651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194800,2645753250,10360,10360,10360,10360,8436
|
|
20230630,194700,2645753250,10360,10360,10360,10360,0
|
|
20230630,194600,2645753250,10360,10360,10360,10360,0
|
|
20230630,194500,2645753250,10360,10360,10360,10360,0
|
|
20230630,194400,2645753250,10360,10360,10360,10360,0
|
|
20230630,194300,2645753250,10360,10360,10360,10360,0
|
|
20230630,194200,2645753250,10360,10360,10360,10360,0
|
|
20230630,194100,2645753250,10360,10360,10360,10360,0
|
|
20230630,194000,2645753250,10360,10360,10360,10360,0
|
|
20230630,193900,2645753250,10360,10360,10360,10360,0
|
|
20230630,193800,2645753250,10360,10360,10360,10360,0
|
|
20230630,193700,2645753250,10360,10360,10360,10360,0
|
|
20230630,193600,2645753250,10360,10360,10360,10360,0
|
|
20230630,193500,2645753250,10360,10360,10360,10360,0
|
|
20230630,193400,2645753250,10360,10360,10360,10360,0
|
|
20230630,193300,2645753250,10360,10360,10360,10360,0
|
|
20230630,193200,2645753250,10360,10360,10360,10360,0
|
|
20230630,193100,2645753250,10360,10360,10360,10360,0
|
|
20230630,193000,2645753250,10360,10360,10360,10360,0
|
|
20230630,192900,2645753250,10360,10360,10360,10360,0
|
|
20230630,192800,2645753250,10360,10360,10360,10360,0
|
|
20230630,192700,2645753250,10360,10360,10360,10360,0
|
|
20230630,192600,2645753250,10360,10360,10360,10360,0
|
|
20230630,192500,2645753250,10360,10360,10360,10360,0
|
|
20230630,192400,2645753250,10360,10360,10360,10360,0
|
|
20230630,192300,2645753250,10360,10360,10360,10360,0
|
|
20230630,192200,2645753250,10360,10360,10360,10360,0
|
|
20230630,192100,2645753250,10360,10360,10360,10360,0
|
|
20230630,192000,2645753250,10360,10360,10360,10360,0
|
|
20230630,191900,2645753250,10360,10360,10360,10360,0
|
|
20230630,191800,2645753250,10360,10360,10360,10360,8436
|
|
20230630,191700,2645753250,10360,10360,10360,10360,0
|
|
20230630,191600,2645753250,10360,10360,10360,10360,0
|
|
20230630,191500,2645753250,10360,10360,10360,10360,0
|
|
20230630,191400,2645753250,10360,10360,10360,10360,0
|
|
20230630,191300,2645753250,10360,10360,10360,10360,0
|
|
20230630,191200,2645753250,10360,10360,10360,10360,0
|
|
20230630,191100,2645753250,10360,10360,10360,10360,0
|
|
20230630,191000,2645753250,10360,10360,10360,10360,0
|
|
20230630,190900,2645753250,10360,10360,10360,10360,0
|
|
20230630,190800,2645753250,10360,10360,10360,10360,0
|
|
20230630,190700,2645753250,10360,10360,10360,10360,0
|
|
20230630,190600,2645753250,10360,10360,10360,10360,0
|
|
20230630,190500,2645753250,10360,10360,10360,10360,0
|
|
20230630,190400,2645753250,10360,10360,10360,10360,0
|
|
20230630,190300,2645753250,10360,10360,10360,10360,0
|
|
20230630,190200,2645753250,10360,10360,10360,10360,0
|
|
20230630,190100,2645753250,10360,10360,10360,10360,0
|
|
20230630,190000,2645753250,10360,10360,10360,10360,0
|
|
20230630,185900,2645753250,10360,10360,10360,10360,0
|
|
20230630,185800,2645753250,10360,10360,10360,10360,0
|
|
20230630,185700,2645753250,10360,10360,10360,10360,0
|
|
20230630,185600,2645753250,10360,10360,10360,10360,0
|
|
20230630,185500,2645753250,10360,10360,10360,10360,0
|
|
20230630,185400,2645753250,10360,10360,10360,10360,0
|
|
20230630,185300,2645753250,10360,10360,10360,10360,0
|
|
20230630,185200,2645753250,10360,10360,10360,10360,0
|
|
20230630,185100,2645753250,10360,10360,10360,10360,0
|
|
20230630,185000,2645753250,10360,10360,10360,10360,0
|
|
20230630,184900,2645753250,10360,10360,10360,10360,0
|
|
20230630,184800,2645753250,10360,10360,10360,10360,8436
|
|
20230630,184700,2645753250,10360,10360,10360,10360,0
|
|
20230630,184600,2645753250,10360,10360,10360,10360,0
|
|
20230630,184500,2645753250,10360,10360,10360,10360,0
|
|
20230630,184400,2645753250,10360,10360,10360,10360,0
|
|
20230630,184300,2645753250,10360,10360,10360,10360,0
|
|
20230630,184200,2645753250,10360,10360,10360,10360,0
|
|
20230630,184100,2645753250,10360,10360,10360,10360,0
|
|
20230630,184000,2645753250,10360,10360,10360,10360,0
|
|
20230630,183900,2645753250,10360,10360,10360,10360,0
|
|
20230630,183800,2645753250,10360,10360,10360,10360,0
|
|
20230630,183700,2645753250,10360,10360,10360,10360,0
|
|
20230630,183600,2645753250,10360,10360,10360,10360,0
|
|
20230630,183500,2645753250,10360,10360,10360,10360,0
|
|
20230630,183400,2645753250,10360,10360,10360,10360,0
|
|
20230630,183300,2645753250,10360,10360,10360,10360,0
|
|
20230630,183200,2645753250,10360,10360,10360,10360,0
|
|
20230630,183100,2645753250,10360,10360,10360,10360,0
|
|
20230630,183000,2645753250,10360,10360,10360,10360,0
|
|
20230630,182900,2645753250,10360,10360,10360,10360,0
|
|
20230630,182800,2645753250,10360,10360,10360,10360,0
