650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194700,599083750,30900,30900,30900,30900,412
|
|
20230630,194600,599083750,30900,30900,30900,30900,0
|
|
20230630,194500,599083750,30900,30900,30900,30900,0
|
|
20230630,194400,599083750,30900,30900,30900,30900,0
|
|
20230630,194300,599083750,30900,30900,30900,30900,0
|
|
20230630,194200,599083750,30900,30900,30900,30900,0
|
|
20230630,194100,599083750,30900,30900,30900,30900,0
|
|
20230630,194000,599083750,30900,30900,30900,30900,0
|
|
20230630,193900,599083750,30900,30900,30900,30900,0
|
|
20230630,193800,599083750,30900,30900,30900,30900,0
|
|
20230630,193700,599083750,30900,30900,30900,30900,0
|
|
20230630,193600,599083750,30900,30900,30900,30900,0
|
|
20230630,193500,599083750,30900,30900,30900,30900,0
|
|
20230630,193400,599083750,30900,30900,30900,30900,0
|
|
20230630,193300,599083750,30900,30900,30900,30900,0
|
|
20230630,193200,599083750,30900,30900,30900,30900,0
|
|
20230630,193100,599083750,30900,30900,30900,30900,0
|
|
20230630,193000,599083750,30900,30900,30900,30900,0
|
|
20230630,192900,599083750,30900,30900,30900,30900,0
|
|
20230630,192800,599083750,30900,30900,30900,30900,0
|
|
20230630,192700,599083750,30900,30900,30900,30900,0
|
|
20230630,192600,599083750,30900,30900,30900,30900,0
|
|
20230630,192500,599083750,30900,30900,30900,30900,0
|
|
20230630,192400,599083750,30900,30900,30900,30900,0
|
|
20230630,192300,599083750,30900,30900,30900,30900,0
|
|
20230630,192200,599083750,30900,30900,30900,30900,0
|
|
20230630,192100,599083750,30900,30900,30900,30900,0
|
|
20230630,192000,599083750,30900,30900,30900,30900,0
|
|
20230630,191900,599083750,30900,30900,30900,30900,0
|
|
20230630,191800,599083750,30900,30900,30900,30900,0
|
|
20230630,191700,599083750,30900,30900,30900,30900,412
|
|
20230630,191600,599083750,30900,30900,30900,30900,0
|
|
20230630,191500,599083750,30900,30900,30900,30900,0
|
|
20230630,191400,599083750,30900,30900,30900,30900,0
|
|
20230630,191300,599083750,30900,30900,30900,30900,0
|
|
20230630,191200,599083750,30900,30900,30900,30900,0
|
|
20230630,191100,599083750,30900,30900,30900,30900,0
|
|
20230630,191000,599083750,30900,30900,30900,30900,0
|
|
20230630,190900,599083750,30900,30900,30900,30900,0
|
|
20230630,190800,599083750,30900,30900,30900,30900,0
|
|
20230630,190700,599083750,30900,30900,30900,30900,0
|
|
20230630,190600,599083750,30900,30900,30900,30900,0
|
|
20230630,190500,599083750,30900,30900,30900,30900,0
|
|
20230630,190400,599083750,30900,30900,30900,30900,0
|
|
20230630,190300,599083750,30900,30900,30900,30900,0
|
|
20230630,190200,599083750,30900,30900,30900,30900,0
|
|
20230630,190100,599083750,30900,30900,30900,30900,0
|
|
20230630,190000,599083750,30900,30900,30900,30900,0
|
|
20230630,185900,599083750,30900,30900,30900,30900,0
|
|
20230630,185800,599083750,30900,30900,30900,30900,0
|
|
20230630,185700,599083750,30900,30900,30900,30900,0
|
|
20230630,185600,599083750,30900,30900,30900,30900,0
|
|
20230630,185500,599083750,30900,30900,30900,30900,0
|
|
20230630,185400,599083750,30900,30900,30900,30900,0
|
|
20230630,185300,599083750,30900,30900,30900,30900,0
|
|
20230630,185200,599083750,30900,30900,30900,30900,0
|
|
20230630,185100,599083750,30900,30900,30900,30900,0
|
|
20230630,185000,599083750,30900,30900,30900,30900,0
|
|
20230630,184900,599083750,30900,30900,30900,30900,0
|
|
20230630,184800,599083750,30900,30900,30900,30900,0
|
|
20230630,184700,599083750,30900,30900,30900,30900,412
|
|
20230630,184600,599083750,30900,30900,30900,30900,0
|
|
20230630,184500,599083750,30900,30900,30900,30900,0
|
|
20230630,184400,599083750,30900,30900,30900,30900,0
|
|
20230630,184300,599083750,30900,30900,30900,30900,0
|
|
20230630,184200,599083750,30900,30900,30900,30900,0
|
|
20230630,184100,599083750,30900,30900,30900,30900,0
|
|
20230630,184000,599083750,30900,30900,30900,30900,0
|
|
20230630,183900,599083750,30900,30900,30900,30900,0
|
|
20230630,183800,599083750,30900,30900,30900,30900,0
|
|
20230630,183700,599083750,30900,30900,30900,30900,0
|
|
20230630,183600,599083750,30900,30900,30900,30900,0
|
|
20230630,183500,599083750,30900,30900,30900,30900,0
|
|
20230630,183400,599083750,30900,30900,30900,30900,0
|
|
20230630,183300,599083750,30900,30900,30900,30900,0
|
|
20230630,183200,599083750,30900,30900,30900,30900,0
|
|
20230630,183100,599083750,30900,30900,30900,30900,0
|
|
20230630,183000,599083750,30900,30900,30900,30900,0
|
|
20230630,182900,599083750,30900,30900,30900,30900,0
|
|
20230630,182800,599083750,30900,30900,30900,30900,0
|
|
20230630,182700,599083750,30900,30900,30900,30900,0
