584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184100,643822050,26100,26100,26100,26100,629
|
|
20230630,184000,643822050,26100,26100,26100,26100,0
|
|
20230630,183900,643822050,26100,26100,26100,26100,0
|
|
20230630,183800,643822050,26100,26100,26100,26100,0
|
|
20230630,183700,643822050,26100,26100,26100,26100,0
|
|
20230630,183600,643822050,26100,26100,26100,26100,0
|
|
20230630,183500,643822050,26100,26100,26100,26100,0
|
|
20230630,183400,643822050,26100,26100,26100,26100,0
|
|
20230630,183300,643822050,26100,26100,26100,26100,0
|
|
20230630,183200,643822050,26100,26100,26100,26100,0
|
|
20230630,183100,643822050,26100,26100,26100,26100,0
|
|
20230630,183000,643822050,26100,26100,26100,26100,0
|
|
20230630,182900,643822050,26100,26100,26100,26100,0
|
|
20230630,182800,643822050,26100,26100,26100,26100,0
|
|
20230630,182700,643822050,26100,26100,26100,26100,0
|
|
20230630,182600,643822050,26100,26100,26100,26100,0
|
|
20230630,182500,643822050,26100,26100,26100,26100,0
|
|
20230630,182400,643822050,26100,26100,26100,26100,0
|
|
20230630,182300,643822050,26100,26100,26100,26100,0
|
|
20230630,182200,643822050,26100,26100,26100,26100,0
|
|
20230630,182100,643822050,26100,26100,26100,26100,0
|
|
20230630,182000,643822050,26100,26100,26100,26100,0
|
|
20230630,181900,643822050,26100,26100,26100,26100,0
|
|
20230630,181800,643822050,26100,26100,26100,26100,0
|
|
20230630,181700,643822050,26100,26100,26100,26100,0
|
|
20230630,181600,643822050,26100,26100,26100,26100,0
|
|
20230630,181500,643822050,26100,26100,26100,26100,0
|
|
20230630,181400,643822050,26100,26100,26100,26100,0
|
|
20230630,181300,643822050,26100,26100,26100,26100,0
|
|
20230630,181200,643822050,26100,26100,26100,26100,0
|
|
20230630,181100,643822050,26100,26100,26100,26100,629
|
|
20230630,181000,643822050,26100,26100,26100,26100,0
|
|
20230630,180900,643822050,26100,26100,26100,26100,0
|
|
20230630,180800,643822050,26100,26100,26100,26100,0
|
|
20230630,180700,643822050,26100,26100,26100,26100,0
|
|
20230630,180600,643822050,26100,26100,26100,26100,0
|
|
20230630,180500,643822050,26100,26100,26100,26100,0
|
|
20230630,180400,643822050,26100,26100,26100,26100,0
|
|
20230630,180300,643822050,26100,26100,26100,26100,0
|
|
20230630,180200,643822050,26100,26100,26100,26100,0
|
|
20230630,180100,643822050,26100,26100,26100,26100,0
|
|
20230630,180000,643822050,26100,26100,26100,26100,0
|
|
20230630,175900,643822050,26100,26100,26100,26100,0
|
|
20230630,175800,643822050,26100,26100,26100,26100,0
|
|
20230630,175700,643822050,26100,26100,26100,26100,0
|
|
20230630,175600,643822050,26100,26100,26100,26100,0
|
|
20230630,175500,643822050,26100,26100,26100,26100,0
|
|
20230630,175400,643822050,26100,26100,26100,26100,0
|
|
20230630,175300,643822050,26100,26100,26100,26100,0
|
|
20230630,175200,643822050,26100,26100,26100,26100,0
|
|
20230630,175100,643822050,26100,26100,26100,26100,0
|
|
20230630,175000,643822050,26100,26100,26100,26100,0
|
|
20230630,174900,643822050,26100,26100,26100,26100,0
|
|
20230630,174800,643822050,26100,26100,26100,26100,0
|
|
20230630,174700,643822050,26100,26100,26100,26100,0
|
|
20230630,174600,643822050,26100,26100,26100,26100,0
|
|
20230630,174500,643822050,26100,26100,26100,26100,0
|
|
20230630,174400,643822050,26100,26100,26100,26100,0
|
|
20230630,174300,643822050,26100,26100,26100,26100,0
|
|
20230630,174200,643822050,26100,26100,26100,26100,0
|
|
20230630,174100,643822050,26100,26100,26100,26100,629
|
|
20230630,174000,643822050,26100,26100,26100,26100,0
|
|
20230630,173900,643822050,26100,26100,26100,26100,0
|
|
20230630,173800,643822050,26100,26100,26100,26100,0
|
|
20230630,173700,643822050,26100,26100,26100,26100,0
|
|
20230630,173600,643822050,26100,26100,26100,26100,0
|
|
20230630,173500,643822050,26100,26100,26100,26100,0
|
|
20230630,173400,643822050,26100,26100,26100,26100,0
|
|
20230630,173300,643822050,26100,26100,26100,26100,0
|
|
20230630,173200,643822050,26100,26100,26100,26100,0
|
|
20230630,173100,643822050,26100,26100,26100,26100,0
|
|
20230630,173000,643822050,26100,26100,26100,26100,0
|
|
