643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194000,1923551750,32300,32300,32300,32300,827
|
|
20230630,193900,1923551750,32300,32300,32300,32300,0
|
|
20230630,193800,1923551750,32300,32300,32300,32300,0
|
|
20230630,193700,1923551750,32300,32300,32300,32300,0
|
|
20230630,193600,1923551750,32300,32300,32300,32300,0
|
|
20230630,193500,1923551750,32300,32300,32300,32300,0
|
|
20230630,193400,1923551750,32300,32300,32300,32300,0
|
|
20230630,193300,1923551750,32300,32300,32300,32300,0
|
|
20230630,193200,1923551750,32300,32300,32300,32300,0
|
|
20230630,193100,1923551750,32300,32300,32300,32300,0
|
|
20230630,193000,1923551750,32300,32300,32300,32300,0
|
|
20230630,192900,1923551750,32300,32300,32300,32300,0
|
|
20230630,192800,1923551750,32300,32300,32300,32300,0
|
|
20230630,192700,1923551750,32300,32300,32300,32300,0
|
|
20230630,192600,1923551750,32300,32300,32300,32300,0
|
|
20230630,192500,1923551750,32300,32300,32300,32300,0
|
|
20230630,192400,1923551750,32300,32300,32300,32300,0
|
|
20230630,192300,1923551750,32300,32300,32300,32300,0
|
|
20230630,192200,1923551750,32300,32300,32300,32300,0
|
|
20230630,192100,1923551750,32300,32300,32300,32300,0
|
|
20230630,192000,1923551750,32300,32300,32300,32300,0
|
|
20230630,191900,1923551750,32300,32300,32300,32300,0
|
|
20230630,191800,1923551750,32300,32300,32300,32300,0
|
|
20230630,191700,1923551750,32300,32300,32300,32300,0
|
|
20230630,191600,1923551750,32300,32300,32300,32300,0
|
|
20230630,191500,1923551750,32300,32300,32300,32300,0
|
|
20230630,191400,1923551750,32300,32300,32300,32300,0
|
|
20230630,191300,1923551750,32300,32300,32300,32300,0
|
|
20230630,191200,1923551750,32300,32300,32300,32300,0
|
|
20230630,191100,1923551750,32300,32300,32300,32300,0
|
|
20230630,191000,1923551750,32300,32300,32300,32300,827
|
|
20230630,190900,1923551750,32300,32300,32300,32300,0
|
|
20230630,190800,1923551750,32300,32300,32300,32300,0
|
|
20230630,190700,1923551750,32300,32300,32300,32300,0
|
|
20230630,190600,1923551750,32300,32300,32300,32300,0
|
|
20230630,190500,1923551750,32300,32300,32300,32300,0
|
|
20230630,190400,1923551750,32300,32300,32300,32300,0
|
|
20230630,190300,1923551750,32300,32300,32300,32300,0
|
|
20230630,190200,1923551750,32300,32300,32300,32300,0
|
|
20230630,190100,1923551750,32300,32300,32300,32300,0
|
|
20230630,190000,1923551750,32300,32300,32300,32300,0
|
|
20230630,185900,1923551750,32300,32300,32300,32300,0
|
|
20230630,185800,1923551750,32300,32300,32300,32300,0
|
|
20230630,185700,1923551750,32300,32300,32300,32300,0
|
|
20230630,185600,1923551750,32300,32300,32300,32300,0
|
|
20230630,185500,1923551750,32300,32300,32300,32300,0
|
|
20230630,185400,1923551750,32300,32300,32300,32300,0
|
|
20230630,185300,1923551750,32300,32300,32300,32300,0
|
|
20230630,185200,1923551750,32300,32300,32300,32300,0
|
|
20230630,185100,1923551750,32300,32300,32300,32300,0
|
|
20230630,185000,1923551750,32300,32300,32300,32300,0
|
|
20230630,184900,1923551750,32300,32300,32300,32300,0
|
|
20230630,184800,1923551750,32300,32300,32300,32300,0
|
|
20230630,184700,1923551750,32300,32300,32300,32300,0
|
|
20230630,184600,1923551750,32300,32300,32300,32300,0
|
|
20230630,184500,1923551750,32300,32300,32300,32300,0
|
|
20230630,184400,1923551750,32300,32300,32300,32300,0
|
|
20230630,184300,1923551750,32300,32300,32300,32300,0
|
|
20230630,184200,1923551750,32300,32300,32300,32300,0
|
|
20230630,184100,1923551750,32300,32300,32300,32300,0
|
|
20230630,184000,1923551750,32300,32300,32300,32300,827
|
|
20230630,183900,1923551750,32300,32300,32300,32300,0
|
|
20230630,183800,1923551750,32300,32300,32300,32300,0
|
|
20230630,183700,1923551750,32300,32300,32300,32300,0
|
|
20230630,183600,1923551750,32300,32300,32300,32300,0
|
|
20230630,183500,1923551750,32300,32300,32300,32300,0
|
|
20230630,183400,1923551750,32300,32300,32300,32300,0
|
|
20230630,183300,1923551750,32300,32300,32300,32300,0
|
|
20230630,183200,1923551750,32300,32300,32300,32300,0
|
|
20230630,183100,1923551750,32300,32300,32300,32300,0
|
|
20230630,183000,1923551750,32300,32300,32300,32300,0
|
|
20230630,182900,1923551750,32300,32300,32300,32300,0
|
|
20230630,182800,1923551750,32300,32300,32300,32300,0
|
|
20230630,182700,1923551750,32300,32300,32300,32300,0
|
|
20230630,182600,1923551750,32300,32300,32300,32300,0
|
|
20230630,182500,1923551750,32300,32300,32300,32300,0
|
|
20230630,182400,1923551750,32300,32300,32300,32300,0
|
|
20230630,182300,1923551750,32300,32300,32300,32300,0
|
|
20230630,182200,1923551750,32300,32300,32300,32300,0
|
|
20230630,182100,1923551750,32300,32300,32300,32300,0
|
|
