687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,202400,528395050,22750,22750,22750,22750,70
|
|
20230607,202300,528395050,22750,22750,22750,22750,0
|
|
20230607,202200,528395050,22750,22750,22750,22750,0
|
|
20230607,202100,528395050,22750,22750,22750,22750,0
|
|
20230607,202000,528395050,22750,22750,22750,22750,0
|
|
20230607,201900,528395050,22750,22750,22750,22750,0
|
|
20230607,201800,528395050,22750,22750,22750,22750,0
|
|
20230607,201700,528395050,22750,22750,22750,22750,0
|
|
20230607,201600,528395050,22750,22750,22750,22750,0
|
|
20230607,201500,528395050,22750,22750,22750,22750,0
|
|
20230607,201400,528395050,22750,22750,22750,22750,0
|
|
20230607,201300,528395050,22750,22750,22750,22750,0
|
|
20230607,201200,528395050,22750,22750,22750,22750,0
|
|
20230607,201100,528395050,22750,22750,22750,22750,0
|
|
20230607,201000,528395050,22750,22750,22750,22750,0
|
|
20230607,200900,528395050,22750,22750,22750,22750,0
|
|
20230607,200800,528395050,22750,22750,22750,22750,0
|
|
20230607,200700,528395050,22750,22750,22750,22750,0
|
|
20230607,200600,528395050,22750,22750,22750,22750,0
|
|
20230607,200500,528395050,22750,22750,22750,22750,0
|
|
20230607,200400,528395050,22750,22750,22750,22750,0
|
|
20230607,200300,528395050,22750,22750,22750,22750,0
|
|
20230607,200200,528395050,22750,22750,22750,22750,0
|
|
20230607,200100,528395050,22750,22750,22750,22750,0
|
|
20230607,200000,528395050,22750,22750,22750,22750,0
|
|
20230607,195900,528395050,22750,22750,22750,22750,0
|
|
20230607,195800,528395050,22750,22750,22750,22750,0
|
|
20230607,195700,528395050,22750,22750,22750,22750,0
|
|
20230607,195600,528395050,22750,22750,22750,22750,0
|
|
20230607,195500,528395050,22750,22750,22750,22750,0
|
|
20230607,195400,528395050,22750,22750,22750,22750,70
|
|
20230607,195300,528395050,22750,22750,22750,22750,0
|
|
20230607,195200,528395050,22750,22750,22750,22750,0
|
|
20230607,195100,528395050,22750,22750,22750,22750,0
|
|
20230607,195000,528395050,22750,22750,22750,22750,0
|
|
20230607,194900,528395050,22750,22750,22750,22750,0
|
|
20230607,194800,528395050,22750,22750,22750,22750,0
|
|
20230607,194700,528395050,22750,22750,22750,22750,0
|
|
20230607,194600,528395050,22750,22750,22750,22750,0
|
|
20230607,194500,528395050,22750,22750,22750,22750,0
|
|
20230607,194400,528395050,22750,22750,22750,22750,0
|
|
20230607,194300,528395050,22750,22750,22750,22750,0
|
|
20230607,194200,528395050,22750,22750,22750,22750,0
|
|
20230607,194100,528395050,22750,22750,22750,22750,0
|
|
20230607,194000,528395050,22750,22750,22750,22750,0
|
|
20230607,193900,528395050,22750,22750,22750,22750,0
|
|
20230607,193800,528395050,22750,22750,22750,22750,0
|
|
20230607,193700,528395050,22750,22750,22750,22750,0
|
|
20230607,193600,528395050,22750,22750,22750,22750,0
|
|
20230607,193500,528395050,22750,22750,22750,22750,0
|
|
20230607,193400,528395050,22750,22750,22750,22750,0
|
|
20230607,193300,528395050,22750,22750,22750,22750,0
|
|
20230607,193200,528395050,22750,22750,22750,22750,0
|
|
20230607,193100,528395050,22750,22750,22750,22750,0
|
|
20230607,193000,528395050,22750,22750,22750,22750,0
|
|
20230607,192900,528395050,22750,22750,22750,22750,0
|
|
20230607,192800,528395050,22750,22750,22750,22750,0
|
|
20230607,192700,528395050,22750,22750,22750,22750,0
|
|
20230607,192600,528395050,22750,22750,22750,22750,0
|
|
20230607,192500,528395050,22750,22750,22750,22750,0
|
|
20230607,192400,528395050,22750,22750,22750,22750,70
|
|
20230607,192300,528395050,22750,22750,22750,22750,0
|
|
20230607,192200,528395050,22750,22750,22750,22750,0
|
|
20230607,192100,528395050,22750,22750,22750,22750,0
|
|
20230607,192000,528395050,22750,22750,22750,22750,0
|
|
20230607,191900,528395050,22750,22750,22750,22750,0
|
|
20230607,191800,528395050,22750,22750,22750,22750,0
|
|
20230607,191700,528395050,22750,22750,22750,22750,0
|
|
20230607,191600,528395050,22750,22750,22750,22750,0
|
|
20230607,191500,528395050,22750,22750,22750,22750,0
|
|
20230607,191400,528395050,22750,22750,22750,22750,0
|
|
20230607,191300,528395050,22750,22750,22750,22750,0
|
|
20230607,191200,528395050,22750,22750,22750,22750,0
|
|
20230607,191100,528395050,22750,22750,22750,22750,0
|
|
20230607,191000,528395050,22750,22750,22750,22750,0
|
|
20230607,190900,528395050,22750,22750,22750,22750,0
|
|
20230607,190800,528395050,22750,22750,22750,22750,0
|
|
20230607,190700,528395050,22750,22750,22750,22750,0
|
|
20230607,190600,528395050,22750,22750,22750,22750,0
|
|
20230607,190500,528395050,22750,22750,22750,22750,0
|
|
20230607,190400,528395050,22750,22750,22750,22750,0
|
|
20230607,190300,528395050,22750,22750,22750,22750,0
|
|
20230607,190200,528395050,22750,22750,22750,22750,0
|
|
20230607,190100,528395050,22750,22750,22750,22750,0
|
|
20230607,190000,528395050,22750,22750,22750,22750,0
|
|
