614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191100,8785851550,24800,24800,24800,24800,10215
|
|
20230630,191000,8785851550,24800,24800,24800,24800,0
|
|
20230630,190900,8785851550,24800,24800,24800,24800,0
|
|
20230630,190800,8785851550,24800,24800,24800,24800,0
|
|
20230630,190700,8785851550,24800,24800,24800,24800,0
|
|
20230630,190600,8785851550,24800,24800,24800,24800,0
|
|
20230630,190500,8785851550,24800,24800,24800,24800,0
|
|
20230630,190400,8785851550,24800,24800,24800,24800,0
|
|
20230630,190300,8785851550,24800,24800,24800,24800,0
|
|
20230630,190200,8785851550,24800,24800,24800,24800,0
|
|
20230630,190100,8785851550,24800,24800,24800,24800,0
|
|
20230630,190000,8785851550,24800,24800,24800,24800,0
|
|
20230630,185900,8785851550,24800,24800,24800,24800,0
|
|
20230630,185800,8785851550,24800,24800,24800,24800,0
|
|
20230630,185700,8785851550,24800,24800,24800,24800,0
|
|
20230630,185600,8785851550,24800,24800,24800,24800,0
|
|
20230630,185500,8785851550,24800,24800,24800,24800,0
|
|
20230630,185400,8785851550,24800,24800,24800,24800,0
|
|
20230630,185300,8785851550,24800,24800,24800,24800,0
|
|
20230630,185200,8785851550,24800,24800,24800,24800,0
|
|
20230630,185100,8785851550,24800,24800,24800,24800,0
|
|
20230630,185000,8785851550,24800,24800,24800,24800,0
|
|
20230630,184900,8785851550,24800,24800,24800,24800,0
|
|
20230630,184800,8785851550,24800,24800,24800,24800,0
|
|
20230630,184700,8785851550,24800,24800,24800,24800,0
|
|
20230630,184600,8785851550,24800,24800,24800,24800,0
|
|
20230630,184500,8785851550,24800,24800,24800,24800,0
|
|
20230630,184400,8785851550,24800,24800,24800,24800,0
|
|
20230630,184300,8785851550,24800,24800,24800,24800,0
|
|
20230630,184200,8785851550,24800,24800,24800,24800,0
|
|
20230630,184100,8785851550,24800,24800,24800,24800,10215
|
|
20230630,184000,8785851550,24800,24800,24800,24800,0
|
|
20230630,183900,8785851550,24800,24800,24800,24800,0
|
|
20230630,183800,8785851550,24800,24800,24800,24800,0
|
|
20230630,183700,8785851550,24800,24800,24800,24800,0
|
|
20230630,183600,8785851550,24800,24800,24800,24800,0
|
|
20230630,183500,8785851550,24800,24800,24800,24800,0
|
|
20230630,183400,8785851550,24800,24800,24800,24800,0
|
|
20230630,183300,8785851550,24800,24800,24800,24800,0
|
|
20230630,183200,8785851550,24800,24800,24800,24800,0
|
|
20230630,183100,8785851550,24800,24800,24800,24800,0
|
|
20230630,183000,8785851550,24800,24800,24800,24800,0
|
|
20230630,182900,8785851550,24800,24800,24800,24800,0
|
|
20230630,182800,8785851550,24800,24800,24800,24800,0
|
|
20230630,182700,8785851550,24800,24800,24800,24800,0
|
|
20230630,182600,8785851550,24800,24800,24800,24800,0
|
|
20230630,182500,8785851550,24800,24800,24800,24800,0
|
|
20230630,182400,8785851550,24800,24800,24800,24800,0
|
|
20230630,182300,8785851550,24800,24800,24800,24800,0
|
|
20230630,182200,8785851550,24800,24800,24800,24800,0
|
|
20230630,182100,8785851550,24800,24800,24800,24800,0
|
|
20230630,182000,8785851550,24800,24800,24800,24800,0
|
|
20230630,181900,8785851550,24800,24800,24800,24800,0
|
|
20230630,181800,8785851550,24800,24800,24800,24800,0
|
|
20230630,181700,8785851550,24800,24800,24800,24800,0
|
|
20230630,181600,8785851550,24800,24800,24800,24800,0
|
|
20230630,181500,8785851550,24800,24800,24800,24800,0
|
|
20230630,181400,8785851550,24800,24800,24800,24800,0
|
|
20230630,181300,8785851550,24800,24800,24800,24800,0
|
|
20230630,181200,8785851550,24800,24800,24800,24800,0
|
|
20230630,181100,8785851550,24800,24800,24800,24800,10215
|
|
20230630,181000,8785851550,24800,24800,24800,24800,0
|
|
20230630,180900,8785851550,24800,24800,24800,24800,0
|
|
20230630,180800,8785851550,24800,24800,24800,24800,0
|
|
20230630,180700,8785851550,24800,24800,24800,24800,0
|
|
20230630,180600,8785851550,24800,24800,24800,24800,0
|
|
20230630,180500,8785851550,24800,24800,24800,24800,0
|
|
20230630,180400,8785851550,24800,24800,24800,24800,0
|
|
20230630,180300,8785851550,24800,24800,24800,24800,0
|
|
20230630,180200,8785851550,24800,24800,24800,24800,0
|
|