20230630,182000,1923551750,32300,32300,32300,32300,0
|
|
20230630,181900,1923551750,32300,32300,32300,32300,0
|
|
20230630,181800,1923551750,32300,32300,32300,32300,0
|
|
20230630,181700,1923551750,32300,32300,32300,32300,0
|
|
20230630,181600,1923551750,32300,32300,32300,32300,0
|
|
20230630,181500,1923551750,32300,32300,32300,32300,0
|
|
20230630,181400,1923551750,32300,32300,32300,32300,0
|
|
20230630,181300,1923551750,32300,32300,32300,32300,0
|
|
20230630,181200,1923551750,32300,32300,32300,32300,0
|
|
20230630,181100,1923551750,32300,32300,32300,32300,0
|
|
20230630,181000,1923551750,32300,32300,32300,32300,827
|
|
20230630,180900,1923551750,32300,32300,32300,32300,0
|
|
20230630,180800,1923551750,32300,32300,32300,32300,0
|
|
20230630,180700,1923551750,32300,32300,32300,32300,0
|
|
20230630,180600,1923551750,32300,32300,32300,32300,0
|
|
20230630,180500,1923551750,32300,32300,32300,32300,0
|
|
20230630,180400,1923551750,32300,32300,32300,32300,0
|
|
20230630,180300,1923551750,32300,32300,32300,32300,0
|
|
20230630,180200,1923551750,32300,32300,32300,32300,0
|
|
20230630,180100,1923551750,32300,32300,32300,32300,0
|
|
20230630,180000,1923551750,32300,32300,32300,32300,0
|
|
20230630,175900,1923551750,32300,32300,32300,32300,0
|
|
20230630,175800,1923551750,32300,32300,32300,32300,0
|
|
20230630,175700,1923551750,32300,32300,32300,32300,0
|
|
20230630,175600,1923551750,32300,32300,32300,32300,0
|
|
20230630,175500,1923551750,32300,32300,32300,32300,0
|
|
20230630,175400,1923551750,32300,32300,32300,32300,0
|
|
20230630,175300,1923551750,32300,32300,32300,32300,0
|
|
20230630,175200,1923551750,32300,32300,32300,32300,0
|
|
20230630,175100,1923551750,32300,32300,32300,32300,0
|
|
20230630,175000,1923551750,32300,32300,32300,32300,0
|
|
20230630,174900,1923551750,32300,32300,32300,32300,0
|
|
20230630,174800,1923551750,32300,32300,32300,32300,0
|
|
20230630,174700,1923551750,32300,32300,32300,32300,0
|
|
20230630,174600,1923551750,32300,32300,32300,32300,0
|
|
20230630,174500,1923551750,32300,32300,32300,32300,0
|
|
20230630,174400,1923551750,32300,32300,32300,32300,0
|
|
20230630,174300,1923551750,32300,32300,32300,32300,0
|
|
20230630,174200,1923551750,32300,32300,32300,32300,0
|
|
20230630,174100,1923551750,32300,32300,32300,32300,0
|
|
20230630,174000,1923551750,32300,32300,32300,32300,827
|
|
20230630,173900,1923551750,32300,32300,32300,32300,0
|
|
20230630,173800,1923551750,32300,32300,32300,32300,0
|
|
20230630,173700,1923551750,32300,32300,32300,32300,0
|
|
20230630,173600,1923551750,32300,32300,32300,32300,0
|
|
20230630,173500,1923551750,32300,32300,32300,32300,0
|
|
20230630,173400,1923551750,32300,32300,32300,32300,0
|
|
20230630,173300,1923551750,32300,32300,32300,32300,0
|
|
20230630,173200,1923551750,32300,32300,32300,32300,0
|
|
20230630,173100,1923551750,32300,32300,32300,32300,0
|
|
20230630,173000,1923551750,32300,32300,32300,32300,0
|
|
20230630,172900,1923551750,32300,32300,32300,32300,0
|
|
20230630,172800,1923551750,32300,32300,32300,32300,0
|
|
20230630,172700,1923551750,32300,32300,32300,32300,0
|
|
20230630,172600,1923551750,32300,32300,32300,32300,0
|
|
20230630,172500,1923551750,32300,32300,32300,32300,0
|
|
20230630,172400,1923551750,32300,32300,32300,32300,0
|
|
20230630,172300,1923551750,32300,32300,32300,32300,0
|
|
20230630,172200,1923551750,32300,32300,32300,32300,0
|
|
20230630,172100,1923551750,32300,32300,32300,32300,0
|
|
20230630,172000,1923551750,32300,32300,32300,32300,0
|
|
20230630,171900,1923551750,32300,32300,32300,32300,0
|
|
20230630,171800,1923551750,32300,32300,32300,32300,0
|
|
20230630,171700,1923551750,32300,32300,32300,32300,0
|
|
20230630,171600,1923551750,32300,32300,32300,32300,0
|
|
20230630,171500,1923551750,32300,32300,32300,32300,0
|
|
20230630,171400,1923551750,32300,32300,32300,32300,0
|
|
20230630,171300,1923551750,32300,32300,32300,32300,0
|
|
20230630,171200,1923551750,32300,32300,32300,32300,0
|
|
20230630,171100,1923551750,32300,32300,32300,32300,0
|
|
20230630,171000,1923551750,32300,32300,32300,32300,827
|
|
20230630,170900,1923551750,32300,32300,32300,32300,0
|
|
20230630,170800,1923551750,32300,32300,32300,32300,0
|
|
20230630,170700,1923551750,32300,32300,32300,32300,0
|
|
20230630,170600,1923551750,32300,32300,32300,32300,0
|
|
20230630,170500,1923551750,32300,32300,32300,32300,0
|
|
20230630,170400,1923551750,32300,32300,32300,32300,0
|
|
20230630,170300,1923551750,32300,32300,32300,32300,0
|
|
20230630,170200,1923551750,32300,32300,32300,32300,0
|
|
20230630,170100,1923551750,32300,32300,32300,32300,0
|
|
20230630,170000,1923551750,32300,32300,32300,32300,0