|
|
20230630,182700,2645753250,10360,10360,10360,10360,0
|
|
20230630,182600,2645753250,10360,10360,10360,10360,0
|
|
20230630,182500,2645753250,10360,10360,10360,10360,0
|
|
20230630,182400,2645753250,10360,10360,10360,10360,0
|
|
20230630,182300,2645753250,10360,10360,10360,10360,0
|
|
20230630,182200,2645753250,10360,10360,10360,10360,0
|
|
20230630,182100,2645753250,10360,10360,10360,10360,0
|
|
20230630,182000,2645753250,10360,10360,10360,10360,0
|
|
20230630,181900,2645753250,10360,10360,10360,10360,0
|
|
20230630,181800,2645753250,10360,10360,10360,10360,8436
|
|
20230630,181700,2645753250,10360,10360,10360,10360,0
|
|
20230630,181600,2645753250,10360,10360,10360,10360,0
|
|
20230630,181500,2645753250,10360,10360,10360,10360,0
|
|
20230630,181400,2645753250,10360,10360,10360,10360,0
|
|
20230630,181300,2645753250,10360,10360,10360,10360,0
|
|
20230630,181200,2645753250,10360,10360,10360,10360,0
|
|
20230630,181100,2645753250,10360,10360,10360,10360,0
|
|
20230630,181000,2645753250,10360,10360,10360,10360,0
|
|
20230630,180900,2645753250,10360,10360,10360,10360,0
|
|
20230630,180800,2645753250,10360,10360,10360,10360,0
|
|
20230630,180700,2645753250,10360,10360,10360,10360,0
|
|
20230630,180600,2645753250,10360,10360,10360,10360,0
|
|
20230630,180500,2645753250,10360,10360,10360,10360,0
|
|
20230630,180400,2645753250,10360,10360,10360,10360,0
|
|
20230630,180300,2645753250,10360,10360,10360,10360,0
|
|
20230630,180200,2645753250,10360,10360,10360,10360,0
|
|
20230630,180100,2645753250,10360,10360,10360,10360,0
|
|
20230630,180000,2645753250,10360,10360,10360,10360,0
|
|
20230630,175900,2645753250,10360,10360,10360,10360,0
|
|
20230630,175800,2645753250,10360,10360,10360,10360,0
|
|
20230630,175700,2645753250,10360,10360,10360,10360,0
|
|
20230630,175600,2645753250,10360,10360,10360,10360,0
|
|
20230630,175500,2645753250,10360,10360,10360,10360,0
|
|
20230630,175400,2645753250,10360,10360,10360,10360,0
|
|
20230630,175300,2645753250,10360,10360,10360,10360,0
|
|
20230630,175200,2645753250,10360,10360,10360,10360,0
|
|
20230630,175100,2645753250,10360,10360,10360,10360,0
|
|
20230630,175000,2645753250,10360,10360,10360,10360,0
|
|
20230630,174900,2645753250,10360,10360,10360,10360,0
|
|
20230630,174800,2645753250,10360,10360,10360,10360,8436
|
|
20230630,174700,2645753250,10360,10360,10360,10360,0
|
|
20230630,174600,2645753250,10360,10360,10360,10360,0
|
|
20230630,174500,2645753250,10360,10360,10360,10360,0
|
|
20230630,174400,2645753250,10360,10360,10360,10360,0
|
|
20230630,174300,2645753250,10360,10360,10360,10360,0
|
|
20230630,174200,2645753250,10360,10360,10360,10360,0
|
|
20230630,174100,2645753250,10360,10360,10360,10360,0
|
|
20230630,174000,2645753250,10360,10360,10360,10360,0
|
|
20230630,173900,2645753250,10360,10360,10360,10360,0
|
|
20230630,173800,2645753250,10360,10360,10360,10360,0
|
|
20230630,173700,2645753250,10360,10360,10360,10360,0
|
|
20230630,173600,2645753250,10360,10360,10360,10360,0
|
|
20230630,173500,2645753250,10360,10360,10360,10360,0
|
|
20230630,173400,2645753250,10360,10360,10360,10360,0
|
|
20230630,173300,2645753250,10360,10360,10360,10360,0
|
|
20230630,173200,2645753250,10360,10360,10360,10360,0
|
|
20230630,173100,2645753250,10360,10360,10360,10360,0
|
|
20230630,173000,2645753250,10360,10360,10360,10360,0
|
|
20230630,172900,2645753250,10360,10360,10360,10360,0
|
|
20230630,172800,2645753250,10360,10360,10360,10360,0
|
|
20230630,172700,2645753250,10360,10360,10360,10360,0
|
|
20230630,172600,2645753250,10360,10360,10360,10360,0
|
|
20230630,172500,2645753250,10360,10360,10360,10360,0
|
|
20230630,172400,2645753250,10360,10360,10360,10360,0
|
|
20230630,172300,2645753250,10360,10360,10360,10360,0
|
|
20230630,172200,2645753250,10360,10360,10360,10360,0
|
|
20230630,172100,2645753250,10360,10360,10360,10360,0
|
|
20230630,172000,2645753250,10360,10360,10360,10360,0
|
|
20230630,171900,2645753250,10360,10360,10360,10360,0
|
|
20230630,171800,2645753250,10360,10360,10360,10360,8436
|
|
20230630,171700,2645753250,10360,10360,10360,10360,0
|
|
20230630,171600,2645753250,10360,10360,10360,10360,0
|
|
20230630,171500,2645753250,10360,10360,10360,10360,0
|
|
20230630,171400,2645753250,10360,10360,10360,10360,0
|
|
20230630,171300,2645753250,10360,10360,10360,10360,0
|
|
20230630,171200,2645753250,10360,10360,10360,10360,0
|
|
20230630,171100,2645753250,10360,10360,10360,10360,0
|
|
20230630,171000,2645753250,10360,10360,10360,10360,0
|
|
20230630,170900,2645753250,10360,10360,10360,10360,0
|
|
20230630,170800,2645753250,10360,10360,10360,10360,0
|
|
20230630,170700,2645753250,10360,10360,10360,10360,0
