659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195600,658696750,22850,22850,22850,22850,1172
|
|
20230630,195500,658696750,22850,22850,22850,22850,0
|
|
20230630,195400,658696750,22850,22850,22850,22850,0
|
|
20230630,195300,658696750,22850,22850,22850,22850,0
|
|
20230630,195200,658696750,22850,22850,22850,22850,0
|
|
20230630,195100,658696750,22850,22850,22850,22850,0
|
|
20230630,195000,658696750,22850,22850,22850,22850,0
|
|
20230630,194900,658696750,22850,22850,22850,22850,0
|
|
20230630,194800,658696750,22850,22850,22850,22850,0
|
|
20230630,194700,658696750,22850,22850,22850,22850,0
|
|
20230630,194600,658696750,22850,22850,22850,22850,0
|
|
20230630,194500,658696750,22850,22850,22850,22850,0
|
|
20230630,194400,658696750,22850,22850,22850,22850,0
|
|
20230630,194300,658696750,22850,22850,22850,22850,0
|
|
20230630,194200,658696750,22850,22850,22850,22850,0
|
|
20230630,194100,658696750,22850,22850,22850,22850,0
|
|
20230630,194000,658696750,22850,22850,22850,22850,0
|
|
20230630,193900,658696750,22850,22850,22850,22850,0
|
|
20230630,193800,658696750,22850,22850,22850,22850,0
|
|
20230630,193700,658696750,22850,22850,22850,22850,0
|
|
20230630,193600,658696750,22850,22850,22850,22850,0
|
|
20230630,193500,658696750,22850,22850,22850,22850,0
|
|
20230630,193400,658696750,22850,22850,22850,22850,0
|
|
20230630,193300,658696750,22850,22850,22850,22850,0
|
|
20230630,193200,658696750,22850,22850,22850,22850,0
|
|
20230630,193100,658696750,22850,22850,22850,22850,0
|
|
20230630,193000,658696750,22850,22850,22850,22850,0
|
|
20230630,192900,658696750,22850,22850,22850,22850,0
|
|
20230630,192800,658696750,22850,22850,22850,22850,0
|
|
20230630,192700,658696750,22850,22850,22850,22850,0
|
|
20230630,192600,658696750,22850,22850,22850,22850,1172
|
|
20230630,192500,658696750,22850,22850,22850,22850,0
|
|
20230630,192400,658696750,22850,22850,22850,22850,0
|
|
20230630,192300,658696750,22850,22850,22850,22850,0
|
|
20230630,192200,658696750,22850,22850,22850,22850,0
|
|
20230630,192100,658696750,22850,22850,22850,22850,0
|
|
20230630,192000,658696750,22850,22850,22850,22850,0
|
|
20230630,191900,658696750,22850,22850,22850,22850,0
|
|
20230630,191800,658696750,22850,22850,22850,22850,0
|
|
20230630,191700,658696750,22850,22850,22850,22850,0
|
|
20230630,191600,658696750,22850,22850,22850,22850,0
|
|
20230630,191500,658696750,22850,22850,22850,22850,0
|
|
20230630,191400,658696750,22850,22850,22850,22850,0
|
|
20230630,191300,658696750,22850,22850,22850,22850,0
|
|
20230630,191200,658696750,22850,22850,22850,22850,0
|
|
20230630,191100,658696750,22850,22850,22850,22850,0
|
|
20230630,191000,658696750,22850,22850,22850,22850,0
|
|
20230630,190900,658696750,22850,22850,22850,22850,0
|
|
20230630,190800,658696750,22850,22850,22850,22850,0
|
|
20230630,190700,658696750,22850,22850,22850,22850,0
|
|
20230630,190600,658696750,22850,22850,22850,22850,0
|
|
20230630,190500,658696750,22850,22850,22850,22850,0
|
|
20230630,190400,658696750,22850,22850,22850,22850,0
|
|
20230630,190300,658696750,22850,22850,22850,22850,0
|
|
20230630,190200,658696750,22850,22850,22850,22850,0
|
|
20230630,190100,658696750,22850,22850,22850,22850,0
|
|
20230630,190000,658696750,22850,22850,22850,22850,0
|
|
20230630,185900,658696750,22850,22850,22850,22850,0
|
|
20230630,185800,658696750,22850,22850,22850,22850,0
|
|
20230630,185700,658696750,22850,22850,22850,22850,0
|
|
20230630,185600,658696750,22850,22850,22850,22850,1172
|
|
20230630,185500,658696750,22850,22850,22850,22850,0
|
|
20230630,185400,658696750,22850,22850,22850,22850,0
|
|
20230630,185300,658696750,22850,22850,22850,22850,0
|
|
20230630,185200,658696750,22850,22850,22850,22850,0
|
|
20230630,185100,658696750,22850,22850,22850,22850,0
|
|
20230630,185000,658696750,22850,22850,22850,22850,0
|
|
20230630,184900,658696750,22850,22850,22850,22850,0
|
|
20230630,184800,658696750,22850,22850,22850,22850,0
|
|
20230630,184700,658696750,22850,22850,22850,22850,0
|
|
20230630,184600,658696750,22850,22850,22850,22850,0
|
|
20230630,184500,658696750,22850,22850,22850,22850,0
|
|
20230630,184400,658696750,22850,22850,22850,22850,0
|
|
20230630,184300,658696750,22850,22850,22850,22850,0
|
|
20230630,184200,658696750,22850,22850,22850,22850,0
|
|
20230630,184100,658696750,22850,22850,22850,22850,0
|
|
20230630,184000,658696750,22850,22850,22850,22850,0
|
|
20230630,183900,658696750,22850,22850,22850,22850,0
|
|
20230630,183800,658696750,22850,22850,22850,22850,0
|
|
20230630,183700,658696750,22850,22850,22850,22850,0
|
|
20230630,183600,658696750,22850,22850,22850,22850,0
|
|
20230630,183500,658696750,22850,22850,22850,22850,0