|
|
20230630,165900,1923551750,32300,32300,32300,32300,0
|
|
20230630,165800,1923551750,32300,32300,32300,32300,0
|
|
20230630,165700,1923551750,32300,32300,32300,32300,0
|
|
20230630,165600,1923551750,32300,32300,32300,32300,0
|
|
20230630,165500,1923551750,32300,32300,32300,32300,0
|
|
20230630,165400,1923551750,32300,32300,32300,32300,0
|
|
20230630,165300,1923551750,32300,32300,32300,32300,0
|
|
20230630,165200,1923551750,32300,32300,32300,32300,0
|
|
20230630,165100,1923551750,32300,32300,32300,32300,0
|
|
20230630,165000,1923551750,32300,32300,32300,32300,0
|
|
20230630,164900,1923551750,32300,32300,32300,32300,0
|
|
20230630,164800,1923551750,32300,32300,32300,32300,0
|
|
20230630,164700,1923551750,32300,32300,32300,32300,0
|
|
20230630,164600,1923551750,32300,32300,32300,32300,0
|
|
20230630,164500,1923551750,32300,32300,32300,32300,0
|
|
20230630,164400,1923551750,32300,32300,32300,32300,0
|
|
20230630,164300,1923551750,32300,32300,32300,32300,0
|
|
20230630,164200,1923551750,32300,32300,32300,32300,0
|
|
20230630,164100,1923551750,32300,32300,32300,32300,0
|
|
20230630,164000,1923551750,32300,32300,32300,32300,827
|
|
20230630,163900,1923551750,32300,32300,32300,32300,0
|
|
20230630,163800,1923551750,32300,32300,32300,32300,0
|
|
20230630,163700,1923551750,32300,32300,32300,32300,0
|
|
20230630,163600,1923551750,32300,32300,32300,32300,0
|
|
20230630,163500,1923551750,32300,32300,32300,32300,0
|
|
20230630,163400,1923551750,32300,32300,32300,32300,0
|
|
20230630,163300,1923551750,32300,32300,32300,32300,0
|
|
20230630,163200,1923551750,32300,32300,32300,32300,0
|
|
20230630,163100,1923551750,32300,32300,32300,32300,0
|
|
20230630,163000,1923551750,32300,32300,32300,32300,0
|
|
20230630,162900,1923551750,32300,32300,32300,32300,0
|
|
20230630,162800,1923551750,32300,32300,32300,32300,0
|
|
20230630,162700,1923551750,32300,32300,32300,32300,0
|
|
20230630,162600,1923551750,32300,32300,32300,32300,0
|
|
20230630,162500,1923551750,32300,32300,32300,32300,0
|
|
20230630,162400,1923551750,32300,32300,32300,32300,0
|
|
20230630,162300,1923551750,32300,32300,32300,32300,0
|
|
20230630,162200,1923551750,32300,32300,32300,32300,0
|
|
20230630,162100,1923551750,32300,32300,32300,32300,0
|
|
20230630,162000,1923551750,32300,32300,32300,32300,0
|
|
20230630,161900,1923551750,32300,32300,32300,32300,0
|
|
20230630,161800,1923551750,32300,32300,32300,32300,0
|
|
20230630,161700,1923551750,32300,32300,32300,32300,0
|
|
20230630,161600,1923551750,32300,32300,32300,32300,0
|
|
20230630,161500,1923551750,32300,32300,32300,32300,0
|
|
20230630,161400,1923551750,32300,32300,32300,32300,0
|
|
20230630,161300,1923551750,32300,32300,32300,32300,0
|
|
20230630,161200,1923551750,32300,32300,32300,32300,0
|
|
20230630,161100,1923551750,32300,32300,32300,32300,0
|
|
20230630,161000,1923551750,32300,32300,32300,32300,827
|
|
20230630,160900,1923551750,32300,32300,32300,32300,0
|
|
20230630,160800,1923551750,32300,32300,32300,32300,0
|
|
20230630,160700,1923551750,32300,32300,32300,32300,0
|
|
20230630,160600,1923551750,32300,32300,32300,32300,0
|
|
20230630,160500,1923551750,32300,32300,32300,32300,0
|
|
20230630,160400,1923551750,32300,32300,32300,32300,0
|
|
20230630,160300,1923551750,32300,32300,32300,32300,0
|
|
20230630,160200,1923551750,32300,32300,32300,32300,0
|
|
20230630,160100,1923551750,32300,32300,32300,32300,0
|
|
20230630,160000,1923551750,32300,32300,32300,32300,0
|
|
20230630,155900,1923551750,32300,32300,32300,32300,0
|
|
20230630,155800,1923551750,32300,32300,32300,32300,0
|
|
20230630,155700,1923551750,32300,32300,32300,32300,0
|
|
20230630,155600,1923551750,32300,32300,32300,32300,0
|
|
20230630,155500,1923551750,32300,32300,32300,32300,0
|
|
20230630,155400,1923551750,32300,32300,32300,32300,0
|
|
20230630,155300,1923551750,32300,32300,32300,32300,0
|
|
20230630,155200,1923551750,32300,32300,32300,32300,0
|
|
20230630,155100,1923551750,32300,32300,32300,32300,0
|
|
20230630,155000,1923551750,32300,32300,32300,32300,0
|
|
20230630,154900,1923551750,32300,32300,32300,32300,0
|
|
20230630,154800,1923551750,32300,32300,32300,32300,0
|
|
20230630,154700,1923551750,32300,32300,32300,32300,0
|
|
20230630,154600,1923551750,32300,32300,32300,32300,0
|
|
20230630,154500,1923551750,32300,32300,32300,32300,0
|
|
20230630,154400,1923551750,32300,32300,32300,32300,0
|
|
20230630,154300,1923551750,32300,32300,32300,32300,0
|
|
20230630,154200,1923551750,32300,32300,32300,32300,0
|
|
20230630,154100,1923551750,32300,32300,32300,32300,0
|
|
20230630,154000,1923551750,32300,32300,32300,32300,827
|
|
20230630,153900,1923551750,32300,32300,32300,32300,0