20230630,172900,643822050,26100,26100,26100,26100,0
|
|
20230630,172800,643822050,26100,26100,26100,26100,0
|
|
20230630,172700,643822050,26100,26100,26100,26100,0
|
|
20230630,172600,643822050,26100,26100,26100,26100,0
|
|
20230630,172500,643822050,26100,26100,26100,26100,0
|
|
20230630,172400,643822050,26100,26100,26100,26100,0
|
|
20230630,172300,643822050,26100,26100,26100,26100,0
|
|
20230630,172200,643822050,26100,26100,26100,26100,0
|
|
20230630,172100,643822050,26100,26100,26100,26100,0
|
|
20230630,172000,643822050,26100,26100,26100,26100,0
|
|
20230630,171900,643822050,26100,26100,26100,26100,0
|
|
20230630,171800,643822050,26100,26100,26100,26100,0
|
|
20230630,171700,643822050,26100,26100,26100,26100,0
|
|
20230630,171600,643822050,26100,26100,26100,26100,0
|
|
20230630,171500,643822050,26100,26100,26100,26100,0
|
|
20230630,171400,643822050,26100,26100,26100,26100,0
|
|
20230630,171300,643822050,26100,26100,26100,26100,0
|
|
20230630,171200,643822050,26100,26100,26100,26100,0
|
|
20230630,171100,643822050,26100,26100,26100,26100,629
|
|
20230630,171000,643822050,26100,26100,26100,26100,0
|
|
20230630,170900,643822050,26100,26100,26100,26100,0
|
|
20230630,170800,643822050,26100,26100,26100,26100,0
|
|
20230630,170700,643822050,26100,26100,26100,26100,0
|
|
20230630,170600,643822050,26100,26100,26100,26100,0
|
|
20230630,170500,643822050,26100,26100,26100,26100,0
|
|
20230630,170400,643822050,26100,26100,26100,26100,0
|
|
20230630,170300,643822050,26100,26100,26100,26100,0
|
|
20230630,170200,643822050,26100,26100,26100,26100,0
|
|
20230630,170100,643822050,26100,26100,26100,26100,0
|
|
20230630,170000,643822050,26100,26100,26100,26100,0
|
|
20230630,165900,643822050,26100,26100,26100,26100,0
|
|
20230630,165800,643822050,26100,26100,26100,26100,0
|
|
20230630,165700,643822050,26100,26100,26100,26100,0
|
|
20230630,165600,643822050,26100,26100,26100,26100,0
|
|
20230630,165500,643822050,26100,26100,26100,26100,0
|
|
20230630,165400,643822050,26100,26100,26100,26100,0
|
|
20230630,165300,643822050,26100,26100,26100,26100,0
|
|
20230630,165200,643822050,26100,26100,26100,26100,0
|
|
20230630,165100,643822050,26100,26100,26100,26100,0
|
|
20230630,165000,643822050,26100,26100,26100,26100,0
|
|
20230630,164900,643822050,26100,26100,26100,26100,0
|
|
20230630,164800,643822050,26100,26100,26100,26100,0
|
|
20230630,164700,643822050,26100,26100,26100,26100,0
|
|
20230630,164600,643822050,26100,26100,26100,26100,0
|
|
20230630,164500,643822050,26100,26100,26100,26100,0
|
|
20230630,164400,643822050,26100,26100,26100,26100,0
|
|
20230630,164300,643822050,26100,26100,26100,26100,0
|
|
20230630,164200,643822050,26100,26100,26100,26100,0
|
|
20230630,164100,643822050,26100,26100,26100,26100,629
|
|
20230630,164000,643822050,26100,26100,26100,26100,0
|
|
20230630,163900,643822050,26100,26100,26100,26100,0
|
|
20230630,163800,643822050,26100,26100,26100,26100,0
|
|
20230630,163700,643822050,26100,26100,26100,26100,0
|
|
20230630,163600,643822050,26100,26100,26100,26100,0
|
|
20230630,163500,643822050,26100,26100,26100,26100,0
|
|
20230630,163400,643822050,26100,26100,26100,26100,0
|
|
20230630,163300,643822050,26100,26100,26100,26100,0
|
|
20230630,163200,643822050,26100,26100,26100,26100,0
|
|
20230630,163100,643822050,26100,26100,26100,26100,0
|
|
20230630,163000,643822050,26100,26100,26100,26100,0
|
|
20230630,162900,643822050,26100,26100,26100,26100,0
|
|
20230630,162800,643822050,26100,26100,26100,26100,0
|
|
20230630,162700,643822050,26100,26100,26100,26100,0
|
|
20230630,162600,643822050,26100,26100,26100,26100,0
|
|
20230630,162500,643822050,26100,26100,26100,26100,0
|
|
20230630,162400,643822050,26100,26100,26100,26100,0
|
|
20230630,162300,643822050,26100,26100,26100,26100,0
|
|
20230630,162200,643822050,26100,26100,26100,26100,0
|
|
20230630,162100,643822050,26100,26100,26100,26100,0
|
|
20230630,162000,643822050,26100,26100,26100,26100,0
|
|
20230630,161900,643822050,26100,26100,26100,26100,0
|
|
20230630,161800,643822050,26100,26100,26100,26100,0
|
|
20230630,161700,643822050,26100,26100,26100,26100,0
|
|
20230630,161600,643822050,26100,26100,26100,26100,0
