239153450,20800,20800,20800,20800,190
|
|
20230622,153700,239153450,20800,20800,20800,20800,0
|
|
20230622,153600,239153450,20800,20800,20800,20800,0
|
|
20230622,153500,239153450,20800,20800,20800,20800,0
|
|
20230622,153400,239153450,20800,20800,20800,20800,0
|
|
20230622,153300,239153450,20800,20800,20800,20800,0
|
|
20230622,153200,239153450,20800,20800,20800,20800,0
|
|
20230622,153100,239153450,20800,20800,20800,20800,0
|
|
20230622,153000,239153450,20800,20800,20800,20800,190
|
|
20230622,152900,235201450,20700,20700,20700,20700,0
|
|
20230622,152800,235201450,20700,20700,20700,20700,0
|
|
20230622,152700,235201450,20700,20700,20700,20700,0
|
|
20230622,152600,235201450,20700,20700,20700,20700,0
|
|
20230622,152500,235201450,20700,20700,20700,20700,0
|
|
20230622,152400,235201450,20700,20700,20700,20700,0
|
|
20230622,152300,235201450,20700,20700,20700,20700,0
|
|
20230622,152200,235201450,20700,20700,20700,20700,0
|
|
20230622,152100,235201450,20700,20700,20700,20700,0
|
|
20230622,152000,235201450,20700,20700,20700,20700,0
|
|
20230622,151900,235201450,20700,20700,20800,20650,704
|
|
20230622,151800,220625900,20750,20750,20750,20750,0
|
|
20230622,151700,220625900,20750,20750,20750,20750,0
|
|
20230622,151600,220625900,20750,20750,20750,20750,375
|
|
20230622,151500,212844650,20750,20750,20750,20750,0
|
|
20230622,151400,212844650,20750,20750,20750,20750,0
|
|
20230622,151300,212844650,20750,20750,20750,20750,0
|
|
20230622,151200,212844650,20750,20750,20750,20750,126
|
|
20230622,151100,210230150,20750,20750,20750,20750,0
|
|
20230622,151000,210230150,20750,20700,20750,20700,11
|
|
20230622,150900,210002400,20700,20700,20700,20700,20
|
|
20230622,150800,209588400,20700,20700,20700,20700,1
|
|
20230622,150700,209567700,20750,20700,20750,20700,11
|
|
20230622,150600,209339950,20700,20700,20700,20700,0
|
|
20230622,150500,209339950,20700,20700,20700,20700,0
|
|
20230622,150400,209339950,20700,20700,20700,20700,11
|
|
20230622,150300,209112250,20700,20700,20700,20700,0
|
|
20230622,150200,209112250,20700,20700,20700,20700,0
|
|
20230622,150100,209112250,20700,20700,20700,20700,0
|
|
20230622,150000,209112250,20700,20700,20700,20700,0
|
|
20230622,145900,209112250,20700,20700,20700,20700,0
|
|
20230622,145800,209112250,20700,20700,20700,20700,1
|
|
20230622,145700,209091550,20700,20700,20700,20700,10
|
|
20230622,145600,208884550,20750,20750,20750,20750,0
|
|
20230622,145500,208884550,20750,20750,20750,20750,2
|
|
20230622,145400,208843050,20700,20700,20700,20700,0
|
|
20230622,145300,208843050,20700,20700,20700,20700,0
|
|
20230622,145200,208843050,20700,20700,20700,20700,8
|
|
20230622,145100,208677450,20750,20750,20750,20750,0
|
|
20230622,145000,208677450,20750,20750,20750,20750,71
|
|
20230622,144900,207204200,20700,20750,20750,20700,256
|
|
20230622,144800,201896050,20750,20750,20750,20750,0
|
|
20230622,144700,201896050,20750,20750,20750,20750,0
|
|
20230622,144600,201896050,20750,20750,20750,20750,8
|
|
20230622,144500,201730050,20800,20800,20800,20800,0
|
|
20230622,144400,201730050,20800,20800,20800,20800,0
|
|
20230622,144300,201730050,20800,20800,20800,20800,0
|
|
20230622,144200,201730050,20800,20800,20800,20800,0
|
|