|
|
20230630,182600,599083750,30900,30900,30900,30900,0
|
|
20230630,182500,599083750,30900,30900,30900,30900,0
|
|
20230630,182400,599083750,30900,30900,30900,30900,0
|
|
20230630,182300,599083750,30900,30900,30900,30900,0
|
|
20230630,182200,599083750,30900,30900,30900,30900,0
|
|
20230630,182100,599083750,30900,30900,30900,30900,0
|
|
20230630,182000,599083750,30900,30900,30900,30900,0
|
|
20230630,181900,599083750,30900,30900,30900,30900,0
|
|
20230630,181800,599083750,30900,30900,30900,30900,0
|
|
20230630,181700,599083750,30900,30900,30900,30900,412
|
|
20230630,181600,599083750,30900,30900,30900,30900,0
|
|
20230630,181500,599083750,30900,30900,30900,30900,0
|
|
20230630,181400,599083750,30900,30900,30900,30900,0
|
|
20230630,181300,599083750,30900,30900,30900,30900,0
|
|
20230630,181200,599083750,30900,30900,30900,30900,0
|
|
20230630,181100,599083750,30900,30900,30900,30900,0
|
|
20230630,181000,599083750,30900,30900,30900,30900,0
|
|
20230630,180900,599083750,30900,30900,30900,30900,0
|
|
20230630,180800,599083750,30900,30900,30900,30900,0
|
|
20230630,180700,599083750,30900,30900,30900,30900,0
|
|
20230630,180600,599083750,30900,30900,30900,30900,0
|
|
20230630,180500,599083750,30900,30900,30900,30900,0
|
|
20230630,180400,599083750,30900,30900,30900,30900,0
|
|
20230630,180300,599083750,30900,30900,30900,30900,0
|
|
20230630,180200,599083750,30900,30900,30900,30900,0
|
|
20230630,180100,599083750,30900,30900,30900,30900,0
|
|
20230630,180000,599083750,30900,30900,30900,30900,0
|
|
20230630,175900,599083750,30900,30900,30900,30900,0
|
|
20230630,175800,599083750,30900,30900,30900,30900,0
|
|
20230630,175700,599083750,30900,30900,30900,30900,0
|
|
20230630,175600,599083750,30900,30900,30900,30900,0
|
|
20230630,175500,599083750,30900,30900,30900,30900,0
|
|
20230630,175400,599083750,30900,30900,30900,30900,0
|
|
20230630,175300,599083750,30900,30900,30900,30900,0
|
|
20230630,175200,599083750,30900,30900,30900,30900,0
|
|
20230630,175100,599083750,30900,30900,30900,30900,0
|
|
20230630,175000,599083750,30900,30900,30900,30900,0
|
|
20230630,174900,599083750,30900,30900,30900,30900,0
|
|
20230630,174800,599083750,30900,30900,30900,30900,0
|
|
20230630,174700,599083750,30900,30900,30900,30900,412
|
|
20230630,174600,599083750,30900,30900,30900,30900,0
|
|
20230630,174500,599083750,30900,30900,30900,30900,0
|
|
20230630,174400,599083750,30900,30900,30900,30900,0
|
|
20230630,174300,599083750,30900,30900,30900,30900,0
|
|
20230630,174200,599083750,30900,30900,30900,30900,0
|
|
20230630,174100,599083750,30900,30900,30900,30900,0
|
|
20230630,174000,599083750,30900,30900,30900,30900,0
|
|
20230630,173900,599083750,30900,30900,30900,30900,0
|
|
20230630,173800,599083750,30900,30900,30900,30900,0
|
|
20230630,173700,599083750,30900,30900,30900,30900,0
|
|
20230630,173600,599083750,30900,30900,30900,30900,0
|
|
20230630,173500,599083750,30900,30900,30900,30900,0
|
|
20230630,173400,599083750,30900,30900,30900,30900,0
|
|
20230630,173300,599083750,30900,30900,30900,30900,0
|
|
20230630,173200,599083750,30900,30900,30900,30900,0
|
|
20230630,173100,599083750,30900,30900,30900,30900,0
|
|
20230630,173000,599083750,30900,30900,30900,30900,0
|
|
20230630,172900,599083750,30900,30900,30900,30900,0
|
|
20230630,172800,599083750,30900,30900,30900,30900,0
|
|
20230630,172700,599083750,30900,30900,30900,30900,0
|
|
20230630,172600,599083750,30900,30900,30900,30900,0
|
|
20230630,172500,599083750,30900,30900,30900,30900,0
|
|
20230630,172400,599083750,30900,30900,30900,30900,0
|
|
20230630,172300,599083750,30900,30900,30900,30900,0
|
|
20230630,172200,599083750,30900,30900,30900,30900,0
|
|
20230630,172100,599083750,30900,30900,30900,30900,0
|
|
20230630,172000,599083750,30900,30900,30900,30900,0
|
|
20230630,171900,599083750,30900,30900,30900,30900,0
|
|
20230630,171800,599083750,30900,30900,30900,30900,0
|
|
20230630,171700,599083750,30900,30900,30900,30900,412
|
|
20230630,171600,599083750,30900,30900,30900,30900,0
|
|
20230630,171500,599083750,30900,30900,30900,30900,0
|
|
20230630,171400,599083750,30900,30900,30900,30900,0
|
|
20230630,171300,599083750,30900,30900,30900,30900,0
|
|
20230630,171200,599083750,30900,30900,30900,30900,0
|
|
20230630,171100,599083750,30900,30900,30900,30900,0
|
|
20230630,171000,599083750,30900,30900,30900,30900,0
|
|
20230630,170900,599083750,30900,30900,30900,30900,0
|
|
20230630,170800,599083750,30900,30900,30900,30900,0
|
|
20230630,170700,599083750,30900,30900,30900,30900,0
|
|
20230630,170600,599083750,30900,30900,30900,30900,0
|
|