20230607,185900,528395050,22750,22750,22750,22750,0
|
|
20230607,185800,528395050,22750,22750,22750,22750,0
|
|
20230607,185700,528395050,22750,22750,22750,22750,0
|
|
20230607,185600,528395050,22750,22750,22750,22750,0
|
|
20230607,185500,528395050,22750,22750,22750,22750,0
|
|
20230607,185400,528395050,22750,22750,22750,22750,70
|
|
20230607,185300,528395050,22750,22750,22750,22750,0
|
|
20230607,185200,528395050,22750,22750,22750,22750,0
|
|
20230607,185100,528395050,22750,22750,22750,22750,0
|
|
20230607,185000,528395050,22750,22750,22750,22750,0
|
|
20230607,184900,528395050,22750,22750,22750,22750,0
|
|
20230607,184800,528395050,22750,22750,22750,22750,0
|
|
20230607,184700,528395050,22750,22750,22750,22750,0
|
|
20230607,184600,528395050,22750,22750,22750,22750,0
|
|
20230607,184500,528395050,22750,22750,22750,22750,0
|
|
20230607,184400,528395050,22750,22750,22750,22750,0
|
|
20230607,184300,528395050,22750,22750,22750,22750,0
|
|
20230607,184200,528395050,22750,22750,22750,22750,0
|
|
20230607,184100,528395050,22750,22750,22750,22750,0
|
|
20230607,184000,528395050,22750,22750,22750,22750,0
|
|
20230607,183900,528395050,22750,22750,22750,22750,0
|
|
20230607,183800,528395050,22750,22750,22750,22750,0
|
|
20230607,183700,528395050,22750,22750,22750,22750,0
|
|
20230607,183600,528395050,22750,22750,22750,22750,0
|
|
20230607,183500,528395050,22750,22750,22750,22750,0
|
|
20230607,183400,528395050,22750,22750,22750,22750,0
|
|
20230607,183300,528395050,22750,22750,22750,22750,0
|
|
20230607,183200,528395050,22750,22750,22750,22750,0
|
|
20230607,183100,528395050,22750,22750,22750,22750,0
|
|
20230607,183000,528395050,22750,22750,22750,22750,0
|
|
20230607,182900,528395050,22750,22750,22750,22750,0
|
|
20230607,182800,528395050,22750,22750,22750,22750,0
|
|
20230607,182700,528395050,22750,22750,22750,22750,0
|
|
20230607,182600,528395050,22750,22750,22750,22750,0
|
|
20230607,182500,528395050,22750,22750,22750,22750,0
|
|
20230607,182400,528395050,22750,22750,22750,22750,70
|
|
20230607,182300,528395050,22750,22750,22750,22750,0
|
|
20230607,182200,528395050,22750,22750,22750,22750,0
|
|
20230607,182100,528395050,22750,22750,22750,22750,0
|
|
20230607,182000,528395050,22750,22750,22750,22750,0
|
|
20230607,181900,528395050,22750,22750,22750,22750,0
|
|
20230607,181800,528395050,22750,22750,22750,22750,0
|
|
20230607,181700,528395050,22750,22750,22750,22750,0
|
|
20230607,181600,528395050,22750,22750,22750,22750,0
|
|
20230607,181500,528395050,22750,22750,22750,22750,0
|
|
20230607,181400,528395050,22750,22750,22750,22750,0
|
|
20230607,181300,528395050,22750,22750,22750,22750,0
|
|
20230607,181200,528395050,22750,22750,22750,22750,0
|
|
20230607,181100,528395050,22750,22750,22750,22750,0
|
|
20230607,181000,528395050,22750,22750,22750,22750,0
|
|
20230607,180900,528395050,22750,22750,22750,22750,0
|
|
20230607,180800,528395050,22750,22750,22750,22750,0
|
|
20230607,180700,528395050,22750,22750,22750,22750,0
|
|
20230607,180600,528395050,22750,22750,22750,22750,0
|
|
20230607,180500,528395050,22750,22750,22750,22750,0
|
|
20230607,180400,528395050,22750,22750,22750,22750,0
|
|
20230607,180300,528395050,22750,22750,22750,22750,0
|
|
20230607,180200,528395050,22750,22750,22750,22750,0
|
|
20230607,180100,528395050,22750,22750,22750,22750,0
|
|
20230607,180000,528395050,22750,22750,22750,22750,0
|
|
20230607,175900,528395050,22750,22750,22750,22750,0
|
|
20230607,175800,528395050,22750,22750,22750,22750,0
|
|
20230607,175700,528395050,22750,22750,22750,22750,0
|
|
20230607,175600,528395050,22750,22750,22750,22750,0
|
|
20230607,175500,528395050,22750,22750,22750,22750,0
|
|
20230607,175400,528395050,22750,22750,22750,22750,70
|
|
20230607,175300,528395050,22750,22750,22750,22750,0
|
|
20230607,175200,528395050,22750,22750,22750,22750,0
|
|
20230607,175100,528395050,22750,22750,22750,22750,0
|
|
20230607,175000,528395050,22750,22750,22750,22750,0
|
|
20230607,174900,528395050,22750,22750,22750,22750,0
|
|
20230607,174800,528395050,22750,22750,22750,22750,0
|
|
20230607,174700,528395050,22750,22750,22750,22750,0
|
|
20230607,174600,528395050,22750,22750,22750,22750,0
|
|
20230607,174500,528395050,22750,22750,22750,22750,0
|
|
20230607,174400,528395050,22750,22750,22750,22750,0
|
|
20230607,174300,528395050,22750,22750,22750,22750,0
|
|
20230607,174200,528395050,22750,22750,22750,22750,0
|
|
20230607,174100,528395050,22750,22750,22750,22750,0
|
|
20230607,174000,528395050,22750,22750,22750,22750,0
|
|
20230607,173900,528395050,22750,22750,22750,22750,0
|
|
20230607,173800,528395050,22750,22750,22750,22750,0
|
|
20230607,173700,528395050,22750,22750,22750,22750,0
|
|
20230607,173600,528395050,22750,22750,22750,22750,0
|
|
20230607,173500,528395050,22750,22750,22750,22750,0
|
|
20230607,173400,528395050,22750,22750,22750,22750,0
|
|