20230622,144100,201730050,20800,20800,20800,20800,0
|
|
20230622,144000,201730050,20800,20800,20800,20800,0
|
|
20230622,143900,201730050,20800,20800,20800,20800,0
|
|
20230622,143800,201730050,20800,20800,20800,20750,12
|
|
20230622,143700,201480950,20750,20750,20750,20750,0
|
|
20230622,143600,201480950,20750,20800,20800,20750,114
|
|
20230622,143500,199111250,20800,20800,20800,20800,31
|
|
20230622,143400,198466450,20750,20750,20750,20750,0
|
|
20230622,143300,198466450,20750,20750,20750,20750,0
|
|
20230622,143200,198466450,20750,20750,20750,20750,0
|
|
20230622,143100,198466450,20750,20750,20750,20750,0
|
|
20230622,143000,198466450,20750,20750,20750,20750,0
|
|
20230622,142900,198466450,20750,20750,20750,20750,0
|
|
20230622,142800,198466450,20750,20750,20750,20750,0
|
|
20230622,142700,198466450,20750,20750,20750,20750,2
|
|
20230622,142600,198424950,20750,20750,20750,20750,0
|
|
20230622,142500,198424950,20750,20750,20750,20750,80
|
|
20230622,142400,196764950,20800,20800,20800,20800,0
|
|
20230622,142300,196764950,20800,20800,20800,20800,72
|
|
20230622,142200,195267350,20800,20800,20800,20800,0
|
|
20230622,142100,195267350,20800,20800,20800,20800,0
|
|
20230622,142000,195267350,20800,20800,20800,20800,0
|
|
20230622,141900,195267350,20800,20800,20800,20800,0
|
|
20230622,141800,195267350,20800,20800,20800,20800,0
|
|
20230622,141700,195267350,20800,20800,20800,20800,1
|
|
20230622,141600,195246550,20800,20800,20800,20800,0
|
|
20230622,141500,195246550,20800,20800,20800,20800,0
|
|
20230622,141400,195246550,20800,20800,20800,20800,0
|
|
20230622,141300,195246550,20800,20800,20800,20800,20
|
|
20230622,141200,194830550,20800,20800,20800,20800,0
|
|
20230622,141100,194830550,20800,20800,20800,20800,0
|
|
20230622,141000,194830550,20800,20800,20800,20800,0
|
|
20230622,140900,194830550,20800,20800,20800,20800,1
|
|
20230622,140800,194809750,20800,20800,20800,20800,0
|
|
20230622,140700,194809750,20800,20800,20800,20800,0
|
|
20230622,140600,194809750,20800,20800,20800,20800,0
|
|
20230622,140500,194809750,20800,20800,20800,20800,0
|
|
20230622,140400,194809750,20800,20800,20800,20800,1
|
|
20230622,140300,194788950,20750,20750,20750,20750,0
|
|
20230622,140200,194788950,20750,20750,20750,20750,3
|
|
20230622,140100,194726700,20800,20800,20800,20800,0
|
|
20230622,140000,194726700,20800,20800,20800,20800,0
|
|
20230622,135900,194726700,20800,20800,20800,20800,0
|
|
20230622,135800,194726700,20800,20800,20800,20800,0
|
|
20230622,135700,194726700,20800,20800,20800,20800,0
|
|
20230622,135600,194726700,20800,20800,20800,20800,10
|
|
20230622,135500,194518700,20800,20800,20800,20800,56
|
|
20230622,135400,193353900,20800,20800,20800,20800,144
|
|
20230622,135300,190358700,20800,20800,20800,20800,0
|
|
20230622,135200,190358700,20800,20800,20800,20800,71
|
|
20230622,135100,188881900,20800,20800,20800,20800,0
|
|
20230622,135000,188881900,20800,20800,20800,20800,0
|
|
20230622,134900,188881900,20800,20800,20800,20800,0
|
|
20230622,134800,188881900,20800,20800,20800,20800,0
|
|
20230622,134700,188881900,20800,20800,20800,20800,0
|
|
20230622,134600,188881900,20800,20800,20800,20800,1
|
|
20230622,134500,188861100,20800,20800,20800,20800,0