|
|
20230630,170600,2645753250,10360,10360,10360,10360,0
|
|
20230630,170500,2645753250,10360,10360,10360,10360,0
|
|
20230630,170400,2645753250,10360,10360,10360,10360,0
|
|
20230630,170300,2645753250,10360,10360,10360,10360,0
|
|
20230630,170200,2645753250,10360,10360,10360,10360,0
|
|
20230630,170100,2645753250,10360,10360,10360,10360,0
|
|
20230630,170000,2645753250,10360,10360,10360,10360,0
|
|
20230630,165900,2645753250,10360,10360,10360,10360,0
|
|
20230630,165800,2645753250,10360,10360,10360,10360,0
|
|
20230630,165700,2645753250,10360,10360,10360,10360,0
|
|
20230630,165600,2645753250,10360,10360,10360,10360,0
|
|
20230630,165500,2645753250,10360,10360,10360,10360,0
|
|
20230630,165400,2645753250,10360,10360,10360,10360,0
|
|
20230630,165300,2645753250,10360,10360,10360,10360,0
|
|
20230630,165200,2645753250,10360,10360,10360,10360,0
|
|
20230630,165100,2645753250,10360,10360,10360,10360,0
|
|
20230630,165000,2645753250,10360,10360,10360,10360,0
|
|
20230630,164900,2645753250,10360,10360,10360,10360,0
|
|
20230630,164800,2645753250,10360,10360,10360,10360,8436
|
|
20230630,164700,2645753250,10360,10360,10360,10360,0
|
|
20230630,164600,2645753250,10360,10360,10360,10360,0
|
|
20230630,164500,2645753250,10360,10360,10360,10360,0
|
|
20230630,164400,2645753250,10360,10360,10360,10360,0
|
|
20230630,164300,2645753250,10360,10360,10360,10360,0
|
|
20230630,164200,2645753250,10360,10360,10360,10360,0
|
|
20230630,164100,2645753250,10360,10360,10360,10360,0
|
|
20230630,164000,2645753250,10360,10360,10360,10360,0
|
|
20230630,163900,2645753250,10360,10360,10360,10360,0
|
|
20230630,163800,2645753250,10360,10360,10360,10360,0
|
|
20230630,163700,2645753250,10360,10360,10360,10360,0
|
|
20230630,163600,2645753250,10360,10360,10360,10360,0
|
|
20230630,163500,2645753250,10360,10360,10360,10360,0
|
|
20230630,163400,2645753250,10360,10360,10360,10360,0
|
|
20230630,163300,2645753250,10360,10360,10360,10360,0
|
|
20230630,163200,2645753250,10360,10360,10360,10360,0
|
|
20230630,163100,2645753250,10360,10360,10360,10360,0
|
|
20230630,163000,2645753250,10360,10360,10360,10360,0
|
|
20230630,162900,2645753250,10360,10360,10360,10360,0
|
|
20230630,162800,2645753250,10360,10360,10360,10360,0
|
|
20230630,162700,2645753250,10360,10360,10360,10360,0
|
|
20230630,162600,2645753250,10360,10360,10360,10360,0
|
|
20230630,162500,2645753250,10360,10360,10360,10360,0
|
|
20230630,162400,2645753250,10360,10360,10360,10360,0
|
|
20230630,162300,2645753250,10360,10360,10360,10360,0
|
|
20230630,162200,2645753250,10360,10360,10360,10360,0
|
|
20230630,162100,2645753250,10360,10360,10360,10360,0
|
|
20230630,162000,2645753250,10360,10360,10360,10360,0
|
|
20230630,161900,2645753250,10360,10360,10360,10360,0
|
|
20230630,161800,2645753250,10360,10360,10360,10360,8436
|
|
20230630,161700,2645753250,10360,10360,10360,10360,0
|
|
20230630,161600,2645753250,10360,10360,10360,10360,0
|
|
20230630,161500,2645753250,10360,10360,10360,10360,0
|
|
20230630,161400,2645753250,10360,10360,10360,10360,0
|
|
20230630,161300,2645753250,10360,10360,10360,10360,0
|
|
20230630,161200,2645753250,10360,10360,10360,10360,0
|
|
20230630,161100,2645753250,10360,10360,10360,10360,0
|
|
20230630,161000,2645753250,10360,10360,10360,10360,0
|
|
20230630,160900,2645753250,10360,10360,10360,10360,0
|
|
20230630,160800,2645753250,10360,10360,10360,10360,0
|
|
20230630,160700,2645753250,10360,10360,10360,10360,0
|
|
20230630,160600,2645753250,10360,10360,10360,10360,0
|
|
20230630,160500,2645753250,10360,10360,10360,10360,0
|
|
20230630,160400,2645753250,10360,10360,10360,10360,0
|
|
20230630,160300,2645753250,10360,10360,10360,10360,0
|
|
20230630,160200,2645753250,10360,10360,10360,10360,0
|
|
20230630,160100,2645753250,10360,10360,10360,10360,0
|
|
20230630,160000,2645753250,10360,10360,10360,10360,0
|
|
20230630,155900,2645753250,10360,10360,10360,10360,0
|
|
20230630,155800,2645753250,10360,10360,10360,10360,0
|
|
20230630,155700,2645753250,10360,10360,10360,10360,0
|
|
20230630,155600,2645753250,10360,10360,10360,10360,0
|
|
20230630,155500,2645753250,10360,10360,10360,10360,0
|
|
20230630,155400,2645753250,10360,10360,10360,10360,0
|
|
20230630,155300,2645753250,10360,10360,10360,10360,0
|
|
20230630,155200,2645753250,10360,10360,10360,10360,0
|
|
20230630,155100,2645753250,10360,10360,10360,10360,0
|
|
20230630,155000,2645753250,10360,10360,10360,10360,0
|
|
20230630,154900,2645753250,10360,10360,10360,10360,0
|
|
20230630,154800,2645753250,10360,10360,10360,10360,8436
|
|
20230630,154700,2645753250,10360,10360,10360,10360,0
|
|
20230630,154600,2645753250,10360,10360,10360,10360,0
|
|
