695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,203200,951552050,28700,28700,28700,28700,1506
|
|
20230630,203100,951552050,28700,28700,28700,28700,0
|
|
20230630,203000,951552050,28700,28700,28700,28700,0
|
|
20230630,202900,951552050,28700,28700,28700,28700,0
|
|
20230630,202800,951552050,28700,28700,28700,28700,0
|
|
20230630,202700,951552050,28700,28700,28700,28700,0
|
|
20230630,202600,951552050,28700,28700,28700,28700,0
|
|
20230630,202500,951552050,28700,28700,28700,28700,0
|
|
20230630,202400,951552050,28700,28700,28700,28700,0
|
|
20230630,202300,951552050,28700,28700,28700,28700,0
|
|
20230630,202200,951552050,28700,28700,28700,28700,0
|
|
20230630,202100,951552050,28700,28700,28700,28700,0
|
|
20230630,202000,951552050,28700,28700,28700,28700,0
|
|
20230630,201900,951552050,28700,28700,28700,28700,0
|
|
20230630,201800,951552050,28700,28700,28700,28700,0
|
|
20230630,201700,951552050,28700,28700,28700,28700,0
|
|
20230630,201600,951552050,28700,28700,28700,28700,0
|
|
20230630,201500,951552050,28700,28700,28700,28700,0
|
|
20230630,201400,951552050,28700,28700,28700,28700,0
|
|
20230630,201300,951552050,28700,28700,28700,28700,0
|
|
20230630,201200,951552050,28700,28700,28700,28700,0
|
|
20230630,201100,951552050,28700,28700,28700,28700,0
|
|
20230630,201000,951552050,28700,28700,28700,28700,0
|
|
20230630,200900,951552050,28700,28700,28700,28700,0
|
|
20230630,200800,951552050,28700,28700,28700,28700,0
|
|
20230630,200700,951552050,28700,28700,28700,28700,0
|
|
20230630,200600,951552050,28700,28700,28700,28700,0
|
|
20230630,200500,951552050,28700,28700,28700,28700,0
|
|
20230630,200400,951552050,28700,28700,28700,28700,0
|
|
20230630,200300,951552050,28700,28700,28700,28700,0
|
|
20230630,200200,951552050,28700,28700,28700,28700,1506
|
|
20230630,200100,951552050,28700,28700,28700,28700,0
|
|
20230630,200000,951552050,28700,28700,28700,28700,0
|
|
20230630,195900,951552050,28700,28700,28700,28700,0
|
|
20230630,195800,951552050,28700,28700,28700,28700,0
|
|
20230630,195700,951552050,28700,28700,28700,28700,0
|
|
20230630,195600,951552050,28700,28700,28700,28700,0
|
|
20230630,195500,951552050,28700,28700,28700,28700,0
|
|
20230630,195400,951552050,28700,28700,28700,28700,0
|
|
20230630,195300,951552050,28700,28700,28700,28700,0
|
|
20230630,195200,951552050,28700,28700,28700,28700,0
|
|
20230630,195100,951552050,28700,28700,28700,28700,0
|
|
20230630,195000,951552050,28700,28700,28700,28700,0
|
|
20230630,194900,951552050,28700,28700,28700,28700,0
|
|
20230630,194800,951552050,28700,28700,28700,28700,0
|
|
20230630,194700,951552050,28700,28700,28700,28700,0
|
|
20230630,194600,951552050,28700,28700,28700,28700,0
|
|
20230630,194500,951552050,28700,28700,28700,28700,0
|
|
20230630,194400,951552050,28700,28700,28700,28700,0
|
|
20230630,194300,951552050,28700,28700,28700,28700,0
|
|
20230630,194200,951552050,28700,28700,28700,28700,0
|
|
20230630,194100,951552050,28700,28700,28700,28700,0
|
|
20230630,194000,951552050,28700,28700,28700,28700,0
|
|
20230630,193900,951552050,28700,28700,28700,28700,0
|
|
20230630,193800,951552050,28700,28700,28700,28700,0
|
|
20230630,193700,951552050,28700,28700,28700,28700,0
|
|
20230630,193600,951552050,28700,28700,28700,28700,0
|
|
20230630,193500,951552050,28700,28700,28700,28700,0
|
|
20230630,193400,951552050,28700,28700,28700,28700,0
|
|
20230630,193300,951552050,28700,28700,28700,28700,0
|
|
20230630,193200,951552050,28700,28700,28700,28700,1506
|
|
20230630,193100,951552050,28700,28700,28700,28700,0
|
|
20230630,193000,951552050,28700,28700,28700,28700,0
|
|
20230630,192900,951552050,28700,28700,28700,28700,0
|
|
20230630,192800,951552050,28700,28700,28700,28700,0
|
|
20230630,192700,951552050,28700,28700,28700,28700,0
|
|
20230630,192600,951552050,28700,28700,28700,28700,0
|
|
20230630,192500,951552050,28700,28700,28700,28700,0
|
|
20230630,192400,951552050,28700,28700,28700,28700,0
|
|
20230630,192300,951552050,28700,28700,28700,28700,0
|
|
20230630,192200,951552050,28700,28700,28700,28700,0
|
|
20230630,192100,951552050,28700,28700,28700,28700,0
|
|
20230630,192000,951552050,28700,28700,28700,28700,0
|
|
20230630,191900,951552050,28700,28700,28700,28700,0
|
|
20230630,191800,951552050,28700,28700,28700,28700,0
|
|
20230630,191700,951552050,28700,28700,28700,28700,0
|
|
20230630,191600,951552050,28700,28700,28700,28700,0
|
|
20230630,191500,951552050,28700,28700,28700,28700,0
|
|
20230630,191400,951552050,28700,28700,28700,28700,0
|
|
20230630,191300,951552050,28700,28700,28700,28700,0
|
|
20230630,191200,951552050,28700,28700,28700,28700,0
|
|
20230630,191100,951552050,28700,28700,28700,28700,0
|
|
20230630,191000,951552050,28700,28700,28700,28700,0
|
|
20230630,190900,951552050,28700,28700,28700,28700,0
|
|
20230630,190800,951552050,28700,28700,28700,28700,0
|
|
20230630,190700,951552050,28700,28700,28700,28700,0
|
|
