669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,200600,840533900,42100,42100,42100,42100,3183
|
|
20230629,200500,840533900,42100,42100,42100,42100,0
|
|
20230629,200400,840533900,42100,42100,42100,42100,0
|
|
20230629,200300,840533900,42100,42100,42100,42100,0
|
|
20230629,200200,840533900,42100,42100,42100,42100,0
|
|
20230629,200100,840533900,42100,42100,42100,42100,0
|
|
20230629,200000,840533900,42100,42100,42100,42100,0
|
|
20230629,195900,840533900,42100,42100,42100,42100,0
|
|
20230629,195800,840533900,42100,42100,42100,42100,0
|
|
20230629,195700,840533900,42100,42100,42100,42100,0
|
|
20230629,195600,840533900,42100,42100,42100,42100,0
|
|
20230629,195500,840533900,42100,42100,42100,42100,0
|
|
20230629,195400,840533900,42100,42100,42100,42100,0
|
|
20230629,195300,840533900,42100,42100,42100,42100,0
|
|
20230629,195200,840533900,42100,42100,42100,42100,0
|
|
20230629,195100,840533900,42100,42100,42100,42100,0
|
|
20230629,195000,840533900,42100,42100,42100,42100,0
|
|
20230629,194900,840533900,42100,42100,42100,42100,0
|
|
20230629,194800,840533900,42100,42100,42100,42100,0
|
|
20230629,194700,840533900,42100,42100,42100,42100,0
|
|
20230629,194600,840533900,42100,42100,42100,42100,0
|
|
20230629,194500,840533900,42100,42100,42100,42100,0
|
|
20230629,194400,840533900,42100,42100,42100,42100,0
|
|
20230629,194300,840533900,42100,42100,42100,42100,0
|
|
20230629,194200,840533900,42100,42100,42100,42100,0
|
|
20230629,194100,840533900,42100,42100,42100,42100,0
|
|
20230629,194000,840533900,42100,42100,42100,42100,0
|
|
20230629,193900,840533900,42100,42100,42100,42100,0
|
|
20230629,193800,840533900,42100,42100,42100,42100,0
|
|
20230629,193700,840533900,42100,42100,42100,42100,0
|
|
20230629,193600,840533900,42100,42100,42100,42100,3183
|
|
20230629,193500,840533900,42100,42100,42100,42100,0
|
|
20230629,193400,840533900,42100,42100,42100,42100,0
|
|
20230629,193300,840533900,42100,42100,42100,42100,0
|
|
20230629,193200,840533900,42100,42100,42100,42100,0
|
|
20230629,193100,840533900,42100,42100,42100,42100,0
|
|
20230629,193000,840533900,42100,42100,42100,42100,0
|
|
20230629,192900,840533900,42100,42100,42100,42100,0
|
|
20230629,192800,840533900,42100,42100,42100,42100,0
|
|
20230629,192700,840533900,42100,42100,42100,42100,0
|
|
20230629,192600,840533900,42100,42100,42100,42100,0
|
|
20230629,192500,840533900,42100,42100,42100,42100,0
|
|
20230629,192400,840533900,42100,42100,42100,42100,0
|
|
20230629,192300,840533900,42100,42100,42100,42100,0
|
|
20230629,192200,840533900,42100,42100,42100,42100,0
|
|
20230629,192100,840533900,42100,42100,42100,42100,0
|
|
20230629,192000,840533900,42100,42100,42100,42100,0
|
|
20230629,191900,840533900,42100,42100,42100,42100,0
|
|
20230629,191800,840533900,42100,42100,42100,42100,0
|
|
20230629,191700,840533900,42100,42100,42100,42100,0
|
|
20230629,191600,840533900,42100,42100,42100,42100,0
|
|
20230629,191500,840533900,42100,42100,42100,42100,0
|
|
20230629,191400,840533900,42100,42100,42100,42100,0
|
|
20230629,191300,840533900,42100,42100,42100,42100,0
|
|
20230629,191200,840533900,42100,42100,42100,42100,0
|
|
20230629,191100,840533900,42100,42100,42100,42100,0
|
|
20230629,191000,840533900,42100,42100,42100,42100,0
|
|
20230629,190900,840533900,42100,42100,42100,42100,0
|
|
20230629,190800,840533900,42100,42100,42100,42100,0
|
|
20230629,190700,840533900,42100,42100,42100,42100,0
|
|
20230629,190600,840533900,42100,42100,42100,42100,3183
|
|
20230629,190500,840533900,42100,42100,42100,42100,0
|
|
20230629,190400,840533900,42100,42100,42100,42100,0
|
|
20230629,190300,840533900,42100,42100,42100,42100,0
|
|
20230629,190200,840533900,42100,42100,42100,42100,0
|
|
20230629,190100,840533900,42100,42100,42100,42100,0
|
|
20230629,190000,840533900,42100,42100,42100,42100,0
|
|
20230629,185900,840533900,42100,42100,42100,42100,0
|
|
20230629,185800,840533900,42100,42100,42100,42100,0
|
|
20230629,185700,840533900,42100,42100,42100,42100,0
|
|
20230629,185600,840533900,42100,42100,42100,42100,0
|
|
20230629,185500,840533900,42100,42100,42100,42100,0
|
|
20230629,185400,840533900,42100,42100,42100,42100,0
|
|
20230629,185300,840533900,42100,42100,42100,42100,0
|
|
20230629,185200,840533900,42100,42100,42100,42100,0
|
|
20230629,185100,840533900,42100,42100,42100,42100,0
|
|
20230629,185000,840533900,42100,42100,42100,42100,0
|
|
20230629,184900,840533900,42100,42100,42100,42100,0
|
|
20230629,184800,840533900,42100,42100,42100,42100,0
|
|
20230629,184700,840533900,42100,42100,42100,42100,0
|
|
20230629,184600,840533900,42100,42100,42100,42100,0
|
|
20230629,184500,840533900,42100,42100,42100,42100,0
|
|
20230629,184400,840533900,42100,42100,42100,42100,0