|
|
20230630,183400,658696750,22850,22850,22850,22850,0
|
|
20230630,183300,658696750,22850,22850,22850,22850,0
|
|
20230630,183200,658696750,22850,22850,22850,22850,0
|
|
20230630,183100,658696750,22850,22850,22850,22850,0
|
|
20230630,183000,658696750,22850,22850,22850,22850,0
|
|
20230630,182900,658696750,22850,22850,22850,22850,0
|
|
20230630,182800,658696750,22850,22850,22850,22850,0
|
|
20230630,182700,658696750,22850,22850,22850,22850,0
|
|
20230630,182600,658696750,22850,22850,22850,22850,1172
|
|
20230630,182500,658696750,22850,22850,22850,22850,0
|
|
20230630,182400,658696750,22850,22850,22850,22850,0
|
|
20230630,182300,658696750,22850,22850,22850,22850,0
|
|
20230630,182200,658696750,22850,22850,22850,22850,0
|
|
20230630,182100,658696750,22850,22850,22850,22850,0
|
|
20230630,182000,658696750,22850,22850,22850,22850,0
|
|
20230630,181900,658696750,22850,22850,22850,22850,0
|
|
20230630,181800,658696750,22850,22850,22850,22850,0
|
|
20230630,181700,658696750,22850,22850,22850,22850,0
|
|
20230630,181600,658696750,22850,22850,22850,22850,0
|
|
20230630,181500,658696750,22850,22850,22850,22850,0
|
|
20230630,181400,658696750,22850,22850,22850,22850,0
|
|
20230630,181300,658696750,22850,22850,22850,22850,0
|
|
20230630,181200,658696750,22850,22850,22850,22850,0
|
|
20230630,181100,658696750,22850,22850,22850,22850,0
|
|
20230630,181000,658696750,22850,22850,22850,22850,0
|
|
20230630,180900,658696750,22850,22850,22850,22850,0
|
|
20230630,180800,658696750,22850,22850,22850,22850,0
|
|
20230630,180700,658696750,22850,22850,22850,22850,0
|
|
20230630,180600,658696750,22850,22850,22850,22850,0
|
|
20230630,180500,658696750,22850,22850,22850,22850,0
|
|
20230630,180400,658696750,22850,22850,22850,22850,0
|
|
20230630,180300,658696750,22850,22850,22850,22850,0
|
|
20230630,180200,658696750,22850,22850,22850,22850,0
|
|
20230630,180100,658696750,22850,22850,22850,22850,0
|
|
20230630,180000,658696750,22850,22850,22850,22850,0
|
|
20230630,175900,658696750,22850,22850,22850,22850,0
|
|
20230630,175800,658696750,22850,22850,22850,22850,0
|
|
20230630,175700,658696750,22850,22850,22850,22850,0
|
|
20230630,175600,658696750,22850,22850,22850,22850,1172
|
|
20230630,175500,658696750,22850,22850,22850,22850,0
|
|
20230630,175400,658696750,22850,22850,22850,22850,0
|
|
20230630,175300,658696750,22850,22850,22850,22850,0
|
|
20230630,175200,658696750,22850,22850,22850,22850,0
|
|
20230630,175100,658696750,22850,22850,22850,22850,0
|
|
20230630,175000,658696750,22850,22850,22850,22850,0
|
|
20230630,174900,658696750,22850,22850,22850,22850,0
|
|
20230630,174800,658696750,22850,22850,22850,22850,0
|
|
20230630,174700,658696750,22850,22850,22850,22850,0
|
|
20230630,174600,658696750,22850,22850,22850,22850,0
|
|
20230630,174500,658696750,22850,22850,22850,22850,0
|
|
20230630,174400,658696750,22850,22850,22850,22850,0
|
|
20230630,174300,658696750,22850,22850,22850,22850,0
|
|
20230630,174200,658696750,22850,22850,22850,22850,0
|
|
20230630,174100,658696750,22850,22850,22850,22850,0
|
|
20230630,174000,658696750,22850,22850,22850,22850,0
|
|
20230630,173900,658696750,22850,22850,22850,22850,0
|
|
20230630,173800,658696750,22850,22850,22850,22850,0
|
|
20230630,173700,658696750,22850,22850,22850,22850,0
|
|
20230630,173600,658696750,22850,22850,22850,22850,0
|
|
20230630,173500,658696750,22850,22850,22850,22850,0
|
|
20230630,173400,658696750,22850,22850,22850,22850,0
|
|
20230630,173300,658696750,22850,22850,22850,22850,0
|
|
20230630,173200,658696750,22850,22850,22850,22850,0
|
|
20230630,173100,658696750,22850,22850,22850,22850,0
|
|
20230630,173000,658696750,22850,22850,22850,22850,0
|
|
20230630,172900,658696750,22850,22850,22850,22850,0
|
|
20230630,172800,658696750,22850,22850,22850,22850,0
|
|
20230630,172700,658696750,22850,22850,22850,22850,0
|
|
20230630,172600,658696750,22850,22850,22850,22850,1172
|
|
20230630,172500,658696750,22850,22850,22850,22850,0
|
|
20230630,172400,658696750,22850,22850,22850,22850,0
|
|
20230630,172300,658696750,22850,22850,22850,22850,0
|
|
20230630,172200,658696750,22850,22850,22850,22850,0
|
|
20230630,172100,658696750,22850,22850,22850,22850,0
|
|
20230630,172000,658696750,22850,22850,22850,22850,0
|
|
20230630,171900,658696750,22850,22850,22850,22850,0
|
|
20230630,171800,658696750,22850,22850,22850,22850,0
|
|
20230630,171700,658696750,22850,22850,22850,22850,0
|
|
20230630,171600,658696750,22850,22850,22850,22850,0
|
|
20230630,171500,658696750,22850,22850,22850,22850,0
|
|
20230630,171400,658696750,22850,22850,22850,22850,0
|
|
20230630,171300,658696750,22850,22850,22850,22850,0
|
|