|
|
20230630,153800,1923551750,32300,32300,32300,32300,0
|
|
20230630,153700,1923551750,32300,32300,32300,32300,0
|
|
20230630,153600,1923551750,32300,32300,32300,32300,0
|
|
20230630,153500,1923551750,32300,32300,32300,32300,0
|
|
20230630,153400,1923551750,32300,32300,32300,32300,0
|
|
20230630,153300,1923551750,32300,32300,32300,32300,0
|
|
20230630,153200,1923551750,32300,32300,32300,32300,0
|
|
20230630,153100,1923551750,32300,32300,32300,32300,0
|
|
20230630,153000,1923551750,32300,32300,32300,32300,827
|
|
20230630,152900,1896839650,32300,32300,32300,32300,0
|
|
20230630,152800,1896839650,32300,32300,32300,32300,0
|
|
20230630,152700,1896839650,32300,32300,32300,32300,0
|
|
20230630,152600,1896839650,32300,32300,32300,32300,0
|
|
20230630,152500,1896839650,32300,32300,32300,32300,0
|
|
20230630,152400,1896839650,32300,32300,32300,32300,0
|
|
20230630,152300,1896839650,32300,32300,32300,32300,0
|
|
20230630,152200,1896839650,32300,32300,32300,32300,0
|
|
20230630,152100,1896839650,32300,32300,32300,32300,0
|
|
20230630,152000,1896839650,32300,32300,32300,32300,0
|
|
20230630,151900,1896839650,32300,32300,32350,32300,117
|
|
20230630,151800,1893055700,32300,32350,32350,32300,31
|
|
20230630,151700,1892053100,32350,32350,32350,32350,6
|
|
20230630,151600,1891859000,32350,32300,32350,32250,114
|
|
20230630,151500,1888176000,32300,32300,32300,32300,201
|
|
20230630,151400,1881683700,32350,32300,32350,32300,9
|
|
20230630,151300,1881392600,32300,32300,32300,32300,156
|
|
20230630,151200,1876353800,32300,32300,32300,32300,1
|
|
20230630,151100,1876321500,32350,32350,32350,32300,5
|
|
20230630,151000,1876159900,32350,32350,32350,32300,113
|
|
20230630,150900,1872504450,32350,32400,32400,32300,63
|
|
20230630,150800,1870465400,32300,32400,32400,32300,22
|
|
20230630,150700,1869753000,32400,32350,32400,32350,61
|
|
20230630,150600,1867779600,32350,32300,32350,32300,8
|
|
20230630,150500,1867521150,32300,32300,32300,32300,11
|
|
20230630,150400,1867165850,32300,32300,32350,32300,164
|
|
20230630,150300,1861866800,32350,32350,32350,32300,15
|
|
20230630,150200,1861381750,32300,32300,32300,32300,205
|
|
20230630,150100,1854760250,32400,32400,32400,32400,16
|
|
20230630,150000,1854241850,32400,32350,32400,32350,145
|
|
20230630,145900,1849551000,32350,32350,32350,32350,25
|
|
20230630,145800,1848742250,32300,32350,32400,32300,101
|
|
20230630,145700,1845477650,32350,32350,32350,32350,4
|
|
20230630,145600,1845348250,32350,32350,32400,32350,103
|
|
20230630,145500,1842014950,32400,32350,32400,32350,6
|
|
20230630,145400,1841820750,32350,32350,32400,32350,82
|
|
20230630,145300,1839166350,32300,32300,32300,32300,0
|
|
20230630,145200,1839166350,32300,32300,32300,32300,5
|
|
20230630,145100,1839004850,32350,32300,32350,32300,44
|
|
20230630,145000,1837582050,32300,32300,32300,32300,13
|
|
20230630,144900,1837162150,32300,32350,32350,32300,323
|
|
20230630,144800,1826723950,32400,32350,32400,32350,37
|
|
20230630,144700,1825526400,32350,32400,32400,32350,149
|
|
20230630,144600,1820699300,32450,32300,32450,32300,452
|
|
20230630,144500,1806049000,32400,32400,32400,32300,16
|
|
20230630,144400,1805530800,32300,32300,32300,32300,5
|
|
20230630,144300,1805369300,32400,32400,32400,32300,167
|
|
20230630,144200,1799966050,32300,32350,32400,32300,93
|
|
20230630,144100,1796957800,32350,32350,32350,32350,371
|
|
20230630,144000,1784955950,32350,32350,32400,32350,68
|
|
20230630,143900,1782754850,32350,32300,32350,32300,213
|
|
20230630,143800,1775864450,32350,32250,32350,32250,336
|
|
20230630,143700,1765013600,32250,32250,32300,32200,24
|
|
20230630,143600,1764239250,32200,32200,32250,32200,123
|
|
20230630,143500,1760273150,32200,32200,32250,32200,47
|
|
20230630,143400,1758757950,32200,32200,32200,32200,90
|
|
20230630,143300,1755859950,32200,32150,32200,32150,70
|
|
20230630,143200,1753606050,32150,32200,32200,32150,161
|
|
20230630,143100,1748422600,32200,32250,32250,32200,340
|
|
20230630,143000,1737457700,32150,32150,32250,32150,102
|
|
20230630,142900,1734175950,32150,32150,32200,32150,147
|
|
20230630,142800,1729443400,32150,32150,32150,32100,12
|
|
20230630,142700,1729057700,32100,32100,32200,32100,107
|
|
20230630,142600,1725620000,32100,32100,32200,32100,66
|
|
20230630,142500,1723500400,32100,32100,32100,32100,50
|
|
20230630,142400,1721895400,32100,32200,32200,32100,291
|
|
20230630,142300,1712532400,32100,32200,32200,32100,260
|
|
20230630,142200,1704176400,32150,32150,32150,32050,160
|
|
20230630,142100,1699037600,32150,32100,32150,32050,368
|
|
20230630,142000,1687237600,32100,32100,32150,32100,534
|
|