|
|
20230629,184300,840533900,42100,42100,42100,42100,0
|
|
20230629,184200,840533900,42100,42100,42100,42100,0
|
|
20230629,184100,840533900,42100,42100,42100,42100,0
|
|
20230629,184000,840533900,42100,42100,42100,42100,0
|
|
20230629,183900,840533900,42100,42100,42100,42100,0
|
|
20230629,183800,840533900,42100,42100,42100,42100,0
|
|
20230629,183700,840533900,42100,42100,42100,42100,0
|
|
20230629,183600,840533900,42100,42100,42100,42100,3183
|
|
20230629,183500,840533900,42100,42100,42100,42100,0
|
|
20230629,183400,840533900,42100,42100,42100,42100,0
|
|
20230629,183300,840533900,42100,42100,42100,42100,0
|
|
20230629,183200,840533900,42100,42100,42100,42100,0
|
|
20230629,183100,840533900,42100,42100,42100,42100,0
|
|
20230629,183000,840533900,42100,42100,42100,42100,0
|
|
20230629,182900,840533900,42100,42100,42100,42100,0
|
|
20230629,182800,840533900,42100,42100,42100,42100,0
|
|
20230629,182700,840533900,42100,42100,42100,42100,0
|
|
20230629,182600,840533900,42100,42100,42100,42100,0
|
|
20230629,182500,840533900,42100,42100,42100,42100,0
|
|
20230629,182400,840533900,42100,42100,42100,42100,0
|
|
20230629,182300,840533900,42100,42100,42100,42100,0
|
|
20230629,182200,840533900,42100,42100,42100,42100,0
|
|
20230629,182100,840533900,42100,42100,42100,42100,0
|
|
20230629,182000,840533900,42100,42100,42100,42100,0
|
|
20230629,181900,840533900,42100,42100,42100,42100,0
|
|
20230629,181800,840533900,42100,42100,42100,42100,0
|
|
20230629,181700,840533900,42100,42100,42100,42100,0
|
|
20230629,181600,840533900,42100,42100,42100,42100,0
|
|
20230629,181500,840533900,42100,42100,42100,42100,0
|
|
20230629,181400,840533900,42100,42100,42100,42100,0
|
|
20230629,181300,840533900,42100,42100,42100,42100,0
|
|
20230629,181200,840533900,42100,42100,42100,42100,0
|
|
20230629,181100,840533900,42100,42100,42100,42100,0
|
|
20230629,181000,840533900,42100,42100,42100,42100,0
|
|
20230629,180900,840533900,42100,42100,42100,42100,0
|
|
20230629,180800,840533900,42100,42100,42100,42100,0
|
|
20230629,180700,840533900,42100,42100,42100,42100,0
|
|
20230629,180600,840533900,42100,42100,42100,42100,3183
|
|
20230629,180500,840533900,42100,42100,42100,42100,0
|
|
20230629,180400,840533900,42100,42100,42100,42100,0
|
|
20230629,180300,840533900,42100,42100,42100,42100,0
|
|
20230629,180200,840533900,42100,42100,42100,42100,0
|
|
20230629,180100,840533900,42100,42100,42100,42100,0
|
|
20230629,180000,840533900,42100,42100,42100,42100,0
|
|
20230629,175900,840533900,42100,42100,42100,42100,0
|
|
20230629,175800,840533900,42100,42100,42100,42100,0
|
|
20230629,175700,840533900,42100,42100,42100,42100,0
|
|
20230629,175600,840533900,42100,42100,42100,42100,0
|
|
20230629,175500,840533900,42100,42100,42100,42100,0
|
|
20230629,175400,840533900,42100,42100,42100,42100,0
|
|
20230629,175300,840533900,42100,42100,42100,42100,0
|
|
20230629,175200,840533900,42100,42100,42100,42100,0
|
|
20230629,175100,840533900,42100,42100,42100,42100,0
|
|
20230629,175000,840533900,42100,42100,42100,42100,0
|
|
20230629,174900,840533900,42100,42100,42100,42100,0
|
|
20230629,174800,840533900,42100,42100,42100,42100,0
|
|
20230629,174700,840533900,42100,42100,42100,42100,0
|
|
20230629,174600,840533900,42100,42100,42100,42100,0
|
|
20230629,174500,840533900,42100,42100,42100,42100,0
|
|
20230629,174400,840533900,42100,42100,42100,42100,0
|
|
20230629,174300,840533900,42100,42100,42100,42100,0
|
|
20230629,174200,840533900,42100,42100,42100,42100,0
|
|
20230629,174100,840533900,42100,42100,42100,42100,0
|
|
20230629,174000,840533900,42100,42100,42100,42100,0
|
|
20230629,173900,840533900,42100,42100,42100,42100,0
|
|
20230629,173800,840533900,42100,42100,42100,42100,0
|
|
20230629,173700,840533900,42100,42100,42100,42100,0
|
|
20230629,173600,840533900,42100,42100,42100,42100,3183
|
|
20230629,173500,840533900,42100,42100,42100,42100,0
|
|
20230629,173400,840533900,42100,42100,42100,42100,0
|
|
20230629,173300,840533900,42100,42100,42100,42100,0
|
|
20230629,173200,840533900,42100,42100,42100,42100,0
|
|
20230629,173100,840533900,42100,42100,42100,42100,0
|
|
20230629,173000,840533900,42100,42100,42100,42100,0
|
|
20230629,172900,840533900,42100,42100,42100,42100,0
|
|
20230629,172800,840533900,42100,42100,42100,42100,0
|
|
20230629,172700,840533900,42100,42100,42100,42100,0
|
|
20230629,172600,840533900,42100,42100,42100,42100,0
|
|
20230629,172500,840533900,42100,42100,42100,42100,0
|
|
20230629,172400,840533900,42100,42100,42100,42100,0
|
|
20230629,172300,840533900,42100,42100,42100,42100,0
|
|
20230629,172200,840533900,42100,42100,42100,42100,0
|
|
20230629,172100,840533900,42100,42100,42100,42100,0
|
|
20230629,172000,840533900,42100,42100,42100,42100,0