|
|
20230630,161500,643822050,26100,26100,26100,26100,0
|
|
20230630,161400,643822050,26100,26100,26100,26100,0
|
|
20230630,161300,643822050,26100,26100,26100,26100,0
|
|
20230630,161200,643822050,26100,26100,26100,26100,0
|
|
20230630,161100,643822050,26100,26100,26100,26100,629
|
|
20230630,161000,643822050,26100,26100,26100,26100,0
|
|
20230630,160900,643822050,26100,26100,26100,26100,0
|
|
20230630,160800,643822050,26100,26100,26100,26100,0
|
|
20230630,160700,643822050,26100,26100,26100,26100,0
|
|
20230630,160600,643822050,26100,26100,26100,26100,0
|
|
20230630,160500,643822050,26100,26100,26100,26100,0
|
|
20230630,160400,643822050,26100,26100,26100,26100,0
|
|
20230630,160300,643822050,26100,26100,26100,26100,0
|
|
20230630,160200,643822050,26100,26100,26100,26100,0
|
|
20230630,160100,643822050,26100,26100,26100,26100,0
|
|
20230630,160000,643822050,26100,26100,26100,26100,0
|
|
20230630,155900,643822050,26100,26100,26100,26100,0
|
|
20230630,155800,643822050,26100,26100,26100,26100,0
|
|
20230630,155700,643822050,26100,26100,26100,26100,0
|
|
20230630,155600,643822050,26100,26100,26100,26100,0
|
|
20230630,155500,643822050,26100,26100,26100,26100,0
|
|
20230630,155400,643822050,26100,26100,26100,26100,0
|
|
20230630,155300,643822050,26100,26100,26100,26100,0
|
|
20230630,155200,643822050,26100,26100,26100,26100,0
|
|
20230630,155100,643822050,26100,26100,26100,26100,0
|
|
20230630,155000,643822050,26100,26100,26100,26100,0
|
|
20230630,154900,643822050,26100,26100,26100,26100,0
|
|
20230630,154800,643822050,26100,26100,26100,26100,0
|
|
20230630,154700,643822050,26100,26100,26100,26100,0
|
|
20230630,154600,643822050,26100,26100,26100,26100,0
|
|
20230630,154500,643822050,26100,26100,26100,26100,0
|
|
20230630,154400,643822050,26100,26100,26100,26100,0
|
|
20230630,154300,643822050,26100,26100,26100,26100,0
|
|
20230630,154200,643822050,26100,26100,26100,26100,0
|
|
20230630,154100,643822050,26100,26100,26100,26100,629
|
|
20230630,154000,643822050,26100,26100,26100,26100,0
|
|
20230630,153900,643822050,26100,26100,26100,26100,0
|
|
20230630,153800,643822050,26100,26100,26100,26100,0
|
|
20230630,153700,643822050,26100,26100,26100,26100,0
|
|
20230630,153600,643822050,26100,26100,26100,26100,0
|
|
20230630,153500,643822050,26100,26100,26100,26100,0
|
|
20230630,153400,643822050,26100,26100,26100,26100,0
|
|
20230630,153300,643822050,26100,26100,26100,26100,0
|
|
20230630,153200,643822050,26100,26100,26100,26100,0
|
|
20230630,153100,643822050,26100,26100,26100,26100,0
|
|
20230630,153000,643822050,26100,26100,26100,26100,629
|
|
20230630,152900,627405150,26050,26050,26050,26050,0
|
|
20230630,152800,627405150,26050,26050,26050,26050,0
|
|
20230630,152700,627405150,26050,26050,26050,26050,0
|
|
20230630,152600,627405150,26050,26050,26050,26050,0
|
|
20230630,152500,627405150,26050,26050,26050,26050,0
|
|
20230630,152400,627405150,26050,26050,26050,26050,0
|
|
20230630,152300,627405150,26050,26050,26050,26050,0
|
|
20230630,152200,627405150,26050,26050,26050,26050,0
|
|
20230630,152100,627405150,26050,26050,26050,26050,0
|
|
20230630,152000,627405150,26050,26050,26050,26050,0
|
|
20230630,151900,627405150,26050,26000,26100,26000,17
|
|
20230630,151800,626962600,26000,26050,26100,26000,72
|
|
20230630,151700,625083800,26100,26050,26100,26050,32
|
|
20230630,151600,624250000,26050,26050,26050,26050,6
|
|
20230630,151500,624093700,26050,26000,26050,26000,8
|
|
20230630,151400,623885600,26050,26000,26050,26000,9
|
|
20230630,151300,623651450,26050,26050,26050,26050,141
|
|
20230630,151200,619978400,26050,26000,26050,26000,4
|
|
20230630,151100,619874300,26000,26000,26000,26000,11
|
|
20230630,151000,619588300,26000,25950,26000,25950,41
|
|
20230630,150900,618522350,26000,25950,26000,25950,18
|
|
20230630,150800,618054400,26000,26000,26000,26000,20
|
|
20230630,150700,617534400,26000,26000,26000,26000,22
|
|
20230630,150600,616962400,26000,26000,26000,25950,31
|
|
20230630,150500,616156450,26000,26000,26000,26000,33
|
|
20230630,150400,615298450,25950,25950,25950,25950,0
|
|
20230630,150300,615298450,25950,25950,25950,25950,1