20230630,171200,658696750,22850,22850,22850,22850,0
|
|
20230630,171100,658696750,22850,22850,22850,22850,0
|
|
20230630,171000,658696750,22850,22850,22850,22850,0
|
|
20230630,170900,658696750,22850,22850,22850,22850,0
|
|
20230630,170800,658696750,22850,22850,22850,22850,0
|
|
20230630,170700,658696750,22850,22850,22850,22850,0
|
|
20230630,170600,658696750,22850,22850,22850,22850,0
|
|
20230630,170500,658696750,22850,22850,22850,22850,0
|
|
20230630,170400,658696750,22850,22850,22850,22850,0
|
|
20230630,170300,658696750,22850,22850,22850,22850,0
|
|
20230630,170200,658696750,22850,22850,22850,22850,0
|
|
20230630,170100,658696750,22850,22850,22850,22850,0
|
|
20230630,170000,658696750,22850,22850,22850,22850,0
|
|
20230630,165900,658696750,22850,22850,22850,22850,0
|
|
20230630,165800,658696750,22850,22850,22850,22850,0
|
|
20230630,165700,658696750,22850,22850,22850,22850,0
|
|
20230630,165600,658696750,22850,22850,22850,22850,1172
|
|
20230630,165500,658696750,22850,22850,22850,22850,0
|
|
20230630,165400,658696750,22850,22850,22850,22850,0
|
|
20230630,165300,658696750,22850,22850,22850,22850,0
|
|
20230630,165200,658696750,22850,22850,22850,22850,0
|
|
20230630,165100,658696750,22850,22850,22850,22850,0
|
|
20230630,165000,658696750,22850,22850,22850,22850,0
|
|
20230630,164900,658696750,22850,22850,22850,22850,0
|
|
20230630,164800,658696750,22850,22850,22850,22850,0
|
|
20230630,164700,658696750,22850,22850,22850,22850,0
|
|
20230630,164600,658696750,22850,22850,22850,22850,0
|
|
20230630,164500,658696750,22850,22850,22850,22850,0
|
|
20230630,164400,658696750,22850,22850,22850,22850,0
|
|
20230630,164300,658696750,22850,22850,22850,22850,0
|
|
20230630,164200,658696750,22850,22850,22850,22850,0
|
|
20230630,164100,658696750,22850,22850,22850,22850,0
|
|
20230630,164000,658696750,22850,22850,22850,22850,0
|
|
20230630,163900,658696750,22850,22850,22850,22850,0
|
|
20230630,163800,658696750,22850,22850,22850,22850,0
|
|
20230630,163700,658696750,22850,22850,22850,22850,0
|
|
20230630,163600,658696750,22850,22850,22850,22850,0
|
|
20230630,163500,658696750,22850,22850,22850,22850,0
|
|
20230630,163400,658696750,22850,22850,22850,22850,0
|
|
20230630,163300,658696750,22850,22850,22850,22850,0
|
|
20230630,163200,658696750,22850,22850,22850,22850,0
|
|
20230630,163100,658696750,22850,22850,22850,22850,0
|
|
20230630,163000,658696750,22850,22850,22850,22850,0
|
|
20230630,162900,658696750,22850,22850,22850,22850,0
|
|
20230630,162800,658696750,22850,22850,22850,22850,0
|
|
20230630,162700,658696750,22850,22850,22850,22850,0
|
|
20230630,162600,658696750,22850,22850,22850,22850,1172
|
|
20230630,162500,658696750,22850,22850,22850,22850,0
|
|
20230630,162400,658696750,22850,22850,22850,22850,0
|
|
20230630,162300,658696750,22850,22850,22850,22850,0
|
|
20230630,162200,658696750,22850,22850,22850,22850,0
|
|
20230630,162100,658696750,22850,22850,22850,22850,0
|
|
20230630,162000,658696750,22850,22850,22850,22850,0
|
|
20230630,161900,658696750,22850,22850,22850,22850,0
|
|
20230630,161800,658696750,22850,22850,22850,22850,0
|
|
20230630,161700,658696750,22850,22850,22850,22850,0
|
|
20230630,161600,658696750,22850,22850,22850,22850,0
|
|
20230630,161500,658696750,22850,22850,22850,22850,0
|
|
20230630,161400,658696750,22850,22850,22850,22850,0
|
|
20230630,161300,658696750,22850,22850,22850,22850,0
|
|
20230630,161200,658696750,22850,22850,22850,22850,0
|
|
20230630,161100,658696750,22850,22850,22850,22850,0
|
|
20230630,161000,658696750,22850,22850,22850,22850,0
|
|
20230630,160900,658696750,22850,22850,22850,22850,0
|
|
20230630,160800,658696750,22850,22850,22850,22850,0
|
|
20230630,160700,658696750,22850,22850,22850,22850,0
|
|
20230630,160600,658696750,22850,22850,22850,22850,0
|
|
20230630,160500,658696750,22850,22850,22850,22850,0
|
|
20230630,160400,658696750,22850,22850,22850,22850,0
|
|
20230630,160300,658696750,22850,22850,22850,22850,0
|
|
20230630,160200,658696750,22850,22850,22850,22850,0
|
|
20230630,160100,658696750,22850,22850,22850,22850,0
|
|
20230630,160000,658696750,22850,22850,22850,22850,0
|
|
20230630,155900,658696750,22850,22850,22850,22850,0
|
|
20230630,155800,658696750,22850,22850,22850,22850,0
|
|
20230630,155700,658696750,22850,22850,22850,22850,0
|
|
20230630,155600,658696750,22850,22850,22850,22850,1172
|
|
20230630,155500,658696750,22850,22850,22850,22850,0
|
|
20230630,155400,658696750,22850,22850,22850,22850,0
|
|
20230630,155300,658696750,22850,22850,22850,22850,0
|
|
20230630,155200,658696750,22850,22850,22850,22850,0
|
|
20230630,155100,658696750,22850,22850,22850,22850,0
|
|
20230630,155000,658696750,22850,22850,22850,22850,0