20230630,170500,599083750,30900,30900,30900,30900,0
|
|
20230630,170400,599083750,30900,30900,30900,30900,0
|
|
20230630,170300,599083750,30900,30900,30900,30900,0
|
|
20230630,170200,599083750,30900,30900,30900,30900,0
|
|
20230630,170100,599083750,30900,30900,30900,30900,0
|
|
20230630,170000,599083750,30900,30900,30900,30900,0
|
|
20230630,165900,599083750,30900,30900,30900,30900,0
|
|
20230630,165800,599083750,30900,30900,30900,30900,0
|
|
20230630,165700,599083750,30900,30900,30900,30900,0
|
|
20230630,165600,599083750,30900,30900,30900,30900,0
|
|
20230630,165500,599083750,30900,30900,30900,30900,0
|
|
20230630,165400,599083750,30900,30900,30900,30900,0
|
|
20230630,165300,599083750,30900,30900,30900,30900,0
|
|
20230630,165200,599083750,30900,30900,30900,30900,0
|
|
20230630,165100,599083750,30900,30900,30900,30900,0
|
|
20230630,165000,599083750,30900,30900,30900,30900,0
|
|
20230630,164900,599083750,30900,30900,30900,30900,0
|
|
20230630,164800,599083750,30900,30900,30900,30900,0
|
|
20230630,164700,599083750,30900,30900,30900,30900,412
|
|
20230630,164600,599083750,30900,30900,30900,30900,0
|
|
20230630,164500,599083750,30900,30900,30900,30900,0
|
|
20230630,164400,599083750,30900,30900,30900,30900,0
|
|
20230630,164300,599083750,30900,30900,30900,30900,0
|
|
20230630,164200,599083750,30900,30900,30900,30900,0
|
|
20230630,164100,599083750,30900,30900,30900,30900,0
|
|
20230630,164000,599083750,30900,30900,30900,30900,0
|
|
20230630,163900,599083750,30900,30900,30900,30900,0
|
|
20230630,163800,599083750,30900,30900,30900,30900,0
|
|
20230630,163700,599083750,30900,30900,30900,30900,0
|
|
20230630,163600,599083750,30900,30900,30900,30900,0
|
|
20230630,163500,599083750,30900,30900,30900,30900,0
|
|
20230630,163400,599083750,30900,30900,30900,30900,0
|
|
20230630,163300,599083750,30900,30900,30900,30900,0
|
|
20230630,163200,599083750,30900,30900,30900,30900,0
|
|
20230630,163100,599083750,30900,30900,30900,30900,0
|
|
20230630,163000,599083750,30900,30900,30900,30900,0
|
|
20230630,162900,599083750,30900,30900,30900,30900,0
|
|
20230630,162800,599083750,30900,30900,30900,30900,0
|
|
20230630,162700,599083750,30900,30900,30900,30900,0
|
|
20230630,162600,599083750,30900,30900,30900,30900,0
|
|
20230630,162500,599083750,30900,30900,30900,30900,0
|
|
20230630,162400,599083750,30900,30900,30900,30900,0
|
|
20230630,162300,599083750,30900,30900,30900,30900,0
|
|
20230630,162200,599083750,30900,30900,30900,30900,0
|
|
20230630,162100,599083750,30900,30900,30900,30900,0
|
|
20230630,162000,599083750,30900,30900,30900,30900,0
|
|
20230630,161900,599083750,30900,30900,30900,30900,0
|
|
20230630,161800,599083750,30900,30900,30900,30900,0
|
|
20230630,161700,599083750,30900,30900,30900,30900,412
|
|
20230630,161600,599083750,30900,30900,30900,30900,0
|
|
20230630,161500,599083750,30900,30900,30900,30900,0
|
|
20230630,161400,599083750,30900,30900,30900,30900,0
|
|
20230630,161300,599083750,30900,30900,30900,30900,0
|
|
20230630,161200,599083750,30900,30900,30900,30900,0
|
|
20230630,161100,599083750,30900,30900,30900,30900,0
|
|
20230630,161000,599083750,30900,30900,30900,30900,0
|
|
20230630,160900,599083750,30900,30900,30900,30900,0
|
|
20230630,160800,599083750,30900,30900,30900,30900,0
|
|
20230630,160700,599083750,30900,30900,30900,30900,0
|
|
20230630,160600,599083750,30900,30900,30900,30900,0
|
|
20230630,160500,599083750,30900,30900,30900,30900,0
|
|
20230630,160400,599083750,30900,30900,30900,30900,0
|
|
20230630,160300,599083750,30900,30900,30900,30900,0
|
|
20230630,160200,599083750,30900,30900,30900,30900,0
|
|
20230630,160100,599083750,30900,30900,30900,30900,0
|
|
20230630,160000,599083750,30900,30900,30900,30900,0
|
|
20230630,155900,599083750,30900,30900,30900,30900,0
|
|
20230630,155800,599083750,30900,30900,30900,30900,0
|
|
20230630,155700,599083750,30900,30900,30900,30900,0
|
|
20230630,155600,599083750,30900,30900,30900,30900,0
|
|
20230630,155500,599083750,30900,30900,30900,30900,0
|
|
20230630,155400,599083750,30900,30900,30900,30900,0
|
|
20230630,155300,599083750,30900,30900,30900,30900,0
|
|
20230630,155200,599083750,30900,30900,30900,30900,0
|
|
20230630,155100,599083750,30900,30900,30900,30900,0
|
|
20230630,155000,599083750,30900,30900,30900,30900,0
|
|
20230630,154900,599083750,30900,30900,30900,30900,0
|
|
20230630,154800,599083750,30900,30900,30900,30900,0
|
|
20230630,154700,599083750,30900,30900,30900,30900,412
|
|
20230630,154600,599083750,30900,30900,30900,30900,0
|
|
20230630,154500,599083750,30900,30900,30900,30900,0
|
|
20230630,154400,599083750,30900,30900,30900,30900,0