|
|
20230622,134400,188861100,20800,20800,20800,20800,91
|
|
20230622,134300,186968300,20850,20850,20850,20850,0
|
|
20230622,134200,186968300,20850,20850,20850,20850,0
|
|
20230622,134100,186968300,20850,20850,20850,20850,0
|
|
20230622,134000,186968300,20850,20850,20850,20850,60
|
|
20230622,133900,185717300,20850,20850,20850,20850,0
|
|
20230622,133800,185717300,20850,20850,20850,20850,0
|
|
20230622,133700,185717300,20850,20850,20850,20850,1
|
|
20230622,133600,185696450,20850,20850,20850,20850,0
|
|
20230622,133500,185696450,20850,20850,20850,20850,2
|
|
20230622,133400,185654750,20850,20850,20850,20850,0
|
|
20230622,133300,185654750,20850,20850,20850,20850,2
|
|
20230622,133200,185613050,20850,20850,20850,20850,0
|
|
20230622,133100,185613050,20850,20850,20850,20850,300
|
|
20230622,133000,179358050,20800,20800,20800,20800,0
|
|
20230622,132900,179358050,20800,20800,20800,20800,0
|
|
20230622,132800,179358050,20800,20800,20800,20800,0
|
|
20230622,132700,179358050,20800,20800,20800,20800,0
|
|
20230622,132600,179358050,20800,20800,20800,20800,0
|
|
20230622,132500,179358050,20800,20800,20800,20800,12
|
|
20230622,132400,179108450,20800,20800,20800,20800,37
|
|
20230622,132300,178338850,20800,20800,20800,20800,300
|
|
20230622,132200,172098850,20800,20800,20800,20800,1
|
|
20230622,132100,172078050,20750,20750,20750,20750,0
|
|
20230622,132000,172078050,20750,20750,20750,20750,0
|
|
20230622,131900,172078050,20750,20750,20750,20750,0
|
|
20230622,131800,172078050,20750,20750,20750,20750,0
|
|
20230622,131700,172078050,20750,20750,20750,20750,0
|
|
20230622,131600,172078050,20750,20750,20750,20750,0
|
|
20230622,131500,172078050,20750,20750,20750,20750,0
|
|
20230622,131400,172078050,20750,20750,20750,20750,0
|
|
20230622,131300,172078050,20750,20750,20750,20750,0
|
|
20230622,131200,172078050,20750,20750,20750,20750,1
|
|
20230622,131100,172057300,20800,20800,20800,20800,0
|
|
20230622,131000,172057300,20800,20800,20800,20800,0
|
|
20230622,130900,172057300,20800,20800,20800,20800,0
|
|
20230622,130800,172057300,20800,20800,20800,20800,0
|
|
20230622,130700,172057300,20800,20800,20800,20800,0
|
|
20230622,130600,172057300,20800,20800,20800,20800,0
|
|
20230622,130500,172057300,20800,20800,20800,20800,0
|
|
20230622,130400,172057300,20800,20800,20800,20800,0
|
|
20230622,130300,172057300,20800,20800,20800,20800,0
|
|
20230622,130200,172057300,20800,20800,20800,20800,0
|
|
20230622,130100,172057300,20800,20800,20800,20800,0
|
|
20230622,130000,172057300,20800,20800,20800,20800,0
|
|
20230622,125900,172057300,20800,20800,20800,20800,0
|
|
20230622,125800,172057300,20800,20800,20800,20800,0
|
|
20230622,125700,172057300,20800,20800,20800,20800,0
|
|
20230622,125600,172057300,20800,20800,20800,20800,2
|
|
20230622,125500,172015700,20750,20750,20750,20750,0
|
|
20230622,125400,172015700,20750,20750,20750,20750,0
|
|
20230622,125300,172015700,20750,20750,20750,20750,12
|
|
20230622,125200,171766700,20800,20800,20800,20800,0
|
|
20230622,125100,171766700,20800,20800,20800,20800,0
|
|
20230622,125000,171766700,20800,20800,20800,20800,0
|
|
20230622,124900,171766700,20800,20800,20800,20800,0
|
|
20230622,124800,171766700,20800,20800,20800,20800,0