20230630,141900,1670083250,32100,32100,32150,32100,59
|
|
20230630,141800,1668187250,32150,32100,32150,32050,102
|
|
20230630,141700,1664913050,32100,32100,32150,32050,91
|
|
20230630,141600,1661995200,32100,32050,32100,32050,199
|
|
20230630,141500,1655611450,32050,32050,32100,32050,127
|
|
20230630,141400,1651538850,32050,32000,32100,32000,71
|
|
20230630,141300,1649262400,32000,31950,32000,31950,155
|
|
20230630,141200,1644302950,31950,32000,32000,31950,134
|
|
20230630,141100,1640019000,32000,32000,32000,32000,3
|
|
20230630,141000,1639923000,32000,32000,32050,32000,17
|
|
20230630,140900,1639378750,32100,32100,32100,32000,112
|
|
20230630,140800,1635790650,31950,32000,32100,31950,162
|
|
20230630,140700,1630604050,32000,32000,32100,32000,125
|
|
20230630,140600,1626600350,31950,31900,32000,31900,1013
|
|
20230630,140500,1594222600,31900,31900,31900,31900,52
|
|
20230630,140400,1592563800,31850,31800,31900,31800,34
|
|
20230630,140300,1591480100,31850,31850,31850,31850,72
|
|
20230630,140200,1589186900,31850,31850,31850,31850,3
|
|
20230630,140100,1589091350,31800,31800,31900,31700,84
|
|
20230630,140000,1586419850,31900,31850,31900,31700,2005
|
|
20230630,135900,1522735300,31850,31850,31950,31850,10
|
|
20230630,135800,1522416700,31850,31850,31850,31850,73
|
|
20230630,135700,1520091650,31850,31900,31900,31850,9
|
|
20230630,135600,1519804950,31850,31900,31900,31800,280
|
|
20230630,135500,1510893450,31900,31900,31900,31900,72
|
|
20230630,135400,1508596650,31900,31900,31900,31900,0
|
|
20230630,135300,1508596650,31900,31900,31900,31900,34
|
|
20230630,135200,1507512050,31900,31900,31900,31900,68
|
|
20230630,135100,1505342850,31900,31850,31900,31800,757
|
|
20230630,135000,1481198000,31800,31800,31800,31800,200
|
|
20230630,134900,1474838000,31800,31850,31850,31800,94
|
|
20230630,134800,1471847300,31800,31900,31900,31800,217
|
|
20230630,134700,1464926400,31900,31900,31900,31900,0
|
|
20230630,134600,1464926400,31900,31800,31900,31800,173
|
|
20230630,134500,1459415000,31900,31900,31900,31900,29
|
|
20230630,134400,1458489900,31850,31900,31900,31800,11
|
|
20230630,134300,1458139650,31800,31850,31850,31800,168
|
|
20230630,134200,1452795900,31850,31850,31850,31850,120
|
|
20230630,134100,1448973900,31850,31850,31850,31850,27
|
|
20230630,134000,1448113950,31850,31850,31950,31850,71
|
|
20230630,133900,1445851100,31850,31850,31850,31850,40
|
|
20230630,133800,1444577100,31850,31800,31850,31800,78
|
|
20230630,133700,1442096650,31800,31800,31800,31800,72
|
|
20230630,133600,1439807050,31800,31800,31800,31800,7
|
|
20230630,133500,1439584450,31800,31800,31800,31800,67
|
|
20230630,133400,1437453850,31900,31900,31900,31900,44
|
|
20230630,133300,1436050250,31800,31800,31800,31800,4
|
|
20230630,133200,1435923050,31850,31850,31850,31800,348
|
|
20230630,133100,1424842600,31850,31900,31900,31850,203
|
|
20230630,133000,1418366950,31950,31900,31950,31900,31
|
|
20230630,132900,1417376850,31900,31950,31950,31900,175
|
|
20230630,132800,1411793100,31950,31950,31950,31950,13
|
|
20230630,132700,1411377750,31900,31950,31950,31900,16
|
|
20230630,132600,1410866750,31950,31900,31950,31900,243
|
|
20230630,132500,1403106350,31900,31900,31900,31900,39
|
|
20230630,132400,1401862250,31900,31900,31900,31900,13
|
|
20230630,132300,1401447550,31900,31900,31900,31900,73
|
|
20230630,132200,1399118850,31900,31900,31900,31900,0
|
|
20230630,132100,1399118850,31900,31900,31900,31900,0
|
|
20230630,132000,1399118850,31900,31900,31900,31900,70
|
|
20230630,131900,1396885850,31950,31950,31950,31950,26
|
|
20230630,131800,1396055150,31850,31900,31900,31850,57
|
|
20230630,131700,1394237050,31850,31850,31850,31850,68
|
|
20230630,131600,1392071250,31950,31950,31950,31900,30
|
|
20230630,131500,1391112950,31900,31900,31900,31900,47
|
|
20230630,131400,1389613650,31900,31900,31950,31900,185
|
|
20230630,131300,1383712100,31950,31950,31950,31950,30
|
|
20230630,131200,1382753600,31900,31900,31900,31900,71
|
|
20230630,131100,1380488700,31900,31850,31900,31850,72
|
|
20230630,131000,1378195300,31850,31850,31850,31850,4
|
|
20230630,130900,1378067900,31900,31900,31900,31900,24
|
|
20230630,130800,1377302300,31850,31900,31900,31850,43
|
|
20230630,130700,1375932500,31900,31900,31900,31900,128
|
|
20230630,130600,1371849300,31850,31850,31850,31850,336
|
|
20230630,130500,1361147700,31900,31900,31900,31850,75
|
|
20230630,130400,1358755400,31900,31900,31900,31900,20
|
|
20230630,130300,1358117400,31900,31900,31900,31900,0
|
|
20230630,130200,1358117400,31900,31900,31900,31900,0
|
|
20230630,130100,1358117400,31900,31900,31900,31900,7
|
|
20230630,130000,1357894100,31900,31900,31950,31850,192