|
|
20230629,171900,840533900,42100,42100,42100,42100,0
|
|
20230629,171800,840533900,42100,42100,42100,42100,0
|
|
20230629,171700,840533900,42100,42100,42100,42100,0
|
|
20230629,171600,840533900,42100,42100,42100,42100,0
|
|
20230629,171500,840533900,42100,42100,42100,42100,0
|
|
20230629,171400,840533900,42100,42100,42100,42100,0
|
|
20230629,171300,840533900,42100,42100,42100,42100,0
|
|
20230629,171200,840533900,42100,42100,42100,42100,0
|
|
20230629,171100,840533900,42100,42100,42100,42100,0
|
|
20230629,171000,840533900,42100,42100,42100,42100,0
|
|
20230629,170900,840533900,42100,42100,42100,42100,0
|
|
20230629,170800,840533900,42100,42100,42100,42100,0
|
|
20230629,170700,840533900,42100,42100,42100,42100,0
|
|
20230629,170600,840533900,42100,42100,42100,42100,3183
|
|
20230629,170500,840533900,42100,42100,42100,42100,0
|
|
20230629,170400,840533900,42100,42100,42100,42100,0
|
|
20230629,170300,840533900,42100,42100,42100,42100,0
|
|
20230629,170200,840533900,42100,42100,42100,42100,0
|
|
20230629,170100,840533900,42100,42100,42100,42100,0
|
|
20230629,170000,840533900,42100,42100,42100,42100,0
|
|
20230629,165900,840533900,42100,42100,42100,42100,0
|
|
20230629,165800,840533900,42100,42100,42100,42100,0
|
|
20230629,165700,840533900,42100,42100,42100,42100,0
|
|
20230629,165600,840533900,42100,42100,42100,42100,0
|
|
20230629,165500,840533900,42100,42100,42100,42100,0
|
|
20230629,165400,840533900,42100,42100,42100,42100,0
|
|
20230629,165300,840533900,42100,42100,42100,42100,0
|
|
20230629,165200,840533900,42100,42100,42100,42100,0
|
|
20230629,165100,840533900,42100,42100,42100,42100,0
|
|
20230629,165000,840533900,42100,42100,42100,42100,0
|
|
20230629,164900,840533900,42100,42100,42100,42100,0
|
|
20230629,164800,840533900,42100,42100,42100,42100,0
|
|
20230629,164700,840533900,42100,42100,42100,42100,0
|
|
20230629,164600,840533900,42100,42100,42100,42100,0
|
|
20230629,164500,840533900,42100,42100,42100,42100,0
|
|
20230629,164400,840533900,42100,42100,42100,42100,0
|
|
20230629,164300,840533900,42100,42100,42100,42100,0
|
|
20230629,164200,840533900,42100,42100,42100,42100,0
|
|
20230629,164100,840533900,42100,42100,42100,42100,0
|
|
20230629,164000,840533900,42100,42100,42100,42100,0
|
|
20230629,163900,840533900,42100,42100,42100,42100,0
|
|
20230629,163800,840533900,42100,42100,42100,42100,0
|
|
20230629,163700,840533900,42100,42100,42100,42100,0
|
|
20230629,163600,840533900,42100,42100,42100,42100,3183
|
|
20230629,163500,840533900,42100,42100,42100,42100,0
|
|
20230629,163400,840533900,42100,42100,42100,42100,0
|
|
20230629,163300,840533900,42100,42100,42100,42100,0
|
|
20230629,163200,840533900,42100,42100,42100,42100,0
|
|
20230629,163100,840533900,42100,42100,42100,42100,0
|
|
20230629,163000,840533900,42100,42100,42100,42100,0
|
|
20230629,162900,840533900,42100,42100,42100,42100,0
|
|
20230629,162800,840533900,42100,42100,42100,42100,0
|
|
20230629,162700,840533900,42100,42100,42100,42100,0
|
|
20230629,162600,840533900,42100,42100,42100,42100,0
|
|
20230629,162500,840533900,42100,42100,42100,42100,0
|
|
20230629,162400,840533900,42100,42100,42100,42100,0
|
|
20230629,162300,840533900,42100,42100,42100,42100,0
|
|
20230629,162200,840533900,42100,42100,42100,42100,0
|
|
20230629,162100,840533900,42100,42100,42100,42100,0
|
|
20230629,162000,840533900,42100,42100,42100,42100,0
|
|
20230629,161900,840533900,42100,42100,42100,42100,0
|
|
20230629,161800,840533900,42100,42100,42100,42100,0
|
|
20230629,161700,840533900,42100,42100,42100,42100,0
|
|
20230629,161600,840533900,42100,42100,42100,42100,0
|
|
20230629,161500,840533900,42100,42100,42100,42100,0
|
|
20230629,161400,840533900,42100,42100,42100,42100,0
|
|
20230629,161300,840533900,42100,42100,42100,42100,0
|
|
20230629,161200,840533900,42100,42100,42100,42100,0
|
|
20230629,161100,840533900,42100,42100,42100,42100,0
|
|
20230629,161000,840533900,42100,42100,42100,42100,0
|
|
20230629,160900,840533900,42100,42100,42100,42100,0
|
|
20230629,160800,840533900,42100,42100,42100,42100,0
|
|
20230629,160700,840533900,42100,42100,42100,42100,0
|
|
20230629,160600,840533900,42100,42100,42100,42100,3183
|
|
20230629,160500,840533900,42100,42100,42100,42100,0
|
|
20230629,160400,840533900,42100,42100,42100,42100,0
|
|
20230629,160300,840533900,42100,42100,42100,42100,0
|
|
20230629,160200,840533900,42100,42100,42100,42100,0
|
|
20230629,160100,840533900,42100,42100,42100,42100,0
|
|
20230629,160000,840533900,42100,42100,42100,42100,0
|
|
20230629,155900,840533900,42100,42100,42100,42100,0
|
|
20230629,155800,840533900,42100,42100,42100,42100,0
|
|
20230629,155700,840533900,42100,42100,42100,42100,0
|
|