|
|
20230622,124700,171766700,20800,20800,20800,20800,0
|
|
20230622,124600,171766700,20800,20800,20800,20800,0
|
|
20230622,124500,171766700,20800,20800,20800,20800,1
|
|
20230622,124400,171745900,20750,20750,20750,20750,1
|
|
20230622,124300,171725150,20700,20700,20700,20700,0
|
|
20230622,124200,171725150,20700,20700,20700,20700,0
|
|
20230622,124100,171725150,20700,20700,20700,20700,0
|
|
20230622,124000,171725150,20700,20700,20700,20700,0
|
|
20230622,123900,171725150,20700,20700,20700,20700,0
|
|
20230622,123800,171725150,20700,20700,20700,20700,0
|
|
20230622,123700,171725150,20700,20700,20700,20700,0
|
|
20230622,123600,171725150,20700,20700,20700,20700,0
|
|
20230622,123500,171725150,20700,20700,20700,20700,0
|
|
20230622,123400,171725150,20700,20700,20700,20700,0
|
|
20230622,123300,171725150,20700,20700,20700,20700,0
|
|
20230622,123200,171725150,20700,20700,20700,20700,0
|
|
20230622,123100,171725150,20700,20700,20700,20700,100
|
|
20230622,123000,169655150,20750,20750,20750,20750,0
|
|
20230622,122900,169655150,20750,20750,20750,20750,0
|
|
20230622,122800,169655150,20750,20750,20750,20750,0
|
|
20230622,122700,169655150,20750,20750,20750,20750,0
|
|
20230622,122600,169655150,20750,20750,20750,20750,0
|
|
20230622,122500,169655150,20750,20750,20750,20750,0
|
|
20230622,122400,169655150,20750,20750,20750,20750,1
|
|
20230622,122300,169634400,20700,20750,20750,20700,200
|
|
20230622,122200,165487000,20800,20800,20800,20800,1
|
|
20230622,122100,165466200,20800,20800,20800,20800,25
|
|
20230622,122000,164946200,20800,20800,20800,20800,0
|
|
20230622,121900,164946200,20800,20800,20800,20800,0
|
|
20230622,121800,164946200,20800,20800,20800,20800,0
|
|
20230622,121700,164946200,20800,20800,20800,20800,10
|
|
20230622,121600,164738200,20800,20800,20800,20800,0
|
|
20230622,121500,164738200,20800,20800,20800,20800,0
|
|
20230622,121400,164738200,20800,20800,20800,20800,0
|
|
20230622,121300,164738200,20800,20800,20800,20800,0
|
|
20230622,121200,164738200,20800,20800,20800,20800,0
|
|
20230622,121100,164738200,20800,20800,20800,20800,1
|
|
20230622,121000,164717400,20850,20850,20850,20850,0
|
|
20230622,120900,164717400,20850,20850,20850,20850,8
|
|
20230622,120800,164550600,20850,20850,20850,20850,4
|
|
20230622,120700,164467200,20800,20800,20800,20800,400
|
|
20230622,120600,156147200,20800,20800,20800,20800,13
|
|
20230622,120500,155876800,20750,20750,20750,20750,1
|
|
20230622,120400,155856050,20750,20750,20750,20750,0
|
|
20230622,120300,155856050,20750,20750,20750,20750,1
|
|
20230622,120200,155835300,20800,20800,20800,20800,0
|
|
20230622,120100,155835300,20800,20800,20800,20800,0
|
|
20230622,120000,155835300,20800,20800,20800,20800,0
|
|
20230622,115900,155835300,20800,20800,20800,20800,0
|
|
20230622,115800,155835300,20800,20800,20800,20800,0
|
|
20230622,115700,155835300,20800,20800,20800,20800,0
|
|
20230622,115600,155835300,20800,20800,20800,20800,0
|
|
20230622,115500,155835300,20800,20800,20800,20800,0
|
|
20230622,115400,155835300,20800,20800,20800,20800,0
|
|
20230622,115300,155835300,20800,20800,20800,20800,0
|
|
20230622,115200,155835300,20800,20800,20800,20800,100
|
|
20230622,115100,153755300,20800,20800,20800,20800,0