20230630,190600,951552050,28700,28700,28700,28700,0
|
|
20230630,190500,951552050,28700,28700,28700,28700,0
|
|
20230630,190400,951552050,28700,28700,28700,28700,0
|
|
20230630,190300,951552050,28700,28700,28700,28700,0
|
|
20230630,190200,951552050,28700,28700,28700,28700,1506
|
|
20230630,190100,951552050,28700,28700,28700,28700,0
|
|
20230630,190000,951552050,28700,28700,28700,28700,0
|
|
20230630,185900,951552050,28700,28700,28700,28700,0
|
|
20230630,185800,951552050,28700,28700,28700,28700,0
|
|
20230630,185700,951552050,28700,28700,28700,28700,0
|
|
20230630,185600,951552050,28700,28700,28700,28700,0
|
|
20230630,185500,951552050,28700,28700,28700,28700,0
|
|
20230630,185400,951552050,28700,28700,28700,28700,0
|
|
20230630,185300,951552050,28700,28700,28700,28700,0
|
|
20230630,185200,951552050,28700,28700,28700,28700,0
|
|
20230630,185100,951552050,28700,28700,28700,28700,0
|
|
20230630,185000,951552050,28700,28700,28700,28700,0
|
|
20230630,184900,951552050,28700,28700,28700,28700,0
|
|
20230630,184800,951552050,28700,28700,28700,28700,0
|
|
20230630,184700,951552050,28700,28700,28700,28700,0
|
|
20230630,184600,951552050,28700,28700,28700,28700,0
|
|
20230630,184500,951552050,28700,28700,28700,28700,0
|
|
20230630,184400,951552050,28700,28700,28700,28700,0
|
|
20230630,184300,951552050,28700,28700,28700,28700,0
|
|
20230630,184200,951552050,28700,28700,28700,28700,0
|
|
20230630,184100,951552050,28700,28700,28700,28700,0
|
|
20230630,184000,951552050,28700,28700,28700,28700,0
|
|
20230630,183900,951552050,28700,28700,28700,28700,0
|
|
20230630,183800,951552050,28700,28700,28700,28700,0
|
|
20230630,183700,951552050,28700,28700,28700,28700,0
|
|
20230630,183600,951552050,28700,28700,28700,28700,0
|
|
20230630,183500,951552050,28700,28700,28700,28700,0
|
|
20230630,183400,951552050,28700,28700,28700,28700,0
|
|
20230630,183300,951552050,28700,28700,28700,28700,0
|
|
20230630,183200,951552050,28700,28700,28700,28700,1506
|
|
20230630,183100,951552050,28700,28700,28700,28700,0
|
|
20230630,183000,951552050,28700,28700,28700,28700,0
|
|
20230630,182900,951552050,28700,28700,28700,28700,0
|
|
20230630,182800,951552050,28700,28700,28700,28700,0
|
|
20230630,182700,951552050,28700,28700,28700,28700,0
|
|
20230630,182600,951552050,28700,28700,28700,28700,0
|
|
20230630,182500,951552050,28700,28700,28700,28700,0
|
|
20230630,182400,951552050,28700,28700,28700,28700,0
|
|
20230630,182300,951552050,28700,28700,28700,28700,0
|
|
20230630,182200,951552050,28700,28700,28700,28700,0
|
|
20230630,182100,951552050,28700,28700,28700,28700,0
|
|
20230630,182000,951552050,28700,28700,28700,28700,0
|
|
20230630,181900,951552050,28700,28700,28700,28700,0
|
|
20230630,181800,951552050,28700,28700,28700,28700,0
|
|
20230630,181700,951552050,28700,28700,28700,28700,0
|
|
20230630,181600,951552050,28700,28700,28700,28700,0
|
|
20230630,181500,951552050,28700,28700,28700,28700,0
|
|
20230630,181400,951552050,28700,28700,28700,28700,0
|
|
20230630,181300,951552050,28700,28700,28700,28700,0
|
|
20230630,181200,951552050,28700,28700,28700,28700,0
|
|
20230630,181100,951552050,28700,28700,28700,28700,0
|
|
20230630,181000,951552050,28700,28700,28700,28700,0
|
|
20230630,180900,951552050,28700,28700,28700,28700,0
|
|
20230630,180800,951552050,28700,28700,28700,28700,0
|
|
20230630,180700,951552050,28700,28700,28700,28700,0
|
|
20230630,180600,951552050,28700,28700,28700,28700,0
|
|
20230630,180500,951552050,28700,28700,28700,28700,0
|
|
20230630,180400,951552050,28700,28700,28700,28700,0
|
|
20230630,180300,951552050,28700,28700,28700,28700,0
|
|
20230630,180200,951552050,28700,28700,28700,28700,1506
|
|
20230630,180100,951552050,28700,28700,28700,28700,0
|
|
20230630,180000,951552050,28700,28700,28700,28700,0
|
|
20230630,175900,951552050,28700,28700,28700,28700,0
|
|
20230630,175800,951552050,28700,28700,28700,28700,0
|
|
20230630,175700,951552050,28700,28700,28700,28700,0
|
|
20230630,175600,951552050,28700,28700,28700,28700,0
|
|
20230630,175500,951552050,28700,28700,28700,28700,0
|
|
20230630,175400,951552050,28700,28700,28700,28700,0
|
|
20230630,175300,951552050,28700,28700,28700,28700,0
|
|
20230630,175200,951552050,28700,28700,28700,28700,0
|
|
20230630,175100,951552050,28700,28700,28700,28700,0
|
|
20230630,175000,951552050,28700,28700,28700,28700,0
|
|
20230630,174900,951552050,28700,28700,28700,28700,0
|
|
20230630,174800,951552050,28700,28700,28700,28700,0
|
|
20230630,174700,951552050,28700,28700,28700,28700,0
|
|
20230630,174600,951552050,28700,28700,28700,28700,0
|
|
20230630,174500,951552050,28700,28700,28700,28700,0
|
|
20230630,174400,951552050,28700,28700,28700,28700,0
|
|
20230630,174300,951552050,28700,28700,28700,28700,0
|
|
20230630,174200,951552050,28700,28700,28700,28700,0
|
|
20230630,174100,951552050,28700,28700,28700,28700,0
|
|
20230630,174000,951552050,28700,28700,28700,28700,0
|
|
20230630,173900,951552050,28700,28700,28700,28700,0