20230630,180100,8785851550,24800,24800,24800,24800,0
|
|
20230630,180000,8785851550,24800,24800,24800,24800,0
|
|
20230630,175900,8785851550,24800,24800,24800,24800,0
|
|
20230630,175800,8785851550,24800,24800,24800,24800,0
|
|
20230630,175700,8785851550,24800,24800,24800,24800,0
|
|
20230630,175600,8785851550,24800,24800,24800,24800,0
|
|
20230630,175500,8785851550,24800,24800,24800,24800,0
|
|
20230630,175400,8785851550,24800,24800,24800,24800,0
|
|
20230630,175300,8785851550,24800,24800,24800,24800,0
|
|
20230630,175200,8785851550,24800,24800,24800,24800,0
|
|
20230630,175100,8785851550,24800,24800,24800,24800,0
|
|
20230630,175000,8785851550,24800,24800,24800,24800,0
|
|
20230630,174900,8785851550,24800,24800,24800,24800,0
|
|
20230630,174800,8785851550,24800,24800,24800,24800,0
|
|
20230630,174700,8785851550,24800,24800,24800,24800,0
|
|
20230630,174600,8785851550,24800,24800,24800,24800,0
|
|
20230630,174500,8785851550,24800,24800,24800,24800,0
|
|
20230630,174400,8785851550,24800,24800,24800,24800,0
|
|
20230630,174300,8785851550,24800,24800,24800,24800,0
|
|
20230630,174200,8785851550,24800,24800,24800,24800,0
|
|
20230630,174100,8785851550,24800,24800,24800,24800,10215
|
|
20230630,174000,8785851550,24800,24800,24800,24800,0
|
|
20230630,173900,8785851550,24800,24800,24800,24800,0
|
|
20230630,173800,8785851550,24800,24800,24800,24800,0
|
|
20230630,173700,8785851550,24800,24800,24800,24800,0
|
|
20230630,173600,8785851550,24800,24800,24800,24800,0
|
|
20230630,173500,8785851550,24800,24800,24800,24800,0
|
|
20230630,173400,8785851550,24800,24800,24800,24800,0
|
|
20230630,173300,8785851550,24800,24800,24800,24800,0
|
|
20230630,173200,8785851550,24800,24800,24800,24800,0
|
|
20230630,173100,8785851550,24800,24800,24800,24800,0
|
|
20230630,173000,8785851550,24800,24800,24800,24800,0
|
|
20230630,172900,8785851550,24800,24800,24800,24800,0
|
|
20230630,172800,8785851550,24800,24800,24800,24800,0
|
|
20230630,172700,8785851550,24800,24800,24800,24800,0
|
|
20230630,172600,8785851550,24800,24800,24800,24800,0
|
|
20230630,172500,8785851550,24800,24800,24800,24800,0
|
|
20230630,172400,8785851550,24800,24800,24800,24800,0
|
|
20230630,172300,8785851550,24800,24800,24800,24800,0
|
|
20230630,172200,8785851550,24800,24800,24800,24800,0
|
|
20230630,172100,8785851550,24800,24800,24800,24800,0
|
|
20230630,172000,8785851550,24800,24800,24800,24800,0
|
|
20230630,171900,8785851550,24800,24800,24800,24800,0
|
|
20230630,171800,8785851550,24800,24800,24800,24800,0
|
|
20230630,171700,8785851550,24800,24800,24800,24800,0
|
|
20230630,171600,8785851550,24800,24800,24800,24800,0
|
|
20230630,171500,8785851550,24800,24800,24800,24800,0
|
|
20230630,171400,8785851550,24800,24800,24800,24800,0
|
|
20230630,171300,8785851550,24800,24800,24800,24800,0
|
|
20230630,171200,8785851550,24800,24800,24800,24800,0
|
|
20230630,171100,8785851550,24800,24800,24800,24800,10215
|
|
20230630,171000,8785851550,24800,24800,24800,24800,0
|
|
20230630,170900,8785851550,24800,24800,24800,24800,0
|
|
20230630,170800,8785851550,24800,24800,24800,24800,0
|
|
20230630,170700,8785851550,24800,24800,24800,24800,0
|
|
20230630,170600,8785851550,24800,24800,24800,24800,0
|
|
20230630,170500,8785851550,24800,24800,24800,24800,0
|
|
20230630,170400,8785851550,24800,24800,24800,24800,0
|
|
20230630,170300,8785851550,24800,24800,24800,24800,0
|
|
20230630,170200,8785851550,24800,24800,24800,24800,0
|
|
20230630,170100,8785851550,24800,24800,24800,24800,0
|
|
20230630,170000,8785851550,24800,24800,24800,24800,0
|
|
20230630,165900,8785851550,24800,24800,24800,24800,0
|
|
20230630,165800,8785851550,24800,24800,24800,24800,0
|
|
20230630,165700,8785851550,24800,24800,24800,24800,0
|
|
20230630,165600,8785851550,24800,24800,24800,24800,0
|
|
20230630,165500,8785851550,24800,24800,24800,24800,0
|
|
20230630,165400,8785851550,24800,24800,24800,24800,0
|
|
20230630,165300,8785851550,24800,24800,24800,24800,0
|
|
20230630,165200,8785851550,24800,24800,24800,24800,0
|
|
20230630,165100,8785851550,24800,24800,24800,24800,0
|
|
20230630,165000,8785851550,24800,24800,24800,24800,0