|
|
20230630,150200,615272500,26000,26000,26000,26000,11
|
|
20230630,150100,614986500,26000,26000,26000,26000,70
|
|
20230630,150000,613166500,26000,26000,26000,26000,505
|
|
20230630,145900,600036500,26000,26000,26000,26000,18
|
|
20230630,145800,599568500,26000,26000,26000,26000,75
|
|
20230630,145700,597618500,26000,26000,26000,26000,4
|
|
20230630,145600,597514500,26000,26000,26000,26000,14
|
|
20230630,145500,597150500,26000,26000,26000,25950,105
|
|
20230630,145400,594420600,25950,26000,26000,25950,7
|
|
20230630,145300,594238700,26000,25950,26000,25950,152
|
|
20230630,145200,590287400,25950,25950,25950,25950,1864
|
|
20230630,145100,541916600,26000,26000,26000,25950,144
|
|
20230630,145000,538172700,26000,26050,26050,26000,11
|
|
20230630,144900,537886450,26050,26000,26050,26000,18
|
|
20230630,144800,537418200,26000,26050,26050,26000,6
|
|
20230630,144700,537262150,26000,26000,26000,26000,10
|
|
20230630,144600,537002150,26050,26000,26050,26000,16
|
|
20230630,144500,536586100,26000,26050,26050,26000,107
|
|
20230630,144400,533803950,26000,26050,26050,26000,21
|
|
20230630,144300,533257750,26050,26050,26050,26000,269
|
|
20230630,144200,526263650,26000,26050,26050,26000,5
|
|
20230630,144100,526133550,26000,26000,26000,26000,8
|
|
20230630,144000,525925550,26000,26000,26000,26000,4
|
|
20230630,143900,525821550,26000,26000,26050,26000,113
|
|
20230630,143800,522878550,26050,26000,26050,26000,4
|
|
20230630,143700,522774500,26000,26000,26000,26000,5
|
|
20230630,143600,522644500,26000,26050,26050,26000,494
|
|
20230630,143500,509787150,26100,26050,26100,26050,3
|
|
20230630,143400,509708950,26050,26050,26050,26050,6
|
|
20230630,143300,509552650,26050,26050,26050,26050,14
|
|
20230630,143200,509187950,26050,26050,26050,26050,5
|
|
20230630,143100,509057700,26050,26050,26050,26050,5
|
|
20230630,143000,508927450,26050,26050,26050,26050,5
|
|
20230630,142900,508797200,26050,26050,26100,26050,17
|
|
20230630,142800,508354300,26050,26050,26050,26050,4
|
|
20230630,142700,508250100,26050,26050,26050,26050,363
|
|
20230630,142600,498793950,26050,26050,26050,26050,14
|
|
20230630,142500,498429250,26050,26050,26050,26050,6
|
|
20230630,142400,498272950,26100,26050,26100,26050,12
|
|
20230630,142300,497959900,26100,26000,26100,26000,553
|
|
20230630,142200,483552950,26050,26000,26050,26000,10
|
|
20230630,142100,483292850,26000,26000,26050,26000,5
|
|
20230630,142000,483162800,26050,26050,26050,26000,8
|
|
20230630,141900,482954550,26000,26000,26000,26000,13
|
|
20230630,141800,482616550,26000,26000,26000,26000,205
|
|
20230630,141700,477286550,26000,26000,26000,26000,5
|
|
20230630,141600,477156550,26000,26000,26000,26000,16
|
|
20230630,141500,476740550,26000,26000,26000,26000,5
|
|
20230630,141400,476610550,26000,26000,26000,26000,5
|
|
20230630,141300,476480550,26000,26000,26050,26000,13
|
|
20230630,141200,476142500,26000,26000,26000,26000,6
|
|
20230630,141100,475986500,26000,26000,26000,26000,6
|
|
20230630,141000,475830500,26000,26050,26050,26000,31
|
|
20230630,140900,475023050,26000,26050,26050,26000,28
|
|
20230630,140800,474294550,26050,26000,26050,26000,7
|
|
20230630,140700,474112500,26000,26000,26050,26000,7
|
|
20230630,140600,473930450,26000,26000,26000,26000,10
|
|
20230630,140500,473670450,26000,26000,26000,26000,3
|
|
20230630,140400,473592450,26100,26000,26100,26000,5
|
|
20230630,140300,473462250,26000,26050,26100,26000,25
|
|
20230630,140200,472811550,26050,26000,26050,26000,5
|
|
20230630,140100,472681500,26050,26050,26050,26050,5
|
|
20230630,140000,472551250,26050,26050,26100,26000,9
|
|
20230630,135900,472316700,26050,26000,26050,26000,13
|
|
20230630,135800,471978200,26000,26100,26100,26000,13
|
|
20230630,135700,471639200,26100,26000,26100,26000,12
|
|
20230630,135600,471326800,26000,26000,26000,26000,15
|
|
20230630,135500,470936800,26000,26050,26050,26000,3
|
|
20230630,135400,470858700,26000,26000,26050,26000,7
|
|
20230630,135300,470676650,26000,26050,26050,26000,8
|
|
20230630,135200,470468550,26050,26050,26050,26000,29
|
|
20230630,135100,469713150,26050,26000,26050,26000,15
|
|