|
|
20230630,154300,599083750,30900,30900,30900,30900,0
|
|
20230630,154200,599083750,30900,30900,30900,30900,0
|
|
20230630,154100,599083750,30900,30900,30900,30900,0
|
|
20230630,154000,599083750,30900,30900,30900,30900,0
|
|
20230630,153900,599083750,30900,30900,30900,30900,0
|
|
20230630,153800,599083750,30900,30900,30900,30900,0
|
|
20230630,153700,599083750,30900,30900,30900,30900,0
|
|
20230630,153600,599083750,30900,30900,30900,30900,0
|
|
20230630,153500,599083750,30900,30900,30900,30900,0
|
|
20230630,153400,599083750,30900,30900,30900,30900,0
|
|
20230630,153300,599083750,30900,30900,30900,30900,0
|
|
20230630,153200,599083750,30900,30900,30900,30900,0
|
|
20230630,153100,599083750,30900,30900,30900,30900,0
|
|
20230630,153000,599083750,30900,30900,30900,30900,412
|
|
20230630,152900,586352950,30900,30900,30900,30900,0
|
|
20230630,152800,586352950,30900,30900,30900,30900,0
|
|
20230630,152700,586352950,30900,30900,30900,30900,0
|
|
20230630,152600,586352950,30900,30900,30900,30900,0
|
|
20230630,152500,586352950,30900,30900,30900,30900,0
|
|
20230630,152400,586352950,30900,30900,30900,30900,0
|
|
20230630,152300,586352950,30900,30900,30900,30900,0
|
|
20230630,152200,586352950,30900,30900,30900,30900,0
|
|
20230630,152100,586352950,30900,30900,30900,30900,0
|
|
20230630,152000,586352950,30900,30900,30900,30900,0
|
|
20230630,151900,586352950,30900,30900,30900,30900,30
|
|
20230630,151800,585425950,30900,30900,30900,30900,0
|
|
20230630,151700,585425950,30900,30900,30900,30900,30
|
|
20230630,151600,584498950,30900,30900,30900,30900,121
|
|
20230630,151500,580760050,30900,30900,30900,30900,31
|
|
20230630,151400,579802150,30950,30950,30950,30950,2
|
|
20230630,151300,579740250,30950,30950,30950,30900,38
|
|
20230630,151200,578565900,30900,30900,30950,30900,471
|
|
20230630,151100,564008750,30900,30900,30900,30900,1
|
|
20230630,151000,563977850,30900,30900,30900,30900,0
|
|
20230630,150900,563977850,30900,30850,30900,30850,36
|
|
20230630,150800,562867050,30900,30900,30900,30900,1
|
|
20230630,150700,562836150,30800,30800,30800,30800,15
|
|
20230630,150600,562374150,30800,30800,30800,30800,0
|
|
20230630,150500,562374150,30800,30800,30800,30800,10
|
|
20230630,150400,562066150,30800,30800,30800,30800,144
|
|
20230630,150300,557630950,30900,30900,30900,30900,3
|
|
20230630,150200,557538250,30750,30750,30750,30750,0
|
|
20230630,150100,557538250,30750,30750,30750,30750,1
|
|
20230630,150000,557507500,30750,30800,30850,30750,157
|
|
20230630,145900,552669300,30800,30850,30850,30800,20
|
|
20230630,145800,552052500,30900,30750,30900,30750,4
|
|
20230630,145700,551929200,30750,30850,30850,30750,39
|
|
20230630,145600,550728300,30750,30800,30900,30750,45
|
|
20230630,145500,549342200,30800,30750,30800,30700,49
|
|
20230630,145400,547837500,30800,30700,30900,30700,402
|
|
20230630,145300,535479950,30700,30750,30800,30700,335
|
|
20230630,145200,525183600,30750,30800,30800,30750,109
|
|
20230630,145100,521827000,30800,30800,30800,30800,33
|
|
20230630,145000,520810600,30800,30800,30800,30750,60
|
|
20230630,144900,518963950,30800,30800,30850,30800,340
|
|
20230630,144800,508491900,30800,30800,30800,30800,7
|
|
20230630,144700,508276300,30850,30800,30850,30800,70
|
|
20230630,144600,506118650,30800,30800,30800,30800,2
|
|
20230630,144500,506057050,30800,30800,30800,30800,53
|
|
20230630,144400,504424650,30800,30800,30800,30800,12
|
|
20230630,144300,504055050,30800,30850,30850,30800,59
|
|
20230630,144200,502236850,30800,30850,30850,30800,51
|
|
20230630,144100,500663900,30900,30800,30900,30800,35
|
|
20230630,144000,499585800,30850,30850,30850,30800,67
|
|
20230630,143900,497520600,30850,30850,30950,30850,151
|
|
20230630,143800,492854800,30850,30850,30850,30850,391
|
|
20230630,143700,480792450,30850,30850,30850,30850,1
|
|
20230630,143600,480761600,30850,30850,30850,30850,37
|
|
20230630,143500,479620150,30850,30850,30850,30850,38
|
|
20230630,143400,478447850,30900,30900,30900,30850,19
|
|
20230630,143300,477860850,30850,30850,30850,30850,61
|
|
20230630,143200,475979000,30850,30850,30900,30850,32
|
|
20230630,143100,474990300,30850,30850,30900,30850,147
|
|
20230630,143000,470450800,30900,30850,30900,30850,92
|
|
20230630,142900,467608100,30900,30850,30900,30850,79
|
|
20230630,142800,465167200,30850,30850,30850,30850,38
|
|
20230630,142700,463994900,30850,30850,30850,30850,2
|
|
20230630,142600,463933200,30850,30900,30900,30850,155
|
|
20230630,142500,459146950,30900,30900,30900,30850,31
|
|
20230630,142400,458189100,30850,30900,30950,30850,142
|
|
20230630,142300,453803700,30950,30950,30950,30900,8