|
|
20230630,173800,951552050,28700,28700,28700,28700,0
|
|
20230630,173700,951552050,28700,28700,28700,28700,0
|
|
20230630,173600,951552050,28700,28700,28700,28700,0
|
|
20230630,173500,951552050,28700,28700,28700,28700,0
|
|
20230630,173400,951552050,28700,28700,28700,28700,0
|
|
20230630,173300,951552050,28700,28700,28700,28700,0
|
|
20230630,173200,951552050,28700,28700,28700,28700,1506
|
|
20230630,173100,951552050,28700,28700,28700,28700,0
|
|
20230630,173000,951552050,28700,28700,28700,28700,0
|
|
20230630,172900,951552050,28700,28700,28700,28700,0
|
|
20230630,172800,951552050,28700,28700,28700,28700,0
|
|
20230630,172700,951552050,28700,28700,28700,28700,0
|
|
20230630,172600,951552050,28700,28700,28700,28700,0
|
|
20230630,172500,951552050,28700,28700,28700,28700,0
|
|
20230630,172400,951552050,28700,28700,28700,28700,0
|
|
20230630,172300,951552050,28700,28700,28700,28700,0
|
|
20230630,172200,951552050,28700,28700,28700,28700,0
|
|
20230630,172100,951552050,28700,28700,28700,28700,0
|
|
20230630,172000,951552050,28700,28700,28700,28700,0
|
|
20230630,171900,951552050,28700,28700,28700,28700,0
|
|
20230630,171800,951552050,28700,28700,28700,28700,0
|
|
20230630,171700,951552050,28700,28700,28700,28700,0
|
|
20230630,171600,951552050,28700,28700,28700,28700,0
|
|
20230630,171500,951552050,28700,28700,28700,28700,0
|
|
20230630,171400,951552050,28700,28700,28700,28700,0
|
|
20230630,171300,951552050,28700,28700,28700,28700,0
|
|
20230630,171200,951552050,28700,28700,28700,28700,0
|
|
20230630,171100,951552050,28700,28700,28700,28700,0
|
|
20230630,171000,951552050,28700,28700,28700,28700,0
|
|
20230630,170900,951552050,28700,28700,28700,28700,0
|
|
20230630,170800,951552050,28700,28700,28700,28700,0
|
|
20230630,170700,951552050,28700,28700,28700,28700,0
|
|
20230630,170600,951552050,28700,28700,28700,28700,0
|
|
20230630,170500,951552050,28700,28700,28700,28700,0
|
|
20230630,170400,951552050,28700,28700,28700,28700,0
|
|
20230630,170300,951552050,28700,28700,28700,28700,0
|
|
20230630,170200,951552050,28700,28700,28700,28700,1506
|
|
20230630,170100,951552050,28700,28700,28700,28700,0
|
|
20230630,170000,951552050,28700,28700,28700,28700,0
|
|
20230630,165900,951552050,28700,28700,28700,28700,0
|
|
20230630,165800,951552050,28700,28700,28700,28700,0
|
|
20230630,165700,951552050,28700,28700,28700,28700,0
|
|
20230630,165600,951552050,28700,28700,28700,28700,0
|
|
20230630,165500,951552050,28700,28700,28700,28700,0
|
|
20230630,165400,951552050,28700,28700,28700,28700,0
|
|
20230630,165300,951552050,28700,28700,28700,28700,0
|
|
20230630,165200,951552050,28700,28700,28700,28700,0
|
|
20230630,165100,951552050,28700,28700,28700,28700,0
|
|
20230630,165000,951552050,28700,28700,28700,28700,0
|
|
20230630,164900,951552050,28700,28700,28700,28700,0
|
|
20230630,164800,951552050,28700,28700,28700,28700,0
|
|
20230630,164700,951552050,28700,28700,28700,28700,0
|
|
20230630,164600,951552050,28700,28700,28700,28700,0
|
|
20230630,164500,951552050,28700,28700,28700,28700,0
|
|
20230630,164400,951552050,28700,28700,28700,28700,0
|
|
20230630,164300,951552050,28700,28700,28700,28700,0
|
|
20230630,164200,951552050,28700,28700,28700,28700,0
|
|
20230630,164100,951552050,28700,28700,28700,28700,0
|
|
20230630,164000,951552050,28700,28700,28700,28700,0
|
|
20230630,163900,951552050,28700,28700,28700,28700,0
|
|
20230630,163800,951552050,28700,28700,28700,28700,0
|
|
20230630,163700,951552050,28700,28700,28700,28700,0
|
|
20230630,163600,951552050,28700,28700,28700,28700,0
|
|
20230630,163500,951552050,28700,28700,28700,28700,0
|
|
20230630,163400,951552050,28700,28700,28700,28700,0
|
|
20230630,163300,951552050,28700,28700,28700,28700,0
|
|
20230630,163200,951552050,28700,28700,28700,28700,1506
|
|
20230630,163100,951552050,28700,28700,28700,28700,0
|
|
20230630,163000,951552050,28700,28700,28700,28700,0
|
|
20230630,162900,951552050,28700,28700,28700,28700,0
|
|
20230630,162800,951552050,28700,28700,28700,28700,0
|
|
20230630,162700,951552050,28700,28700,28700,28700,0
|
|
20230630,162600,951552050,28700,28700,28700,28700,0
|
|
20230630,162500,951552050,28700,28700,28700,28700,0
|
|
20230630,162400,951552050,28700,28700,28700,28700,0
|
|
20230630,162300,951552050,28700,28700,28700,28700,0
|
|
20230630,162200,951552050,28700,28700,28700,28700,0
|
|
20230630,162100,951552050,28700,28700,28700,28700,0
|
|
20230630,162000,951552050,28700,28700,28700,28700,0
|
|
20230630,161900,951552050,28700,28700,28700,28700,0
|
|
20230630,161800,951552050,28700,28700,28700,28700,0
|
|
20230630,161700,951552050,28700,28700,28700,28700,0
|
|
20230630,161600,951552050,28700,28700,28700,28700,0
|
|
20230630,161500,951552050,28700,28700,28700,28700,0
|
|
20230630,161400,951552050,28700,28700,28700,28700,0
|
|
20230630,161300,951552050,28700,28700,28700,28700,0
|
|
20230630,161200,951552050,28700,28700,28700,28700,0
|
|