|
|
20230630,164900,8785851550,24800,24800,24800,24800,0
|
|
20230630,164800,8785851550,24800,24800,24800,24800,0
|
|
20230630,164700,8785851550,24800,24800,24800,24800,0
|
|
20230630,164600,8785851550,24800,24800,24800,24800,0
|
|
20230630,164500,8785851550,24800,24800,24800,24800,0
|
|
20230630,164400,8785851550,24800,24800,24800,24800,0
|
|
20230630,164300,8785851550,24800,24800,24800,24800,0
|
|
20230630,164200,8785851550,24800,24800,24800,24800,0
|
|
20230630,164100,8785851550,24800,24800,24800,24800,10215
|
|
20230630,164000,8785851550,24800,24800,24800,24800,0
|
|
20230630,163900,8785851550,24800,24800,24800,24800,0
|
|
20230630,163800,8785851550,24800,24800,24800,24800,0
|
|
20230630,163700,8785851550,24800,24800,24800,24800,0
|
|
20230630,163600,8785851550,24800,24800,24800,24800,0
|
|
20230630,163500,8785851550,24800,24800,24800,24800,0
|
|
20230630,163400,8785851550,24800,24800,24800,24800,0
|
|
20230630,163300,8785851550,24800,24800,24800,24800,0
|
|
20230630,163200,8785851550,24800,24800,24800,24800,0
|
|
20230630,163100,8785851550,24800,24800,24800,24800,0
|
|
20230630,163000,8785851550,24800,24800,24800,24800,0
|
|
20230630,162900,8785851550,24800,24800,24800,24800,0
|
|
20230630,162800,8785851550,24800,24800,24800,24800,0
|
|
20230630,162700,8785851550,24800,24800,24800,24800,0
|
|
20230630,162600,8785851550,24800,24800,24800,24800,0
|
|
20230630,162500,8785851550,24800,24800,24800,24800,0
|
|
20230630,162400,8785851550,24800,24800,24800,24800,0
|
|
20230630,162300,8785851550,24800,24800,24800,24800,0
|
|
20230630,162200,8785851550,24800,24800,24800,24800,0
|
|
20230630,162100,8785851550,24800,24800,24800,24800,0
|
|
20230630,162000,8785851550,24800,24800,24800,24800,0
|
|
20230630,161900,8785851550,24800,24800,24800,24800,0
|
|
20230630,161800,8785851550,24800,24800,24800,24800,0
|
|
20230630,161700,8785851550,24800,24800,24800,24800,0
|
|
20230630,161600,8785851550,24800,24800,24800,24800,0
|
|
20230630,161500,8785851550,24800,24800,24800,24800,0
|
|
20230630,161400,8785851550,24800,24800,24800,24800,0
|
|
20230630,161300,8785851550,24800,24800,24800,24800,0
|
|
20230630,161200,8785851550,24800,24800,24800,24800,0
|
|
20230630,161100,8785851550,24800,24800,24800,24800,10215
|
|
20230630,161000,8785851550,24800,24800,24800,24800,0
|
|
20230630,160900,8785851550,24800,24800,24800,24800,0
|
|
20230630,160800,8785851550,24800,24800,24800,24800,0
|
|
20230630,160700,8785851550,24800,24800,24800,24800,0
|
|
20230630,160600,8785851550,24800,24800,24800,24800,0
|
|
20230630,160500,8785851550,24800,24800,24800,24800,0
|
|
20230630,160400,8785851550,24800,24800,24800,24800,0
|
|
20230630,160300,8785851550,24800,24800,24800,24800,0
|
|
20230630,160200,8785851550,24800,24800,24800,24800,0
|
|
20230630,160100,8785851550,24800,24800,24800,24800,0
|
|
20230630,160000,8785851550,24800,24800,24800,24800,0
|
|
20230630,155900,8785851550,24800,24800,24800,24800,0
|
|
20230630,155800,8785851550,24800,24800,24800,24800,0
|
|
20230630,155700,8785851550,24800,24800,24800,24800,0
|
|
20230630,155600,8785851550,24800,24800,24800,24800,0
|
|
20230630,155500,8785851550,24800,24800,24800,24800,0
|
|
20230630,155400,8785851550,24800,24800,24800,24800,0
|
|
20230630,155300,8785851550,24800,24800,24800,24800,0
|
|
20230630,155200,8785851550,24800,24800,24800,24800,0
|
|
20230630,155100,8785851550,24800,24800,24800,24800,0
|
|
20230630,155000,8785851550,24800,24800,24800,24800,0
|
|
20230630,154900,8785851550,24800,24800,24800,24800,0
|
|
20230630,154800,8785851550,24800,24800,24800,24800,0
|
|
20230630,154700,8785851550,24800,24800,24800,24800,0
|
|
20230630,154600,8785851550,24800,24800,24800,24800,0
|
|
20230630,154500,8785851550,24800,24800,24800,24800,0
|
|
20230630,154400,8785851550,24800,24800,24800,24800,0
|
|
20230630,154300,8785851550,24800,24800,24800,24800,0
|
|
20230630,154200,8785851550,24800,24800,24800,24800,0
|
|
20230630,154100,8785851550,24800,24800,24800,24800,10215
|
|
20230630,154000,8785851550,24800,24800,24800,24800,0
|
|
20230630,153900,8785851550,24800,24800,24800,24800,0