|
|
20230622,115000,153755300,20800,20800,20800,20800,0
|
|
20230622,114900,153755300,20800,20800,20800,20800,1
|
|
20230622,114800,153734500,20800,20800,20800,20800,0
|
|
20230622,114700,153734500,20800,20800,20800,20800,0
|
|
20230622,114600,153734500,20800,20800,20800,20800,0
|
|
20230622,114500,153734500,20800,20800,20800,20800,0
|
|
20230622,114400,153734500,20800,20800,20800,20800,0
|
|
20230622,114300,153734500,20800,20800,20800,20800,0
|
|
20230622,114200,153734500,20800,20800,20800,20800,0
|
|
20230622,114100,153734500,20800,20750,20800,20750,15
|
|
20230622,114000,153423000,20800,20800,20800,20800,0
|
|
20230622,113900,153423000,20800,20800,20800,20800,0
|
|
20230622,113800,153423000,20800,20800,20800,20800,0
|
|
20230622,113700,153423000,20800,20800,20800,20800,0
|
|
20230622,113600,153423000,20800,20800,20800,20800,0
|
|
20230622,113500,153423000,20800,20800,20800,20800,0
|
|
20230622,113400,153423000,20800,20800,20800,20800,0
|
|
20230622,113300,153423000,20800,20800,20800,20800,41
|
|
20230622,113200,152570200,20800,20800,20800,20800,124
|
|
20230622,113100,149991000,20800,20800,20800,20800,0
|
|
20230622,113000,149991000,20800,20800,20800,20800,0
|
|
20230622,112900,149991000,20800,20800,20800,20800,0
|
|
20230622,112800,149991000,20800,20800,20800,20800,0
|
|
20230622,112700,149991000,20800,20800,20800,20800,0
|
|
20230622,112600,149991000,20800,20800,20800,20800,1
|
|
20230622,112500,149970200,20750,20750,20750,20750,0
|
|
20230622,112400,149970200,20750,20750,20750,20750,1
|
|
20230622,112300,149949450,20750,20750,20750,20750,0
|
|
20230622,112200,149949450,20750,20750,20750,20750,0
|
|
20230622,112100,149949450,20750,20750,20750,20750,0
|
|
20230622,112000,149949450,20750,20750,20750,20750,0
|
|
20230622,111900,149949450,20750,20750,20750,20750,0
|
|
20230622,111800,149949450,20750,20750,20750,20750,0
|
|
20230622,111700,149949450,20750,20750,20750,20750,38
|
|
20230622,111600,149160950,20800,20800,20800,20800,0
|
|
20230622,111500,149160950,20800,20800,20800,20800,11
|
|
20230622,111400,148932150,20750,20750,20750,20750,51
|
|
20230622,111300,147873900,20800,20800,20800,20800,0
|
|
20230622,111200,147873900,20800,20800,20800,20800,0
|
|
20230622,111100,147873900,20800,20800,20800,20800,1
|
|
20230622,111000,147853100,20750,20750,20750,20750,20
|
|
20230622,110900,147438100,20750,20750,20750,20750,0
|
|
20230622,110800,147438100,20750,20750,20750,20750,0
|
|
20230622,110700,147438100,20750,20750,20750,20750,0
|
|
20230622,110600,147438100,20750,20750,20750,20750,0
|
|
20230622,110500,147438100,20750,20750,20750,20750,11
|
|
20230622,110400,147209850,20750,20750,20750,20750,0
|
|
20230622,110300,147209850,20750,20750,20750,20750,47
|
|
20230622,110200,146234600,20750,20750,20750,20750,252
|
|
20230622,110100,141005600,20800,20800,20800,20800,0
|
|
20230622,110000,141005600,20800,20800,20800,20800,0
|
|
20230622,105900,141005600,20800,20800,20800,20800,15
|
|
20230622,105800,140693600,20800,20800,20800,20800,0
|
|
20230622,105700,140693600,20800,20800,20800,20800,1
|
|
20230622,105600,140672800,20800,20800,20800,20800,19
|
|
20230622,105500,140277600,20800,20800,20800,20800,0
|
|
20230622,105400,140277600,20800,20800,20800,20800,0