20230630,161100,951552050,28700,28700,28700,28700,0
|
|
20230630,161000,951552050,28700,28700,28700,28700,0
|
|
20230630,160900,951552050,28700,28700,28700,28700,0
|
|
20230630,160800,951552050,28700,28700,28700,28700,0
|
|
20230630,160700,951552050,28700,28700,28700,28700,0
|
|
20230630,160600,951552050,28700,28700,28700,28700,0
|
|
20230630,160500,951552050,28700,28700,28700,28700,0
|
|
20230630,160400,951552050,28700,28700,28700,28700,0
|
|
20230630,160300,951552050,28700,28700,28700,28700,0
|
|
20230630,160200,951552050,28700,28700,28700,28700,1506
|
|
20230630,160100,951552050,28700,28700,28700,28700,0
|
|
20230630,160000,951552050,28700,28700,28700,28700,0
|
|
20230630,155900,951552050,28700,28700,28700,28700,0
|
|
20230630,155800,951552050,28700,28700,28700,28700,0
|
|
20230630,155700,951552050,28700,28700,28700,28700,0
|
|
20230630,155600,951552050,28700,28700,28700,28700,0
|
|
20230630,155500,951552050,28700,28700,28700,28700,0
|
|
20230630,155400,951552050,28700,28700,28700,28700,0
|
|
20230630,155300,951552050,28700,28700,28700,28700,0
|
|
20230630,155200,951552050,28700,28700,28700,28700,0
|
|
20230630,155100,951552050,28700,28700,28700,28700,0
|
|
20230630,155000,951552050,28700,28700,28700,28700,0
|
|
20230630,154900,951552050,28700,28700,28700,28700,0
|
|
20230630,154800,951552050,28700,28700,28700,28700,0
|
|
20230630,154700,951552050,28700,28700,28700,28700,0
|
|
20230630,154600,951552050,28700,28700,28700,28700,0
|
|
20230630,154500,951552050,28700,28700,28700,28700,0
|
|
20230630,154400,951552050,28700,28700,28700,28700,0
|
|
20230630,154300,951552050,28700,28700,28700,28700,0
|
|
20230630,154200,951552050,28700,28700,28700,28700,0
|
|
20230630,154100,951552050,28700,28700,28700,28700,0
|
|
20230630,154000,951552050,28700,28700,28700,28700,0
|
|
20230630,153900,951552050,28700,28700,28700,28700,0
|
|
20230630,153800,951552050,28700,28700,28700,28700,0
|
|
20230630,153700,951552050,28700,28700,28700,28700,0
|
|
20230630,153600,951552050,28700,28700,28700,28700,0
|
|
20230630,153500,951552050,28700,28700,28700,28700,0
|
|
20230630,153400,951552050,28700,28700,28700,28700,0
|
|
20230630,153300,951552050,28700,28700,28700,28700,0
|
|
20230630,153200,951552050,28700,28700,28700,28700,1506
|
|
20230630,153100,951552050,28700,28700,28700,28700,0
|
|
20230630,153000,951552050,28700,28700,28700,28700,1506
|
|
20230630,152900,908329850,28750,28750,28750,28750,0
|
|
20230630,152800,908329850,28750,28750,28750,28750,0
|
|
20230630,152700,908329850,28750,28750,28750,28750,0
|
|
20230630,152600,908329850,28750,28750,28750,28750,0
|
|
20230630,152500,908329850,28750,28750,28750,28750,0
|
|
20230630,152400,908329850,28750,28750,28750,28750,0
|
|
20230630,152300,908329850,28750,28750,28750,28750,0
|
|
20230630,152200,908329850,28750,28750,28750,28750,0
|
|
20230630,152100,908329850,28750,28750,28750,28750,0
|
|
20230630,152000,908329850,28750,28750,28750,28750,0
|
|
20230630,151900,908329850,28750,28750,28800,28750,30
|
|
20230630,151800,907467200,28800,28750,28800,28750,51
|
|
20230630,151700,906000900,28800,28800,28800,28800,1
|
|
20230630,151600,905972100,28850,28750,28850,28750,42
|
|
20230630,151500,904761600,28750,28750,28750,28750,0
|
|
20230630,151400,904761600,28750,28800,28850,28750,55
|
|
20230630,151300,903177750,28800,28800,28800,28800,0
|
|
20230630,151200,903177750,28800,28750,28800,28700,81
|
|
20230630,151100,900852400,28800,28800,28800,28700,60
|
|
20230630,151000,899127400,28800,28650,28800,28650,267
|
|
20230630,150900,891471050,28700,28650,28700,28650,337
|
|
20230630,150800,881814150,28650,28700,28700,28650,112
|
|
20230630,150700,878604750,28700,28700,28700,28700,5
|
|
20230630,150600,878461250,28700,28800,28800,28700,17
|
|
20230630,150500,877972250,28800,28750,28800,28650,117
|
|
20230630,150400,874616200,28800,28800,28800,28800,0
|
|
20230630,150300,874616200,28800,28800,28800,28800,5
|
|
20230630,150200,874472200,28850,28850,28850,28850,0
|
|
20230630,150100,874472200,28850,28850,28850,28850,1
|
|
20230630,150000,874443350,28700,28800,28800,28700,187
|
|
20230630,145900,869069450,28700,28700,28700,28700,146
|
|
20230630,145800,864879250,28700,28700,28700,28700,1
|
|
20230630,145700,864850550,28700,28700,28700,28700,11
|
|
20230630,145600,864534850,28800,28750,28800,28650,80
|
|
20230630,145500,862237450,28850,28850,28850,28850,0
|
|
20230630,145400,862237450,28850,28700,28850,28700,118
|
|
20230630,145300,858850700,28850,28850,28850,28850,0
|
|
20230630,145200,858850700,28850,28850,28850,28850,0
|
|
20230630,145100,858850700,28850,28800,28850,28700,219
|
|
20230630,145000,852555100,28800,28800,28800,28800,25
|
|
20230630,144900,851835100,28800,28700,28800,28700,101
|
|
20230630,144800,848936300,28700,28700,28700,28700,54
|
|
20230630,144700,847386500,28800,28800,28800,28800,0
|
|
20230630,144600,847386500,28800,28700,28800,28700,201
|
|
20230630,144500,841617700,28700,28700,28700,28700,0