20230629,155600,840533900,42100,42100,42100,42100,0
|
|
20230629,155500,840533900,42100,42100,42100,42100,0
|
|
20230629,155400,840533900,42100,42100,42100,42100,0
|
|
20230629,155300,840533900,42100,42100,42100,42100,0
|
|
20230629,155200,840533900,42100,42100,42100,42100,0
|
|
20230629,155100,840533900,42100,42100,42100,42100,0
|
|
20230629,155000,840533900,42100,42100,42100,42100,0
|
|
20230629,154900,840533900,42100,42100,42100,42100,0
|
|
20230629,154800,840533900,42100,42100,42100,42100,0
|
|
20230629,154700,840533900,42100,42100,42100,42100,0
|
|
20230629,154600,840533900,42100,42100,42100,42100,0
|
|
20230629,154500,840533900,42100,42100,42100,42100,0
|
|
20230629,154400,840533900,42100,42100,42100,42100,0
|
|
20230629,154300,840533900,42100,42100,42100,42100,0
|
|
20230629,154200,840533900,42100,42100,42100,42100,0
|
|
20230629,154100,840533900,42100,42100,42100,42100,0
|
|
20230629,154000,840533900,42100,42100,42100,42100,0
|
|
20230629,153900,840533900,42100,42100,42100,42100,0
|
|
20230629,153800,840533900,42100,42100,42100,42100,0
|
|
20230629,153700,840533900,42100,42100,42100,42100,0
|
|
20230629,153600,840533900,42100,42100,42100,42100,3183
|
|
20230629,153500,840533900,42100,42100,42100,42100,0
|
|
20230629,153400,840533900,42100,42100,42100,42100,0
|
|
20230629,153300,840533900,42100,42100,42100,42100,0
|
|
20230629,153200,840533900,42100,42100,42100,42100,0
|
|
20230629,153100,840533900,42100,42100,42100,42100,0
|
|
20230629,153000,840533900,42100,42100,42100,42100,3183
|
|
20230629,152900,706529600,42250,42250,42250,42250,0
|
|
20230629,152800,706529600,42250,42250,42250,42250,0
|
|
20230629,152700,706529600,42250,42250,42250,42250,0
|
|
20230629,152600,706529600,42250,42250,42250,42250,0
|
|
20230629,152500,706529600,42250,42250,42250,42250,0
|
|
20230629,152400,706529600,42250,42250,42250,42250,0
|
|
20230629,152300,706529600,42250,42250,42250,42250,0
|
|
20230629,152200,706529600,42250,42250,42250,42250,0
|
|
20230629,152100,706529600,42250,42250,42250,42250,0
|
|
20230629,152000,706529600,42250,42250,42250,42250,0
|
|
20230629,151900,706529600,42250,42250,42250,42200,19
|
|
20230629,151800,705726950,42250,42200,42250,42200,297
|
|
20230629,151700,693191000,42250,42250,42250,42200,56
|
|
20230629,151600,690826450,42200,42250,42250,42200,86
|
|
20230629,151500,687196750,42200,42200,42300,42200,110
|
|
20230629,151400,682550500,42200,42250,42250,42200,112
|
|
20230629,151300,677819000,42250,42250,42250,42250,39
|
|
20230629,151200,676171250,42250,42250,42250,42250,25
|
|
20230629,151100,675115000,42250,42250,42250,42250,4
|
|
20230629,151000,674946000,42250,42250,42300,42250,17
|
|
20230629,150900,674227550,42250,42250,42250,42250,14
|
|
20230629,150800,673636050,42300,42250,42300,42250,4
|
|
20230629,150700,673467000,42250,42250,42250,42250,3
|
|
20230629,150600,673340250,42250,42250,42350,42250,18
|
|
20230629,150500,672578350,42250,42250,42350,42250,18
|
|
20230629,150400,671817050,42250,42300,42300,42250,321
|
|
20230629,150300,658253400,42250,42250,42250,42250,4
|
|
20230629,150200,658084400,42200,42250,42250,42200,59
|
|
20230629,150100,655592450,42250,42250,42250,42250,4
|
|
20230629,150000,655423450,42250,42250,42250,42250,5
|
|
20230629,145900,655212200,42250,42250,42300,42200,47
|
|
20230629,145800,653225900,42250,42250,42250,42200,10
|
|
20230629,145700,652803650,42200,42200,42300,42200,220
|
|
20230629,145600,643517900,42200,42200,42250,42200,559
|
|
20230629,145500,619924200,42200,42200,42200,42200,100
|
|
20230629,145400,615704200,42200,42200,42200,42200,14
|
|
20230629,145300,615113400,42200,42200,42200,42200,13
|
|
20230629,145200,614564800,42200,42250,42250,42200,84
|
|
20230629,145100,611016600,42250,42250,42300,42250,147
|
|
20230629,145000,604805050,42250,42250,42300,42250,9
|
|
20230629,144900,604424650,42250,42250,42250,42250,4
|
|
20230629,144800,604255650,42250,42250,42250,42250,5
|
|
20230629,144700,604044400,42250,42250,42300,42250,15
|
|
20230629,144600,603410150,42250,42250,42300,42250,11
|
|
20230629,144500,602945200,42300,42250,42300,42250,57
|
|
20230629,144400,600535550,42250,42250,42250,42250,4
|
|
20230629,144300,600366550,42250,42200,42250,42200,4
|
|
20230629,144200,600197650,42200,42200,42200,42200,4
|
|
20230629,144100,600028850,42250,42200,42250,42200,58
|
|
20230629,144000,597578500,42200,42250,42250,42200,16
|
|
20230629,143900,596902950,42200,42250,42250,42200,599
|
|
20230629,143800,571606100,42250,42250,42250,42250,4
|
|
20230629,143700,571437100,42250,42250,42250,42250,11
|
|
20230629,143600,570972350,42250,42250,42250,42250,6
|
|
20230629,143500,570718850,42250,42250,42250,42250,4
|
|
20230629,143400,570549850,42250,42250,42400,42250,6
|
|