20230630,154500,2645753250,10360,10360,10360,10360,0
|
|
20230630,154400,2645753250,10360,10360,10360,10360,0
|
|
20230630,154300,2645753250,10360,10360,10360,10360,0
|
|
20230630,154200,2645753250,10360,10360,10360,10360,0
|
|
20230630,154100,2645753250,10360,10360,10360,10360,0
|
|
20230630,154000,2645753250,10360,10360,10360,10360,0
|
|
20230630,153900,2645753250,10360,10360,10360,10360,0
|
|
20230630,153800,2645753250,10360,10360,10360,10360,0
|
|
20230630,153700,2645753250,10360,10360,10360,10360,0
|
|
20230630,153600,2645753250,10360,10360,10360,10360,0
|
|
20230630,153500,2645753250,10360,10360,10360,10360,0
|
|
20230630,153400,2645753250,10360,10360,10360,10360,0
|
|
20230630,153300,2645753250,10360,10360,10360,10360,0
|
|
20230630,153200,2645753250,10360,10360,10360,10360,0
|
|
20230630,153100,2645753250,10360,10360,10360,10360,0
|
|
20230630,153000,2645753250,10360,10360,10360,10360,8436
|
|
20230630,152900,2558356290,10420,10420,10420,10420,0
|
|
20230630,152800,2558356290,10420,10420,10420,10420,0
|
|
20230630,152700,2558356290,10420,10420,10420,10420,0
|
|
20230630,152600,2558356290,10420,10420,10420,10420,0
|
|
20230630,152500,2558356290,10420,10420,10420,10420,0
|
|
20230630,152400,2558356290,10420,10420,10420,10420,0
|
|
20230630,152300,2558356290,10420,10420,10420,10420,0
|
|
20230630,152200,2558356290,10420,10420,10420,10420,0
|
|
20230630,152100,2558356290,10420,10420,10420,10420,0
|
|
20230630,152000,2558356290,10420,10420,10420,10420,0
|
|
20230630,151900,2558356290,10420,10330,10420,10320,3127
|
|
20230630,151800,2525974950,10320,10320,10330,10270,1158
|
|
20230630,151700,2514037010,10320,10320,10320,10270,748
|
|
20230630,151600,2506321410,10270,10280,10330,10270,3328
|
|
20230630,151500,2472070360,10270,10250,10280,10230,2237
|
|
20230630,151400,2449145630,10240,10270,10280,10240,1014
|
|
20230630,151300,2438739140,10260,10240,10270,10230,2497
|
|
20230630,151200,2413155060,10260,10220,10260,10220,1191
|
|
20230630,151100,2400980280,10220,10260,10270,10210,2142
|
|
20230630,151000,2379068040,10230,10250,10280,10230,3624
|
|
20230630,150900,2341946120,10260,10260,10290,10230,4247
|
|
20230630,150800,2298431140,10270,10280,10290,10240,1309
|
|
20230630,150700,2284992440,10280,10240,10300,10240,3507
|
|
20230630,150600,2248954320,10260,10220,10320,10200,5983
|
|
20230630,150500,2187754730,10220,10240,10250,10200,2246
|
|
20230630,150400,2164777740,10240,10230,10240,10180,3146
|
|
20230630,150300,2132665720,10200,10190,10260,10140,4947
|
|
20230630,150200,2082170980,10180,10140,10200,10100,4486
|
|
20230630,150100,2036577220,10150,10030,10150,9990,7917
|
|
20230630,150000,1957222490,10030,9900,10040,9900,7422
|
|
20230630,145900,1883070340,9890,9810,9990,9800,3929
|
|
20230630,145800,1844196840,9810,9890,9890,9760,4931
|
|
20230630,145700,1795711330,9860,9850,9910,9730,9935
|
|
20230630,145600,1698425400,9850,10080,10080,9830,4537
|
|
20230630,145500,1653403200,10080,10080,10260,10000,5455
|
|
20230630,145400,1598072750,10040,9740,10280,9740,15094
|
|
20230630,145300,1449978360,9740,9740,9740,9740,0
|
|
20230630,145200,1449978360,9740,9960,9980,9730,8471
|
|
20230630,145100,1366817640,9960,10110,10140,9960,7160
|
|
20230630,145000,1294899700,10130,10170,10270,10120,7936
|
|
20230630,144900,1214070980,10250,10500,10500,10160,4113
|
|
20230630,144800,1171643240,10500,10600,10600,10480,6566
|
|
20230630,144700,1102415700,10590,10630,10630,10590,4374
|
|
20230630,144600,1056021550,10630,10630,10630,10620,398
|
|
20230630,144500,1051791890,10630,10630,10640,10620,483
|
|
20230630,144400,1046656960,10610,10620,10630,10610,203
|
|
20230630,144300,1044502380,10620,10680,10680,10620,2616
|
|
20230630,144200,1016681200,10680,10760,10760,10680,145
|
|
20230630,144100,1015129720,10710,10720,10720,10670,2787
|
|
20230630,144000,985304520,10720,10740,10740,10710,590
|
|
20230630,143900,978979380,10770,10780,10780,10770,542
|
|
20230630,143800,973139720,10770,10730,10770,10730,106
|
|
20230630,143700,971998700,10730,10720,10730,10710,767
|
|
20230630,143600,963776280,10720,10740,10740,10710,2125
|
|
20230630,143500,940998170,10730,10730,10730,10720,471
|
|
20230630,143400,935945450,10730,10730,10730,10720,869
|
|
20230630,143300,926621350,10720,10790,10790,10700,5818
|
|
20230630,143200,864266170,10790,10830,10830,10770,1284
|
|
20230630,143100,850402770,10810,10810,10810,10810,244
|
|
20230630,143000,847765130,10820,10840,10840,10820,18
|
|
20230630,142900,847570210,10840,10800,10840,10800,210
|
|
20230630,142800,845301810,10810,10840,10840,10810,1668
|
|
20230630,142700,827249570,10840,10840,10840,10840,5
|
|
20230630,142600,827195370,10840,10840,10840,10840,1
|
|