20230607,173300,528395050,22750,22750,22750,22750,0
|
|
20230607,173200,528395050,22750,22750,22750,22750,0
|
|
20230607,173100,528395050,22750,22750,22750,22750,0
|
|
20230607,173000,528395050,22750,22750,22750,22750,0
|
|
20230607,172900,528395050,22750,22750,22750,22750,0
|
|
20230607,172800,528395050,22750,22750,22750,22750,0
|
|
20230607,172700,528395050,22750,22750,22750,22750,0
|
|
20230607,172600,528395050,22750,22750,22750,22750,0
|
|
20230607,172500,528395050,22750,22750,22750,22750,0
|
|
20230607,172400,528395050,22750,22750,22750,22750,70
|
|
20230607,172300,528395050,22750,22750,22750,22750,0
|
|
20230607,172200,528395050,22750,22750,22750,22750,0
|
|
20230607,172100,528395050,22750,22750,22750,22750,0
|
|
20230607,172000,528395050,22750,22750,22750,22750,0
|
|
20230607,171900,528395050,22750,22750,22750,22750,0
|
|
20230607,171800,528395050,22750,22750,22750,22750,0
|
|
20230607,171700,528395050,22750,22750,22750,22750,0
|
|
20230607,171600,528395050,22750,22750,22750,22750,0
|
|
20230607,171500,528395050,22750,22750,22750,22750,0
|
|
20230607,171400,528395050,22750,22750,22750,22750,0
|
|
20230607,171300,528395050,22750,22750,22750,22750,0
|
|
20230607,171200,528395050,22750,22750,22750,22750,0
|
|
20230607,171100,528395050,22750,22750,22750,22750,0
|
|
20230607,171000,528395050,22750,22750,22750,22750,0
|
|
20230607,170900,528395050,22750,22750,22750,22750,0
|
|
20230607,170800,528395050,22750,22750,22750,22750,0
|
|
20230607,170700,528395050,22750,22750,22750,22750,0
|
|
20230607,170600,528395050,22750,22750,22750,22750,0
|
|
20230607,170500,528395050,22750,22750,22750,22750,0
|
|
20230607,170400,528395050,22750,22750,22750,22750,0
|
|
20230607,170300,528395050,22750,22750,22750,22750,0
|
|
20230607,170200,528395050,22750,22750,22750,22750,0
|
|
20230607,170100,528395050,22750,22750,22750,22750,0
|
|
20230607,170000,528395050,22750,22750,22750,22750,0
|
|
20230607,165900,528395050,22750,22750,22750,22750,0
|
|
20230607,165800,528395050,22750,22750,22750,22750,0
|
|
20230607,165700,528395050,22750,22750,22750,22750,0
|
|
20230607,165600,528395050,22750,22750,22750,22750,0
|
|
20230607,165500,528395050,22750,22750,22750,22750,0
|
|
20230607,165400,528395050,22750,22750,22750,22750,70
|
|
20230607,165300,528395050,22750,22750,22750,22750,0
|
|
20230607,165200,528395050,22750,22750,22750,22750,0
|
|
20230607,165100,528395050,22750,22750,22750,22750,0
|
|
20230607,165000,528395050,22750,22750,22750,22750,0
|
|
20230607,164900,528395050,22750,22750,22750,22750,0
|
|
20230607,164800,528395050,22750,22750,22750,22750,0
|
|
20230607,164700,528395050,22750,22750,22750,22750,0
|
|
20230607,164600,528395050,22750,22750,22750,22750,0
|
|
20230607,164500,528395050,22750,22750,22750,22750,0
|
|
20230607,164400,528395050,22750,22750,22750,22750,0
|
|
20230607,164300,528395050,22750,22750,22750,22750,0
|
|
20230607,164200,528395050,22750,22750,22750,22750,0
|
|
20230607,164100,528395050,22750,22750,22750,22750,0
|
|
20230607,164000,528395050,22750,22750,22750,22750,0
|
|
20230607,163900,528395050,22750,22750,22750,22750,0
|
|
20230607,163800,528395050,22750,22750,22750,22750,0
|
|
20230607,163700,528395050,22750,22750,22750,22750,0
|
|
20230607,163600,528395050,22750,22750,22750,22750,0
|
|
20230607,163500,528395050,22750,22750,22750,22750,0
|
|
20230607,163400,528395050,22750,22750,22750,22750,0
|
|
20230607,163300,528395050,22750,22750,22750,22750,0
|
|
20230607,163200,528395050,22750,22750,22750,22750,0
|
|
20230607,163100,528395050,22750,22750,22750,22750,0
|
|
20230607,163000,528395050,22750,22750,22750,22750,0
|
|
20230607,162900,528395050,22750,22750,22750,22750,0
|
|
20230607,162800,528395050,22750,22750,22750,22750,0
|
|
20230607,162700,528395050,22750,22750,22750,22750,0
|
|
20230607,162600,528395050,22750,22750,22750,22750,0
|
|
20230607,162500,528395050,22750,22750,22750,22750,0
|
|
20230607,162400,528395050,22750,22750,22750,22750,70
|
|
20230607,162300,528395050,22750,22750,22750,22750,0
|
|
20230607,162200,528395050,22750,22750,22750,22750,0
|
|
20230607,162100,528395050,22750,22750,22750,22750,0
|
|
20230607,162000,528395050,22750,22750,22750,22750,0
|
|
20230607,161900,528395050,22750,22750,22750,22750,0
|
|
20230607,161800,528395050,22750,22750,22750,22750,0
|
|
20230607,161700,528395050,22750,22750,22750,22750,0
|
|
20230607,161600,528395050,22750,22750,22750,22750,0
|
|
20230607,161500,528395050,22750,22750,22750,22750,0
|
|
20230607,161400,528395050,22750,22750,22750,22750,0
|
|
20230607,161300,528395050,22750,22750,22750,22750,0
|
|
20230607,161200,528395050,22750,22750,22750,22750,0
|
|
20230607,161100,528395050,22750,22750,22750,22750,0
|
|
20230607,161000,528395050,22750,22750,22750,22750,0
|
|
20230607,160900,528395050,22750,22750,22750,22750,0
|
|
20230607,160800,528395050,22750,22750,22750,22750,0
|
|