20230629,143300,570296050,42250,42200,42250,42200,4
|
|
20230629,143200,570127150,42200,42200,42200,42200,2
|
|
20230629,143100,570042750,42250,42250,42250,42250,5
|
|
20230629,143000,569831500,42250,42200,42250,42200,19
|
|
20230629,142900,569028900,42200,42200,42250,42200,5
|
|
20230629,142800,568817850,42200,42250,42250,42200,32
|
|
20230629,142700,567466650,42250,42250,42250,42250,4
|
|
20230629,142600,567297650,42250,42200,42250,42200,111
|
|
20230629,142500,562611700,42200,42200,42250,42200,14
|
|
20230629,142400,562020400,42200,42200,42200,42200,4
|
|
20230629,142300,561851600,42200,42200,42200,42200,44
|
|
20230629,142200,559994800,42200,42200,42200,42200,3
|
|
20230629,142100,559868200,42200,42300,42300,42200,516
|
|
20230629,142000,538059400,42300,42400,42450,42200,504
|
|
20230629,141900,516704050,42200,42200,42200,42200,5
|
|
20230629,141800,516493050,42200,42200,42200,42200,4
|
|
20230629,141700,516324250,42200,42200,42200,42200,5
|
|
20230629,141600,516113250,42200,42200,42200,42200,4
|
|
20230629,141500,515944450,42200,42200,42200,42200,5
|
|
20230629,141400,515733450,42200,42200,42200,42200,4
|
|
20230629,141300,515564650,42200,42200,42250,42200,129
|
|
20230629,141200,510115500,42200,42200,42200,42200,34
|
|
20230629,141100,508680700,42200,42200,42200,42200,4
|
|
20230629,141000,508511900,42200,42200,42200,42200,3
|
|
20230629,140900,508385300,42200,42200,42200,42200,4
|
|
20230629,140800,508216500,42200,42150,42200,42150,7
|
|
20230629,140700,507921150,42200,42200,42200,42200,190
|
|
20230629,140600,499903150,42250,42250,42250,42200,44
|
|
20230629,140500,498044350,42200,42200,42200,42200,114
|
|
20230629,140400,493233550,42200,42250,42250,42200,292
|
|
20230629,140300,480898650,42250,42250,42250,42250,0
|
|
20230629,140200,480898650,42250,42300,42300,42250,25
|
|
20230629,140100,479842150,42350,42350,42350,42350,0
|
|
20230629,140000,479842150,42350,42350,42350,42350,20
|
|
20230629,135900,478995150,42350,42300,42350,42300,318
|
|
20230629,135800,465542200,42250,42250,42250,42250,67
|
|
20230629,135700,462711450,42250,42250,42250,42250,0
|
|
20230629,135600,462711450,42250,42200,42250,42200,32
|
|
20230629,135500,461360350,42200,42300,42300,42200,486
|
|
20230629,135400,440824300,42300,42300,42300,42300,0
|
|
20230629,135300,440824300,42300,42300,42300,42300,0
|
|
20230629,135200,440824300,42300,42300,42300,42300,0
|
|
20230629,135100,440824300,42300,42300,42300,42300,0
|
|
20230629,135000,440824300,42300,42300,42300,42300,0
|
|
20230629,134900,440824300,42300,42300,42300,42300,0
|
|
20230629,134800,440824300,42300,42300,42300,42300,2
|
|
20230629,134700,440739700,42300,42300,42300,42300,0
|
|
20230629,134600,440739700,42300,42300,42300,42300,0
|
|
20230629,134500,440739700,42300,42300,42300,42300,163
|
|
20230629,134400,433844800,42300,42350,42350,42300,116
|
|
20230629,134300,428933000,42350,42350,42350,42350,0
|
|
20230629,134200,428933000,42350,42350,42350,42350,0
|
|
20230629,134100,428933000,42350,42350,42350,42350,0
|
|
20230629,134000,428933000,42350,42350,42350,42350,0
|
|
20230629,133900,428933000,42350,42350,42350,42350,0
|
|
20230629,133800,428933000,42350,42350,42350,42350,0
|
|
20230629,133700,428933000,42350,42400,42400,42350,31
|
|
20230629,133600,427620100,42350,42350,42350,42350,0
|
|
20230629,133500,427620100,42350,42350,42350,42350,16
|
|
20230629,133400,426942500,42400,42400,42400,42400,0
|
|
20230629,133300,426942500,42400,42400,42400,42400,15
|
|
20230629,133200,426306500,42400,42400,42400,42400,2
|
|
20230629,133100,426221700,42350,42350,42350,42350,0
|
|
20230629,133000,426221700,42350,42350,42350,42350,0
|
|
20230629,132900,426221700,42350,42350,42350,42350,0
|
|
20230629,132800,426221700,42350,42350,42350,42350,0
|
|
20230629,132700,426221700,42350,42350,42350,42350,3
|
|
20230629,132600,426094650,42350,42350,42350,42350,0
|
|
20230629,132500,426094650,42350,42350,42350,42350,25
|
|
20230629,132400,425035900,42400,42400,42400,42400,0
|
|
20230629,132300,425035900,42400,42400,42400,42400,33
|
|
20230629,132200,423636700,42450,42450,42450,42450,0
|
|
20230629,132100,423636700,42450,42450,42450,42450,0
|
|
20230629,132000,423636700,42450,42450,42450,42450,0
|
|
20230629,131900,423636700,42450,42450,42450,42450,0
|
|
20230629,131800,423636700,42450,42450,42450,42450,0
|
|
20230629,131700,423636700,42450,42450,42450,42450,0
|
|
20230629,131600,423636700,42450,42450,42450,42450,0
|
|
20230629,131500,423636700,42450,42450,42450,42450,0
|
|
20230629,131400,423636700,42450,42450,42450,42450,2
|
|
20230629,131300,423551800,42450,42450,42450,42450,0
|
|
20230629,131200,423551800,42450,42450,42450,42450,1
|
|
20230629,131100,423509350,42450,42450,42450,42450,0
|
|
20230629,131000,423509350,42450,42450,42450,42450,0