20230630,135000,469323100,26000,26050,26050,26000,74
|
|
20230630,134900,467395600,26000,26000,26000,26000,18
|
|
20230630,134800,466927600,26000,26000,26050,26000,33
|
|
20230630,134700,466068150,26000,26000,26000,26000,4
|
|
20230630,134600,465964150,26000,26000,26050,26000,44
|
|
20230630,134500,464818650,26000,26000,26000,26000,2
|
|
20230630,134400,464766650,26000,26000,26000,26000,8
|
|
20230630,134300,464558650,26000,26000,26000,26000,5
|
|
20230630,134200,464428650,26000,26000,26050,26000,19
|
|
20230630,134100,463934550,26050,26050,26050,26000,30
|
|
20230630,134000,463153200,26050,26000,26050,26000,6
|
|
20230630,133900,462997150,26050,26000,26050,25950,17
|
|
20230630,133800,462555700,26000,25950,26000,25950,4
|
|
20230630,133700,462451850,26050,25950,26050,25950,5
|
|
20230630,133600,462321900,26000,26000,26000,25950,17
|
|
20230630,133500,461880000,26050,26050,26050,26000,10
|
|
20230630,133400,461619800,26000,26000,26050,26000,6
|
|
20230630,133300,461463700,26100,26050,26100,26000,243
|
|
20230630,133200,455122000,26050,26000,26050,25950,154
|
|
20230630,133100,451111350,26000,25950,26000,25950,64
|
|
20230630,133000,449447450,25950,25950,26000,25950,13
|
|
20230630,132900,449109700,25950,25950,26000,25950,24
|
|
20230630,132800,448486700,26000,26000,26000,25950,15
|
|
20230630,132700,448097350,25950,26000,26000,25950,5
|
|
20230630,132600,447967500,25950,25950,26000,25950,14
|
|
20230630,132500,447604150,26000,25950,26000,25950,23
|
|
20230630,132400,447006450,25950,25950,25950,25950,5
|
|
20230630,132300,446876700,26000,25950,26000,25950,5
|
|
20230630,132200,446746850,25950,25950,25950,25950,14
|
|
20230630,132100,446383550,25950,25950,25950,25950,6
|
|
20230630,132000,446227850,25950,25950,25950,25950,4
|
|
20230630,131900,446124050,25950,25950,25950,25950,14
|
|
20230630,131800,445760750,25950,25950,25950,25950,6
|
|
20230630,131700,445605050,25950,26000,26000,25950,3
|
|
20230630,131600,445527150,26000,25950,26000,25950,16
|
|
20230630,131500,445111850,25950,26000,26000,25950,25
|
|
20230630,131400,444462000,26050,25950,26050,25950,103
|
|
20230630,131300,441784050,25950,25950,25950,25950,42
|
|
20230630,131200,440694150,25950,25950,25950,25950,14
|
|
20230630,131100,440330850,25950,25950,26000,25950,83
|
|
20230630,131000,438173000,25950,25950,25950,25900,5
|
|
20230630,130900,438043400,25900,25950,26000,25900,19
|
|
20230630,130800,437550250,26000,25950,26000,25950,8
|
|
20230630,130700,437342500,25950,25950,25950,25950,5
|
|
20230630,130600,437212750,25950,25950,25950,25950,12
|
|
20230630,130500,436901350,25950,25950,26000,25950,423
|
|
20230630,130400,425924450,25950,25950,25950,25950,40
|
|
20230630,130300,424886450,26000,26000,26000,25950,5
|
|
20230630,130200,424756550,26050,25950,26050,25950,17
|
|
20230630,130100,424315250,25950,25950,25950,25950,7
|
|
20230630,130000,424133600,25950,25950,26000,25950,4
|
|
20230630,125900,424029750,25950,26000,26000,25950,13
|
|
20230630,125800,423692350,26000,25950,26000,25950,7
|
|
20230630,125700,423510500,26000,26050,26050,25950,4
|
|
20230630,125600,423406550,25950,26000,26050,25950,72
|
|
20230630,125500,421534650,26050,26000,26050,26000,241
|
|
20230630,125400,415258600,25950,25950,26000,25950,25
|
|
20230630,125300,414608900,25950,25900,25950,25900,5
|
|
20230630,125200,414479250,25900,25950,25950,25900,14
|
|
20230630,125100,414116500,25950,25900,25950,25900,170
|
|
20230630,125000,409705150,25900,25950,25950,25900,211
|
|
20230630,124900,404230600,25950,25950,25950,25950,16
|
|
20230630,124800,403815400,25950,25950,25950,25950,4
|
|
20230630,124700,403711600,25950,25950,25950,25950,6
|
|
20230630,124600,403555900,25950,25950,25950,25950,12
|
|
20230630,124500,403244500,25950,25950,26000,25950,7
|
|
20230630,124400,403062800,25950,25950,25950,25950,3
|
|
20230630,124300,402984950,25950,25950,25950,25950,4
|
|
20230630,124200,402881150,25950,25950,25950,25950,32
|
|
20230630,124100,402050750,25950,26000,26000,25950,3
|
|
20230630,124000,401972850,25950,25950,25950,25950,3
|
|
20230630,123900,401895000,25950,25950,25950,25950,13
|
|
20230630,123800,401557650,25950,25950,25950,25950,2