|
|
20230630,154900,658696750,22850,22850,22850,22850,0
|
|
20230630,154800,658696750,22850,22850,22850,22850,0
|
|
20230630,154700,658696750,22850,22850,22850,22850,0
|
|
20230630,154600,658696750,22850,22850,22850,22850,0
|
|
20230630,154500,658696750,22850,22850,22850,22850,0
|
|
20230630,154400,658696750,22850,22850,22850,22850,0
|
|
20230630,154300,658696750,22850,22850,22850,22850,0
|
|
20230630,154200,658696750,22850,22850,22850,22850,0
|
|
20230630,154100,658696750,22850,22850,22850,22850,0
|
|
20230630,154000,658696750,22850,22850,22850,22850,0
|
|
20230630,153900,658696750,22850,22850,22850,22850,0
|
|
20230630,153800,658696750,22850,22850,22850,22850,0
|
|
20230630,153700,658696750,22850,22850,22850,22850,0
|
|
20230630,153600,658696750,22850,22850,22850,22850,0
|
|
20230630,153500,658696750,22850,22850,22850,22850,0
|
|
20230630,153400,658696750,22850,22850,22850,22850,0
|
|
20230630,153300,658696750,22850,22850,22850,22850,0
|
|
20230630,153200,658696750,22850,22850,22850,22850,0
|
|
20230630,153100,658696750,22850,22850,22850,22850,0
|
|
20230630,153000,658696750,22850,22850,22850,22850,1172
|
|
20230630,152900,631916550,22850,22850,22850,22850,0
|
|
20230630,152800,631916550,22850,22850,22850,22850,0
|
|
20230630,152700,631916550,22850,22850,22850,22850,0
|
|
20230630,152600,631916550,22850,22850,22850,22850,0
|
|
20230630,152500,631916550,22850,22850,22850,22850,0
|
|
20230630,152400,631916550,22850,22850,22850,22850,0
|
|
20230630,152300,631916550,22850,22850,22850,22850,0
|
|
20230630,152200,631916550,22850,22850,22850,22850,0
|
|
20230630,152100,631916550,22850,22850,22850,22850,0
|
|
20230630,152000,631916550,22850,22850,22850,22850,0
|
|
20230630,151900,631916550,22850,22850,22850,22800,46
|
|
20230630,151800,630865550,22850,22850,22850,22800,363
|
|
20230630,151700,622571150,22850,22800,22850,22800,206
|
|
20230630,151600,617874300,22800,22800,22850,22800,41
|
|
20230630,151500,616937650,22800,22800,22850,22800,30
|
|
20230630,151400,616252350,22850,22850,22900,22800,26
|
|
20230630,151300,615658300,22900,22900,22900,22850,46
|
|
20230630,151200,614605050,22900,22900,22900,22900,0
|
|
20230630,151100,614605050,22900,22900,22900,22900,50
|
|
20230630,151000,613460050,22900,22900,22900,22900,2
|
|
20230630,150900,613414250,22800,22800,22800,22800,1
|
|
20230630,150800,613391450,22800,22850,22850,22800,800
|
|
20230630,150700,595151100,22800,22800,22800,22800,0
|
|
20230630,150600,595151100,22800,22800,22800,22800,0
|
|
20230630,150500,595151100,22800,22800,22800,22800,0
|
|
20230630,150400,595151100,22800,22850,22850,22800,55
|
|
20230630,150300,593894600,22800,22800,22800,22800,1
|
|
20230630,150200,593871800,22800,22800,22800,22800,26
|
|
20230630,150100,593279000,22800,22800,22800,22800,146
|
|
20230630,150000,589950200,22800,22800,22800,22800,94
|
|
20230630,145900,587807000,22800,22800,22800,22800,0
|
|
20230630,145800,587807000,22800,22800,22800,22800,136
|
|
20230630,145700,584706200,22850,22850,22850,22800,326
|
|
20230630,145600,577268550,22900,22900,22900,22900,6
|
|
20230630,145500,577131150,22900,22900,22900,22900,0
|
|
20230630,145400,577131150,22900,22900,22900,22900,0
|
|
20230630,145300,577131150,22900,22900,22900,22900,1
|
|
20230630,145200,577108250,22900,22900,22900,22900,1
|
|
20230630,145100,577085350,22900,22900,22900,22900,0
|
|
20230630,145000,577085350,22900,22900,22900,22900,3
|
|
20230630,144900,577016650,22900,22900,22900,22900,0
|
|
20230630,144800,577016650,22900,22850,22900,22850,65
|
|
20230630,144700,575528300,22850,22850,22850,22850,37
|
|
20230630,144600,574682850,22850,22850,22850,22850,0
|
|
20230630,144500,574682850,22850,22850,22850,22850,0
|
|
20230630,144400,574682850,22850,22850,22850,22850,5
|
|
20230630,144300,574568600,22850,22850,22850,22850,0
|
|
20230630,144200,574568600,22850,22850,22850,22850,0
|
|
20230630,144100,574568600,22850,22900,22900,22850,10
|
|
20230630,144000,574340000,22800,22800,22800,22800,0
|
|
20230630,143900,574340000,22800,22800,22800,22800,0
|
|
20230630,143800,574340000,22800,22800,22800,22800,100
|
|
20230630,143700,572060000,22800,22800,22800,22800,1
|
|
20230630,143600,572037200,22850,22850,22850,22850,0
|
|
20230630,143500,572037200,22850,22850,22850,22850,235
|
|
20230630,143400,566667450,22850,22850,22850,22850,0
|
|
20230630,143300,566667450,22850,22850,22850,22850,0
|
|
20230630,143200,566667450,22850,22850,22850,22850,1
|
|
20230630,143100,566644600,22750,22750,22750,22750,0
|
|
20230630,143000,566644600,22750,22750,22750,22750,0
|
|
20230630,142900,566644600,22750,22750,22750,22750,0
|
|
20230630,142800,566644600,22750,22800,22800,22750,300