|
|
20230629,130900,423509350,42450,42450,42450,42450,0
|
|
20230629,130800,423509350,42450,42450,42450,42450,4
|
|
20230629,130700,423339550,42450,42450,42550,42450,115
|
|
20230629,130600,418452050,42400,42450,42450,42400,23
|
|
20230629,130500,417476800,42400,42400,42400,42400,0
|
|
20230629,130400,417476800,42400,42400,42400,42400,48
|
|
20230629,130300,415441600,42400,42400,42400,42400,0
|
|
20230629,130200,415441600,42400,42400,42400,42400,10
|
|
20230629,130100,415017600,42400,42400,42400,42400,1
|
|
20230629,130000,414975200,42350,42350,42350,42350,0
|
|
20230629,125900,414975200,42350,42350,42350,42350,0
|
|
20230629,125800,414975200,42350,42350,42350,42350,0
|
|
20230629,125700,414975200,42350,42350,42350,42350,0
|
|
20230629,125600,414975200,42350,42350,42350,42350,0
|
|
20230629,125500,414975200,42350,42350,42350,42350,0
|
|
20230629,125400,414975200,42350,42350,42350,42350,0
|
|
20230629,125300,414975200,42350,42350,42350,42350,0
|
|
20230629,125200,414975200,42350,42350,42350,42350,0
|
|
20230629,125100,414975200,42350,42350,42350,42350,19
|
|
20230629,125000,414170550,42400,42350,42400,42350,4
|
|
20230629,124900,414001000,42350,42350,42350,42350,0
|
|
20230629,124800,414001000,42350,42350,42350,42350,0
|
|
20230629,124700,414001000,42350,42350,42350,42350,1
|
|
20230629,124600,413958650,42400,42400,42400,42400,0
|
|
20230629,124500,413958650,42400,42400,42400,42400,0
|
|
20230629,124400,413958650,42400,42400,42400,42400,9
|
|
20230629,124300,413577050,42300,42300,42300,42300,0
|
|
20230629,124200,413577050,42300,42300,42300,42300,0
|
|
20230629,124100,413577050,42300,42300,42300,42300,0
|
|
20230629,124000,413577050,42300,42300,42300,42300,0
|
|
20230629,123900,413577050,42300,42300,42300,42300,0
|
|
20230629,123800,413577050,42300,42350,42350,42300,22
|
|
20230629,123700,412646250,42450,42450,42450,42450,1
|
|
20230629,123600,412603800,42350,42350,42350,42350,2
|
|
20230629,123500,412519100,42350,42450,42450,42300,436
|
|
20230629,123400,394032050,42500,42500,42500,42500,0
|
|
20230629,123300,394032050,42500,42500,42500,42500,0
|
|
20230629,123200,394032050,42500,42500,42500,42500,3
|
|
20230629,123100,393904550,42450,42450,42450,42450,1
|
|
20230629,123000,393862100,42500,42500,42500,42500,0
|
|
20230629,122900,393862100,42500,42500,42500,42500,2
|
|
20230629,122800,393777100,42500,42500,42500,42500,0
|
|
20230629,122700,393777100,42500,42500,42500,42500,20
|
|
20230629,122600,392927100,42500,42500,42500,42500,0
|
|
20230629,122500,392927100,42500,42500,42500,42500,0
|
|
20230629,122400,392927100,42500,42500,42500,42500,29
|
|
20230629,122300,391694600,42500,42500,42500,42500,1
|
|
20230629,122200,391652100,42500,42500,42500,42500,7
|
|
20230629,122100,391354600,42500,42500,42500,42500,0
|
|
20230629,122000,391354600,42500,42500,42500,42500,15
|
|
20230629,121900,390717100,42500,42500,42500,42500,0
|
|
20230629,121800,390717100,42500,42500,42500,42500,0
|
|
20230629,121700,390717100,42500,42500,42500,42500,0
|
|
20230629,121600,390717100,42500,42500,42500,42500,1
|
|
20230629,121500,390674600,42500,42550,42550,42500,10
|
|
20230629,121400,390249550,42600,42600,42600,42600,0
|
|
20230629,121300,390249550,42600,42600,42600,42600,0
|
|
20230629,121200,390249550,42600,42600,42600,42600,0
|
|
20230629,121100,390249550,42600,42600,42600,42600,0
|
|
20230629,121000,390249550,42600,42600,42600,42600,0
|
|
20230629,120900,390249550,42600,42600,42600,42600,1
|
|
20230629,120800,390206950,42500,42500,42500,42500,0
|
|
20230629,120700,390206950,42500,42500,42500,42500,2
|
|
20230629,120600,390121950,42450,42450,42450,42450,0
|
|
20230629,120500,390121950,42450,42450,42450,42450,0
|
|
20230629,120400,390121950,42450,42450,42450,42450,0
|
|
20230629,120300,390121950,42450,42450,42450,42450,0
|
|
20230629,120200,390121950,42450,42600,42650,42450,72
|
|
20230629,120100,387053700,42650,42650,42650,42650,1
|
|
20230629,120000,387011050,42500,42450,42500,42450,181
|
|
20230629,115900,379318600,42500,42500,42500,42500,2
|
|
20230629,115800,379233600,42450,42450,42450,42450,0
|
|
20230629,115700,379233600,42450,42450,42450,42450,0
|
|
20230629,115600,379233600,42450,42450,42450,42450,2
|
|
20230629,115500,379148700,42450,42450,42450,42450,26
|
|
20230629,115400,378045000,42500,42500,42500,42500,5
|
|
20230629,115300,377832500,42500,42500,42500,42500,0
|
|
20230629,115200,377832500,42500,42550,42550,42500,2
|
|
20230629,115100,377747450,42600,42600,42600,42600,0
|
|
20230629,115000,377747450,42600,42600,42600,42600,35
|
|
20230629,114900,376256450,42650,42650,42650,42650,0
|
|
20230629,114800,376256450,42650,42650,42650,42650,1
|
|
20230629,114700,376213800,42650,42650,42650,42650,0
|
|