|
|
20230630,153800,8785851550,24800,24800,24800,24800,0
|
|
20230630,153700,8785851550,24800,24800,24800,24800,0
|
|
20230630,153600,8785851550,24800,24800,24800,24800,0
|
|
20230630,153500,8785851550,24800,24800,24800,24800,0
|
|
20230630,153400,8785851550,24800,24800,24800,24800,0
|
|
20230630,153300,8785851550,24800,24800,24800,24800,0
|
|
20230630,153200,8785851550,24800,24800,24800,24800,0
|
|
20230630,153100,8785851550,24800,24800,24800,24800,0
|
|
20230630,153000,8785851550,24800,24800,24800,24800,10215
|
|
20230630,152900,8532519550,24600,24600,24600,24600,0
|
|
20230630,152800,8532519550,24600,24600,24600,24600,0
|
|
20230630,152700,8532519550,24600,24600,24600,24600,0
|
|
20230630,152600,8532519550,24600,24600,24600,24600,0
|
|
20230630,152500,8532519550,24600,24600,24600,24600,0
|
|
20230630,152400,8532519550,24600,24600,24600,24600,0
|
|
20230630,152300,8532519550,24600,24600,24600,24600,0
|
|
20230630,152200,8532519550,24600,24600,24600,24600,0
|
|
20230630,152100,8532519550,24600,24600,24600,24600,0
|
|
20230630,152000,8532519550,24600,24600,24600,24600,0
|
|
20230630,151900,8532519550,24600,24550,24600,24500,858
|
|
20230630,151800,8511453450,24600,24600,24650,24500,958
|
|
20230630,151700,8487897400,24600,24600,24600,24500,140
|
|
20230630,151600,8484460800,24600,24500,24600,24500,1560
|
|
20230630,151500,8446191500,24450,24350,24450,24350,3452
|
|
20230630,151400,8362005700,24350,24350,24350,24300,318
|
|
20230630,151300,8354265400,24350,24300,24350,24300,91
|
|
20230630,151200,8352051150,24300,24300,24350,24300,1008
|
|
20230630,151100,8327528450,24300,24250,24300,24250,734
|
|
20230630,151000,8309698500,24250,24300,24300,24250,447
|
|
20230630,150900,8298836550,24350,24300,24350,24300,79
|
|
20230630,150800,8296913300,24300,24350,24350,24300,120
|
|
20230630,150700,8293991350,24300,24300,24350,24250,290
|
|
20230630,150600,8286950150,24350,24300,24350,24250,202
|
|
20230630,150500,8282041600,24300,24250,24300,24250,368
|
|
20230630,150400,8273117450,24250,24250,24250,24200,644
|
|
20230630,150300,8257500600,24250,24200,24300,24200,759
|
|
20230630,150200,8239114900,24150,24150,24150,24150,0
|
|
20230630,150100,8239114900,24150,24300,24300,24150,1320
|
|
20230630,150000,8207171250,24250,24250,24250,24200,226
|
|
20230630,145900,8201690800,24200,24150,24200,24150,417
|
|
20230630,145800,8191604400,24150,24200,24200,24150,436
|
|
20230630,145700,8181074500,24200,24200,24200,24150,1345
|
|
20230630,145600,8148563650,24200,24250,24300,24100,4514
|
|
20230630,145500,8039510950,24250,24250,24300,24250,317
|
|
20230630,145400,8031818800,24250,24300,24300,24250,1167
|
|
20230630,145300,8003469050,24300,24200,24300,24200,417
|
|
20230630,145200,7993354200,24200,24200,24250,24200,107
|
|
20230630,145100,7990761300,24250,24250,24300,24200,696
|
|
20230630,145000,7973872450,24250,24300,24300,24250,952
|
|
20230630,144900,7950744950,24250,24350,24350,24250,1363
|
|
20230630,144800,7917637550,24350,24400,24400,24350,667
|
|
20230630,144700,7901385950,24400,24450,24450,24400,555
|
|
20230630,144600,7887834650,24450,24450,24450,24400,1098
|
|
20230630,144500,7861013600,24450,24500,24500,24450,1418
|
|
20230630,144400,7826274900,24550,24550,24550,24500,209
|
|
20230630,144300,7821145150,24550,24600,24600,24500,341
|
|
20230630,144200,7812773500,24550,24550,24550,24550,23
|
|
20230630,144100,7812208850,24550,24550,24550,24550,133
|
|
20230630,144000,7808943700,24550,24550,24550,24550,402
|
|
20230630,143900,7799074600,24550,24550,24550,24550,7
|
|
20230630,143800,7798902750,24550,24550,24550,24550,7
|
|
20230630,143700,7798730900,24550,24550,24600,24500,52
|
|
20230630,143600,7797452750,24550,24600,24600,24550,18
|
|
20230630,143500,7797010450,24550,24600,24600,24550,29
|
|
20230630,143400,7796297800,24600,24600,24600,24600,8
|
|
20230630,143300,7796101000,24550,24550,24550,24550,305
|
|
20230630,143200,7788613250,24550,24600,24600,24550,734
|
|
20230630,143100,7770593250,24600,24650,24700,24600,314
|
|
20230630,143000,7762841500,24550,24600,24700,24550,267
|
|
20230630,142900,7756257200,24650,24600,24650,24600,13