|
|
20230630,142700,559808100,22800,22800,22800,22800,1
|
|
20230630,142600,559785300,22800,22800,22800,22800,0
|
|
20230630,142500,559785300,22800,22800,22800,22800,0
|
|
20230630,142400,559785300,22800,22800,22800,22800,0
|
|
20230630,142300,559785300,22800,22800,22800,22800,40
|
|
20230630,142200,558873300,22850,22850,22850,22850,2
|
|
20230630,142100,558827600,22800,22800,22800,22800,77
|
|
20230630,142000,557072000,22850,22850,22850,22850,0
|
|
20230630,141900,557072000,22850,22850,22850,22850,0
|
|
20230630,141800,557072000,22850,22850,22850,22850,0
|
|
20230630,141700,557072000,22850,22850,22850,22850,0
|
|
20230630,141600,557072000,22850,22850,22850,22850,0
|
|
20230630,141500,557072000,22850,22850,22850,22850,4
|
|
20230630,141400,556980600,22800,22800,22800,22800,0
|
|
20230630,141300,556980600,22800,22800,22800,22800,0
|
|
20230630,141200,556980600,22800,22800,22800,22800,0
|
|
20230630,141100,556980600,22800,22800,22800,22800,0
|
|
20230630,141000,556980600,22800,22800,22800,22800,0
|
|
20230630,140900,556980600,22800,22800,22800,22800,152
|
|
20230630,140800,553515000,22800,22800,22800,22800,0
|
|
20230630,140700,553515000,22800,22800,22800,22800,33
|
|
20230630,140600,552762600,22800,22800,22800,22800,0
|
|
20230630,140500,552762600,22800,22800,22800,22800,3
|
|
20230630,140400,552694200,22850,22850,22850,22850,25
|
|
20230630,140300,552122950,22800,22800,22800,22800,0
|
|
20230630,140200,552122950,22800,22800,22800,22800,0
|
|
20230630,140100,552122950,22800,22800,22800,22800,5
|
|
20230630,140000,552008950,22800,22800,22800,22800,29
|
|
20230630,135900,551347750,22850,22850,22850,22850,0
|
|
20230630,135800,551347750,22850,22850,22850,22850,1
|
|
20230630,135700,551324900,22850,22850,22850,22850,0
|
|
20230630,135600,551324900,22850,22850,22850,22850,0
|
|
20230630,135500,551324900,22850,22850,22850,22850,80
|
|
20230630,135400,549496900,22850,22850,22850,22850,219
|
|
20230630,135300,544492750,22850,22850,22850,22850,50
|
|
20230630,135200,543350250,22850,22850,22850,22850,37
|
|
20230630,135100,542504800,22850,22850,22850,22850,0
|
|
20230630,135000,542504800,22850,22850,22850,22850,10
|
|
20230630,134900,542276300,22800,22800,22800,22800,0
|
|
20230630,134800,542276300,22800,22800,22800,22800,2
|
|
20230630,134700,542230700,22800,22800,22800,22800,0
|
|
20230630,134600,542230700,22800,22800,22800,22800,0
|
|
20230630,134500,542230700,22800,22800,22800,22800,0
|
|
20230630,134400,542230700,22800,22800,22800,22800,0
|
|
20230630,134300,542230700,22800,22800,22800,22800,10
|
|
20230630,134200,542002700,22800,22800,22800,22800,0
|
|
20230630,134100,542002700,22800,22800,22800,22800,0
|
|
20230630,134000,542002700,22800,22800,22800,22800,0
|
|
20230630,133900,542002700,22800,22800,22800,22800,100
|
|
20230630,133800,539722700,22850,22850,22850,22850,0
|
|
20230630,133700,539722700,22850,22850,22850,22850,0
|
|
20230630,133600,539722700,22850,22850,22850,22850,10
|
|
20230630,133500,539494200,22800,22800,22800,22800,4
|
|
20230630,133400,539403000,22850,22850,22850,22850,0
|
|
20230630,133300,539403000,22850,22850,22850,22850,627
|
|
20230630,133200,525076050,22900,22900,22900,22900,0
|
|
20230630,133100,525076050,22900,22900,22900,22900,50
|
|
20230630,133000,523931050,22900,22900,22900,22900,0
|
|
20230630,132900,523931050,22900,22900,22900,22900,0
|
|
20230630,132800,523931050,22900,22900,22900,22900,0
|
|
20230630,132700,523931050,22900,22900,22900,22900,1
|
|
20230630,132600,523908150,22850,22850,22850,22850,50
|
|
20230630,132500,522765650,22850,22850,22850,22850,2
|
|
20230630,132400,522719950,22850,22850,22850,22850,0
|
|
20230630,132300,522719950,22850,22850,22850,22850,2
|
|
20230630,132200,522674250,22850,22850,22850,22850,0
|
|
20230630,132100,522674250,22850,22850,22850,22850,1
|
|
20230630,132000,522651400,22850,22850,22850,22850,0
|
|
20230630,131900,522651400,22850,22850,22850,22850,10
|
|
20230630,131800,522422900,22850,22850,22850,22850,0
|
|
20230630,131700,522422900,22850,22850,22850,22850,1
|
|
20230630,131600,522400050,22850,22850,22850,22850,4
|
|
20230630,131500,522308650,22850,22850,22850,22850,0
|
|
20230630,131400,522308650,22850,22850,22850,22850,0
|
|
20230630,131300,522308650,22850,22850,22850,22850,0
|
|
20230630,131200,522308650,22850,22850,22850,22850,8
|
|
20230630,131100,522125850,22850,22850,22850,22850,0
|
|
20230630,131000,522125850,22850,22850,22850,22850,0
|
|
20230630,130900,522125850,22850,22850,22850,22850,0
|
|
20230630,130800,522125850,22850,22850,22850,22850,0
|
|
20230630,130700,522125850,22850,22850,22850,22850,0
|
|
20230630,130600,522125850,22850,22850,22850,22850,0
|
|