|
|
20230630,144400,841617700,28700,28800,28800,28700,14
|
|
20230630,144300,841215800,28800,28800,28800,28800,0
|
|
20230630,144200,841215800,28800,28700,28800,28700,13
|
|
20230630,144100,840842600,28650,28700,28700,28650,245
|
|
20230630,144000,833819450,28700,28700,28700,28700,23
|
|
20230630,143900,833159350,28700,28700,28700,28700,10
|
|
20230630,143800,832872350,28700,28700,28700,28700,3
|
|
20230630,143700,832786250,28750,28750,28750,28750,3
|
|
20230630,143600,832700000,28750,28750,28750,28750,17
|
|
20230630,143500,832211250,28800,28750,28800,28650,151
|
|
20230630,143400,827883600,28800,28800,28800,28800,5
|
|
20230630,143300,827739600,28650,28650,28650,28650,92
|
|
20230630,143200,825103800,28700,28700,28700,28650,119
|
|
20230630,143100,821694350,28700,28700,28700,28700,0
|
|
20230630,143000,821694350,28700,28650,28700,28650,104
|
|
20230630,142900,818714450,28650,28700,28700,28600,200
|
|
20230630,142800,812989950,28700,28700,28700,28700,0
|
|
20230630,142700,812989950,28700,28650,28700,28650,10
|
|
20230630,142600,812703400,28700,28800,28800,28650,53
|
|
20230630,142500,811182300,28750,28900,28900,28750,16
|
|
20230630,142400,810721550,28900,28800,28900,28800,4
|
|
20230630,142300,810606150,28750,28650,28750,28600,1321
|
|
20230630,142200,772793150,28700,28700,28700,28700,12
|
|
20230630,142100,772448750,28700,28700,28700,28650,10
|
|
20230630,142000,772162100,28700,28750,28750,28650,444
|
|
20230630,141900,759422750,28700,28750,28750,28700,125
|
|
20230630,141800,755834850,28750,28750,28800,28750,11
|
|
20230630,141700,755518500,28900,28900,28900,28900,1
|
|
20230630,141600,755489600,28700,28900,28900,28700,129
|
|
20230630,141500,751784900,28900,28900,28900,28900,0
|
|
20230630,141400,751784900,28900,28800,28900,28700,486
|
|
20230630,141300,737833550,28700,28800,28800,28700,343
|
|
20230630,141200,727983250,28850,28850,28850,28850,0
|
|
20230630,141100,727983250,28850,28850,28850,28850,35
|
|
20230630,141000,726973500,28850,28700,28850,28700,118
|
|
20230630,140900,723586750,28900,28900,28900,28900,0
|
|
20230630,140800,723586750,28900,28900,28900,28900,1
|
|
20230630,140700,723557850,28900,28750,28900,28750,118
|
|
20230630,140600,720165200,28900,28900,28900,28900,0
|
|
20230630,140500,720165200,28900,28900,28900,28900,0
|
|
20230630,140400,720165200,28900,28750,28900,28750,181
|
|
20230630,140300,714961300,28800,28800,28800,28800,4
|
|
20230630,140200,714846100,28800,28800,28800,28800,10
|
|
20230630,140100,714558100,28800,28800,28800,28800,40
|
|
20230630,140000,713406100,28950,28950,28950,28950,12
|
|
20230630,135900,713058700,28950,28950,28950,28950,0
|
|
20230630,135800,713058700,28950,28800,28950,28800,118
|
|
20230630,135700,709660150,28950,28900,28950,28900,300
|
|
20230630,135600,700980900,28850,28850,28850,28850,1
|
|
20230630,135500,700952050,28750,28750,28750,28750,175
|
|
20230630,135400,695920800,28750,28800,28800,28750,53
|
|
20230630,135300,694396900,28750,28750,28750,28750,0
|
|
20230630,135200,694396900,28750,28750,28750,28750,0
|
|
20230630,135100,694396900,28750,28750,28750,28750,121
|
|
20230630,135000,690918150,28800,28800,28800,28800,1
|
|
20230630,134900,690889350,28750,28750,28750,28750,0
|
|
20230630,134800,690889350,28750,28750,28750,28750,117
|
|
20230630,134700,687525600,28850,28850,28850,28850,0
|
|
20230630,134600,687525600,28850,28850,28850,28850,1
|
|
20230630,134500,687496750,28750,28800,28850,28750,170
|
|
20230630,134400,682607650,28850,28850,28850,28850,0
|
|
20230630,134300,682607650,28850,28850,28850,28850,0
|
|
20230630,134200,682607650,28850,28900,28900,28850,6
|
|
20230630,134100,682434450,28900,28850,28900,28850,3
|
|
20230630,134000,682347800,28850,28850,28850,28850,0
|
|
20230630,133900,682347800,28850,28800,28850,28700,119
|
|
20230630,133800,678932250,28750,28750,28750,28750,163
|
|
20230630,133700,674246000,28750,28750,28750,28750,0
|
|
20230630,133600,674246000,28750,28750,28750,28750,7
|
|
20230630,133500,674044750,28800,28800,28800,28800,0
|
|
20230630,133400,674044750,28800,28750,28800,28750,101
|
|
20230630,133300,671140950,28750,28750,28750,28750,117
|
|
20230630,133200,667777200,28800,28800,28800,28800,0
|
|
20230630,133100,667777200,28800,28800,28800,28800,0
|
|
20230630,133000,667777200,28800,28800,28800,28800,1
|
|
20230630,132900,667748400,28750,28800,28800,28750,118
|
|
20230630,132800,664355850,28750,28800,28800,28750,209
|
|
20230630,132700,658346950,28750,28800,28800,28750,103
|
|
20230630,132600,655385550,28800,28900,28900,28800,57
|
|
20230630,132500,653743850,28800,28800,28800,28800,5
|
|
20230630,132400,653599850,28800,28800,28800,28800,7
|
|
20230630,132300,653398250,28800,28900,28950,28800,123
|
|
20230630,132200,649854100,28850,28800,28850,28800,30
|
|
20230630,132100,648989950,28750,28750,28750,28750,120
|
|
20230630,132000,645539950,28800,28850,28850,28800,91
|
|
20230630,131900,642919100,28800,28800,28800,28800,174