20230607,160700,528395050,22750,22750,22750,22750,0
|
|
20230607,160600,528395050,22750,22750,22750,22750,0
|
|
20230607,160500,528395050,22750,22750,22750,22750,0
|
|
20230607,160400,528395050,22750,22750,22750,22750,0
|
|
20230607,160300,528395050,22750,22750,22750,22750,0
|
|
20230607,160200,528395050,22750,22750,22750,22750,0
|
|
20230607,160100,528395050,22750,22750,22750,22750,0
|
|
20230607,160000,528395050,22750,22750,22750,22750,0
|
|
20230607,155900,528395050,22750,22750,22750,22750,0
|
|
20230607,155800,528395050,22750,22750,22750,22750,0
|
|
20230607,155700,528395050,22750,22750,22750,22750,0
|
|
20230607,155600,528395050,22750,22750,22750,22750,0
|
|
20230607,155500,528395050,22750,22750,22750,22750,0
|
|
20230607,155400,528395050,22750,22750,22750,22750,70
|
|
20230607,155300,528395050,22750,22750,22750,22750,0
|
|
20230607,155200,528395050,22750,22750,22750,22750,0
|
|
20230607,155100,528395050,22750,22750,22750,22750,0
|
|
20230607,155000,528395050,22750,22750,22750,22750,0
|
|
20230607,154900,528395050,22750,22750,22750,22750,0
|
|
20230607,154800,528395050,22750,22750,22750,22750,0
|
|
20230607,154700,528395050,22750,22750,22750,22750,0
|
|
20230607,154600,528395050,22750,22750,22750,22750,0
|
|
20230607,154500,528395050,22750,22750,22750,22750,0
|
|
20230607,154400,528395050,22750,22750,22750,22750,0
|
|
20230607,154300,528395050,22750,22750,22750,22750,0
|
|
20230607,154200,528395050,22750,22750,22750,22750,0
|
|
20230607,154100,528395050,22750,22750,22750,22750,0
|
|
20230607,154000,528395050,22750,22750,22750,22750,0
|
|
20230607,153900,528395050,22750,22750,22750,22750,0
|
|
20230607,153800,528395050,22750,22750,22750,22750,0
|
|
20230607,153700,528395050,22750,22750,22750,22750,0
|
|
20230607,153600,528395050,22750,22750,22750,22750,0
|
|
20230607,153500,528395050,22750,22750,22750,22750,0
|
|
20230607,153400,528395050,22750,22750,22750,22750,0
|
|
20230607,153300,528395050,22750,22750,22750,22750,0
|
|
20230607,153200,528395050,22750,22750,22750,22750,0
|
|
20230607,153100,528395050,22750,22750,22750,22750,0
|
|
20230607,153000,528395050,22750,22750,22750,22750,70
|
|
20230607,152900,526802550,22800,22800,22800,22800,0
|
|
20230607,152800,526802550,22800,22800,22800,22800,0
|
|
20230607,152700,526802550,22800,22800,22800,22800,0
|
|
20230607,152600,526802550,22800,22800,22800,22800,0
|
|
20230607,152500,526802550,22800,22800,22800,22800,0
|
|
20230607,152400,526802550,22800,22800,22800,22800,0
|
|
20230607,152300,526802550,22800,22800,22800,22800,0
|
|
20230607,152200,526802550,22800,22800,22800,22800,0
|
|
20230607,152100,526802550,22800,22800,22800,22800,0
|
|
20230607,152000,526802550,22800,22800,22800,22800,0
|
|
20230607,151900,526802550,22800,22750,22800,22750,10
|
|
20230607,151800,526574950,22750,22750,22800,22750,41
|
|
20230607,151700,525642100,22750,22750,22750,22750,13
|
|
20230607,151600,525346350,22750,22750,22750,22750,27
|
|
20230607,151500,524732100,22750,22800,22800,22750,332
|
|
20230607,151400,517179000,22750,22800,22800,22750,17
|
|
20230607,151300,516791550,22750,22750,22750,22750,0
|
|
20230607,151200,516791550,22750,22750,22750,22750,0
|
|
20230607,151100,516791550,22750,22800,22800,22750,26
|
|
20230607,151000,516198950,22800,22750,22800,22750,35
|
|
20230607,150900,515402650,22800,22800,22800,22800,3
|
|
20230607,150800,515334250,22850,22850,22850,22850,1
|
|
20230607,150700,515311400,22850,22850,22850,22750,51
|
|
20230607,150600,514150950,22750,22850,22850,22750,12
|
|
20230607,150500,513877750,22850,22850,22850,22850,0
|
|
20230607,150400,513877750,22850,22850,22850,22850,2
|
|
20230607,150300,513832050,22850,22850,22850,22850,1
|
|
20230607,150200,513809200,22800,22800,22800,22800,3
|
|
20230607,150100,513740800,22850,22850,22850,22850,1
|
|
20230607,150000,513717950,22850,22850,22850,22850,0
|
|
20230607,145900,513717950,22850,22850,22850,22850,1
|
|
20230607,145800,513695100,22800,22800,22800,22800,2
|
|
20230607,145700,513649500,22800,22800,22800,22800,1
|
|
20230607,145600,513626700,22750,22750,22750,22750,50
|
|
20230607,145500,512489200,22850,22850,22850,22850,1
|
|
20230607,145400,512466350,22800,22800,22800,22800,0
|
|
20230607,145300,512466350,22800,22800,22800,22800,1
|
|
20230607,145200,512443550,22800,22750,22800,22750,49
|
|
20230607,145100,511328700,22750,22800,22800,22750,41
|
|
20230607,145000,510395700,22750,22800,22850,22750,871
|
|
20230607,144900,490540800,22800,22800,22800,22800,234
|
|
20230607,144800,485205600,22800,22850,22850,22800,3
|
|
20230607,144700,485137100,22850,22850,22850,22850,1
|
|
20230607,144600,485114250,22850,22850,22850,22850,2
|
|
20230607,144500,485068550,22850,22850,22850,22850,1
|
|
20230607,144400,485045700,22800,22800,22800,22800,1
|
|
20230607,144300,485022900,22800,22850,22850,22800,3
|
|
20230607,144200,484954400,22800,22800,22800,22800,10
|
|