|
|
20230630,142800,7755936950,24650,24650,24650,24650,9
|
|
20230630,142700,7755715100,24500,24500,24500,24500,110
|
|
20230630,142600,7753020100,24500,24600,24650,24500,620
|
|
20230630,142500,7737783850,24550,24550,24600,24550,990
|
|
20230630,142400,7713479200,24600,24600,24600,24550,613
|
|
20230630,142300,7698424950,24600,24600,24600,24600,222
|
|
20230630,142200,7692963750,24550,24600,24600,24550,264
|
|
20230630,142100,7686482000,24600,24600,24600,24600,166
|
|
20230630,142000,7682398400,24650,24650,24650,24600,808
|
|
20230630,141900,7662517250,24650,24600,24650,24600,30
|
|
20230630,141800,7661778250,24600,24650,24650,24600,86
|
|
20230630,141700,7659660100,24650,24650,24650,24650,50
|
|
20230630,141600,7658427600,24650,24650,24650,24650,226
|
|
20230630,141500,7652856700,24650,24650,24650,24650,74
|
|
20230630,141400,7651032600,24650,24600,24700,24600,93
|
|
20230630,141300,7648740300,24650,24600,24650,24600,232
|
|
20230630,141200,7643021900,24600,24600,24650,24600,138
|
|
20230630,141100,7639627050,24600,24600,24650,24600,74
|
|
20230630,141000,7637806600,24600,24600,24600,24600,44
|
|
20230630,140900,7636724200,24650,24600,24650,24600,2
|
|
20230630,140800,7636674950,24650,24600,24650,24600,12
|
|
20230630,140700,7636379700,24650,24700,24700,24650,401
|
|
20230630,140600,7626488550,24700,24650,24700,24650,78
|
|
20230630,140500,7624563600,24650,24650,24650,24650,354
|
|
20230630,140400,7615837500,24600,24600,24600,24600,35
|
|
20230630,140300,7614976500,24600,24650,24650,24600,404
|
|
20230630,140200,7605028050,24650,24650,24650,24650,263
|
|
20230630,140100,7598545100,24700,24700,24700,24700,487
|
|
20230630,140000,7586516200,24750,24700,24750,24700,1100
|
|
20230630,135900,7559293700,24700,24750,24750,24700,419
|
|
20230630,135800,7548923900,24700,24600,24700,24600,877
|
|
20230630,135700,7527286300,24600,24550,24600,24550,124
|
|
20230630,135600,7524237800,24500,24600,24600,24500,831
|
|
20230630,135500,7503864400,24600,24600,24600,24600,184
|
|
20230630,135400,7499338000,24600,24550,24600,24550,333
|
|
20230630,135300,7491147700,24600,24550,24600,24550,16
|
|
20230630,135200,7490754150,24550,24550,24550,24550,18
|
|
20230630,135100,7490312250,24550,24600,24600,24550,11
|
|
20230630,135000,7490042150,24550,24600,24600,24550,101
|
|
20230630,134900,7487562550,24500,24550,24550,24500,367
|
|
20230630,134800,7478559400,24600,24550,24600,24500,743
|
|
20230630,134700,7460318900,24550,24550,24550,24550,206
|
|
20230630,134600,7455261600,24600,24600,24600,24600,0
|
|
20230630,134500,7455261600,24600,24600,24600,24600,1
|
|
20230630,134400,7455237000,24550,24550,24550,24550,44
|
|
20230630,134300,7454156800,24550,24600,24600,24550,102
|
|
20230630,134200,7451648150,24600,24600,24600,24600,54
|
|
20230630,134100,7450319750,24600,24600,24600,24600,215
|
|
20230630,134000,7445030750,24600,24600,24600,24600,710
|
|
20230630,133900,7427564750,24600,24600,24600,24600,33
|
|
20230630,133800,7426752950,24600,24600,24600,24550,78
|
|
20230630,133700,7424834200,24600,24550,24600,24550,213
|
|
20230630,133600,7419594750,24550,24550,24550,24550,160
|
|
20230630,133500,7415666750,24550,24550,24550,24550,51
|
|
20230630,133400,7414414700,24550,24500,24550,24500,162
|
|
20230630,133300,7410439050,24500,24600,24650,24500,693
|
|
20230630,133200,7393455950,24650,24550,24650,24550,284
|
|
20230630,133100,7386483550,24600,24600,24600,24600,306
|
|
20230630,133000,7378955950,24600,24600,24700,24600,1010
|
|
20230630,132900,7354024350,24600,24600,24600,24600,312
|
|
20230630,132800,7346349150,24550,24550,24550,24550,59
|
|
20230630,132700,7344900700,24550,24450,24550,24450,347
|
|
20230630,132600,7336392900,24450,24450,24450,24450,21
|
|
20230630,132500,7335879450,24450,24450,24450,24450,525
|
|
20230630,132400,7323043200,24500,24500,24500,24500,72
|
|
20230630,132300,7321279200,24500,24500,24550,24450,2584
|
|
20230630,132200,7257939200,24500,24600,24600,24500,650
|
|
20230630,132100,7241973350,24600,24700,24700,24600,904
|
|
20230630,132000,7219683350,24700,24700,24700,24700,272
|
|