|
|
20230630,123700,401505750,25950,25950,25950,25950,3
|
|
20230630,123600,401427900,25950,25950,25950,25950,16
|
|
20230630,123500,401012700,25950,26000,26000,25950,17
|
|
20230630,123400,400570800,25950,26000,26000,25950,4
|
|
20230630,123300,400466950,25950,25950,25950,25950,3
|
|
20230630,123200,400389100,25950,25950,25950,25950,215
|
|
20230630,123100,394809850,25950,25950,25950,25950,3
|
|
20230630,123000,394732000,25950,25950,25950,25950,2
|
|
20230630,122900,394680100,25950,25950,25950,25950,15
|
|
20230630,122800,394290850,25950,25950,25950,25950,3
|
|
20230630,122700,394213000,26050,25950,26050,25950,5
|
|
20230630,122600,394082950,25950,25950,25950,25950,11
|
|
20230630,122500,393797500,25950,25950,25950,25950,3
|
|
20230630,122400,393719650,25950,25950,25950,25950,2
|
|
20230630,122300,393667750,25950,25950,25950,25950,2
|
|
20230630,122200,393615850,26050,25950,26050,25950,15
|
|
20230630,122100,393226500,26050,25950,26050,25950,3
|
|
20230630,122000,393148550,25950,25950,25950,25950,2
|
|
20230630,121900,393096650,26050,25950,26050,25950,11
|
|
20230630,121800,392811100,26050,25950,26050,25950,3
|
|
20230630,121700,392733150,26000,25950,26000,25950,12
|
|
20230630,121600,392421250,25950,25950,25950,25950,0
|
|
20230630,121500,392421250,25950,25950,25950,25950,14
|
|
20230630,121400,392057950,25950,25950,25950,25950,2
|
|
20230630,121300,392006050,25950,25950,25950,25950,2
|
|
20230630,121200,391954150,25950,25950,25950,25950,10
|
|
20230630,121100,391694650,25950,25950,25950,25950,7
|
|
20230630,121000,391513000,25950,25950,25950,25950,2
|
|
20230630,120900,391461100,25950,25950,25950,25950,13
|
|
20230630,120800,391123750,25950,26050,26050,25950,4
|
|
20230630,120700,391019750,26050,26050,26050,25950,5
|
|
20230630,120600,390889700,25950,26050,26050,25950,3
|
|
20230630,120500,390811750,25950,26050,26050,25950,12
|
|
20230630,120400,390500250,25950,26000,26050,25950,4
|
|
20230630,120300,390396300,26000,26050,26050,26000,2
|
|
20230630,120200,390344250,25950,25950,25950,25950,14
|
|
20230630,120100,389980950,25950,25950,25950,25950,2
|
|
20230630,120000,389929050,25950,25950,25950,25950,89
|
|
20230630,115900,387619500,25950,26050,26050,25950,13
|
|
20230630,115800,387282050,26050,25950,26050,25950,32
|
|
20230630,115700,386450100,25950,25950,25950,25950,2
|
|
20230630,115600,386398200,25950,25950,25950,25950,2
|
|
20230630,115500,386346300,25950,25950,26000,25950,20
|
|
20230630,115400,385827250,25950,25950,25950,25950,2
|
|
20230630,115300,385775350,26000,25950,26000,25950,3
|
|
20230630,115200,385697450,25950,25950,25950,25950,9
|
|
20230630,115100,385463900,25950,25950,25950,25950,2
|
|
20230630,115000,385412000,25950,25950,25950,25950,2
|
|
20230630,114900,385360100,25950,25950,25950,25950,13
|
|
20230630,114800,385022750,26000,26000,26000,25950,181
|
|
20230630,114700,380321850,26000,25950,26000,25950,7
|
|
20230630,114600,380139950,25950,25950,25950,25950,2
|
|
20230630,114500,380088050,26000,25950,26000,25950,31
|
|
20230630,114400,379282600,25950,25950,25950,25950,2
|
|
20230630,114300,379230700,25950,25950,25950,25950,0
|
|
20230630,114200,379230700,25950,25950,25950,25950,13
|
|
20230630,114100,378893350,25950,26000,26000,25950,22
|
|
20230630,114000,378321450,25950,25950,25950,25950,2
|
|
20230630,113900,378269550,26000,25950,26000,25950,13
|
|
20230630,113800,377932100,25950,25950,25950,25950,2
|
|
20230630,113700,377880200,25950,25950,25950,25900,18
|
|
20230630,113600,377413200,25950,25900,25950,25900,36
|
|
20230630,113500,376479100,25900,25950,25950,25900,16
|
|
20230630,113400,376064650,25900,25900,25900,25900,2
|
|
20230630,113300,376012850,25900,25900,25900,25900,3
|
|
20230630,113200,375935150,25900,25900,25900,25900,109
|
|
20230630,113100,373112050,25900,25950,25950,25900,102
|
|
20230630,113000,370465250,25900,25900,25900,25900,2
|
|
20230630,112900,370413450,26000,25900,26000,25900,28
|
|
20230630,112800,369688050,26000,26000,26000,25900,4
|
|
20230630,112700,369584250,25900,26000,26000,25900,3
|
|
20230630,112600,369506450,25900,25900,25900,25900,2
|
|