20230630,130500,522125850,22850,22850,22850,22850,0
|
|
20230630,130400,522125850,22850,22850,22850,22850,0
|
|
20230630,130300,522125850,22850,22850,22850,22850,191
|
|
20230630,130200,517761500,22850,22850,22850,22850,0
|
|
20230630,130100,517761500,22850,22850,22850,22850,0
|
|
20230630,130000,517761500,22850,22850,22850,22850,0
|
|
20230630,125900,517761500,22850,22850,22850,22850,1
|
|
20230630,125800,517738650,22750,22750,22750,22750,0
|
|
20230630,125700,517738650,22750,22750,22750,22750,0
|
|
20230630,125600,517738650,22750,22750,22750,22750,43
|
|
20230630,125500,516760400,22900,22900,22900,22900,0
|
|
20230630,125400,516760400,22900,22900,22900,22900,0
|
|
20230630,125300,516760400,22900,22900,22900,22900,0
|
|
20230630,125200,516760400,22900,22900,22900,22900,0
|
|
20230630,125100,516760400,22900,22900,22900,22900,0
|
|
20230630,125000,516760400,22900,22900,22900,22900,1
|
|
20230630,124900,516737500,22750,22750,22750,22750,0
|
|
20230630,124800,516737500,22750,22750,22750,22750,0
|
|
20230630,124700,516737500,22750,22800,22800,22750,40
|
|
20230630,124600,515827300,22850,22850,22850,22850,0
|
|
20230630,124500,515827300,22850,22850,22850,22850,0
|
|
20230630,124400,515827300,22850,22850,22850,22850,0
|
|
20230630,124300,515827300,22850,22850,22850,22850,1
|
|
20230630,124200,515804450,22800,22800,22800,22800,0
|
|
20230630,124100,515804450,22800,22800,22800,22800,0
|
|
20230630,124000,515804450,22800,22800,22800,22800,3
|
|
20230630,123900,515736050,22800,22800,22800,22800,4
|
|
20230630,123800,515644850,22800,22800,22800,22800,1
|
|
20230630,123700,515622050,22800,22800,22800,22800,100
|
|
20230630,123600,513342050,22800,22800,22800,22800,1
|
|
20230630,123500,513319250,22700,22700,22700,22700,0
|
|
20230630,123400,513319250,22700,22750,22750,22650,5955
|
|
20230630,123300,378418500,22650,22650,22650,22650,0
|
|
20230630,123200,378418500,22650,22650,22650,22650,0
|
|
20230630,123100,378418500,22650,22650,22650,22650,0
|
|
20230630,123000,378418500,22650,22700,22700,22650,300
|
|
20230630,122900,371622800,22700,22700,22700,22700,0
|
|
20230630,122800,371622800,22700,22700,22700,22700,0
|
|
20230630,122700,371622800,22700,22700,22700,22700,0
|
|
20230630,122600,371622800,22700,22700,22700,22700,0
|
|
20230630,122500,371622800,22700,22700,22700,22700,0
|
|
20230630,122400,371622800,22700,22700,22700,22700,0
|
|
20230630,122300,371622800,22700,22700,22700,22700,0
|
|
20230630,122200,371622800,22700,22700,22700,22700,0
|
|
20230630,122100,371622800,22700,22750,22750,22700,50
|
|
20230630,122000,370487750,22700,22700,22700,22700,0
|
|
20230630,121900,370487750,22700,22700,22700,22700,0
|
|
20230630,121800,370487750,22700,22700,22700,22700,3
|
|
20230630,121700,370419650,22700,22700,22700,22700,572
|
|
20230630,121600,357435250,22700,22700,22700,22700,0
|
|
20230630,121500,357435250,22700,22700,22700,22700,0
|
|
20230630,121400,357435250,22700,22700,22700,22700,0
|
|
20230630,121300,357435250,22700,22750,22750,22700,176
|
|
20230630,121200,353437350,22750,22750,22750,22750,0
|
|
20230630,121100,353437350,22750,22750,22750,22750,50
|
|
20230630,121000,352299850,22750,22750,22750,22750,1
|
|
20230630,120900,352277100,22750,22750,22750,22750,0
|
|
20230630,120800,352277100,22750,22750,22750,22750,0
|
|
20230630,120700,352277100,22750,22750,22750,22750,0
|
|
20230630,120600,352277100,22750,22750,22750,22750,23
|
|
20230630,120500,351753850,22750,22750,22750,22750,0
|
|
20230630,120400,351753850,22750,22750,22750,22750,0
|
|
20230630,120300,351753850,22750,22750,22750,22750,1
|
|
20230630,120200,351731100,22750,22750,22750,22750,0
|
|
20230630,120100,351731100,22750,22750,22750,22750,0
|
|
20230630,120000,351731100,22750,22750,22750,22750,0
|
|
20230630,115900,351731100,22750,22750,22750,22750,58
|
|
20230630,115800,350411600,22800,22800,22800,22800,0
|
|
20230630,115700,350411600,22800,22800,22800,22800,100
|
|
20230630,115600,348131600,22800,22800,22800,22800,0
|
|
20230630,115500,348131600,22800,22800,22800,22800,0
|
|
20230630,115400,348131600,22800,22800,22800,22800,0
|
|
20230630,115300,348131600,22800,22800,22800,22800,0
|
|
20230630,115200,348131600,22800,22800,22800,22800,0
|
|
20230630,115100,348131600,22800,22800,22800,22800,168
|
|
20230630,115000,344301200,22800,22800,22800,22800,282
|
|
20230630,114900,337871600,22750,22750,22750,22750,414
|
|
20230630,114800,328453100,22800,22800,22800,22800,0
|
|
20230630,114700,328453100,22800,22800,22800,22800,0
|
|
20230630,114600,328453100,22800,22800,22800,22800,3
|
|
20230630,114500,328384700,22800,22800,22800,22800,1
|
|
20230630,114400,328361900,22800,22800,22800,22800,65
|
|