20230630,131900,7212964950,24700,24700,24750,24700,2043
|
|
20230630,131800,7162451550,24700,24600,24700,24600,248
|
|
20230630,131700,7156337150,24600,24600,24600,24600,311
|
|
20230630,131600,7148686550,24600,24550,24600,24550,291
|
|
20230630,131500,7141539500,24550,24600,24600,24550,645
|
|
20230630,131400,7125704500,24550,24550,24550,24500,474
|
|
20230630,131300,7114068350,24500,24600,24600,24500,725
|
|
20230630,131200,7096275500,24550,24550,24550,24550,40
|
|
20230630,131100,7095293500,24550,24600,24600,24500,205
|
|
20230630,131000,7090259050,24650,24600,24650,24550,615
|
|
20230630,130900,7075130350,24650,24600,24650,24500,569
|
|
20230630,130800,7061141300,24600,24550,24650,24550,125
|
|
20230630,130700,7058063600,24550,24600,24600,24500,879
|
|
20230630,130600,7036506200,24600,24650,24650,24600,463
|
|
20230630,130500,7025111900,24650,24600,24650,24600,498
|
|
20230630,130400,7012859300,24650,24550,24700,24550,2319
|
|
20230630,130300,6955691300,24550,24550,24600,24550,190
|
|
20230630,130200,6951026750,24500,24550,24550,24450,325
|
|
20230630,130100,6943059000,24650,24500,24650,24500,1457
|
|
20230630,130000,6907249050,24500,24450,24500,24400,893
|
|
20230630,125900,6885403450,24450,24350,24450,24300,798
|
|
20230630,125800,6865950300,24350,24400,24400,24350,102
|
|
20230630,125700,6863466550,24400,24400,24400,24400,0
|
|
20230630,125600,6863466550,24400,24350,24400,24350,192
|
|
20230630,125500,6858791100,24350,24350,24350,24350,244
|
|
20230630,125400,6852849700,24350,24350,24350,24350,247
|
|
20230630,125300,6846835250,24400,24350,24400,24350,37
|
|
20230630,125200,6845932800,24350,24400,24400,24350,60
|
|
20230630,125100,6844468850,24400,24350,24450,24350,1554
|
|
20230630,125000,6806604450,24350,24300,24350,24300,225
|
|
20230630,124900,6801126800,24300,24350,24350,24300,515
|
|
20230630,124800,6788589400,24350,24350,24350,24350,60
|
|
20230630,124700,6787128400,24250,24350,24400,24250,1215
|
|
20230630,124600,6757619400,24300,24400,24400,24300,357
|
|
20230630,124500,6748908900,24350,24400,24400,24350,16
|
|
20230630,124400,6748519250,24400,24300,24400,24300,5
|
|
20230630,124300,6748397350,24400,24350,24400,24350,448
|
|
20230630,124200,6737485100,24300,24300,24300,24300,9
|
|
20230630,124100,6737266400,24300,24350,24350,24300,168
|
|
20230630,124000,6733183950,24300,24300,24300,24300,232
|
|
20230630,123900,6727546350,24300,24350,24350,24300,114
|
|
20230630,123800,6724776100,24300,24300,24300,24300,60
|
|
20230630,123700,6723318100,24300,24350,24350,24300,134
|
|
20230630,123600,6720057400,24350,24300,24350,24300,72
|
|
20230630,123500,6718306950,24300,24350,24400,24300,1039
|
|
20230630,123400,6693005400,24400,24350,24400,24350,483
|
|
20230630,123300,6681244050,24350,24300,24350,24300,165
|
|
20230630,123200,6677226700,24350,24300,24350,24300,34
|
|
20230630,123100,6676400450,24300,24250,24300,24250,195
|
|
20230630,123000,6671664400,24250,24250,24250,24250,24
|
|
20230630,122900,6671082400,24250,24250,24250,24200,519
|
|
20230630,122800,6658517400,24250,24250,24250,24250,10
|
|
20230630,122700,6658274900,24250,24250,24250,24250,11
|
|
20230630,122600,6658008150,24250,24250,24250,24250,109
|
|
20230630,122500,6655364900,24300,24300,24300,24300,182
|
|
20230630,122400,6650942300,24300,24150,24300,24150,2321
|
|
20230630,122300,6594803700,24150,24100,24150,24100,19
|
|
20230630,122200,6594345250,24100,24150,24150,24100,1578
|
|
20230630,122100,6556254050,24150,24200,24200,24150,140
|
|
20230630,122000,6552872950,24200,24150,24200,24150,1117
|
|
20230630,121900,6525885450,24150,24200,24200,24150,919
|
|
20230630,121800,6503663700,24200,24200,24200,24150,2241
|
|
20230630,121700,6449443350,24250,24200,24250,24200,15
|
|
20230630,121600,6449079650,24200,24250,24250,24200,141
|
|
20230630,121500,6445666350,24250,24250,24250,24250,16
|
|
20230630,121400,6445278350,24200,24250,24250,24200,546
|
|
20230630,121300,6432037900,24250,24300,24300,24250,552
|
|
20230630,121200,6418625050,24350,24350,24350,24300,29
|
|
20230630,121100,6417919300,24350,24350,24350,24350,42
|
|