|
|
20230622,105300,140277600,20800,20800,20800,20800,0
|
|
20230622,105200,140277600,20800,20800,20800,20800,0
|
|
20230622,105100,140277600,20800,20800,20800,20800,0
|
|
20230622,105000,140277600,20800,20800,20800,20800,0
|
|
20230622,104900,140277600,20800,20800,20800,20800,1
|
|
20230622,104800,140256800,20750,20750,20750,20750,0
|
|
20230622,104700,140256800,20750,20750,20750,20750,78
|
|
20230622,104600,138638300,20750,20750,20750,20750,0
|
|
20230622,104500,138638300,20750,20750,20750,20750,4
|
|
20230622,104400,138555300,20750,20750,20750,20750,59
|
|
20230622,104300,137331050,20750,20750,20750,20750,0
|
|
20230622,104200,137331050,20750,20750,20750,20750,0
|
|
20230622,104100,137331050,20750,20750,20750,20750,0
|
|
20230622,104000,137331050,20750,20750,20750,20750,0
|
|
20230622,103900,137331050,20750,20750,20750,20750,0
|
|
20230622,103800,137331050,20750,20750,20750,20750,206
|
|
20230622,103700,133056550,20750,20750,20750,20750,0
|
|
20230622,103600,133056550,20750,20750,20750,20750,1
|
|
20230622,103500,133035800,20800,20800,20800,20800,0
|
|
20230622,103400,133035800,20800,20800,20800,20800,0
|
|
20230622,103300,133035800,20800,20800,20800,20800,0
|
|
20230622,103200,133035800,20800,20800,20800,20800,35
|
|
20230622,103100,132307800,20800,20800,20800,20800,0
|
|
20230622,103000,132307800,20800,20800,20800,20800,0
|
|
20230622,102900,132307800,20800,20800,20800,20800,0
|
|
20230622,102800,132307800,20800,20850,20850,20800,101
|
|
20230622,102700,130206950,20850,20850,20850,20850,37
|
|
20230622,102600,129435500,20800,20800,20800,20800,1
|
|
20230622,102500,129414700,20800,20800,20800,20800,1
|
|
20230622,102400,129393900,20850,20850,20850,20850,44
|
|
20230622,102300,128476500,20850,20850,20850,20850,5
|
|
20230622,102200,128372250,20850,20850,20850,20850,46
|
|
20230622,102100,127413150,20850,20850,20850,20850,206
|
|
20230622,102000,123118050,20800,20800,20800,20800,320
|
|
20230622,101900,116462050,20800,20750,20800,20750,63
|
|
20230622,101800,115154750,20800,20800,20800,20800,100
|
|
20230622,101700,113074750,20750,20750,20750,20750,0
|
|
20230622,101600,113074750,20750,20750,20750,20750,0
|
|
20230622,101500,113074750,20750,20750,20750,20750,0
|
|
20230622,101400,113074750,20750,20750,20750,20750,1034
|
|
20230622,101300,91619250,20700,20700,20700,20700,0
|
|
20230622,101200,91619250,20700,20700,20700,20700,0
|
|
20230622,101100,91619250,20700,20700,20700,20700,2
|
|
20230622,101000,91577850,20700,20700,20700,20700,5
|
|
20230622,100900,91474350,20650,20650,20650,20650,0
|
|
20230622,100800,91474350,20650,20650,20650,20650,6
|
|
20230622,100700,91350450,20750,20750,20750,20750,0
|
|
20230622,100600,91350450,20750,20750,20750,20750,69
|
|
20230622,100500,89918700,20750,20750,20750,20750,97
|
|
20230622,100400,87905950,20750,20750,20750,20750,128
|
|
20230622,100300,85249950,20700,20700,20700,20700,0
|
|
20230622,100200,85249950,20700,20700,20700,20700,0
|
|
20230622,100100,85249950,20700,20700,20700,20700,0
|
|
20230622,100000,85249950,20700,20700,20700,20700,49
|
|
20230622,095900,84235650,20750,20750,20750,20750,5
|
|
20230622,095800,84131900,20750,20750,20750,20750,5
|
|