20230630,142500,827184530,10830,10840,10840,10830,235
|
|
20230630,142400,824639460,10840,10840,10840,10840,2
|
|
20230630,142300,824617780,10840,10840,10840,10840,0
|
|
20230630,142200,824617780,10840,10840,10840,10840,0
|
|
20230630,142100,824617780,10840,10840,10840,10840,0
|
|
20230630,142000,824617780,10840,10830,10840,10830,52
|
|
20230630,141900,824054610,10830,10830,10830,10830,0
|
|
20230630,141800,824054610,10830,10840,10840,10830,114
|
|
20230630,141700,822818990,10840,10840,10840,10840,26
|
|
20230630,141600,822537150,10850,10850,10850,10850,314
|
|
20230630,141500,819130250,10850,10850,10850,10850,0
|
|
20230630,141400,819130250,10850,10850,10850,10850,50
|
|
20230630,141300,818587750,10870,10870,10870,10870,0
|
|
20230630,141200,818587750,10870,10830,10870,10830,792
|
|
20230630,141100,809987140,10830,10830,10830,10830,0
|
|
20230630,141000,809987140,10830,10830,10830,10830,0
|
|
20230630,140900,809987140,10830,10840,10840,10830,202
|
|
20230630,140800,807797480,10850,10850,10850,10850,60
|
|
20230630,140700,807146480,10850,10840,10850,10840,164
|
|
20230630,140600,805368630,10840,10840,10840,10840,107
|
|
20230630,140500,804208750,10840,10840,10840,10840,5
|
|
20230630,140400,804154550,10840,10850,10850,10840,60
|
|
20230630,140300,803504050,10860,10860,10860,10860,0
|
|
20230630,140200,803504050,10860,10840,10860,10840,211
|
|
20230630,140100,801213110,10850,10850,10850,10850,7
|
|
20230630,140000,801137160,10850,10840,10850,10840,2083
|
|
20230630,135900,778548530,10830,10780,10830,10780,7034
|
|
20230630,135800,702599930,10730,10730,10730,10730,500
|
|
20230630,135700,697234930,10780,10780,10780,10780,0
|
|
20230630,135600,697234930,10780,10780,10780,10780,0
|
|
20230630,135500,697234930,10780,10780,10780,10780,0
|
|
20230630,135400,697234930,10780,10780,10780,10780,93
|
|
20230630,135300,696232390,10740,10740,10740,10740,0
|
|
20230630,135200,696232390,10740,10740,10740,10740,50
|
|
20230630,135100,695695390,10720,10720,10720,10720,0
|
|
20230630,135000,695695390,10720,10720,10720,10710,34
|
|
20230630,134900,695331020,10710,10710,10710,10710,0
|
|
20230630,134800,695331020,10710,10710,10710,10710,6
|
|
20230630,134700,695266760,10700,10700,10700,10700,10
|
|
20230630,134600,695159760,10700,10770,10770,10700,1000
|
|
20230630,134500,684429350,10770,10770,10770,10740,1100
|
|
20230630,134400,672604910,10770,10770,10770,10770,14
|
|
20230630,134300,672454130,10770,10770,10770,10770,64
|
|
20230630,134200,671764850,10770,10770,10770,10770,21
|
|
20230630,134100,671538680,10770,10760,10770,10760,345
|
|
20230630,134000,667824150,10760,10780,10780,10760,1475
|
|
20230630,133900,651941740,10780,10780,10780,10780,0
|
|
20230630,133800,651941740,10780,10780,10780,10780,0
|
|
20230630,133700,651941740,10780,10790,10790,10780,193
|
|
20230630,133600,649860700,10780,10780,10790,10780,372
|
|
20230630,133500,645850440,10780,10780,10780,10780,14
|
|
20230630,133400,645699520,10790,10790,10790,10790,140
|
|
20230630,133300,644188920,10790,10790,10790,10790,0
|
|
20230630,133200,644188920,10790,10810,10810,10790,112
|
|
20230630,133100,642980360,10810,10810,10810,10810,5
|
|
20230630,133000,642926310,10810,10800,10810,10800,13
|
|
20230630,132900,642785880,10800,10800,10800,10800,1
|
|
20230630,132800,642775080,10800,10800,10800,10800,243
|
|
20230630,132700,640150680,10800,10800,10800,10800,1
|
|
20230630,132600,640139880,10800,10800,10800,10800,53
|
|
20230630,132500,639567480,10800,10800,10800,10800,3
|
|
20230630,132400,639535080,10800,10800,10800,10800,99
|
|
20230630,132300,638465880,10800,10800,10800,10800,0
|
|
20230630,132200,638465880,10800,10800,10800,10800,2
|
|
20230630,132100,638444280,10790,10790,10790,10790,110
|
|
20230630,132000,637257380,10800,10800,10800,10800,346
|
|
20230630,131900,633520580,10800,10800,10800,10800,0
|
|
20230630,131800,633520580,10800,10800,10800,10800,0
|
|
20230630,131700,633520580,10800,10800,10800,10800,0
|
|
20230630,131600,633520580,10800,10800,10800,10800,22
|
|
20230630,131500,633282980,10800,10800,10800,10800,5
|
|
20230630,131400,633228980,10800,10790,10800,10790,74
|
|
20230630,131300,632430100,10790,10790,10790,10790,1
|
|
20230630,131200,632419310,10780,10780,10780,10780,0
|
|
20230630,131100,632419310,10780,10780,10780,10780,10
|
|
20230630,131000,632311510,10770,10770,10770,10770,300
|
|
20230630,130900,629080510,10770,10770,10770,10770,6
|
|
20230630,130800,629015890,10770,10770,10770,10770,4
|
|
20230630,130700,628972810,10770,10770,10770,10770,0
|
|
20230630,130600,628972810,10770,10770,10770,10770,0
|
|
20230630,130500,628972810,10770,10770,10770,10770,113
|
|
20230630,130400,627755800,10770,10770,10770,10770,0