|
|
20230630,142200,453556350,30900,30850,30950,30850,68
|
|
20230630,142100,451456700,30850,30900,30950,30850,406
|
|
20230630,142000,438913000,30850,30750,30900,30750,34
|
|
20230630,141900,437864200,30800,30800,30850,30750,275
|
|
20230630,141800,429396600,30850,30800,30850,30800,53
|
|
20230630,141700,427761700,30750,30800,30800,30750,321
|
|
20230630,141600,417874950,30800,30800,30800,30800,9
|
|
20230630,141500,417597750,30850,30800,30850,30800,34
|
|
20230630,141400,416548950,30800,30800,30800,30750,669
|
|
20230630,141300,395974750,30800,30800,30800,30800,2
|
|
20230630,141200,395913150,30800,30800,30800,30800,2
|
|
20230630,141100,395851550,30800,30800,30800,30800,2
|
|
20230630,141000,395789950,30800,30800,30800,30800,4
|
|
20230630,140900,395666750,30800,30800,30800,30800,1
|
|
20230630,140800,395635950,30800,30750,30850,30750,18
|
|
20230630,140700,395081100,30800,30800,30800,30800,24
|
|
20230630,140600,394341900,30800,30850,30850,30800,50
|
|
20230630,140500,392800950,30850,30850,30900,30850,229
|
|
20230630,140400,385735550,30850,30850,30850,30850,11
|
|
20230630,140300,385396200,30800,30850,30850,30800,3
|
|
20230630,140200,385303750,30800,30800,30800,30800,152
|
|
20230630,140100,380622150,30800,30800,30800,30800,3
|
|
20230630,140000,380529750,30800,30800,30800,30800,2
|
|
20230630,135900,380468150,30800,30850,30850,30800,2
|
|
20230630,135800,380406500,30800,30800,30800,30800,64
|
|
20230630,135700,378435300,30800,30800,30800,30800,26
|
|
20230630,135600,377634500,30800,30800,30800,30800,1
|
|
20230630,135500,377603700,30800,30800,30800,30800,2
|
|
20230630,135400,377542100,30850,30800,30850,30800,4
|
|
20230630,135300,377418800,30800,30800,30800,30800,0
|
|
20230630,135200,377418800,30800,30800,30800,30800,1
|
|
20230630,135100,377388000,30850,30900,30900,30850,6
|
|
20230630,135000,377202850,30850,30900,30900,30850,7
|
|
20230630,134900,376986650,30850,30850,30850,30850,2
|
|
20230630,134800,376924950,30850,30850,30850,30850,7
|
|
20230630,134700,376709000,30850,30850,30850,30850,2
|
|
20230630,134600,376647300,30850,30850,30850,30850,7
|
|
20230630,134500,376431350,30850,30850,30850,30850,3
|
|
20230630,134400,376338800,30850,30850,30850,30850,1
|
|
20230630,134300,376307950,30850,30850,30850,30850,2
|
|
20230630,134200,376246250,30850,30850,30900,30850,3
|
|
20230630,134100,376153650,30850,30800,30850,30800,3
|
|
20230630,134000,376061150,30850,30850,30850,30850,21
|
|
20230630,133900,375413300,30800,30800,30800,30800,2
|
|
20230630,133800,375351700,30800,30850,30850,30800,3
|
|
20230630,133700,375259250,30800,30800,30800,30800,2
|
|
20230630,133600,375197650,30750,30800,30800,30750,137
|
|
20230630,133500,370978100,30800,30800,30800,30800,3
|
|
20230630,133400,370885700,30850,30850,30850,30850,185
|
|
20230630,133300,365178450,30850,30850,30850,30850,5
|
|
20230630,133200,365024200,30850,30850,30850,30850,1
|
|
20230630,133100,364993350,30850,30850,30900,30850,3
|
|
20230630,133000,364900750,30900,30850,30900,30850,7
|
|
20230630,132900,364684550,30850,30850,30850,30850,3
|
|
20230630,132800,364592000,30850,30850,30850,30850,1
|
|
20230630,132700,364561150,30900,30850,30900,30850,3
|
|
20230630,132600,364468550,30850,30900,30900,30850,12
|
|
20230630,132500,364097850,30850,30850,30900,30850,4
|
|
20230630,132400,363974400,30850,30850,30850,30850,1
|
|
20230630,132300,363943550,30950,30950,30950,30850,15
|
|
20230630,132200,363479400,30900,30900,30900,30800,144
|
|
20230630,132100,359032950,30800,30800,30800,30800,0
|
|
20230630,132000,359032950,30800,30850,30850,30800,10
|
|
20230630,131900,358724850,30850,30850,30850,30850,0
|
|
20230630,131800,358724850,30850,30850,30850,30850,120
|
|
20230630,131700,355022850,30850,30850,30850,30850,0
|
|
20230630,131600,355022850,30850,30850,30850,30850,0
|
|
20230630,131500,355022850,30850,30850,30850,30850,1
|
|
20230630,131400,354992000,30850,30850,30850,30850,1
|
|
20230630,131300,354961150,30850,30850,30850,30850,1
|
|
20230630,131200,354930300,30800,30800,30800,30800,1
|
|
20230630,131100,354899500,30850,30850,30850,30850,0
|
|
20230630,131000,354899500,30850,30850,30850,30850,8
|
|
20230630,130900,354652700,30850,30850,30850,30850,6
|
|
20230630,130800,354467600,30850,30850,30850,30850,4
|
|
20230630,130700,354344200,30850,30850,30850,30850,35
|
|
20230630,130600,353264450,30850,30850,30850,30850,3
|
|
20230630,130500,353171900,30850,30850,30900,30850,118
|
|
20230630,130400,349531550,30850,30850,30850,30850,0
|
|
20230630,130300,349531550,30850,30850,30850,30850,103
|
|
20230630,130200,346354000,30850,30850,30850,30850,0