20230630,114300,326879900,22900,22900,22900,22900,0
|
|
20230630,114200,326879900,22900,22850,22900,22850,2
|
|
20230630,114100,326834150,22750,22800,22800,22750,110
|
|
20230630,114000,324331150,22800,22800,22800,22800,0
|
|
20230630,113900,324331150,22800,22800,22800,22800,0
|
|
20230630,113800,324331150,22800,22800,22900,22800,286
|
|
20230630,113700,317800050,22750,22750,22750,22750,0
|
|
20230630,113600,317800050,22750,22750,22750,22750,4
|
|
20230630,113500,317709050,22750,22750,22750,22750,0
|
|
20230630,113400,317709050,22750,22750,22750,22750,0
|
|
20230630,113300,317709050,22750,22750,22750,22750,86
|
|
20230630,113200,315752550,22700,22700,22700,22700,0
|
|
20230630,113100,315752550,22700,22700,22700,22700,0
|
|
20230630,113000,315752550,22700,22700,22700,22700,0
|
|
20230630,112900,315752550,22700,22700,22700,22700,0
|
|
20230630,112800,315752550,22700,22700,22700,22700,0
|
|
20230630,112700,315752550,22700,22700,22700,22700,1
|
|
20230630,112600,315729850,22700,22700,22700,22700,50
|
|
20230630,112500,314594850,22800,22650,22800,22650,93
|
|
20230630,112400,312480400,22650,22650,22650,22650,0
|
|
20230630,112300,312480400,22650,22650,22650,22650,0
|
|
20230630,112200,312480400,22650,22650,22650,22650,20
|
|
20230630,112100,312027400,22800,22750,22800,22650,748
|
|
20230630,112000,295039550,22800,22800,22800,22800,6
|
|
20230630,111900,294902750,22800,22800,22800,22800,200
|
|
20230630,111800,290342750,22800,22800,22800,22800,99
|
|
20230630,111700,288085550,22800,22800,22800,22800,0
|
|
20230630,111600,288085550,22800,22800,22800,22800,0
|
|
20230630,111500,288085550,22800,22800,22800,22800,0
|
|
20230630,111400,288085550,22800,22800,22800,22800,0
|
|
20230630,111300,288085550,22800,22800,22800,22800,104
|
|
20230630,111200,285714350,22750,22800,22800,22750,30
|
|
20230630,111100,285031600,22800,22800,22800,22800,0
|
|
20230630,111000,285031600,22800,22800,22800,22800,0
|
|
20230630,110900,285031600,22800,22800,22800,22800,0
|
|
20230630,110800,285031600,22800,22800,22800,22800,2
|
|
20230630,110700,284986000,22800,22800,22800,22800,0
|
|
20230630,110600,284986000,22800,22800,22800,22800,1
|
|
20230630,110500,284963200,22800,22800,22800,22800,2
|
|
20230630,110400,284917600,22750,22750,22750,22750,0
|
|
20230630,110300,284917600,22750,22750,22750,22750,45
|
|
20230630,110200,283893850,22750,22750,22750,22750,25
|
|
20230630,110100,283325100,22800,22800,22800,22800,0
|
|
20230630,110000,283325100,22800,22800,22800,22800,0
|
|
20230630,105900,283325100,22800,22800,22800,22800,9
|
|
20230630,105800,283119900,22800,22800,22800,22800,15
|
|
20230630,105700,282777900,22800,22800,22800,22800,0
|
|
20230630,105600,282777900,22800,22800,22800,22800,2
|
|
20230630,105500,282732300,22800,22800,22800,22800,0
|
|
20230630,105400,282732300,22800,22800,22800,22800,0
|
|
20230630,105300,282732300,22800,22800,22800,22800,0
|
|
20230630,105200,282732300,22800,22800,22800,22800,0
|
|
20230630,105100,282732300,22800,22800,22800,22800,0
|
|
20230630,105000,282732300,22800,22800,22800,22800,0
|
|
20230630,104900,282732300,22800,22800,22800,22800,0
|
|
20230630,104800,282732300,22800,22800,22800,22800,126
|
|
20230630,104700,279859500,22850,22850,22850,22850,3
|
|
20230630,104600,279790950,22850,22850,22850,22850,0
|
|
20230630,104500,279790950,22850,22850,22850,22850,0
|
|
20230630,104400,279790950,22850,22850,22850,22850,1
|
|
20230630,104300,279768100,22850,22850,22850,22850,0
|
|
20230630,104200,279768100,22850,22850,22850,22850,0
|
|
20230630,104100,279768100,22850,22850,22850,22850,0
|
|
20230630,104000,279768100,22850,22850,22850,22850,0
|
|
20230630,103900,279768100,22850,22850,22850,22850,1
|
|
20230630,103800,279745250,22850,22850,22850,22850,0
|
|
20230630,103700,279745250,22850,22850,22850,22850,3
|
|
20230630,103600,279676700,22850,22850,22850,22850,67
|
|
20230630,103500,278145750,22850,22850,22850,22850,0
|
|
20230630,103400,278145750,22850,22750,22850,22750,5
|
|
20230630,103300,278031600,22800,22800,22800,22800,0
|
|
20230630,103200,278031600,22800,22800,22800,22800,50
|
|
20230630,103100,276891600,22900,22900,22900,22900,0
|
|
20230630,103000,276891600,22900,22900,22900,22900,0
|
|
20230630,102900,276891600,22900,22900,22900,22900,13
|
|
20230630,102800,276593900,22950,22950,22950,22950,1
|
|
20230630,102700,276570950,22850,22750,22950,22750,383
|
|
20230630,102600,267815500,22750,22750,22750,22750,0
|
|
20230630,102500,267815500,22750,22750,22750,22750,40
|
|
20230630,102400,266905500,22750,22750,22750,22750,0
|
|
20230630,102300,266905500,22750,22750,22750,22750,0
|
|
20230630,102200,266905500,22750,22750,22750,22750,0
|
|
20230630,102100,266905500,22750,22750,22750,22750,0