|
|
20230630,130300,627755800,10770,10770,10770,10770,0
|
|
20230630,130200,627755800,10770,10800,10800,10770,835
|
|
20230630,130100,618757520,10800,10800,10800,10800,8
|
|
20230630,130000,618671120,10800,10790,10800,10790,8
|
|
20230630,125900,618584730,10790,10790,10790,10790,0
|
|
20230630,125800,618584730,10790,10790,10790,10790,150
|
|
20230630,125700,616966230,10790,10790,10790,10790,0
|
|
20230630,125600,616966230,10790,10800,10800,10790,176
|
|
20230630,125500,615067090,10790,10790,10790,10790,12
|
|
20230630,125400,614937610,10790,10790,10790,10790,400
|
|
20230630,125300,610621610,10790,10790,10790,10790,0
|
|
20230630,125200,610621610,10790,10790,10790,10790,16
|
|
20230630,125100,610448970,10800,10800,10800,10800,0
|
|
20230630,125000,610448970,10800,10800,10800,10800,0
|
|
20230630,124900,610448970,10800,10800,10800,10800,10
|
|
20230630,124800,610340970,10800,10800,10800,10800,194
|
|
20230630,124700,608245770,10810,10810,10810,10810,0
|
|
20230630,124600,608245770,10810,10810,10810,10810,0
|
|
20230630,124500,608245770,10810,10810,10810,10810,31
|
|
20230630,124400,607910660,10810,10810,10810,10810,0
|
|
20230630,124300,607910660,10810,10820,10820,10810,61
|
|
20230630,124200,607250950,10800,10800,10800,10800,0
|
|
20230630,124100,607250950,10800,10800,10800,10800,0
|
|
20230630,124000,607250950,10800,10800,10800,10800,0
|
|
20230630,123900,607250950,10800,10800,10800,10800,100
|
|
20230630,123800,606170950,10820,10820,10820,10820,25
|
|
20230630,123700,605900450,10790,10790,10790,10790,0
|
|
20230630,123600,605900450,10790,10790,10790,10790,0
|
|
20230630,123500,605900450,10790,10790,10790,10790,0
|
|
20230630,123400,605900450,10790,10790,10790,10790,0
|
|
20230630,123300,605900450,10790,10790,10790,10790,44
|
|
20230630,123200,605425690,10790,10790,10790,10790,0
|
|
20230630,123100,605425690,10790,10790,10790,10790,0
|
|
20230630,123000,605425690,10790,10800,10810,10790,189
|
|
20230630,122900,603384470,10810,10810,10810,10810,5
|
|
20230630,122800,603330420,10810,10810,10810,10810,0
|
|
20230630,122700,603330420,10810,10810,10810,10810,5
|
|
20230630,122600,603276370,10810,10810,10810,10810,0
|
|
20230630,122500,603276370,10810,10810,10810,10810,0
|
|
20230630,122400,603276370,10810,10810,10810,10810,7
|
|
20230630,122300,603200700,10810,10810,10810,10810,0
|
|
20230630,122200,603200700,10810,10810,10810,10810,1
|
|
20230630,122100,603189890,10810,10810,10810,10810,8
|
|
20230630,122000,603103410,10840,10840,10840,10840,0
|
|
20230630,121900,603103410,10840,10830,10840,10830,200
|
|
20230630,121800,600935810,10820,10810,10820,10810,59
|
|
20230630,121700,600297950,10810,10810,10810,10810,0
|
|
20230630,121600,600297950,10810,10810,10810,10810,0
|
|
20230630,121500,600297950,10810,10810,10810,10810,0
|
|
20230630,121400,600297950,10810,10810,10810,10810,0
|
|
20230630,121300,600297950,10810,10800,10810,10800,40
|
|
20230630,121200,599865770,10800,10800,10800,10800,0
|
|
20230630,121100,599865770,10800,10800,10800,10800,7
|
|
20230630,121000,599790170,10800,10800,10800,10800,51
|
|
20230630,120900,599239370,10790,10800,10800,10790,114
|
|
20230630,120800,598008780,10800,10800,10800,10800,411
|
|
20230630,120700,593569980,10800,10800,10800,10800,39
|
|
20230630,120600,593148780,10800,10800,10800,10800,11
|
|
20230630,120500,593029980,10800,10800,10800,10800,0
|
|
20230630,120400,593029980,10800,10800,10800,10800,0
|
|
20230630,120300,593029980,10800,10800,10800,10800,0
|
|
20230630,120200,593029980,10800,10800,10800,10800,0
|
|
20230630,120100,593029980,10800,10800,10800,10800,2
|
|
20230630,120000,593008380,10810,10800,10810,10800,12
|
|
20230630,115900,592878670,10800,10800,10800,10800,250
|
|
20230630,115800,590178670,10790,10790,10790,10790,0
|
|
20230630,115700,590178670,10790,10790,10790,10790,262
|
|
20230630,115600,587351690,10800,10800,10800,10800,0
|
|
20230630,115500,587351690,10800,10800,10800,10800,1
|
|
20230630,115400,587340890,10810,10810,10810,10810,0
|
|
20230630,115300,587340890,10810,10780,10810,10780,20
|
|
20230630,115200,587125260,10800,10800,10800,10800,1
|
|
20230630,115100,587114460,10800,10810,10810,10800,6
|
|
20230630,115000,587049650,10780,10780,10780,10780,0
|
|
20230630,114900,587049650,10780,10780,10780,10780,0
|
|
20230630,114800,587049650,10780,10780,10780,10780,12
|
|
20230630,114700,586920290,10780,10770,10780,10760,126
|
|
20230630,114600,585563020,10800,10800,10800,10800,547
|
|
20230630,114500,579655420,10800,10800,10800,10800,0
|
|
20230630,114400,579655420,10800,10800,10800,10800,0
|
|
20230630,114300,579655420,10800,10800,10800,10800,13
|
|
20230630,114200,579515020,10770,10820,10820,10770,10