20230607,144100,484726400,22800,22850,22850,22800,3
|
|
20230607,144000,484657900,22850,22850,22850,22850,0
|
|
20230607,143900,484657900,22850,22850,22850,22850,4
|
|
20230607,143800,484566500,22850,22850,22850,22850,0
|
|
20230607,143700,484566500,22850,22850,22850,22850,1
|
|
20230607,143600,484543650,22800,22850,22850,22800,24
|
|
20230607,143500,483995450,22850,22850,22850,22850,1
|
|
20230607,143400,483972600,22850,22850,22850,22850,2
|
|
20230607,143300,483926900,22800,22800,22800,22800,70
|
|
20230607,143200,482330900,22800,22850,22850,22800,34
|
|
20230607,143100,481554250,22850,22850,22850,22850,0
|
|
20230607,143000,481554250,22850,22850,22850,22850,1
|
|
20230607,142900,481531400,22800,22850,22850,22800,36
|
|
20230607,142800,480709050,22850,22850,22850,22800,206
|
|
20230607,142700,476002150,22800,22800,22800,22800,5
|
|
20230607,142600,475888150,22800,22850,22850,22800,3
|
|
20230607,142500,475819650,22850,22850,22850,22850,1
|
|
20230607,142400,475796800,22800,22850,22850,22800,5
|
|
20230607,142300,475682600,22850,22850,22850,22850,1
|
|
20230607,142200,475659750,22800,22800,22800,22800,0
|
|
20230607,142100,475659750,22800,22850,22850,22800,60
|
|
20230607,142000,474291700,22850,22850,22850,22850,0
|
|
20230607,141900,474291700,22850,22850,22850,22850,1
|
|
20230607,141800,474268850,22850,22850,22850,22850,1
|
|
20230607,141700,474246000,22800,22800,22800,22800,23
|
|
20230607,141600,473721600,22800,22850,22850,22800,60
|
|
20230607,141500,472353550,22850,22850,22850,22850,0
|
|
20230607,141400,472353550,22850,22800,22850,22800,61
|
|
20230607,141300,470962650,22800,22800,22800,22800,0
|
|
20230607,141200,470962650,22800,22850,22850,22800,2
|
|
20230607,141100,470917000,22850,22850,22850,22850,0
|
|
20230607,141000,470917000,22850,22850,22850,22850,1
|
|
20230607,140900,470894150,22800,22800,22800,22800,0
|
|
20230607,140800,470894150,22800,22850,22850,22800,2
|
|
20230607,140700,470848500,22850,22850,22850,22850,2
|
|
20230607,140600,470802800,22800,22800,22850,22800,27
|
|
20230607,140500,470186200,22800,22850,22850,22800,267
|
|
20230607,140400,464098550,22850,22850,22850,22850,0
|
|
20230607,140300,464098550,22850,22850,22850,22850,1
|
|
20230607,140200,464075700,22850,22850,22850,22850,0
|
|
20230607,140100,464075700,22850,22850,22850,22850,1
|
|
20230607,140000,464052850,22850,22850,22850,22850,0
|
|
20230607,135900,464052850,22850,22850,22850,22850,1
|
|
20230607,135800,464030000,22850,22850,22850,22850,1
|
|
20230607,135700,464007150,22850,22850,22850,22850,0
|
|
20230607,135600,464007150,22850,22850,22850,22850,1
|
|
20230607,135500,463984300,22800,22800,22800,22800,0
|
|
20230607,135400,463984300,22800,22850,22850,22800,36
|
|
20230607,135300,463162800,22850,22850,22850,22850,109
|
|
20230607,135200,460672150,22850,22850,22850,22850,1
|
|
20230607,135100,460649300,22850,22850,22850,22850,2
|
|
20230607,135000,460603600,22800,22850,22850,22800,35
|
|
20230607,134900,459805500,22850,22850,22850,22850,1
|
|
20230607,134800,459782650,22850,22850,22850,22850,0
|
|
20230607,134700,459782650,22850,22850,22850,22850,407
|
|
20230607,134600,450482700,22800,22850,22850,22800,68
|
|
20230607,134500,448929400,22850,22850,22850,22850,1
|
|
20230607,134400,448906550,22800,22800,22800,22800,1
|
|
20230607,134300,448883750,22800,22850,22850,22800,3
|
|
20230607,134200,448815250,22850,22850,22850,22850,1
|
|
20230607,134100,448792400,22800,22800,22800,22800,0
|
|
20230607,134000,448792400,22800,22800,22800,22800,1
|
|
20230607,133900,448769600,22850,22850,22850,22850,0
|
|
20230607,133800,448769600,22850,22850,22850,22850,0
|
|
20230607,133700,448769600,22850,22850,22850,22850,0
|
|
20230607,133600,448769600,22850,22850,22850,22850,2
|
|
20230607,133500,448723900,22800,22800,22800,22800,0
|
|
20230607,133400,448723900,22800,22800,22800,22800,0
|
|
20230607,133300,448723900,22800,22800,22800,22800,0
|
|
20230607,133200,448723900,22800,22850,22850,22800,19
|
|
20230607,133100,448289900,22800,22800,22800,22800,0
|
|
20230607,133000,448289900,22800,22800,22800,22800,0
|
|
20230607,132900,448289900,22800,22800,22800,22800,0
|
|
20230607,132800,448289900,22800,22800,22800,22800,0
|
|
20230607,132700,448289900,22800,22800,22800,22800,185
|
|
20230607,132600,444071900,22850,22850,22850,22850,0
|
|
20230607,132500,444071900,22850,22800,22850,22800,469
|
|
20230607,132400,433378650,22800,22800,22800,22800,52
|
|
20230607,132300,432193050,22800,22800,22800,22800,0
|
|
20230607,132200,432193050,22800,22850,22850,22800,60
|
|
20230607,132100,430822500,22850,22850,22850,22800,3
|
|
20230607,132000,430754000,22750,22750,22750,22750,0
|
|
20230607,131900,430754000,22750,22750,22750,22750,0
|
|
20230607,131800,430754000,22750,22750,22750,22750,0
|
|
20230607,131700,430754000,22750,22750,22750,22750,0
|
|
20230607,131600,430754000,22750,22750,22750,22750,0