20230629,114600,376213800,42650,42650,42650,42650,0
|
|
20230629,114500,376213800,42650,42650,42650,42650,0
|
|
20230629,114400,376213800,42650,42650,42650,42650,0
|
|
20230629,114300,376213800,42650,42650,42650,42650,0
|
|
20230629,114200,376213800,42650,42650,42650,42650,0
|
|
20230629,114100,376213800,42650,42650,42650,42650,0
|
|
20230629,114000,376213800,42650,42650,42650,42650,2
|
|
20230629,113900,376128500,42500,42500,42500,42500,0
|
|
20230629,113800,376128500,42500,42500,42500,42500,0
|
|
20230629,113700,376128500,42500,42500,42500,42500,0
|
|
20230629,113600,376128500,42500,42650,42650,42500,42
|
|
20230629,113500,374342900,42450,42450,42450,42450,14
|
|
20230629,113400,373748600,42650,42650,42650,42650,28
|
|
20230629,113300,372554400,42550,42550,42550,42550,0
|
|
20230629,113200,372554400,42550,42550,42550,42550,0
|
|
20230629,113100,372554400,42550,42550,42550,42550,0
|
|
20230629,113000,372554400,42550,42550,42650,42550,80
|
|
20230629,112900,369149050,42450,42450,42450,42450,0
|
|
20230629,112800,369149050,42450,42450,42450,42450,0
|
|
20230629,112700,369149050,42450,42450,42450,42450,0
|
|
20230629,112600,369149050,42450,42600,42600,42300,20
|
|
20230629,112500,368300900,42600,42600,42600,42600,20
|
|
20230629,112400,367448900,42600,42550,42600,42550,2
|
|
20230629,112300,367363750,42500,42500,42500,42500,0
|
|
20230629,112200,367363750,42500,42500,42500,42500,3
|
|
20230629,112100,367236250,42500,42500,42550,42500,76
|
|
20230629,112000,364004000,42300,42500,42500,42300,22
|
|
20230629,111900,363073200,42300,42400,42400,42300,56
|
|
20230629,111800,360700850,42400,42400,42400,42400,4
|
|
20230629,111700,360531250,42350,42400,42650,42350,231
|
|
20230629,111600,350696550,42350,42400,42400,42350,20
|
|
20230629,111500,349849050,42400,42300,42400,42300,9
|
|
20230629,111400,349467850,42300,42300,42300,42300,0
|
|
20230629,111300,349467850,42300,42300,42300,42300,0
|
|
20230629,111200,349467850,42300,42300,42350,42250,66
|
|
20230629,111100,346674300,42300,42450,42450,42250,802
|
|
20230629,111000,312724450,42400,42500,42500,42400,119
|
|
20230629,110900,307671850,42550,42550,42550,42550,0
|
|
20230629,110800,307671850,42550,42550,42550,42550,0
|
|
20230629,110700,307671850,42550,42450,42550,42300,1226
|
|
20230629,110600,255733800,42450,42450,42450,42450,0
|
|
20230629,110500,255733800,42450,42450,42450,42450,0
|
|
20230629,110400,255733800,42450,42500,42500,42450,63
|
|
20230629,110300,253057050,42500,42500,42500,42500,10
|
|
20230629,110200,252632050,42500,42500,42500,42500,0
|
|
20230629,110100,252632050,42500,42500,42500,42500,0
|
|
20230629,110000,252632050,42500,42500,42500,42500,6
|
|
20230629,105900,252377050,42500,42500,42500,42500,0
|
|
20230629,105800,252377050,42500,42500,42500,42500,0
|
|
20230629,105700,252377050,42500,42450,42500,42450,67
|
|
20230629,105600,249532100,42500,42650,42650,42500,265
|
|
20230629,105500,238233950,42650,42650,42700,42650,117
|
|
20230629,105400,233242200,42550,42550,42550,42550,1
|
|
20230629,105300,233199650,42600,42600,42600,42600,1
|
|
20230629,105200,233157050,42600,42450,42600,42450,208
|
|
20230629,105100,224323250,42450,42450,42450,42450,10
|
|
20230629,105000,223898750,42450,42450,42450,42450,64
|
|
20230629,104900,221181950,42450,42450,42450,42450,0
|
|
20230629,104800,221181950,42450,42450,42450,42450,0
|
|
20230629,104700,221181950,42450,42450,42450,42450,234
|
|
20230629,104600,211248650,42450,42500,42500,42450,57
|
|
20230629,104500,208826750,42550,42500,42600,42450,480
|
|
20230629,104400,188423400,42500,42550,42550,42500,124
|
|
20230629,104300,183147900,42550,42600,42600,42550,100
|
|
20230629,104200,178888450,42600,42600,42600,42600,16
|
|
20230629,104100,178206850,42650,42650,42650,42650,0
|
|
20230629,104000,178206850,42650,42650,42650,42650,1
|
|
20230629,103900,178164200,42650,42650,42650,42600,32
|
|
20230629,103800,176799750,42650,42650,42650,42650,18
|
|
20230629,103700,176032050,42600,42600,42600,42600,15
|
|
20230629,103600,175393050,42600,42600,42600,42600,50
|
|
20230629,103500,173263050,42650,42650,42650,42650,1
|
|
20230629,103400,173220400,42600,42600,42600,42600,3
|
|
20230629,103300,173092600,42650,42650,42650,42650,124
|
|
20230629,103200,167804000,42650,42650,42650,42650,0
|
|
20230629,103100,167804000,42650,42700,42700,42650,6
|
|
20230629,103000,167547850,42650,42650,42650,42650,0
|
|
20230629,102900,167547850,42650,42650,42650,42650,0
|
|
20230629,102800,167547850,42650,42650,42650,42650,0
|
|
20230629,102700,167547850,42650,42650,42650,42650,0
|
|
20230629,102600,167547850,42650,42700,42700,42650,67
|
|
20230629,102500,164687800,42700,42650,42700,42650,88
|
|
20230629,102400,160930700,42700,42700,42700,42700,77
|
|