|
|
20230630,131800,637907900,28800,28800,28800,28800,65
|
|
20230630,131700,636035900,28800,28800,28800,28800,11
|
|
20230630,131600,635719100,28850,28800,28850,28800,12
|
|
20230630,131500,635373200,28800,28800,28800,28800,0
|
|
20230630,131400,635373200,28800,28850,28850,28800,23
|
|
20230630,131300,634710650,29000,29000,29000,29000,1
|
|
20230630,131200,634681650,28850,28850,28850,28850,30
|
|
20230630,131100,633816150,28850,28750,28850,28750,518
|
|
20230630,131000,618883850,28800,28750,28800,28750,13
|
|
20230630,130900,618509600,28800,28800,28800,28800,1
|
|
20230630,130800,618480800,28800,28800,28800,28800,103
|
|
20230630,130700,615514400,28800,28850,28850,28800,3
|
|
20230630,130600,615427950,28850,28800,28850,28800,46
|
|
20230630,130500,614103100,28800,28800,28800,28800,0
|
|
20230630,130400,614103100,28800,28800,28800,28800,96
|
|
20230630,130300,611338300,28800,28800,28800,28800,1
|
|
20230630,130200,611309500,28700,28700,28700,28700,104
|
|
20230630,130100,608324700,28800,28800,28800,28800,101
|
|
20230630,130000,605415900,28700,28700,28700,28650,62
|
|
20230630,125900,603639150,28650,28700,28700,28650,198
|
|
20230630,125800,597960400,28750,28750,28800,28750,4
|
|
20230630,125700,597845350,28700,28700,28700,28700,241
|
|
20230630,125600,590928650,28700,28700,28700,28700,3
|
|
20230630,125500,590842550,28700,28750,28750,28700,78
|
|
20230630,125400,588603900,28750,28750,28750,28750,0
|
|
20230630,125300,588603900,28750,28750,28750,28750,0
|
|
20230630,125200,588603900,28750,28750,28750,28750,21
|
|
20230630,125100,588000150,28800,28800,28800,28800,19
|
|
20230630,125000,587452950,28750,28750,28750,28750,0
|
|
20230630,124900,587452950,28750,28800,28800,28750,164
|
|
20230630,124800,582737400,28750,28750,28750,28750,4
|
|
20230630,124700,582622400,28800,28800,28800,28800,0
|
|
20230630,124600,582622400,28800,28750,28800,28750,118
|
|
20230630,124500,579229850,28800,28750,28800,28750,2
|
|
20230630,124400,579172300,28800,28800,28800,28800,0
|
|
20230630,124300,579172300,28800,28750,28800,28750,118
|
|
20230630,124200,575779750,28800,28800,28800,28800,13
|
|
20230630,124100,575405350,28800,28800,28800,28800,0
|
|
20230630,124000,575405350,28800,28750,28800,28750,6
|
|
20230630,123900,575232800,28750,28750,28750,28750,117
|
|
20230630,123800,571869050,28800,28800,28800,28800,0
|
|
20230630,123700,571869050,28800,28800,28800,28800,0
|
|
20230630,123600,571869050,28800,28850,28850,28800,213
|
|
20230630,123500,565729600,28850,28850,28850,28850,1
|
|
20230630,123400,565700750,28850,28850,28850,28850,12
|
|
20230630,123300,565354550,28850,28850,28850,28850,1
|
|
20230630,123200,565325700,29000,29000,29000,29000,0
|
|
20230630,123100,565325700,29000,29000,29000,29000,0
|
|
20230630,123000,565325700,29000,28850,29000,28800,320
|
|
20230630,122900,556099250,28800,28800,28800,28800,72
|
|
20230630,122800,554025650,28850,28850,28850,28850,1
|
|
20230630,122700,553996800,28750,28750,28750,28750,117
|
|
20230630,122600,550633050,28850,28850,28850,28850,0
|
|
20230630,122500,550633050,28850,28850,28850,28850,1
|
|
20230630,122400,550604200,28800,28950,29000,28800,119
|
|
20230630,122300,547176650,28900,28900,28900,28900,1
|
|
20230630,122200,547147750,28800,28750,28800,28750,77
|
|
20230630,122100,544932400,28750,28750,28750,28750,72
|
|
20230630,122000,542862400,28800,28750,28800,28750,225
|
|
20230630,121900,536388650,28750,28750,28750,28750,5
|
|
20230630,121800,536244900,28750,28750,28750,28750,101
|
|
20230630,121700,533341150,28800,28700,28800,28700,381
|
|
20230630,121600,522403350,28700,28700,28700,28700,11
|
|
20230630,121500,522087650,28650,28700,28700,28650,213
|
|
20230630,121400,515985100,28650,28700,28700,28650,132
|
|
20230630,121300,512202550,28700,28700,28700,28700,27
|
|
20230630,121200,511427650,28700,28700,28700,28700,24
|
|
20230630,121100,510738850,28700,28750,28750,28700,125
|
|
20230630,121000,507150950,28700,28700,28700,28700,7
|
|
20230630,120900,506950050,28700,28700,28700,28700,0
|
|
20230630,120800,506950050,28700,28800,28800,28700,867
|
|
20230630,120700,482066950,28700,28700,28700,28700,0
|
|
20230630,120600,482066950,28700,28700,28700,28700,0
|
|
20230630,120500,482066950,28700,28700,28700,28700,117
|
|
20230630,120400,478709050,28750,28750,28750,28750,397
|
|
20230630,120300,467295300,28750,28750,28750,28750,1
|
|
20230630,120200,467266550,28750,28750,28750,28750,117
|
|
20230630,120100,463902800,28800,28750,28800,28750,36
|
|
20230630,120000,462867750,28750,28750,28750,28750,36
|
|
20230630,115900,461832750,28800,28750,28800,28750,122
|
|
20230630,115800,458325150,28800,28800,28800,28800,0
|
|
20230630,115700,458325150,28800,28750,28800,28750,8
|
|
20230630,115600,458095100,28800,28750,28800,28750,118
|
|
20230630,115500,454702550,28800,28800,28800,28800,30
|
|
20230630,115400,453838550,28800,28800,28800,28800,0
|
|
20230630,115300,453838550,28800,28800,28800,28800,29
|