|
|
20230607,131500,430754000,22750,22750,22750,22750,67
|
|
20230607,131400,429229750,22750,22750,22750,22750,0
|
|
20230607,131300,429229750,22750,22850,22850,22750,99
|
|
20230607,131200,426976600,22850,22850,22850,22850,1
|
|
20230607,131100,426953750,22750,22750,22750,22750,0
|
|
20230607,131000,426953750,22750,22750,22750,22750,0
|
|
20230607,130900,426953750,22750,22850,22850,22750,49
|
|
20230607,130800,425835450,22800,22800,22800,22800,0
|
|
20230607,130700,425835450,22800,22800,22800,22800,0
|
|
20230607,130600,425835450,22800,22800,22800,22800,0
|
|
20230607,130500,425835450,22800,22800,22800,22800,0
|
|
20230607,130400,425835450,22800,22800,22800,22800,0
|
|
20230607,130300,425835450,22800,22800,22800,22800,0
|
|
20230607,130200,425835450,22800,22800,22800,22800,29
|
|
20230607,130100,425174250,22750,22750,22750,22750,0
|
|
20230607,130000,425174250,22750,22750,22750,22750,0
|
|
20230607,125900,425174250,22750,22750,22750,22750,0
|
|
20230607,125800,425174250,22750,22750,22750,22750,0
|
|
20230607,125700,425174250,22750,22750,22750,22750,10
|
|
20230607,125600,424946750,22750,22750,22750,22750,20
|
|
20230607,125500,424491750,22750,22750,22750,22750,19
|
|
20230607,125400,424059500,22800,22800,22800,22800,0
|
|
20230607,125300,424059500,22800,22800,22800,22800,67
|
|
20230607,125200,422531900,22800,22800,22800,22800,0
|
|
20230607,125100,422531900,22800,22800,22800,22800,0
|
|
20230607,125000,422531900,22800,22800,22800,22800,2
|
|
20230607,124900,422486300,22800,22800,22800,22800,3
|
|
20230607,124800,422417900,22900,22900,22900,22900,0
|
|
20230607,124700,422417900,22900,22900,22900,22900,1
|
|
20230607,124600,422395000,22850,22850,22900,22850,528
|
|
20230607,124500,410326900,22850,22850,22850,22850,1
|
|
20230607,124400,410304050,22750,22750,22750,22750,0
|
|
20230607,124300,410304050,22750,22800,22800,22750,842
|
|
20230607,124200,391109600,22800,22800,22800,22800,0
|
|
20230607,124100,391109600,22800,22800,22800,22800,0
|
|
20230607,124000,391109600,22800,22800,22800,22800,0
|
|
20230607,123900,391109600,22800,22800,22800,22800,221
|
|
20230607,123800,386070800,22750,22750,22750,22750,0
|
|
20230607,123700,386070800,22750,22750,22750,22750,0
|
|
20230607,123600,386070800,22750,22750,22750,22750,0
|
|
20230607,123500,386070800,22750,22750,22750,22750,0
|
|
20230607,123400,386070800,22750,22750,22750,22750,224
|
|
20230607,123300,380974800,22750,22750,22750,22750,2
|
|
20230607,123200,380929300,22750,22750,22750,22750,10
|
|
20230607,123100,380701800,22750,22750,22750,22750,0
|
|
20230607,123000,380701800,22750,22750,22750,22750,0
|
|
20230607,122900,380701800,22750,22750,22750,22750,0
|
|
20230607,122800,380701800,22750,22750,22750,22750,0
|
|
20230607,122700,380701800,22750,22750,22750,22750,0
|
|
20230607,122600,380701800,22750,22750,22750,22750,0
|
|
20230607,122500,380701800,22750,22750,22750,22750,0
|
|
20230607,122400,380701800,22750,22750,22750,22750,0
|
|
20230607,122300,380701800,22750,22750,22750,22750,16
|
|
20230607,122200,380337800,22750,22750,22750,22750,226
|
|
20230607,122100,375196300,22750,22800,22800,22750,116
|
|
20230607,122000,372556850,22800,22800,22800,22800,1
|
|
20230607,121900,372534050,22750,22750,22750,22750,0
|
|
20230607,121800,372534050,22750,22750,22750,22750,88
|
|
20230607,121700,370532050,22750,22800,22800,22750,29
|
|
20230607,121600,369871050,22850,22800,22850,22800,39
|
|
20230607,121500,368981700,22750,22750,22750,22700,351
|
|
20230607,121400,360996550,22750,22750,22750,22750,0
|
|
20230607,121300,360996550,22750,22750,22750,22750,0
|
|
20230607,121200,360996550,22750,22800,22800,22750,75
|
|
20230607,121100,359287100,22800,22800,22800,22800,0
|
|
20230607,121000,359287100,22800,22800,22800,22800,0
|
|
20230607,120900,359287100,22800,22800,22800,22800,4
|
|
20230607,120800,359195900,22800,22750,22800,22750,166
|
|
20230607,120700,355416950,22750,22750,22750,22750,152
|
|
20230607,120600,351958950,22750,22750,22750,22750,116
|
|
20230607,120500,349319950,22750,22750,22750,22750,0
|
|
20230607,120400,349319950,22750,22750,22750,22750,0
|
|
20230607,120300,349319950,22750,22750,22750,22750,0
|
|
20230607,120200,349319950,22750,22800,22800,22750,126
|
|
20230607,120100,346452950,22800,22800,22800,22800,10
|
|
20230607,120000,346224950,22750,22750,22750,22750,100
|
|
20230607,115900,343949950,22800,22800,22800,22800,7
|
|
20230607,115800,343790350,22750,22800,22800,22750,139
|
|
20230607,115700,340622100,22800,22800,22800,22800,0
|
|
20230607,115600,340622100,22800,22800,22800,22800,225
|
|
20230607,115500,335492100,22750,22750,22750,22750,0
|
|
20230607,115400,335492100,22750,22750,22750,22750,0
|
|
20230607,115300,335492100,22750,22750,22750,22750,0
|
|
20230607,115200,335492100,22750,22750,22750,22750,0
|
|
20230607,115100,335492100,22750,22800,22800,22750,286
|
|