20230629,102300,157642800,42700,42700,42700,42700,0
|
|
20230629,102200,157642800,42700,42700,42700,42700,14
|
|
20230629,102100,157045000,42650,42650,42650,42650,0
|
|
20230629,102000,157045000,42650,42650,42650,42650,0
|
|
20230629,101900,157045000,42650,42700,42700,42650,34
|
|
20230629,101800,155593900,42700,42700,42700,42700,14
|
|
20230629,101700,154996100,42700,42700,42700,42700,0
|
|
20230629,101600,154996100,42700,42700,42700,42700,16
|
|
20230629,101500,154312900,42750,42750,42750,42750,0
|
|
20230629,101400,154312900,42750,42750,42750,42750,0
|
|
20230629,101300,154312900,42750,42750,42750,42750,6
|
|
20230629,101200,154056400,42750,42750,42800,42700,87
|
|
20230629,101100,150335650,42700,42700,42700,42700,0
|
|
20230629,101000,150335650,42700,42750,42750,42700,76
|
|
20230629,100900,147087500,42750,42750,42750,42750,0
|
|
20230629,100800,147087500,42750,42750,42750,42750,0
|
|
20230629,100700,147087500,42750,42750,42750,42750,5
|
|
20230629,100600,146873750,42700,42700,42700,42700,0
|
|
20230629,100500,146873750,42700,42750,42750,42700,62
|
|
20230629,100400,144223350,42750,42750,42750,42750,0
|
|
20230629,100300,144223350,42750,42750,42750,42750,2
|
|
20230629,100200,144137850,42750,42750,42750,42750,0
|
|
20230629,100100,144137850,42750,42700,42750,42700,31
|
|
20230629,100000,142814100,42800,42750,42800,42700,232
|
|
20230629,095900,132897450,42750,42750,42750,42750,0
|
|
20230629,095800,132897450,42750,42750,42750,42750,1
|
|
20230629,095700,132854700,42650,42650,42650,42650,0
|
|
20230629,095600,132854700,42650,42650,42650,42650,18
|
|
20230629,095500,132087000,42700,42700,42700,42700,3
|
|
20230629,095400,131958900,42700,42700,42700,42700,6
|
|
20230629,095300,131702700,42700,42700,42700,42700,0
|
|
20230629,095200,131702700,42700,42700,42700,42700,2
|
|
20230629,095100,131617300,42700,42700,42700,42700,26
|
|
20230629,095000,130507100,42750,42700,42750,42700,6
|
|
20230629,094900,130250650,42700,42700,42700,42700,0
|
|
20230629,094800,130250650,42700,42700,42700,42700,25
|
|
20230629,094700,129183150,42700,42700,42700,42700,0
|
|
20230629,094600,129183150,42700,42700,42700,42700,17
|
|
20230629,094500,128457250,42650,42650,42650,42650,16
|
|
20230629,094400,127774850,42550,42500,42550,42500,29
|
|
20230629,094300,126540950,42750,42700,42750,42500,541
|
|
20230629,094200,103525150,42600,42650,42700,42500,273
|
|
20230629,094100,91905800,42600,42600,42600,42600,18
|
|
20230629,094000,91139000,42550,42550,42550,42550,1
|
|
20230629,093900,91096450,42700,42600,42700,42500,75
|
|
20230629,093800,87903200,42700,42600,42700,42550,116
|
|
20230629,093700,82960750,42700,42700,42700,42700,8
|
|
20230629,093600,82619150,42550,42700,42700,42550,374
|
|
20230629,093500,66673350,42700,42700,42750,42700,71
|
|
20230629,093400,63640850,42700,42750,42750,42700,17
|
|
20230629,093300,62914200,42700,42750,42800,42700,121
|
|
20230629,093200,57741550,42800,42800,42800,42800,2
|
|
20230629,093100,57655950,42800,42800,42800,42800,0
|
|
20230629,093000,57655950,42800,42750,42800,42750,15
|
|
20230629,092900,57014650,42750,42750,42750,42750,0
|
|
20230629,092800,57014650,42750,42750,42750,42750,0
|
|
20230629,092700,57014650,42750,42750,42750,42750,0
|
|
20230629,092600,57014650,42750,42800,42800,42750,2
|
|
20230629,092500,56929100,42750,42750,42750,42750,0
|
|
20230629,092400,56929100,42750,42750,42750,42750,8
|
|
20230629,092300,56587100,42800,42800,42800,42800,2
|
|
20230629,092200,56501500,42850,42900,42900,42850,52
|
|
20230629,092100,54270800,42900,42900,42900,42900,0
|
|
20230629,092000,54270800,42900,42750,42900,42750,33
|
|
20230629,091900,52858450,42750,42750,42750,42750,10
|
|
20230629,091800,52430950,42750,42800,42800,42750,2
|
|
20230629,091700,52345400,42800,42950,42950,42800,15
|
|
20230629,091600,51701600,42950,42900,42950,42900,22
|
|
20230629,091500,50757200,42850,42800,42850,42800,100
|
|
20230629,091400,46476900,42800,42800,42800,42800,13
|
|
20230629,091300,45920500,42750,42750,42800,42750,123
|
|
20230629,091200,40659600,42800,42850,42850,42800,15
|
|
20230629,091100,40017200,42850,42850,42850,42850,8
|
|
20230629,091000,39674400,42750,42850,42850,42750,37
|
|
20230629,090900,38090900,42650,42700,42700,42650,43
|
|
20230629,090800,36255200,42950,42950,42950,42950,0
|
|
20230629,090700,36255200,42950,42750,42950,42600,484
|
|
20230629,090600,15607250,42750,43000,43000,42750,59
|
|
20230629,090500,13077500,42750,42750,42750,42750,0
|
|
20230629,090400,13077500,42750,42700,42850,42700,11
|
|
20230629,090300,12607300,42850,42850,42850,42750,51
|
|
20230629,090200,10424850,43250,42750,43250,42750,12
|
|
20230629,090100,9909250,42750,42750,42750,42750,55
|
|
20230629,090000,7558000,42700,42700,42750,42700,177
|