|
|
20230630,130100,346354000,30850,30850,30850,30850,1
|
|
20230630,130000,346323150,30800,30700,30800,30700,44
|
|
20230630,125900,344972250,30700,30700,30700,30700,1
|
|
20230630,125800,344941550,30700,30750,30750,30700,15
|
|
20230630,125700,344480900,30700,30650,30700,30650,96
|
|
20230630,125600,341535550,30600,30600,30600,30600,12
|
|
20230630,125500,341168350,30600,30600,30600,30600,12
|
|
20230630,125400,340801150,30650,30600,30650,30600,49
|
|
20230630,125300,339299900,30600,30600,30600,30600,20
|
|
20230630,125200,338687900,30600,30600,30600,30600,0
|
|
20230630,125100,338687900,30600,30600,30700,30600,63
|
|
20230630,125000,336758100,30650,30650,30650,30650,6
|
|
20230630,124900,336574200,30600,30600,30600,30600,143
|
|
20230630,124800,332198400,30600,30600,30650,30600,54
|
|
20230630,124700,330545750,30600,30600,30600,30600,12
|
|
20230630,124600,330178550,30600,30650,30650,30600,28
|
|
20230630,124500,329321700,30650,30650,30650,30650,37
|
|
20230630,124400,328187650,30650,30650,30700,30600,127
|
|
20230630,124300,324294050,30600,30600,30600,30600,0
|
|
20230630,124200,324294050,30600,30550,30600,30550,51
|
|
20230630,124100,322734100,30550,30550,30550,30550,11
|
|
20230630,124000,322398050,30600,30600,30600,30600,37
|
|
20230630,123900,321265850,30550,30650,30650,30550,25
|
|
20230630,123800,320502000,30600,30600,30600,30600,0
|
|
20230630,123700,320502000,30600,30500,30600,30500,202
|
|
20230630,123600,314324550,30500,30500,30500,30500,0
|
|
20230630,123500,314324550,30500,30500,30500,30500,13
|
|
20230630,123400,313928050,30500,30550,30550,30500,85
|
|
20230630,123300,311331900,30550,30550,30550,30550,0
|
|
20230630,123200,311331900,30550,30550,30550,30550,23
|
|
20230630,123100,310629250,30550,30550,30550,30550,67
|
|
20230630,123000,308582400,30550,30550,30550,30550,11
|
|
20230630,122900,308246350,30550,30550,30550,30550,12
|
|
20230630,122800,307879750,30550,30500,30550,30500,49
|
|
20230630,122700,306383400,30550,30550,30550,30550,12
|
|
20230630,122600,306016800,30550,30550,30550,30550,61
|
|
20230630,122500,304153250,30550,30500,30550,30500,116
|
|
20230630,122400,300610700,30500,30500,30500,30500,0
|
|
20230630,122300,300610700,30500,30500,30500,30500,12
|
|
20230630,122200,300244700,30500,30500,30500,30500,11
|
|
20230630,122100,299909200,30500,30500,30500,30500,0
|
|
20230630,122000,299909200,30500,30500,30550,30500,62
|
|
20230630,121900,298016350,30500,30500,30500,30500,5
|
|
20230630,121800,297863850,30500,30500,30600,30500,65
|
|
20230630,121700,295881250,30550,30500,30550,30500,73
|
|
20230630,121600,293653000,30500,30500,30500,30500,13
|
|
20230630,121500,293256500,30500,30500,30500,30500,11
|
|
20230630,121400,292921000,30500,30500,30500,30500,37
|
|
20230630,121300,291792500,30500,30500,30500,30500,24
|
|
20230630,121200,291060500,30500,30500,30500,30500,0
|
|
20230630,121100,291060500,30500,30500,30550,30500,61
|
|
20230630,121000,289199950,30500,30500,30500,30500,0
|
|
20230630,120900,289199950,30500,30500,30500,30500,13
|
|
20230630,120800,288803450,30500,30500,30500,30500,50
|
|
20230630,120700,287278450,30500,30500,30500,30500,0
|
|
20230630,120600,287278450,30500,30500,30500,30500,23
|
|
20230630,120500,286576950,30500,30550,30550,30500,39
|
|
20230630,120400,285387350,30500,30500,30500,30500,12
|
|
20230630,120300,285021350,30500,30500,30500,30500,12
|
|
20230630,120200,284655350,30500,30500,30500,30500,0
|
|
20230630,120100,284655350,30500,30500,30500,30500,24
|
|
20230630,120000,283923350,30550,30500,30550,30500,51
|
|
20230630,115900,282367150,30500,30500,30500,30500,25
|
|
20230630,115800,281604650,30500,30500,30500,30500,0
|
|
20230630,115700,281604650,30500,30500,30500,30500,49
|
|
20230630,115600,280110150,30550,30550,30550,30550,2
|
|
20230630,115500,280049050,30550,30600,30600,30550,265
|
|
20230630,115400,271953200,30600,30600,30600,30600,62
|
|
20230630,115300,270056000,30600,30600,30600,30600,0
|
|
20230630,115200,270056000,30600,30600,30600,30600,23
|
|
20230630,115100,269352200,30600,30650,30650,30600,38
|
|
20230630,115000,268189350,30600,30600,30600,30600,13
|
|
20230630,114900,267791550,30600,30600,30600,30600,70
|
|
20230630,114800,265649550,30600,30600,30600,30600,37
|
|
20230630,114700,264517350,30600,30600,30600,30600,24
|
|
20230630,114600,263782950,30600,30600,30600,30600,0
|
|
20230630,114500,263782950,30600,30600,30600,30600,87
|
|
20230630,114400,261120750,30600,30600,30600,30600,1
|
|
20230630,114300,261090150,30600,30600,30600,30600,37
|
|
20230630,114200,259957950,30600,30600,30600,30600,25
|
|