|
|
20230630,114100,579407270,10770,10770,10770,10770,0
|
|
20230630,114000,579407270,10770,10770,10770,10770,379
|
|
20230630,113900,575325440,10770,10770,10770,10770,30
|
|
20230630,113800,575002340,10780,10780,10780,10780,191
|
|
20230630,113700,572943360,10780,10780,10780,10780,9
|
|
20230630,113600,572846340,10770,10790,10830,10770,395
|
|
20230630,113500,568577090,10830,10830,10830,10830,0
|
|
20230630,113400,568577090,10830,10830,10830,10830,0
|
|
20230630,113300,568577090,10830,10830,10830,10830,0
|
|
20230630,113200,568577090,10830,10830,10830,10830,0
|
|
20230630,113100,568577090,10830,10830,10830,10830,0
|
|
20230630,113000,568577090,10830,10830,10830,10830,15
|
|
20230630,112900,568414640,10840,10840,10840,10840,0
|
|
20230630,112800,568414640,10840,10840,10840,10840,10
|
|
20230630,112700,568306240,10820,10820,10820,10820,0
|
|
20230630,112600,568306240,10820,10820,10820,10820,45
|
|
20230630,112500,567819340,10820,10820,10820,10820,0
|
|
20230630,112400,567819340,10820,10830,10830,10820,417
|
|
20230630,112300,563303330,10830,10830,10830,10830,0
|
|
20230630,112200,563303330,10830,10830,10830,10830,1
|
|
20230630,112100,563292500,10790,10810,10810,10790,488
|
|
20230630,112000,558022760,10840,10840,10840,10840,0
|
|
20230630,111900,558022760,10840,10840,10840,10840,1
|
|
20230630,111800,558011920,10850,10850,10850,10850,0
|
|
20230630,111700,558011920,10850,10850,10850,10850,10
|
|
20230630,111600,557903420,10850,10850,10850,10850,0
|
|
20230630,111500,557903420,10850,10850,10850,10850,0
|
|
20230630,111400,557903420,10850,10800,10850,10800,25
|
|
20230630,111300,557633090,10800,10800,10800,10800,0
|
|
20230630,111200,557633090,10800,10800,10800,10800,0
|
|
20230630,111100,557633090,10800,10800,10800,10800,65
|
|
20230630,111000,556931090,10800,10810,10810,10800,89
|
|
20230630,110900,555969500,10810,10810,10810,10810,25
|
|
20230630,110800,555699250,10850,10840,10850,10840,126
|
|
20230630,110700,554332200,10850,10850,10850,10850,118
|
|
20230630,110600,553051900,10850,10800,10850,10800,91
|
|
20230630,110500,552069050,10800,10790,10800,10790,237
|
|
20230630,110400,549509500,10800,10800,10800,10800,204
|
|
20230630,110300,547306300,10800,10800,10800,10800,0
|
|
20230630,110200,547306300,10800,10800,10800,10800,100
|
|
20230630,110100,546226300,10830,10820,10830,10820,1058
|
|
20230630,110000,534770900,10820,10820,10820,10820,14
|
|
20230630,105900,534619420,10820,10820,10820,10820,12
|
|
20230630,105800,534489580,10830,10830,10830,10830,113
|
|
20230630,105700,533265790,10830,10830,10830,10830,406
|
|
20230630,105600,528868810,10780,10790,10790,10780,117
|
|
20230630,105500,527607540,10780,10780,10780,10780,20
|
|
20230630,105400,527391940,10770,10820,10820,10770,14
|
|
20230630,105300,527241010,10810,10830,10830,10810,311
|
|
20230630,105200,523875590,10830,10830,10830,10830,10
|
|
20230630,105100,523767290,10830,10820,10830,10820,60
|
|
20230630,105000,523118070,10820,10840,10840,10820,229
|
|
20230630,104900,520635930,10840,10840,10840,10840,2
|
|
20230630,104800,520614250,10840,10840,10840,10840,2
|
|
20230630,104700,520592570,10840,10850,10850,10840,53
|
|
20230630,104600,520017540,10850,10850,10850,10840,22
|
|
20230630,104500,519779030,10840,10860,10860,10840,109
|
|
20230630,104400,518595430,10850,10850,10850,10850,154
|
|
20230630,104300,516924530,10820,10820,10820,10820,209
|
|
20230630,104200,514663150,10820,10800,10820,10800,99
|
|
20230630,104100,513593890,10800,10800,10800,10800,5
|
|
20230630,104000,513539890,10730,10730,10730,10730,0
|
|
20230630,103900,513539890,10730,10730,10730,10730,40
|
|
20230630,103800,513110690,10710,10710,10710,10710,0
|
|
20230630,103700,513110690,10710,10800,10800,10710,1139
|
|
20230630,103600,500866020,10800,10830,10830,10800,845
|
|
20230630,103500,491727010,10830,10830,10830,10830,3
|
|
20230630,103400,491694520,10830,10840,10840,10830,28
|
|
20230630,103300,491391260,10840,10830,10840,10830,9
|
|
20230630,103200,491293770,10830,10820,10830,10820,14
|
|
20230630,103100,491142190,10820,10830,10830,10820,53
|
|
20230630,103000,490568220,10830,10810,10830,10810,75
|
|
20230630,102900,489757040,10810,10810,10810,10810,12
|
|
20230630,102800,489627320,10820,10820,10830,10810,304
|
|
20230630,102700,486338110,10830,10830,10830,10830,6
|
|
20230630,102600,486273130,10830,10850,10850,10830,100
|
|
20230630,102500,485188270,10850,10850,10850,10850,7
|
|
20230630,102400,485112320,10860,10850,10860,10850,160
|
|
20230630,102300,483374760,10850,10850,10850,10850,18
|
|
20230630,102200,483179460,10850,10840,10850,10840,95
|
|
20230630,102100,482148740,10840,10860,10860,10840,80
|
|