|
|
20230630,125900,1351777200,31900,31900,31900,31900,6
|
|
20230630,125800,1351585800,31900,31850,31900,31850,91
|
|
20230630,125700,1348687300,31850,31900,31900,31850,89
|
|
20230630,125600,1345852550,31850,31850,31850,31850,0
|
|
20230630,125500,1345852550,31850,31850,31850,31850,0
|
|
20230630,125400,1345852550,31850,31850,31850,31850,0
|
|
20230630,125300,1345852550,31850,31850,31850,31850,0
|
|
20230630,125200,1345852550,31850,31850,31850,31850,72
|
|
20230630,125100,1343559350,31900,31900,31900,31850,472
|
|
20230630,125000,1328509250,31900,31900,31900,31900,0
|
|
20230630,124900,1328509250,31900,31900,31900,31900,1
|
|
20230630,124800,1328477350,31900,31900,31900,31900,0
|
|
20230630,124700,1328477350,31900,31900,31900,31900,2
|
|
20230630,124600,1328413550,31850,31850,31850,31850,0
|
|
20230630,124500,1328413550,31850,31850,31850,31850,0
|
|
20230630,124400,1328413550,31850,31850,31850,31850,0
|
|
20230630,124300,1328413550,31850,31850,31850,31850,0
|
|
20230630,124200,1328413550,31850,31900,31900,31850,130
|
|
20230630,124100,1324272550,31900,31900,31900,31900,1
|
|
20230630,124000,1324240650,31850,31850,31850,31850,1
|
|
20230630,123900,1324208800,31850,31850,31850,31850,2
|
|
20230630,123800,1324145100,31850,31850,31850,31850,49
|
|
20230630,123700,1322584450,31850,31850,31850,31850,7
|
|
20230630,123600,1322361500,31850,31850,31850,31850,0
|
|
20230630,123500,1322361500,31850,31900,31900,31850,8
|
|
20230630,123400,1322106350,31800,31800,31800,31800,1
|
|
20230630,123300,1322074550,31800,31800,31800,31800,0
|
|
20230630,123200,1322074550,31800,31800,31800,31800,0
|
|
20230630,123100,1322074550,31800,31800,31800,31800,0
|
|
20230630,123000,1322074550,31800,31850,31900,31800,232
|
|
20230630,122900,1314696600,31850,31850,31850,31850,25
|
|
20230630,122800,1313900350,31850,31850,31850,31850,0
|
|
20230630,122700,1313900350,31850,31850,31850,31850,1
|
|
20230630,122600,1313868500,31850,31850,31850,31850,0
|
|
20230630,122500,1313868500,31850,31850,31850,31850,27
|
|
20230630,122400,1313008550,31850,31850,31850,31850,0
|
|
20230630,122300,1313008550,31850,31850,31850,31850,0
|
|
20230630,122200,1313008550,31850,31850,31850,31850,0
|
|
20230630,122100,1313008550,31850,31850,31850,31850,0
|
|
20230630,122000,1313008550,31850,31850,31850,31850,0
|
|
20230630,121900,1313008550,31850,31850,31850,31850,4
|
|
20230630,121800,1312881150,31850,31850,31850,31850,0
|
|
20230630,121700,1312881150,31850,31850,31850,31850,0
|
|
20230630,121600,1312881150,31850,31850,31850,31850,0
|
|
20230630,121500,1312881150,31850,31850,31850,31850,0
|
|
20230630,121400,1312881150,31850,31850,31850,31850,1
|
|
20230630,121300,1312849300,31900,31850,31900,31850,2
|
|
20230630,121200,1312785550,31850,31850,31850,31850,0
|
|
20230630,121100,1312785550,31850,31850,31850,31850,28
|
|
20230630,121000,1311893750,31850,31900,31900,31850,3
|
|
20230630,120900,1311798100,31900,31900,31900,31900,3
|
|
20230630,120800,1311702400,31900,31900,31900,31900,34
|
|
20230630,120700,1310617800,31900,31900,31900,31900,1
|
|
20230630,120600,1310585900,31850,31900,31900,31850,61
|
|
20230630,120500,1308641700,31950,31950,31950,31950,0
|
|
20230630,120400,1308641700,31950,31950,31950,31950,49
|
|
20230630,120300,1307076150,31900,31900,31900,31900,0
|
|
20230630,120200,1307076150,31900,31900,31900,31900,20
|
|
20230630,120100,1306438150,31900,31900,31900,31850,120
|
|
20230630,120000,1302613450,31900,31900,31900,31900,332
|
|
20230630,115900,1292022650,31900,31900,31900,31900,1
|
|
20230630,115800,1291990750,31900,31850,31900,31850,49
|
|
20230630,115700,1290427750,31850,31850,31850,31850,1
|
|
20230630,115600,1290395900,31850,31900,31900,31850,2
|
|
20230630,115500,1290332150,31900,31950,31950,31900,41
|
|
20230630,115400,1289023800,31900,31900,31950,31900,16
|
|
20230630,115300,1288513350,31850,31850,31850,31850,6
|
|
20230630,115200,1288322250,31900,31900,31900,31900,8
|
|
20230630,115100,1288067050,31900,31950,31950,31900,169
|
|
20230630,115000,1282667750,31950,31950,31950,31950,43
|
|
20230630,114900,1281293900,31950,31900,31950,31900,132
|
|
20230630,114800,1277082750,31900,31900,31900,31900,1
|
|
20230630,114700,1277050850,31900,31950,31950,31900,22
|
|
20230630,114600,1276348150,31950,31950,31950,31950,16
|
|
20230630,114500,1275836950,31850,31950,31950,31850,83
|
|
20230630,114400,1273189200,31950,31950,31950,31950,47
|
|
20230630,114300,1271687550,31900,31900,31900,31900,20
|
|
20230630,114200,1271049550,31900,31950,31950,31900,5
|
|
20230630,114100,1270890000,31950,31950,31950,31950,14
|
|
20230630,114000,1270442700,31950,31900,31950,31900,109