|
20230630,115200,453003350,28850,28850,28850,28850,12
|
|
20230630,115100,452657150,28850,28850,28850,28850,0
|
|
20230630,115000,452657150,28850,28850,28850,28850,3
|
|
20230630,114900,452570600,28850,28850,28850,28850,62
|
|
20230630,114800,450781900,29000,28850,29000,28850,31
|
|
20230630,114700,449887400,28850,28850,28850,28850,0
|
|
20230630,114600,449887400,28850,28950,29000,28850,318
|
|
20230630,114500,440692950,28800,28950,28950,28800,3
|
|
20230630,114400,440606250,28800,28800,28800,28800,108
|
|
20230630,114300,437495850,28800,28800,28800,28800,12
|
|
20230630,114200,437150250,28950,28800,28950,28800,39
|
|
20230630,114100,436026900,28800,28800,28800,28800,200
|
|
20230630,114000,430266900,28800,28800,28800,28800,21
|
|
20230630,113900,429662100,28800,28800,28800,28800,84
|
|
20230630,113800,427242900,28800,28750,28800,28750,3
|
|
20230630,113700,427156550,28800,28800,28800,28750,128
|
|
20230630,113600,423476000,28800,28800,28800,28800,10
|
|
20230630,113500,423188000,28800,28800,28800,28800,25
|
|
20230630,113400,422468000,28800,28800,28800,28800,27
|
|
20230630,113300,421690400,28800,28800,28800,28800,120
|
|
20230630,113200,418234400,28800,28750,28800,28700,153
|
|
20230630,113100,413840300,28750,28800,28800,28750,126
|
|
20230630,113000,410217400,28750,28750,28750,28750,0
|
|
20230630,112900,410217400,28750,28750,28750,28750,0
|
|
20230630,112800,410217400,28750,28750,28750,28750,117
|
|
20230630,112700,406853650,28800,28800,28800,28800,36
|
|
20230630,112600,405816850,28800,28800,28800,28800,22
|
|
20230630,112500,405183250,28800,28800,28800,28800,16
|
|
20230630,112400,404722450,28800,28800,28800,28750,130
|
|
20230630,112300,400984300,28800,28750,28800,28750,17
|
|
20230630,112200,400494750,28800,28800,28800,28800,51
|
|
20230630,112100,399025950,28800,28800,28800,28750,188
|
|
20230630,112000,393617400,28800,28750,28800,28750,15
|
|
20230630,111900,393185800,28850,28900,28900,28800,283
|
|
20230630,111800,385030950,28950,28950,28950,28950,2
|
|
20230630,111700,384973050,29000,29000,29000,29000,0
|
|
20230630,111600,384973050,29000,29000,29000,29000,0
|
|
20230630,111500,384973050,29000,29000,29000,29000,1
|
|
20230630,111400,384944050,29150,29150,29150,29150,0
|
|
20230630,111300,384944050,29150,28900,29150,28900,111
|
|
20230630,111200,381735700,28850,28950,28950,28850,185
|
|
20230630,111100,376391750,28950,28900,28950,28900,552
|
|
20230630,111000,360423850,28950,28950,28950,28950,206
|
|
20230630,110900,354460150,29000,29000,29000,29000,31
|
|
20230630,110800,353561150,29050,29000,29050,29000,101
|
|
20230630,110700,350632100,29050,29050,29050,29050,0
|
|
20230630,110600,350632100,29050,29050,29050,29000,119
|
|
20230630,110500,347181000,29050,29050,29050,29050,20
|
|
20230630,110400,346600000,29050,29050,29050,29050,0
|
|
20230630,110300,346600000,29050,29050,29050,29050,20
|
|
20230630,110200,346019000,29050,29050,29050,29050,105
|
|
20230630,110100,342968750,29100,29100,29100,29100,3
|
|
20230630,110000,342881450,29100,29100,29100,29100,0
|
|
20230630,105900,342881450,29100,29100,29100,29100,8
|
|
20230630,105800,342648650,29150,29150,29150,29150,5
|
|
20230630,105700,342502900,29150,29150,29150,29150,1
|
|
20230630,105600,342473750,29100,29100,29100,29100,600
|
|
20230630,105500,325013750,29000,29000,29000,29000,142
|
|
20230630,105400,320895750,29000,28950,29000,28950,79
|
|
20230630,105300,318608600,28950,29050,29100,28950,111
|
|
20230630,105200,315387700,29100,29100,29150,28900,393
|
|
20230630,105100,304009150,29150,29000,29150,29000,111
|
|
20230630,105000,300790000,28950,29000,29000,28950,329
|
|
20230630,104900,291251150,29050,29050,29050,29050,1
|
|
20230630,104800,291222100,29050,29050,29050,29050,0
|
|
20230630,104700,291222100,29050,29050,29050,29050,222
|
|
20230630,104600,284773000,29150,29150,29150,29150,0
|
|
20230630,104500,284773000,29150,29150,29150,29150,0
|
|
20230630,104400,284773000,29150,29150,29150,29150,1
|
|
20230630,104300,284743850,29200,29150,29200,29150,10
|
|
20230630,104200,284452300,29100,29100,29100,29100,16
|
|
20230630,104100,283986700,29100,29100,29100,29100,101
|
|
20230630,104000,281047600,29150,29150,29150,29150,0
|
|
20230630,103900,281047600,29150,29150,29150,29150,6
|
|
20230630,103800,280872700,29000,29000,29000,29000,128
|
|
20230630,103700,277160700,29000,29000,29000,29000,1
|
|
20230630,103600,277131700,29050,29000,29100,29000,31
|
|
20230630,103500,276232550,28950,29000,29100,28950,421
|
|
20230630,103400,264022700,29000,29000,29000,28950,179
|
|
20230630,103300,258840050,29000,29000,29000,29000,18
|
|
20230630,103200,258318050,29050,29000,29050,29000,114
|
|
20230630,103100,255011350,29050,29100,29150,29050,40
|
|
20230630,103000,253849100,29150,29150,29150,29150,3
|
|
20230630,102900,253761650,29150,29150,29150,29150,7
|
|
20230630,102800,253557600,29150,29200,29350,29150,152
|
|
20230630,102700,249103500,29200,29150,29200,29150,13