20230630,114100,259192950,30600,30600,30600,30600,0
|
|
20230630,114000,259192950,30600,30600,30600,30600,60
|
|
20230630,113900,257356950,30600,30600,30600,30600,0
|
|
20230630,113800,257356950,30600,30600,30600,30600,12
|
|
20230630,113700,256989750,30600,30600,30600,30600,120
|
|
20230630,113600,253317750,30600,30600,30600,30600,5
|
|
20230630,113500,253164750,30600,30600,30600,30600,24
|
|
20230630,113400,252430350,30600,30600,30600,30600,155
|
|
20230630,113300,247687350,30600,30600,30600,30600,147
|
|
20230630,113200,243189150,30600,30600,30600,30600,38
|
|
20230630,113100,242026350,30600,30600,30600,30600,12
|
|
20230630,113000,241659150,30650,30600,30650,30600,133
|
|
20230630,112900,237583250,30650,30650,30650,30650,7
|
|
20230630,112800,237368700,30600,30600,30600,30600,72
|
|
20230630,112700,235165500,30600,30600,30600,30600,40
|
|
20230630,112600,233941500,30600,30600,30600,30600,50
|
|
20230630,112500,232411500,30600,30600,30600,30600,37
|
|
20230630,112400,231279300,30600,30600,30600,30600,12
|
|
20230630,112300,230912100,30600,30650,30650,30600,51
|
|
20230630,112200,229351350,30600,30600,30600,30600,0
|
|
20230630,112100,229351350,30600,30600,30600,30600,24
|
|
20230630,112000,228616950,30600,30600,30600,30600,43
|
|
20230630,111900,227301150,30550,30550,30600,30550,125
|
|
20230630,111800,223477350,30600,30600,30600,30600,24
|
|
20230630,111700,222742950,30600,30600,30600,30600,37
|
|
20230630,111600,221610750,30600,30600,30600,30600,25
|
|
20230630,111500,220845750,30600,30600,30600,30600,10
|
|
20230630,111400,220539750,30600,30600,30600,30600,59
|
|
20230630,111300,218734350,30600,30600,30600,30600,0
|
|
20230630,111200,218734350,30600,30600,30600,30600,139
|
|
20230630,111100,214480950,30550,30550,30550,30550,12
|
|
20230630,111000,214114350,30600,30600,30600,30600,12
|
|
20230630,110900,213747150,30550,30600,30600,30550,45
|
|
20230630,110800,212371350,30550,30550,30550,30550,37
|
|
20230630,110700,211241000,30550,30600,30600,30550,26
|
|
20230630,110600,210446650,30600,30600,30600,30600,56
|
|
20230630,110500,208733050,30600,30550,30600,30550,78
|
|
20230630,110400,206347350,30550,30550,30550,30550,11
|
|
20230630,110300,206011300,30600,30600,30600,30550,246
|
|
20230630,110200,198489650,30600,30600,30600,30600,24
|
|
20230630,110100,197755250,30650,30650,30650,30650,0
|
|
20230630,110000,197755250,30650,30650,30650,30600,89
|
|
20230630,105900,195031300,30600,30650,30650,30600,20
|
|
20230630,105800,194419000,30650,30650,30650,30650,11
|
|
20230630,105700,194081850,30650,30700,30700,30650,51
|
|
20230630,105600,192518650,30650,30650,30650,30650,0
|
|
20230630,105500,192518650,30650,30650,30650,30650,144
|
|
20230630,105400,188105050,30650,30650,30650,30650,16
|
|
20230630,105300,187614650,30650,30650,30750,30650,162
|
|
20230630,105200,182641500,30650,30600,30650,30600,11
|
|
20230630,105100,182304400,30600,30600,30600,30600,37
|
|
20230630,105000,181172200,30600,30650,30650,30600,45
|
|
20230630,104900,179794200,30650,30650,30650,30650,0
|
|
20230630,104800,179794200,30650,30650,30650,30650,64
|
|
20230630,104700,177832600,30650,30650,30650,30650,0
|
|
20230630,104600,177832600,30650,30650,30650,30650,67
|
|
20230630,104500,175779050,30650,30700,30700,30650,14
|
|
20230630,104400,175349900,30650,30650,30650,30650,3
|
|
20230630,104300,175257950,30650,30650,30650,30650,69
|
|
20230630,104200,173143100,30650,30650,30650,30650,39
|
|
20230630,104100,171947750,30650,30600,30650,30550,36
|
|
20230630,104000,170846750,30600,30600,30600,30600,38
|
|
20230630,103900,169683950,30550,30600,30600,30550,51
|
|
20230630,103800,168123400,30550,30600,30600,30550,33
|
|
20230630,103700,167114750,30550,30550,30550,30550,37
|
|
20230630,103600,165984400,30550,30600,30600,30550,16
|
|
20230630,103500,165495350,30600,30650,30650,30600,99
|
|
20230630,103400,162465900,30600,30600,30600,30600,28
|
|
20230630,103300,161609100,30650,30650,30650,30650,38
|
|
20230630,103200,160444400,30600,30600,30600,30600,30
|
|
20230630,103100,159526400,30600,30700,30700,30600,33
|
|
20230630,103000,158515600,30700,30700,30700,30650,21
|
|
20230630,102900,157871750,30650,30700,30700,30650,46
|
|
20230630,102800,156460150,30800,30800,30800,30800,1
|
|
20230630,102700,156429350,30750,30750,30750,30750,95
|
|
20230630,102600,153508100,30750,30750,30750,30750,49
|
|
20230630,102500,152001350,30750,30750,30750,30750,0
|
|
20230630,102400,152001350,30750,30800,30800,30750,25
|
|
20230630,102300,151232000,30850,30800,30850,30800,60
|
|
20230630,102200,149383900,30800,30800,30800,30750,83
|
|