20230630,121000,6416896600,24350,24350,24350,24350,157
|
|
20230630,120900,6413073650,24350,24350,24350,24350,116
|
|
20230630,120800,6410249050,24350,24350,24350,24350,101
|
|
20230630,120700,6407789700,24350,24300,24350,24300,124
|
|
20230630,120600,6404774900,24300,24300,24350,24300,46
|
|
20230630,120500,6403657050,24350,24350,24350,24350,0
|
|
20230630,120400,6403657050,24350,24300,24350,24300,588
|
|
20230630,120300,6389359250,24300,24300,24300,24300,300
|
|
20230630,120200,6382069250,24350,24350,24350,24350,100
|
|
20230630,120100,6379634250,24300,24350,24350,24300,27
|
|
20230630,120000,6378978100,24350,24300,24350,24300,146
|
|
20230630,115900,6375426150,24350,24350,24350,24350,10
|
|
20230630,115800,6375182650,24350,24350,24350,24350,180
|
|
20230630,115700,6370799650,24350,24350,24350,24350,21
|
|
20230630,115600,6370288300,24300,24300,24300,24300,1
|
|
20230630,115500,6370264000,24350,24350,24350,24300,301
|
|
20230630,115400,6362943800,24350,24350,24400,24350,576
|
|
20230630,115300,6348918150,24350,24350,24400,24350,120
|
|
20230630,115200,6345996100,24350,24400,24400,24350,1053
|
|
20230630,115100,6320316850,24450,24400,24450,24400,226
|
|
20230630,115000,6314802300,24400,24400,24400,24400,1
|
|
20230630,114900,6314777900,24350,24350,24350,24350,30
|
|
20230630,114800,6314047400,24400,24350,24400,24350,575
|
|
20230630,114700,6300046100,24400,24400,24400,24350,265
|
|
20230630,114600,6293592550,24400,24350,24450,24350,1200
|
|
20230630,114500,6264318750,24400,24300,24400,24300,3360
|
|
20230630,114400,6182406400,24300,24250,24300,24250,17
|
|
20230630,114300,6181993350,24300,24300,24300,24300,125
|
|
20230630,114200,6178955850,24300,24250,24300,24250,674
|
|
20230630,114100,6162583850,24300,24250,24300,24200,96
|
|
20230630,114000,6160256800,24250,24300,24300,24250,196
|
|
20230630,113900,6155502250,24300,24150,24300,24150,2429
|
|
20230630,113800,6096703850,24150,24200,24200,24150,252
|
|
20230630,113700,6090607450,24200,24300,24300,24200,1056
|
|
20230630,113600,6065023300,24250,24250,24250,24250,2
|
|
20230630,113500,6064974800,24250,24250,24250,24250,1
|
|
20230630,113400,6064950550,24250,24200,24250,24200,325
|
|
20230630,113300,6057070550,24150,24250,24300,24150,669
|
|
20230630,113200,6040885400,24250,24250,24250,24250,24
|
|
20230630,113100,6040303400,24250,24250,24250,24250,45
|
|
20230630,113000,6039212150,24250,24250,24250,24250,3
|
|
20230630,112900,6039139400,24300,24200,24300,24200,39
|
|
20230630,112800,6038191800,24250,24250,24250,24250,73
|
|
20230630,112700,6036421550,24250,24250,24250,24250,249
|
|
20230630,112600,6030383300,24250,24250,24250,24250,35
|
|
20230630,112500,6029534550,24250,24200,24250,24200,158
|
|
20230630,112400,6025703900,24200,24150,24250,24150,86
|
|
20230630,112300,6023623550,24150,24150,24150,24150,318
|
|
20230630,112200,6015943850,24150,24150,24150,24150,25
|
|
20230630,112100,6015340100,24200,24200,24200,24200,70
|
|
20230630,112000,6013646100,24200,24200,24200,24150,82
|
|
20230630,111900,6011665350,24200,24200,24200,24200,110
|
|
20230630,111800,6009003350,24150,24200,24200,24150,240
|
|
20230630,111700,6003204350,24200,24150,24200,24100,2117
|
|
20230630,111600,5952126950,24200,24200,24250,24150,457
|
|
20230630,111500,5941079250,24250,24200,24250,24200,122
|
|
20230630,111400,5938126350,24200,24250,24300,24200,519
|
|
20230630,111300,5925540950,24300,24300,24300,24300,589
|
|
20230630,111200,5911228250,24250,24300,24300,24250,921
|
|
20230630,111100,5888859450,24300,24200,24300,24200,599
|
|
20230630,111000,5874318450,24250,24150,24250,24150,720
|
|
20230630,110900,5856902000,24200,24200,24200,24150,1289
|
|
20230630,110800,5825733100,24250,24200,24250,24200,438
|
|
20230630,110700,5815132000,24150,24200,24200,24150,436
|
|
20230630,110600,5804593600,24150,24200,24200,24150,320
|
|
20230630,110500,5796849650,24200,24200,24200,24200,103
|
|
20230630,110400,5794357050,24250,24250,24250,24250,45
|
|
20230630,110300,5793265800,24250,24250,24250,24150,833
|
|
20230630,110200,5773116700,24200,24100,24200,24100,956
|
|
20230630,110100,5750013250,24150,24050,24150,24050,123