|
|
20230630,102600,248724500,29200,28950,29200,28950,426
|
|
20230630,102500,236391450,29000,29100,29100,29000,14
|
|
20230630,102400,235985250,29000,29050,29100,29000,80
|
|
20230630,102300,233661950,29100,29000,29100,29000,350
|
|
20230630,102200,223511850,29100,29100,29100,29050,29
|
|
20230630,102100,222668550,29150,29150,29150,29100,33
|
|
20230630,102000,221707750,29200,29200,29200,29200,5
|
|
20230630,101900,221561750,29200,29200,29200,29150,98
|
|
20230630,101800,218704300,29250,29250,29250,29250,0
|
|
20230630,101700,218704300,29250,29250,29250,29250,0
|
|
20230630,101600,218704300,29250,29250,29250,29250,85
|
|
20230630,101500,216218050,29300,29300,29300,29300,46
|
|
20230630,101400,214870250,29150,29200,29200,29150,162
|
|
20230630,101300,210147600,29250,29250,29250,29250,0
|
|
20230630,101200,210147600,29250,29350,29350,29250,271
|
|
20230630,101100,202220000,29400,29400,29400,29400,2
|
|
20230630,101000,202161200,29400,29400,29400,29400,1
|
|
20230630,100900,202131800,29450,29300,29500,29300,1137
|
|
20230630,100800,168715050,29300,29300,29300,29300,96
|
|
20230630,100700,165902250,29300,29150,29300,29150,205
|
|
20230630,100600,159915250,29150,29300,29300,29150,142
|
|
20230630,100500,155772200,29300,29200,29300,29200,328
|
|
20230630,100400,146192250,29300,29300,29300,29300,146
|
|
20230630,100300,141914450,29200,29300,29300,29200,232
|
|
20230630,100200,135139750,29300,29300,29300,29300,65
|
|
20230630,100100,133235250,29300,29100,29300,29000,217
|
|
20230630,100000,126931950,29100,29100,29100,29100,10
|
|
20230630,095900,126640950,29300,29300,29300,29300,5
|
|
20230630,095800,126494450,29300,29150,29300,28950,101
|
|
20230630,095700,123544800,29300,29300,29300,29300,0
|
|
20230630,095600,123544800,29300,29000,29300,29000,16
|
|
20230630,095500,123077300,29200,29200,29200,29200,570
|
|
20230630,095400,106433300,29000,28950,29000,28950,176
|
|
20230630,095300,101336750,29000,29000,29000,29000,103
|
|
20230630,095200,98349750,29000,29050,29050,29000,100
|
|
20230630,095100,95445600,29100,29100,29100,29100,2
|
|
20230630,095000,95387400,29100,29200,29200,29100,145
|
|
20230630,094900,91165750,29200,29200,29200,29200,26
|
|
20230630,094800,90406550,29200,29200,29200,29200,13
|
|
20230630,094700,90026950,29200,29200,29200,29200,23
|
|
20230630,094600,89355350,29200,29300,29300,29200,14
|
|
20230630,094500,88946050,29300,29300,29300,29300,1
|
|
20230630,094400,88916750,29350,29350,29350,29350,1
|
|
20230630,094300,88887400,29400,29400,29400,29400,0
|
|
20230630,094200,88887400,29400,29400,29400,29400,2
|
|
20230630,094100,88828600,29400,29400,29400,29400,1
|
|
20230630,094000,88799200,29400,29400,29400,29400,0
|
|
20230630,093900,88799200,29400,29400,29400,29400,45
|
|
20230630,093800,87476200,29400,29250,29400,29000,38
|
|
20230630,093700,86363250,29300,29200,29300,29200,75
|
|
20230630,093600,84166750,29050,29050,29050,29050,0
|
|
20230630,093500,84166750,29050,29250,29250,29050,3
|
|
20230630,093400,84079400,29300,29100,29300,29100,886
|
|
20230630,093300,58289200,29050,29050,29050,29050,9
|
|
20230630,093200,58027750,29050,29050,29050,29050,0
|
|
20230630,093100,58027750,29050,29050,29050,29050,77
|
|
20230630,093000,55790900,29100,29100,29100,29100,3
|
|
20230630,092900,55703600,29100,29100,29100,29100,0
|
|
20230630,092800,55703600,29100,29100,29100,29100,20
|
|
20230630,092700,55121600,29300,29300,29300,29300,2
|
|
20230630,092600,55063000,29100,29100,29100,29100,0
|
|
20230630,092500,55063000,29100,29100,29100,29100,1
|
|
20230630,092400,55033900,29400,29400,29400,29400,0
|
|
20230630,092300,55033900,29400,29400,29400,29400,0
|
|
20230630,092200,55033900,29400,29350,29400,29350,5
|
|
20230630,092100,54887100,29100,29050,29100,29050,292
|
|
20230630,092000,46390450,29050,28850,29050,28850,60
|
|
20230630,091900,44654700,28750,29000,29000,28750,80
|
|
20230630,091800,42338100,29000,29000,29000,28850,256
|
|
20230630,091700,34926000,28900,29100,29100,28900,182
|
|
20230630,091600,29646500,29100,29400,29450,29050,23
|
|
20230630,091500,28973600,29450,29400,29450,29050,60
|
|
20230630,091400,27216050,29450,29050,29450,29050,142
|
|
20230630,091300,23056600,29050,29150,29150,29050,50
|
|
20230630,091200,21601050,29150,29350,29350,29150,50
|
|
20230630,091100,20140100,29350,29350,29350,29350,18
|
|
20230630,091000,19611800,29350,29450,29450,29350,35
|
|
20230630,090900,18584350,29450,29500,29500,29450,22
|
|
20230630,090800,17935400,29400,29300,29400,29300,2
|
|
20230630,090700,17876700,29300,29300,29300,29300,5
|
|
20230630,090600,17730200,29150,29150,29150,29150,32
|
|
20230630,090500,16797400,29150,29550,29550,29150,250
|
|
20230630,090400,9413500,29650,29650,29650,29650,0
|
|
20230630,090300,9413500,29650,29650,29650,29650,51
|
|
20230630,090200,7901350,29650,29700,29700,29650,250
|
|
20230630,090100,478850,29750,29700,29750,29700,6
|
|
20230630,090000,300500,30050,30050,30050,30050,10
|