|
|
20230630,113900,1266962550,31950,31950,31950,31950,0
|
|
20230630,113800,1266962550,31950,32000,32000,31950,89
|
|
20230630,113700,1264114700,32000,31900,32000,31850,540
|
|
20230630,113600,1246857750,31900,31900,31900,31900,60
|
|
20230630,113500,1244943750,31950,31950,31950,31950,10
|
|
20230630,113400,1244624250,31950,31950,31950,31950,6
|
|
20230630,113300,1244432550,31950,31950,31950,31950,0
|
|
20230630,113200,1244432550,31950,31950,31950,31950,5
|
|
20230630,113100,1244272800,31950,31900,31950,31900,21
|
|
20230630,113000,1243602100,31800,31800,31800,31800,0
|
|
20230630,112900,1243602100,31800,31800,31800,31800,80
|
|
20230630,112800,1241058100,31750,31900,31900,31750,123
|
|
20230630,112700,1237147550,31850,31850,31850,31750,302
|
|
20230630,112600,1227549750,31850,31900,31900,31850,126
|
|
20230630,112500,1223534450,31900,31900,31900,31900,7
|
|
20230630,112400,1223311150,31900,31900,31900,31900,1
|
|
20230630,112300,1223279250,31850,31850,31850,31850,0
|
|
20230630,112200,1223279250,31850,31850,31850,31850,0
|
|
20230630,112100,1223279250,31850,31850,31850,31850,1
|
|
20230630,112000,1223247400,31850,31850,31900,31850,553
|
|
20230630,111900,1205630300,31850,32050,32050,31850,822
|
|
20230630,111800,1179342150,32050,32050,32050,32050,10
|
|
20230630,111700,1179021650,32050,32050,32050,32050,0
|
|
20230630,111600,1179021650,32050,32100,32100,32050,4
|
|
20230630,111500,1178893400,32100,32100,32100,32100,0
|
|
20230630,111400,1178893400,32100,32050,32100,32050,124
|
|
20230630,111300,1174917400,32050,32100,32100,32050,28
|
|
20230630,111200,1174018800,32050,32050,32100,32050,154
|
|
20230630,111100,1169077450,32050,32050,32100,32050,83
|
|
20230630,111000,1166416200,32050,32050,32050,32050,51
|
|
20230630,110900,1164781650,32000,32000,32000,32000,20
|
|
20230630,110800,1164141650,32050,31950,32050,31950,298
|
|
20230630,110700,1154607800,31950,31850,31950,31850,466
|
|
20230630,110600,1139742250,31850,31850,31850,31850,15
|
|
20230630,110500,1139264500,31850,31900,31900,31850,144
|
|
20230630,110400,1134671400,31900,31900,31900,31850,196
|
|
20230630,110300,1128421700,31850,31850,31850,31850,3
|
|
20230630,110200,1128326150,31850,31850,31900,31800,243
|
|
20230630,110100,1120586600,31850,31850,31850,31850,15
|
|
20230630,110000,1120108850,31900,31750,31900,31700,156
|
|
20230630,105900,1115153950,31850,31800,31850,31750,24
|
|
20230630,105800,1114390600,31850,31750,31850,31750,63
|
|
20230630,105700,1112388150,31850,31850,31850,31700,40
|
|
20230630,105600,1111115550,31850,31700,31850,31700,268
|
|
20230630,105500,1102596800,31700,31600,31800,31600,849
|
|
20230630,105400,1075687250,31600,31650,31700,31550,487
|
|
20230630,105300,1060271200,31600,31400,31600,31400,400
|
|
20230630,105200,1047641950,31400,31500,31650,31350,2566
|
|
20230630,105100,966997300,31500,31750,31850,31350,2411
|
|
20230630,105000,891131050,31750,31600,31750,31300,1909
|
|
20230630,104900,830976150,31600,31600,31600,31600,91
|
|
20230630,104800,828100550,31600,31600,31700,31600,52
|
|
20230630,104700,826455700,31600,31600,31700,31600,164
|
|
20230630,104600,821263300,31700,31700,31700,31600,45
|
|
20230630,104500,819840000,31700,31600,31700,31600,215
|
|
20230630,104400,813044900,31600,31550,31600,31550,247
|
|
20230630,104300,805250500,31600,31850,31850,31450,1657
|
|
20230630,104200,752889450,31800,31650,31850,31650,377
|
|
20230630,104100,740903250,31750,31650,31800,31500,646
|
|
20230630,104000,720443300,31500,31500,31500,31500,14
|
|
20230630,103900,720002300,31500,31450,31550,31300,1291
|
|
20230630,103800,679468100,31400,31750,31750,31400,1045
|
|
20230630,103700,646579450,31600,31450,31650,31450,232
|
|
20230630,103600,639250400,31450,31550,31550,31450,1014
|
|
20230630,103500,607333950,31550,31600,31750,31550,285
|
|
20230630,103400,598304300,31550,31550,31550,31550,145
|
|
20230630,103300,593729550,31550,31700,31700,31550,42
|
|
20230630,103200,592403850,31550,31600,31700,31500,1330
|
|
20230630,103100,550433100,31550,31700,31700,31550,1054
|
|
20230630,103000,517075550,31700,31700,31800,31700,75
|
|
20230630,102900,514697150,31700,31750,31750,31700,41
|
|
20230630,102800,513396950,31800,31700,31800,31700,71
|
|
20230630,102700,511146150,31750,31750,31750,31750,37
|
|
20230630,102600,509971400,31750,31750,31850,31750,178
|
|
20230630,102500,504313300,31750,31750,31750,31700,161
|
|
20230630,102400,499204150,31800,31850,31850,31800,111
|
|
20230630,102300,495669350,31800,31800,31800,31800,25
|
|
20230630,102200,494874350,31800,31850,31850,31800,38
|
|
20230630,102100,493665800,31850,31850,31850,31850,15
|
|
20230630,102000,493188050,31850,31850,31850,31850,45