20230630,112500,369454650,25900,26000,26000,25900,15
|
|
20230630,112400,369065850,25900,25900,25900,25900,2
|
|
20230630,112300,369014050,25900,25900,25900,25900,2
|
|
20230630,112200,368962250,25900,25950,25950,25900,15
|
|
20230630,112100,368573650,26000,25900,26000,25900,16
|
|
20230630,112000,368158150,25900,26000,26000,25900,3
|
|
20230630,111900,368080350,25900,25900,25900,25900,49
|
|
20230630,111800,366811250,25900,25900,25900,25900,2
|
|
20230630,111700,366759450,25900,25900,25900,25900,2
|
|
20230630,111600,366707650,26000,25900,26000,25900,303
|
|
20230630,111500,358859850,25900,25900,25900,25900,15
|
|
20230630,111400,358471350,25900,25900,25900,25900,2
|
|
20230630,111300,358419550,25900,25900,25900,25900,2
|
|
20230630,111200,358367750,25900,25900,25900,25900,19
|
|
20230630,111100,357875650,25900,25900,25900,25900,2
|
|
20230630,111000,357823850,25900,25950,25950,25900,110
|
|
20230630,110900,354972700,25950,25950,25950,25950,12
|
|
20230630,110800,354661300,25950,25950,25950,25950,2
|
|
20230630,110700,354609400,25950,25950,25950,25950,2
|
|
20230630,110600,354557500,25950,25950,25950,25950,2
|
|
20230630,110500,354505600,25950,25950,25950,25950,2
|
|
20230630,110400,354453700,26000,26000,26000,25950,4
|
|
20230630,110300,354349800,25950,25950,25950,25950,2
|
|
20230630,110200,354297900,25950,26000,26000,25950,21
|
|
20230630,110100,353752000,26000,25950,26000,25950,4
|
|
20230630,110000,353648150,25950,25950,25950,25950,1
|
|
20230630,105900,353622200,25950,25950,25950,25950,49
|
|
20230630,105800,352350650,25900,25950,25950,25900,3
|
|
20230630,105700,352272900,25950,25900,25950,25900,5
|
|
20230630,105600,352143350,25950,25900,25950,25900,62
|
|
20230630,105500,350534550,25900,25900,25950,25900,6
|
|
20230630,105400,350379000,25950,25900,25950,25900,105
|
|
20230630,105300,347658450,25900,25900,25900,25900,82
|
|
20230630,105200,345534650,25900,25950,25950,25900,7
|
|
20230630,105100,345353300,25900,25900,25900,25900,2
|
|
20230630,105000,345301500,25900,25900,25900,25900,2
|
|
20230630,104900,345249700,25900,25950,25950,25900,3
|
|
20230630,104800,345171950,25950,25950,25950,25950,116
|
|
20230630,104700,342161750,25950,26000,26000,25950,202
|
|
20230630,104600,336909850,25900,25900,25900,25900,4
|
|
20230630,104500,336806250,26000,26000,26000,25900,5
|
|
20230630,104400,336676450,25950,25950,25950,25900,5
|
|
20230630,104300,336546850,25950,25950,25950,25950,2
|
|
20230630,104200,336494950,25900,25900,25900,25900,2
|
|
20230630,104100,336443150,25900,25900,25900,25900,129
|
|
20230630,104000,333102050,25900,25900,25900,25900,2
|
|
20230630,103900,333050250,25900,25950,25950,25900,1843
|
|
20230630,103800,285284000,26000,25950,26000,25950,52
|
|
20230630,103700,283932100,26000,26000,26000,26000,89
|
|
20230630,103600,281618100,25950,25950,26000,25950,721
|
|
20230630,103500,262907650,25900,25900,25900,25900,34
|
|
20230630,103400,262027050,25900,25900,25900,25900,2
|
|
20230630,103300,261975250,25900,25900,25900,25900,2
|
|
20230630,103200,261923450,25950,25900,25950,25900,3
|
|
20230630,103100,261845700,25900,25900,25900,25900,2
|
|
20230630,103000,261793900,25900,25900,25900,25900,2
|
|
20230630,102900,261742100,25900,25900,25900,25900,4
|
|
20230630,102800,261638500,25900,25900,25900,25900,172
|
|
20230630,102700,257183700,25900,25950,25950,25900,3
|
|
20230630,102600,257105950,25900,25900,25900,25900,2
|
|
20230630,102500,257054150,25900,25950,25950,25900,3
|
|
20230630,102400,256976400,25900,25950,25950,25900,4
|
|
20230630,102300,256872700,25900,25900,25900,25900,276
|
|
20230630,102200,249724300,25950,25900,25950,25900,76
|
|
20230630,102100,247755200,25950,25950,25950,25900,4
|
|
20230630,102000,247651500,25900,25900,25900,25900,2
|
|
20230630,101900,247599700,25950,25900,25950,25900,3
|
|
20230630,101800,247521950,25900,25900,25900,25900,2
|
|
20230630,101700,247470150,25950,25900,25950,25900,3
|
|
20230630,101600,247392400,25900,25900,25900,25900,2
|
|
20230630,101500,247340600,25900,25900,25900,25900,2
|
|
20230630,101400,247288800,25900,25900,25900,25900,2
|
|
20230630,101300,247237000,25900,25900,25900,25900,2