|
|
20230630,102000,266905500,22750,22750,22750,22750,0
|
|
20230630,101900,266905500,22750,22750,22750,22750,3
|
|
20230630,101800,266837250,22750,22750,22750,22750,28
|
|
20230630,101700,266200250,22750,22750,22750,22750,36
|
|
20230630,101600,265381250,22750,22800,22800,22750,28
|
|
20230630,101500,264744100,22800,22800,22800,22800,11
|
|
20230630,101400,264493300,22850,22850,22850,22850,0
|
|
20230630,101300,264493300,22850,22850,22850,22850,51
|
|
20230630,101200,263327950,22850,22850,22850,22850,43
|
|
20230630,101100,262345400,22850,22850,22850,22850,0
|
|
20230630,101000,262345400,22850,22850,22850,22850,0
|
|
20230630,100900,262345400,22850,22850,22850,22850,42
|
|
20230630,100800,261385700,22850,22850,22850,22850,88
|
|
20230630,100700,259374900,22850,22850,22850,22850,0
|
|
20230630,100600,259374900,22850,22850,22850,22850,0
|
|
20230630,100500,259374900,22850,22850,22850,22850,207
|
|
20230630,100400,254644950,22800,22800,22800,22800,0
|
|
20230630,100300,254644950,22800,22850,22850,22800,141
|
|
20230630,100200,251429900,22800,22800,22800,22800,0
|
|
20230630,100100,251429900,22800,22800,22800,22800,164
|
|
20230630,100000,247690700,22800,22800,22800,22800,1
|
|
20230630,095900,247667900,22750,22750,22750,22750,0
|
|
20230630,095800,247667900,22750,22750,22750,22750,14
|
|
20230630,095700,247349400,22750,22750,22750,22750,0
|
|
20230630,095600,247349400,22750,22750,22750,22750,0
|
|
20230630,095500,247349400,22750,22750,22750,22750,18
|
|
20230630,095400,246939900,22750,22750,22750,22750,0
|
|
20230630,095300,246939900,22750,22750,22750,22750,20
|
|
20230630,095200,246484900,22750,22800,22800,22750,10
|
|
20230630,095100,246257350,22800,22800,22800,22800,0
|
|
20230630,095000,246257350,22800,22800,22800,22800,0
|
|
20230630,094900,246257350,22800,22800,22800,22800,1
|
|
20230630,094800,246234550,22750,22750,22750,22750,0
|
|
20230630,094700,246234550,22750,22750,22750,22750,0
|
|
20230630,094600,246234550,22750,22750,22750,22750,0
|
|
20230630,094500,246234550,22750,22800,22800,22750,64
|
|
20230630,094400,244775500,22850,22850,22850,22850,0
|
|
20230630,094300,244775500,22850,22850,22850,22850,10
|
|
20230630,094200,244547000,22850,22850,22850,22850,28
|
|
20230630,094100,243907200,22900,22900,22900,22900,13
|
|
20230630,094000,243609500,22850,22850,22850,22850,1
|
|
20230630,093900,243586650,22800,22800,22800,22800,279
|
|
20230630,093800,237225450,22800,22700,22800,22700,167
|
|
20230630,093700,233431900,22700,22700,22700,22700,60
|
|
20230630,093600,232069900,22700,22700,22700,22700,3
|
|
20230630,093500,232001800,22700,22700,22700,22700,0
|
|
20230630,093400,232001800,22700,22700,22700,22700,0
|
|
20230630,093300,232001800,22700,22600,22700,22600,510
|
|
20230630,093200,220475700,22550,22600,22600,22550,167
|
|
20230630,093100,216709650,22600,22550,22600,22550,402
|
|
20230630,093000,207624500,22550,22550,22550,22550,999
|
|
20230630,092900,185097050,22550,22550,22550,22550,1068
|
|
20230630,092800,161013650,22550,22550,22550,22550,50
|
|
20230630,092700,159886150,22550,22600,22600,22550,210
|
|
20230630,092600,155146050,22600,22600,22600,22600,25
|
|
20230630,092500,154581050,22600,22600,22600,22600,477
|
|
20230630,092400,143800850,22600,22600,22650,22600,181
|
|
20230630,092300,139710200,22650,22700,22700,22600,108
|
|
20230630,092200,137268650,22700,22650,22700,22600,202
|
|
20230630,092100,132703200,22600,22650,22650,22600,175
|
|
20230630,092000,128742550,22650,22650,22650,22650,113
|
|
20230630,091900,126183100,22700,22600,22700,22600,101
|
|
20230630,091800,123900400,22600,22600,22600,22600,130
|
|
20230630,091700,120962400,22600,22650,22650,22600,211
|
|
20230630,091600,116189750,22650,22700,22700,22650,280
|
|
20230630,091500,109846800,22750,22750,22750,22750,2
|
|
20230630,091400,109801300,22650,22700,22700,22650,1467
|
|
20230630,091300,76572000,22700,22750,22750,22700,267
|
|
20230630,091200,70511050,22750,22700,22750,22650,910
|
|
20230630,091100,49888900,22700,22750,22750,22700,219
|
|
20230630,091000,44911800,22700,22750,22750,22700,179
|
|
20230630,090900,40843700,22800,22800,22800,22800,9
|
|
20230630,090800,40638500,22800,22800,22800,22800,1
|
|
20230630,090700,40615700,22750,22800,22800,22750,609
|
|
20230630,090600,26752900,22800,22900,22900,22750,507
|
|
20230630,090500,15205500,22900,22900,22900,22900,0
|
|
20230630,090400,15205500,22900,22900,22900,22900,101
|
|
20230630,090300,12892600,22900,23000,23000,22900,33
|
|
20230630,090200,12136800,22900,22900,22900,22850,34
|
|
20230630,090100,11358400,22900,22900,22900,22900,478
|
|
20230630,090000,412200,22900,22900,22900,22900,18
|