20230630,102000,481280090,10870,10870,10870,10870,5
|
|
20230630,101900,481225740,10870,10870,10870,10870,57
|
|
20230630,101800,480606150,10870,10870,10870,10870,21
|
|
20230630,101700,480377880,10880,10880,10880,10880,0
|
|
20230630,101600,480377880,10880,10880,10880,10880,0
|
|
20230630,101500,480377880,10880,10880,10880,10880,0
|
|
20230630,101400,480377880,10880,10880,10880,10870,310
|
|
20230630,101300,477005180,10880,10890,10890,10870,217
|
|
20230630,101200,474644220,10890,10890,10890,10890,1
|
|
20230630,101100,474633330,10890,10890,10890,10890,55
|
|
20230630,101000,474034380,10890,10900,10900,10890,411
|
|
20230630,100900,469554580,10900,10910,10910,10900,103
|
|
20230630,100800,468430880,10940,10940,10940,10930,913
|
|
20230630,100700,458446800,10930,10940,10940,10930,328
|
|
20230630,100600,454859990,10920,10900,10920,10900,6
|
|
20230630,100500,454794570,10900,10890,10900,10890,1132
|
|
20230630,100400,442458320,10880,10900,10900,10880,486
|
|
20230630,100300,437169820,10900,10950,10950,10900,149
|
|
20230630,100200,435543270,10950,10930,10950,10930,2310
|
|
20230630,100100,410282880,10930,10920,10930,10910,1220
|
|
20230630,100000,396951900,10930,10920,10930,10910,966
|
|
20230630,095900,386403110,10910,10880,10910,10880,1468
|
|
20230630,095800,370401530,10870,10820,10900,10820,3979
|
|
20230630,095700,327138990,10810,10800,10810,10800,536
|
|
20230630,095600,321348590,10790,10790,10790,10790,0
|
|
20230630,095500,321348590,10790,10790,10790,10790,142
|
|
20230630,095400,319816410,10790,10740,10790,10740,848
|
|
20230630,095300,310693890,10740,10780,10780,10740,100
|
|
20230630,095200,309619810,10780,10780,10780,10780,100
|
|
20230630,095100,308541810,10800,10800,10800,10730,1186
|
|
20230630,095000,295795520,10800,10790,10800,10790,109
|
|
20230630,094900,294619400,10790,10780,10790,10780,415
|
|
20230630,094800,290145680,10780,10780,10780,10770,123
|
|
20230630,094700,288820270,10780,10780,10780,10780,182
|
|
20230630,094600,286858310,10780,10760,10780,10760,434
|
|
20230630,094500,282184470,10770,10750,10770,10620,137
|
|
20230630,094400,280721350,10770,10770,10770,10760,25
|
|
20230630,094300,280452330,10780,10760,10780,10750,294
|
|
20230630,094200,277289570,10760,10740,10760,10720,1082
|
|
20230630,094100,265672420,10730,10690,10730,10690,676
|
|
20230630,094000,258427940,10700,10610,10700,10610,155
|
|
20230630,093900,256780910,10610,10650,10650,10600,394
|
|
20230630,093800,252601740,10620,10650,10650,10620,196
|
|
20230630,093700,250518170,10650,10700,10700,10650,53
|
|
20230630,093600,249951220,10700,10700,10700,10700,0
|
|
20230630,093500,249951220,10700,10700,10700,10700,0
|
|
20230630,093400,249951220,10700,10710,10710,10700,11
|
|
20230630,093300,249833440,10710,10710,10710,10710,1
|
|
20230630,093200,249822730,10710,10700,10710,10700,7
|
|
20230630,093100,249747790,10710,10590,10710,10590,1140
|
|
20230630,093000,237647830,10580,10550,10580,10540,447
|
|
20230630,092900,232929040,10550,10560,10560,10550,22
|
|
20230630,092800,232696930,10560,10560,10590,10540,594
|
|
20230630,092700,226430930,10580,10600,10620,10580,306
|
|
20230630,092600,223189150,10600,10560,10600,10560,96
|
|
20230630,092500,222174520,10550,10550,10570,10550,1339
|
|
20230630,092400,208041070,10550,10570,10570,10550,286
|
|
20230630,092300,205020180,10570,10610,10610,10550,828
|
|
20230630,092200,196258070,10770,10610,10770,10610,550
|
|
20230630,092100,190412360,10620,10620,10620,10600,755
|
|
20230630,092000,182400230,10620,10650,10650,10620,493
|
|
20230630,091900,177153550,10650,10660,10660,10650,1329
|
|
20230630,091800,162998800,10650,10680,10680,10650,315
|
|
20230630,091700,159639590,10670,10730,10740,10670,833
|
|
20230630,091600,150733140,10730,10730,10730,10730,4
|
|
20230630,091500,150690220,10700,10700,10700,10700,32
|
|
20230630,091400,150347820,10690,10690,10690,10690,138
|
|
20230630,091300,148872600,10680,10680,10680,10680,123
|
|
20230630,091200,147558960,10680,10680,10680,10670,878
|
|
20230630,091100,138184610,10680,10670,10680,10670,150
|
|
20230630,091000,136584010,10670,10670,10680,10670,77
|
|
20230630,090900,135762410,10810,10760,10810,10670,1194
|
|
20230630,090800,122980160,10750,10810,10810,10750,281
|
|
20230630,090700,119947070,10810,10820,10820,10810,51
|
|
20230630,090600,119395550,10820,10820,10820,10820,115
|
|
20230630,090500,118151250,10820,10830,10890,10810,928
|
|
20230630,090400,108115670,10890,10850,10890,10830,734
|
|
20230630,090300,100161510,10890,10890,10890,10850,323
|
|
20230630,090200,96648520,10900,10920,10920,10900,1394
|
|
20230630,090100,81430160,10800,10800,10800,10760,6231
|
|
20230630,090000,14169600,10800,10800,10800,10800,1312
|