|
|
20230630,101200,247185200,25900,25900,25900,25900,2
|
|
20230630,101100,247133400,25900,25950,25950,25900,3
|
|
20230630,101000,247055650,25900,25900,25900,25900,16
|
|
20230630,100900,246641250,25900,25900,25900,25900,2
|
|
20230630,100800,246589450,25900,25900,25900,25900,2
|
|
20230630,100700,246537650,25900,25900,25900,25900,32
|
|
20230630,100600,245708850,25900,25900,25900,25900,104
|
|
20230630,100500,243015250,25950,25900,25950,25900,7
|
|
20230630,100400,242833700,25900,25900,25900,25900,0
|
|
20230630,100300,242833700,25900,25950,25950,25900,3
|
|
20230630,100200,242755950,25900,25950,25950,25900,3
|
|
20230630,100100,242678200,25900,25950,25950,25900,3
|
|
20230630,100000,242600450,25900,25950,25950,25900,5
|
|
20230630,095900,242470800,25900,25950,25950,25900,3
|
|
20230630,095800,242393050,25900,25900,25900,25900,2
|
|
20230630,095700,242341250,25900,25900,25900,25900,3
|
|
20230630,095600,242263550,25900,25900,25950,25900,3
|
|
20230630,095500,242185800,25900,25900,25900,25900,1
|
|
20230630,095400,242159900,25850,25900,25900,25850,135
|
|
20230630,095300,238663500,25850,25850,25900,25850,275
|
|
20230630,095200,231554500,25850,25850,25850,25850,1535
|
|
20230630,095100,191874750,25850,25900,25900,25850,618
|
|
20230630,095000,175868650,25950,25900,25950,25900,3
|
|
20230630,094900,175790900,25900,25950,25950,25900,152
|
|
20230630,094800,171846600,26000,25950,26000,25950,3
|
|
20230630,094700,171768700,25950,25950,25950,25950,82
|
|
20230630,094600,169640800,25950,26000,26000,25950,9
|
|
20230630,094500,169406900,26000,25950,26000,25950,3
|
|
20230630,094400,169329000,26000,26000,26000,25950,23
|
|
20230630,094300,168731100,25950,26000,26000,25950,14
|
|
20230630,094200,168367200,26000,25950,26000,25950,510
|
|
20230630,094100,155132600,25950,25900,25950,25900,3
|
|
20230630,094000,155054850,25950,25900,25950,25900,4
|
|
20230630,093900,154951150,25950,25900,25950,25900,3
|
|
20230630,093800,154873400,25950,25950,25950,25900,7
|
|
20230630,093700,154691850,25900,25950,25950,25900,3
|
|
20230630,093600,154614100,25950,25850,25950,25850,14
|
|
20230630,093500,154251500,25850,25850,25950,25850,83
|
|
20230630,093400,152105850,25800,25850,25850,25800,529
|
|
20230630,093300,138437550,25800,25950,25950,25800,769
|
|
20230630,093200,118559200,25850,25850,25900,25850,487
|
|
20230630,093100,105956000,25900,25850,25900,25850,289
|
|
20230630,093000,98485300,25850,25850,25900,25850,77
|
|
20230630,092900,96494750,25850,25900,25900,25850,24
|
|
20230630,092800,95873250,25850,25900,25900,25850,354
|
|
20230630,092700,86719750,25850,25850,25900,25850,104
|
|
20230630,092600,84031300,25850,25850,25900,25850,654
|
|
20230630,092500,67120700,25850,25900,25900,25850,172
|
|
20230630,092400,62666000,25950,25950,25950,25950,137
|
|
20230630,092300,59110850,25950,26000,26000,25950,41
|
|
20230630,092200,58046500,26000,26050,26050,26000,1385
|
|
20230630,092100,21992000,26050,26050,26050,26050,2
|
|
20230630,092000,21939900,26100,26050,26100,26050,3
|
|
20230630,091900,21861700,26100,26100,26100,26050,89
|
|
20230630,091800,19538900,26100,26100,26100,26100,2
|
|
20230630,091700,19486700,26100,26100,26100,26100,35
|
|
20230630,091600,18573200,26100,26100,26100,26100,2
|
|
20230630,091500,18521000,26100,26100,26100,26100,52
|
|
20230630,091400,17163800,26050,26050,26050,26050,6
|
|
20230630,091300,17007500,26050,26050,26050,26050,9
|
|
20230630,091200,16773050,26050,26050,26050,26050,32
|
|
20230630,091100,15939450,26100,26100,26200,26100,128
|
|
20230630,091000,12597550,26150,26150,26150,26150,117
|
|
20230630,090900,9538000,26200,26200,26200,26150,171
|
|
20230630,090800,5058700,26200,26350,26350,26200,7
|
|
20230630,090700,4875000,26350,26200,26350,26200,9
|
|
20230630,090600,4638600,26350,26200,26350,26200,9
|
|
20230630,090500,4401750,26200,26200,26200,26200,20
|
|
20230630,090400,3877750,26200,26200,26200,26200,2
|
|
20230630,090300,3825350,26200,26200,26200,26200,8
|
|
20230630,090200,3615750,26250,26200,26250,26200,4
|
|
20230630,090100,3510850,26250,26200,26250,26200,9
|
|
20230630,090000,3275000,26200,26200,26200,26200,125
|