20230622,095700,84028150,20750,20750,20750,20750,0
|
|
20230622,095600,84028150,20750,20750,20750,20750,0
|
|
20230622,095500,84028150,20750,20750,20750,20750,0
|
|
20230622,095400,84028150,20750,20750,20750,20750,0
|
|
20230622,095300,84028150,20750,20750,20750,20750,0
|
|
20230622,095200,84028150,20750,20750,20750,20750,25
|
|
20230622,095100,83509400,20750,20750,20750,20750,20
|
|
20230622,095000,83094400,20750,20750,20750,20750,316
|
|
20230622,094900,76537400,20750,20750,20750,20750,7
|
|
20230622,094800,76392150,20750,20750,20750,20750,0
|
|
20230622,094700,76392150,20750,20750,20750,20750,0
|
|
20230622,094600,76392150,20750,20750,20750,20750,1
|
|
20230622,094500,76371400,20800,20800,20800,20800,0
|
|
20230622,094400,76371400,20800,20800,20800,20800,1
|
|
20230622,094300,76350600,20800,20800,20800,20800,150
|
|
20230622,094200,73230600,20800,20800,20800,20800,101
|
|
20230622,094100,71129800,20750,20750,20750,20750,0
|
|
20230622,094000,71129800,20750,20750,20750,20750,0
|
|
20230622,093900,71129800,20750,20750,20750,20750,0
|
|
20230622,093800,71129800,20750,20750,20750,20750,0
|
|
20230622,093700,71129800,20750,20700,20750,20700,822
|
|
20230622,093600,54075700,20750,20750,20750,20750,69
|
|
20230622,093500,52643950,20750,20750,20750,20750,144
|
|
20230622,093400,49655950,20700,20700,20700,20700,0
|
|
20230622,093300,49655950,20700,20700,20700,20700,0
|
|
20230622,093200,49655950,20700,20650,20700,20650,252
|
|
20230622,093100,44439650,20700,20700,20700,20700,2
|
|
20230622,093000,44398250,20700,20700,20700,20700,0
|
|
20230622,092900,44398250,20700,20700,20700,20700,6
|
|
20230622,092800,44274050,20700,20700,20700,20700,60
|
|
20230622,092700,43032050,20700,20700,20700,20700,0
|
|
20230622,092600,43032050,20700,20700,20700,20700,1
|
|
20230622,092500,43011350,20700,20700,20700,20700,0
|
|
20230622,092400,43011350,20700,20700,20700,20700,0
|
|
20230622,092300,43011350,20700,20700,20700,20700,0
|
|
20230622,092200,43011350,20700,20750,20750,20700,2
|
|
20230622,092100,42969900,20700,20700,20700,20700,27
|
|
20230622,092000,42411000,20750,20750,20750,20750,0
|
|
20230622,091900,42411000,20750,20750,20750,20750,0
|
|
20230622,091800,42411000,20750,20750,20750,20750,0
|
|
20230622,091700,42411000,20750,20750,20750,20750,300
|
|
20230622,091600,36186000,20600,20700,20700,20600,503
|
|
20230622,091500,25814450,20750,20750,20750,20750,0
|
|
20230622,091400,25814450,20750,20750,20750,20750,1
|
|
20230622,091300,25793700,20750,20750,20750,20750,84
|
|
20230622,091200,24050700,20700,20700,20700,20700,0
|
|
20230622,091100,24050700,20700,20700,20700,20700,0
|
|
20230622,091000,24050700,20700,20750,20750,20700,4
|
|
20230622,090900,23967850,20750,20750,20750,20750,0
|
|
20230622,090800,23967850,20750,20750,20750,20750,115
|
|
20230622,090700,21581600,20750,20750,20750,20750,43
|
|
20230622,090600,20689350,20700,20700,20700,20700,31
|
|
20230622,090500,20047650,20650,20600,20650,20600,70
|
|
20230622,090400,18603650,20650,20650,20650,20650,3
|
|
20230622,090300,18541700,20650,20650,20650,20650,0
|
|
20230622,090200,18541700,20650,20600,20650,20600,200
|
|
20230622,090100,14412250,20550,20550,20550,20550,1
|
|
20230622,090000,14391700,20500,20400,20500,20400,704
|