|
|
20230630,101900,491754800,31850,31850,31850,31850,12
|
|
20230630,101800,491372600,31850,31850,31900,31850,40
|
|
20230630,101700,490097150,31850,31850,31900,31850,15
|
|
20230630,101600,489619200,31850,31850,31900,31850,38
|
|
20230630,101500,488407400,31950,31850,31950,31850,43
|
|
20230630,101400,487036150,31850,31900,31950,31850,75
|
|
20230630,101300,484642000,31900,31900,31900,31900,14
|
|
20230630,101200,484195400,31900,31950,31950,31900,26
|
|
20230630,101100,483364850,31950,31850,32000,31850,172
|
|
20230630,101000,477862100,31800,31750,31800,31750,41
|
|
20230630,100900,476558600,31750,31850,31850,31750,467
|
|
20230630,100800,461708100,31950,31900,31950,31800,105
|
|
20230630,100700,458364700,31900,31800,31900,31750,92
|
|
20230630,100600,455443300,31750,31750,31750,31750,12
|
|
20230630,100500,455062300,31750,31750,31750,31750,41
|
|
20230630,100400,453760550,31750,31750,31900,31750,173
|
|
20230630,100300,448267350,31750,31750,31750,31750,369
|
|
20230630,100200,436551600,31750,31800,31800,31750,194
|
|
20230630,100100,430390150,31800,31800,31800,31800,101
|
|
20230630,100000,427178350,31800,31800,32000,31750,126
|
|
20230630,095900,423169400,31800,31750,31800,31750,49
|
|
20230630,095800,421611350,31750,31800,31850,31750,86
|
|
20230630,095700,418875300,31800,31800,31800,31750,76
|
|
20230630,095600,416458650,31750,31750,31800,31750,30
|
|
20230630,095500,415505300,31750,31750,31850,31750,84
|
|
20230630,095400,412836050,31750,31750,31800,31750,44
|
|
20230630,095300,411438350,31750,31750,31750,31750,92
|
|
20230630,095200,408517350,31800,31750,31800,31750,156
|
|
20230630,095100,403563700,31750,31800,31800,31750,77
|
|
20230630,095000,401115850,31850,31700,31850,31700,72
|
|
20230630,094900,398831350,31800,31700,31800,31650,367
|
|
20230630,094800,387204950,31700,31800,31800,31700,116
|
|
20230630,094700,383522400,31800,31950,31950,31800,63
|
|
20230630,094600,381514750,31950,32000,32000,31950,123
|
|
20230630,094500,377582350,32000,32000,32100,31950,234
|
|
20230630,094400,370089950,32000,32000,32000,31950,142
|
|
20230630,094300,365546100,32000,32000,32000,32000,39
|
|
20230630,094200,364298100,32050,31850,32050,31850,877
|
|
20230630,094100,336235700,31850,31850,31950,31850,50
|
|
20230630,094000,334641150,31850,32000,32050,31850,163
|
|
20230630,093900,329428200,32000,31750,32000,31750,265
|
|
20230630,093800,320960000,31750,31700,31850,31700,156
|
|
20230630,093700,315999000,31700,31700,31850,31700,59
|
|
20230630,093600,314124100,31700,31650,31800,31600,136
|
|
20230630,093500,309807800,31650,31650,31650,31600,179
|
|
20230630,093400,304143000,31650,31700,31750,31600,120
|
|
20230630,093300,300345500,31550,31500,31700,31450,436
|
|
20230630,093200,286543400,31450,31500,31600,31450,172
|
|
20230630,093100,281127850,31450,31400,31600,31400,265
|
|
20230630,093000,272789550,31400,31500,31500,31400,169
|
|
20230630,092900,267481850,31350,31400,31550,31350,165
|
|
20230630,092800,262303050,31400,31450,31700,31400,766
|
|
20230630,092700,238231300,31450,31500,31550,31450,116
|
|
20230630,092600,234582900,31600,31550,31600,31450,310
|
|
20230630,092500,224815550,31650,31550,31650,31500,68
|
|
20230630,092400,222671650,31550,31550,31700,31500,377
|
|
20230630,092300,210748950,31500,31500,31550,31500,414
|
|
20230630,092200,197704000,31500,31700,31700,31500,653
|
|
20230630,092100,177084450,31550,31550,31650,31500,667
|
|
20230630,092000,156036900,31550,31600,31650,31550,366
|
|
20230630,091900,144474200,31700,31700,31700,31600,375
|
|
20230630,091800,132613650,31700,31800,31800,31700,399
|
|
20230630,091700,119949250,31800,31800,31800,31800,0
|
|
20230630,091600,119949250,31800,31800,31850,31800,481
|
|
20230630,091500,104651300,31850,31900,31900,31850,281
|
|
20230630,091400,95700950,31850,31900,31900,31850,291
|
|
20230630,091300,86423850,31900,32050,32050,31900,364
|
|
20230630,091200,74785900,32000,32050,32050,32000,228
|
|
20230630,091100,67484400,32050,32050,32050,32050,41
|
|
20230630,091000,66170350,32050,32100,32100,32050,305
|
|
20230630,090900,56394850,32100,32150,32150,32100,292
|
|
20230630,090800,47019200,32150,32250,32400,32150,291
|
|
20230630,090700,37652900,32400,32450,32450,32400,9
|
|
20230630,090600,37361150,32450,32350,32450,32300,34
|
|
20230630,090500,36261300,32400,32450,32450,32400,43
|
|
20230630,090400,34867350,32450,32450,32450,32450,73
|
|
20230630,090300,32498500,32450,32450,32450,32450,339
|
|
20230630,090200,21497950,32450,32450,32450,32450,50
|
|
20230630,090100,19875450,32450,32200,32450,32200,43
|
|
20230630,090000,18487600,32450,32200,32450,32200,573
|