20230607,115000,328973350,22800,22800,22800,22800,2
|
|
20230607,114900,328927750,22800,22800,22800,22800,0
|
|
20230607,114800,328927750,22800,22800,22800,22800,58
|
|
20230607,114700,327605350,22850,22850,22850,22850,0
|
|
20230607,114600,327605350,22850,22850,22850,22850,0
|
|
20230607,114500,327605350,22850,22850,22850,22850,0
|
|
20230607,114400,327605350,22850,22850,22850,22850,0
|
|
20230607,114300,327605350,22850,22850,22850,22850,0
|
|
20230607,114200,327605350,22850,22850,22850,22850,0
|
|
20230607,114100,327605350,22850,22850,22850,22850,0
|
|
20230607,114000,327605350,22850,22850,22850,22850,0
|
|
20230607,113900,327605350,22850,22850,22850,22850,0
|
|
20230607,113800,327605350,22850,22850,22850,22850,0
|
|
20230607,113700,327605350,22850,22850,22850,22850,0
|
|
20230607,113600,327605350,22850,22850,22850,22850,0
|
|
20230607,113500,327605350,22850,22850,22850,22850,0
|
|
20230607,113400,327605350,22850,22850,22850,22850,0
|
|
20230607,113300,327605350,22850,22850,22850,22850,1
|
|
20230607,113200,327582500,22800,22800,22800,22800,123
|
|
20230607,113100,324778100,22800,22800,22800,22800,0
|
|
20230607,113000,324778100,22800,22800,22800,22800,0
|
|
20230607,112900,324778100,22800,22850,22850,22800,81
|
|
20230607,112800,322927850,22850,22850,22850,22850,4
|
|
20230607,112700,322836450,22850,22850,22850,22850,0
|
|
20230607,112600,322836450,22850,22850,22850,22850,0
|
|
20230607,112500,322836450,22850,22850,22850,22850,23
|
|
20230607,112400,322310900,22850,22850,22850,22850,1
|
|
20230607,112300,322288050,22850,22850,22850,22850,123
|
|
20230607,112200,319477500,22850,22850,22850,22850,36
|
|
20230607,112100,318654900,22850,22850,22850,22850,1
|
|
20230607,112000,318632050,22900,22900,22900,22850,89
|
|
20230607,111900,316594550,22850,22850,22850,22850,0
|
|
20230607,111800,316594550,22850,22850,22850,22850,0
|
|
20230607,111700,316594550,22850,22850,22850,22850,118
|
|
20230607,111600,313898250,22850,22850,22850,22850,1
|
|
20230607,111500,313875400,22850,22850,22850,22850,87
|
|
20230607,111400,311887450,22850,22850,22850,22850,2
|
|
20230607,111300,311841750,22850,22850,22850,22850,0
|
|
20230607,111200,311841750,22850,22850,22850,22850,0
|
|
20230607,111100,311841750,22850,22850,22850,22850,0
|
|
20230607,111000,311841750,22850,22850,22850,22850,133
|
|
20230607,110900,308802700,22850,22850,22850,22850,10
|
|
20230607,110800,308574200,22850,22850,22850,22850,304
|
|
20230607,110700,301627800,22850,22850,22850,22850,0
|
|
20230607,110600,301627800,22850,22850,22850,22850,0
|
|
20230607,110500,301627800,22850,22850,22850,22850,0
|
|
20230607,110400,301627800,22850,22850,22850,22850,1
|
|
20230607,110300,301604950,22850,22850,22850,22850,0
|
|
20230607,110200,301604950,22850,22850,22850,22850,0
|
|
20230607,110100,301604950,22850,22850,22850,22850,0
|
|
20230607,110000,301604950,22850,22850,22850,22850,0
|
|
20230607,105900,301604950,22850,22850,22850,22850,0
|
|
20230607,105800,301604950,22850,22850,22850,22850,10
|
|
20230607,105700,301376450,22800,22800,22800,22800,0
|
|
20230607,105600,301376450,22800,22800,22800,22800,33
|
|
20230607,105500,300624050,22800,22800,22800,22800,78
|
|
20230607,105400,298845650,22800,22800,22800,22800,2
|
|
20230607,105300,298800050,22800,22800,22800,22800,74
|
|
20230607,105200,297112850,22800,22800,22800,22800,120
|
|
20230607,105100,294376850,22800,22800,22800,22800,0
|
|
20230607,105000,294376850,22800,22800,22800,22800,0
|
|
20230607,104900,294376850,22800,22800,22800,22800,0
|
|
20230607,104800,294376850,22800,22800,22800,22800,0
|
|
20230607,104700,294376850,22800,22800,22800,22800,0
|
|
20230607,104600,294376850,22800,22800,22800,22800,5
|
|
20230607,104500,294262850,22750,22750,22750,22750,0
|
|
20230607,104400,294262850,22750,22750,22750,22750,0
|
|
20230607,104300,294262850,22750,22750,22750,22750,0
|
|
20230607,104200,294262850,22750,22750,22750,22750,0
|
|
20230607,104100,294262850,22750,22750,22750,22750,223
|
|
20230607,104000,289189600,22800,22800,22800,22800,1
|
|
20230607,103900,289166800,22750,22800,22800,22750,19
|
|
20230607,103800,288734100,22800,22800,22800,22800,91
|
|
20230607,103700,286659300,22750,22750,22750,22750,35
|
|
20230607,103600,285863050,22750,22750,22750,22750,0
|
|
20230607,103500,285863050,22750,22750,22750,22750,4
|
|
20230607,103400,285772050,22750,22800,22800,22750,2052
|
|
20230607,103300,239068950,22800,22800,22800,22800,0
|
|
20230607,103200,239068950,22800,22800,22800,22800,139
|
|
20230607,103100,235899750,22850,22850,22850,22850,0
|
|
20230607,103000,235899750,22850,22850,22850,22850,4
|
|
20230607,102900,235808350,22850,22850,22850,22850,0
|
|
20230607,102800,235808350,22850,22850,22850,22850,11
|
|
20230607,102700,235557000,22850,22850,22850,22850,0
|
|
20230607,102600,235557000,22850,22850,22850,22850,258
|
|
20230607,102500,229661700,22850,22850,22850,22850,0