20230630,102100,146827600,30850,30850,30850,30850,1
|
|
20230630,102000,146796750,30800,30900,30900,30800,38
|
|
20230630,101900,145626250,30800,30800,30800,30800,90
|
|
20230630,101800,142854250,30800,30800,30800,30800,1
|
|
20230630,101700,142823450,30800,30800,30800,30750,62
|
|
20230630,101600,140914100,30850,30850,30850,30850,20
|
|
20230630,101500,140297100,30850,30850,30850,30850,103
|
|
20230630,101400,137119550,30850,30850,30850,30850,0
|
|
20230630,101300,137119550,30850,30850,30850,30850,1
|
|
20230630,101200,137088700,30900,30900,30900,30900,1
|
|
20230630,101100,137057800,30850,30850,30850,30850,0
|
|
20230630,101000,137057800,30850,30900,30900,30850,2
|
|
20230630,100900,136996050,30900,30900,30900,30900,0
|
|
20230630,100800,136996050,30900,30900,30900,30900,10
|
|
20230630,100700,136687050,30900,30900,30900,30900,20
|
|
20230630,100600,136069050,30900,30900,30900,30900,0
|
|
20230630,100500,136069050,30900,30800,30900,30800,282
|
|
20230630,100400,127364200,30800,30800,30800,30800,0
|
|
20230630,100300,127364200,30800,30800,30800,30800,16
|
|
20230630,100200,126871400,30850,30850,30850,30850,10
|
|
20230630,100100,126562900,30800,30800,30800,30800,11
|
|
20230630,100000,126224100,30750,30750,30750,30750,0
|
|
20230630,095900,126224100,30750,30750,30750,30750,1
|
|
20230630,095800,126193350,30750,30750,30750,30750,31
|
|
20230630,095700,125240100,30750,30750,30750,30750,0
|
|
20230630,095600,125240100,30750,30750,30750,30750,17
|
|
20230630,095500,124717350,30850,30850,30850,30850,0
|
|
20230630,095400,124717350,30850,30850,30850,30850,0
|
|
20230630,095300,124717350,30850,30750,30850,30750,2
|
|
20230630,095200,124655750,30700,30700,30700,30700,0
|
|
20230630,095100,124655750,30700,30700,30700,30700,0
|
|
20230630,095000,124655750,30700,30700,30700,30700,0
|
|
20230630,094900,124655750,30700,30750,30750,30700,188
|
|
20230630,094800,118882500,30750,30750,30750,30750,0
|
|
20230630,094700,118882500,30750,30750,30750,30750,0
|
|
20230630,094600,118882500,30750,30750,30750,30750,1
|
|
20230630,094500,118851750,30750,30750,30750,30750,1
|
|
20230630,094400,118821000,30850,30850,30850,30850,95
|
|
20230630,094300,115890250,30750,30850,30850,30750,567
|
|
20230630,094200,98401500,30800,30800,30800,30800,0
|
|
20230630,094100,98401500,30800,30800,30800,30800,20
|
|
20230630,094000,97785500,30800,30750,30800,30750,35
|
|
20230630,093900,96708500,30750,30650,30750,30650,305
|
|
20230630,093800,87340450,30650,30600,30650,30600,30
|
|
20230630,093700,86421350,30600,30600,30600,30600,1
|
|
20230630,093600,86390750,30600,30600,30600,30600,1
|
|
20230630,093500,86360150,30600,30600,30600,30600,1
|
|
20230630,093400,86329550,30600,30600,30600,30600,20
|
|
20230630,093300,85717550,30550,30550,30550,30550,27
|
|
20230630,093200,84892700,30500,30500,30500,30500,206
|
|
20230630,093100,78609700,30400,30500,30500,30400,331
|
|
20230630,093000,68536350,30450,30450,30450,30450,13
|
|
20230630,092900,68140500,30450,30450,30450,30450,5
|
|
20230630,092800,67988250,30500,30500,30500,30500,10
|
|
20230630,092700,67683250,30500,30500,30500,30500,2
|
|
20230630,092600,67622250,30400,30400,30400,30400,1
|
|
20230630,092500,67591850,30400,30400,30400,30400,0
|
|
20230630,092400,67591850,30400,30350,30400,30350,27
|
|
20230630,092300,66771850,30350,30500,30500,30350,666
|
|
20230630,092200,46524950,30550,30550,30550,30550,11
|
|
20230630,092100,46188900,30500,30500,30500,30450,316
|
|
20230630,092000,36557600,30550,30550,30550,30550,61
|
|
20230630,091900,34694050,30550,30550,30550,30550,126
|
|
20230630,091800,30844750,30550,30550,30550,30550,45
|
|
20230630,091700,29470000,30550,30550,30550,30550,1
|
|
20230630,091600,29439450,30550,30550,30550,30550,0
|
|
20230630,091500,29439450,30550,30600,30600,30550,65
|
|
20230630,091400,27451600,30600,30600,30700,30600,64
|
|
20230630,091300,25492600,30600,30600,30600,30600,2
|
|
20230630,091200,25431400,30600,30600,30600,30600,73
|
|
20230630,091100,23197600,30700,30700,30700,30700,189
|
|
20230630,091000,17395300,30700,30650,30700,30650,16
|
|
20230630,090900,16904350,30650,30650,30650,30650,6
|
|
20230630,090800,16720450,30650,30650,30650,30650,6
|
|
20230630,090700,16536550,30650,30650,30650,30650,85
|
|
20230630,090600,13931300,30650,30700,30700,30650,237
|
|
20230630,090500,6655450,30750,30750,30750,30750,34
|
|
20230630,090400,5609950,30850,30850,30850,30850,0
|
|
20230630,090300,5609950,30850,30850,30850,30850,6
|
|
20230630,090200,5424850,30850,30900,30900,30850,4
|
|
20230630,090100,5301400,30850,30700,30900,30700,61
|
|
20230630,090000,3421600,30550,30550,30550,30550,112
|