|
|
20230607,102400,229661700,22850,22850,22850,22850,279
|
|
20230607,102300,223286550,22850,22850,22850,22850,2
|
|
20230607,102200,223240850,22850,22850,22850,22850,0
|
|
20230607,102100,223240850,22850,22850,22850,22850,75
|
|
20230607,102000,221527100,22850,22850,22850,22850,4
|
|
20230607,101900,221435700,22850,22850,22850,22850,0
|
|
20230607,101800,221435700,22850,22850,22850,22850,9
|
|
20230607,101700,221230050,22850,22850,22850,22850,0
|
|
20230607,101600,221230050,22850,22850,22850,22850,0
|
|
20230607,101500,221230050,22850,22850,22850,22850,11
|
|
20230607,101400,220978700,22850,22850,22850,22850,0
|
|
20230607,101300,220978700,22850,22850,22850,22850,51
|
|
20230607,101200,219813350,22850,22850,22850,22850,0
|
|
20230607,101100,219813350,22850,22850,22850,22850,0
|
|
20230607,101000,219813350,22850,22850,22850,22850,65
|
|
20230607,100900,218328100,22850,22850,22850,22850,47
|
|
20230607,100800,217254150,22850,22850,22850,22850,5
|
|
20230607,100700,217139900,22850,22850,22850,22850,0
|
|
20230607,100600,217139900,22850,22850,22850,22850,134
|
|
20230607,100500,214078000,22850,22850,22850,22850,21
|
|
20230607,100400,213598150,22800,22800,22800,22800,0
|
|
20230607,100300,213598150,22800,22800,22800,22800,0
|
|
20230607,100200,213598150,22800,22800,22800,22800,46
|
|
20230607,100100,212549350,22800,22850,22850,22800,832
|
|
20230607,100000,193553500,22900,22900,22900,22900,5
|
|
20230607,095900,193439000,22900,22900,22900,22900,1
|
|
20230607,095800,193416100,22850,22850,22850,22850,23
|
|
20230607,095700,192890550,22900,22900,22900,22900,23
|
|
20230607,095600,192363850,22900,22900,22900,22900,0
|
|
20230607,095500,192363850,22900,22900,22900,22900,1
|
|
20230607,095400,192340950,22900,22900,22900,22900,30
|
|
20230607,095300,191653950,22900,22900,22900,22900,97
|
|
20230607,095200,189432650,22850,22850,22850,22850,0
|
|
20230607,095100,189432650,22850,22850,22850,22850,6
|
|
20230607,095000,189295550,22850,22850,22850,22850,30
|
|
20230607,094900,188610050,22900,22900,22900,22900,1
|
|
20230607,094800,188587150,22850,22850,22850,22850,0
|
|
20230607,094700,188587150,22850,22850,22850,22850,0
|
|
20230607,094600,188587150,22850,22850,22850,22850,10
|
|
20230607,094500,188358650,22900,22850,22900,22850,43
|
|
20230607,094400,187375450,22900,22800,22900,22800,90
|
|
20230607,094300,185322450,22900,22900,22900,22900,0
|
|
20230607,094200,185322450,22900,22850,22900,22850,97
|
|
20230607,094100,183105950,22900,22900,22900,22900,0
|
|
20230607,094000,183105950,22900,22900,22900,22900,0
|
|
20230607,093900,183105950,22900,22900,22900,22900,0
|
|
20230607,093800,183105950,22900,22900,22900,22900,0
|
|
20230607,093700,183105950,22900,22900,22900,22900,192
|
|
20230607,093600,178709150,22900,22900,22900,22900,3
|
|
20230607,093500,178640450,22900,22900,22900,22900,289
|
|
20230607,093400,172022350,22900,22900,22900,22900,0
|
|
20230607,093300,172022350,22900,22950,22950,22900,318
|
|
20230607,093200,164724400,22900,22950,22950,22900,286
|
|
20230607,093100,158161000,22950,22900,22950,22900,756
|
|
20230607,093000,140810850,22900,22950,22950,22900,1115
|
|
20230607,092900,115227800,22950,22950,22950,22950,210
|
|
20230607,092800,110408300,22950,22900,22950,22900,64
|
|
20230607,092700,108939550,23000,22900,23000,22900,1656
|
|
20230607,092600,70982650,22900,22800,22900,22800,273
|
|
20230607,092500,64744800,22800,22800,22800,22800,0
|
|
20230607,092400,64744800,22800,22800,22800,22800,35
|
|
20230607,092300,63946800,22800,22800,22800,22800,0
|
|
20230607,092200,63946800,22800,22800,22800,22800,20
|
|
20230607,092100,63490800,22800,22800,22800,22800,0
|
|
20230607,092000,63490800,22800,22800,22800,22800,168
|
|
20230607,091900,59660400,22750,22750,22750,22750,1
|
|
20230607,091800,59637650,22800,22800,22800,22800,41
|
|
20230607,091700,58702850,22750,22750,22750,22750,0
|
|
20230607,091600,58702850,22750,22750,22750,22750,1
|
|
20230607,091500,58680100,22800,22750,22800,22750,187
|
|
20230607,091400,54425800,22700,22700,22700,22700,65
|
|
20230607,091300,52950300,22700,22700,22700,22700,0
|
|
20230607,091200,52950300,22700,22700,22700,22700,5
|
|
20230607,091100,52836800,22750,22750,22750,22750,17
|
|
20230607,091000,52450050,22700,22700,22700,22700,0
|
|
20230607,090900,52450050,22700,22700,22700,22700,245
|
|
20230607,090800,46888550,22700,22700,22700,22700,0
|
|
20230607,090700,46888550,22700,22700,22700,22700,55
|
|
20230607,090600,45640050,22700,22700,22700,22700,100
|
|
20230607,090500,43370050,22650,22700,22700,22650,502
|
|
20230607,090400,31974750,22700,22700,22700,22700,365
|
|
20230607,090300,23689250,22750,22750,22750,22750,0
|
|
20230607,090200,23689250,22750,22800,22800,22750,58
|
|
20230607,090100,22368400,22800,22800,22800,22800,15
|
|
20230607,090000,22026400,22750,22850,22850,22750,964
|