|
|
20230630,110000,5747048800,24050,24050,24150,24050,2173
|
|
20230630,105900,5694787700,24050,24100,24100,24050,690
|
|
20230630,105800,5678159950,24100,24150,24200,24100,867
|
|
20230630,105700,5657258050,24150,24150,24150,24150,131
|
|
20230630,105600,5654094400,24150,24100,24150,24100,530
|
|
20230630,105500,5641304400,24100,24100,24150,24100,283
|
|
20230630,105400,5634483600,24150,24100,24150,24100,283
|
|
20230630,105300,5627663250,24100,24100,24150,24100,702
|
|
20230630,105200,5610741800,24050,24100,24150,24050,965
|
|
20230630,105100,5587501600,24050,24100,24100,24000,5776
|
|
20230630,105000,5448719200,24100,24150,24150,24100,101
|
|
20230630,104900,5446282600,24100,24150,24200,24100,1529
|
|
20230630,104800,5409388100,24150,24100,24150,24050,600
|
|
20230630,104700,5394928850,24100,24200,24200,24100,2163
|
|
20230630,104600,5342774250,24150,24200,24200,24100,1815
|
|
20230630,104500,5298978050,24250,24250,24250,24200,99
|
|
20230630,104400,5296581900,24250,24250,24250,24250,789
|
|
20230630,104300,5277448650,24250,24300,24300,24250,150
|
|
20230630,104200,5273810400,24300,24250,24300,24200,351
|
|
20230630,104100,5265296250,24250,24350,24400,24250,3752
|
|
20230630,104000,5174133450,24350,24200,24350,24200,2822
|
|
20230630,103900,5105644850,24200,24150,24200,24150,432
|
|
20230630,103800,5095200100,24150,24150,24150,24150,507
|
|
20230630,103700,5082956050,24150,24150,24200,24150,1798
|
|
20230630,103600,5039509200,24200,24250,24250,24100,3209
|
|
20230630,103500,4962048150,24200,24100,24250,24100,2923
|
|
20230630,103400,4891500550,24100,24200,24200,24100,9172
|
|
20230630,103300,4670055050,24250,24250,24250,24200,1842
|
|
20230630,103200,4625396550,24250,24450,24500,24200,8187
|
|
20230630,103100,4426323100,24450,24500,24500,24450,370
|
|
20230630,103000,4417276400,24450,24450,24500,24450,181
|
|
20230630,102900,4412849400,24500,24500,24500,24450,61
|
|
20230630,102800,4411355300,24500,24500,24500,24500,336
|
|
20230630,102700,4403123300,24500,24500,24600,24500,633
|
|
20230630,102600,4387571600,24500,24550,24650,24500,424
|
|
20230630,102500,4377136950,24450,24450,24500,24450,723
|
|
20230630,102400,4359452200,24500,24500,24500,24500,152
|
|
20230630,102300,4355728200,24500,24500,24500,24500,487
|
|
20230630,102200,4343796700,24500,24500,24500,24450,174
|
|
20230630,102100,4339537350,24500,24550,24550,24500,448
|
|
20230630,102000,4328547250,24550,24450,24550,24450,125
|
|
20230630,101900,4325482250,24500,24450,24500,24450,39
|
|
20230630,101800,4324528500,24450,24500,24500,24450,96
|
|
20230630,101700,4322179500,24600,24450,24600,24450,402
|
|
20230630,101600,4312322100,24500,24450,24500,24400,967
|
|
20230630,101500,4288688900,24500,24450,24500,24450,228
|
|
20230630,101400,4283112900,24500,24500,24500,24450,324
|
|
20230630,101300,4275186950,24500,24500,24500,24500,69
|
|
20230630,101200,4273496450,24400,24400,24500,24400,907
|
|
20230630,101100,4251335650,24400,24550,24550,24400,4584
|
|
20230630,101000,4139147000,24550,24550,24550,24550,19
|
|
20230630,100900,4138680550,24550,24650,24650,24500,697
|
|
20230630,100800,4121540250,24650,24600,24650,24600,410
|
|
20230630,100700,4111438150,24650,24600,24650,24600,958
|
|
20230630,100600,4087842050,24600,24650,24650,24600,897
|
|
20230630,100500,4065747850,24600,24550,24650,24500,643
|
|
20230630,100400,4049962200,24600,24550,24600,24550,1027
|
|
20230630,100300,4024720750,24550,24550,24600,24550,172
|
|
20230630,100200,4020497700,24550,24550,24600,24550,680
|
|
20230630,100100,4003801200,24550,24450,24550,24450,848
|
|
20230630,100000,3983047700,24450,24400,24550,24350,3989
|
|
20230630,095900,3885702700,24400,24550,24550,24400,4853
|
|
20230630,095800,3766843450,24550,24700,24700,24550,1511
|
|
20230630,095700,3729575300,24700,24500,24700,24500,3667
|
|
20230630,095600,3639462650,24500,24600,24600,24500,1404
|
|
20230630,095500,3604986150,24600,24550,24650,24550,2286
|
|
20230630,095400,3548863950,24600,24650,24700,24550,2176
|
|
20230630,095300,3495318300,24650,24650,24650,24600,346
|
|
20230630,095200,3486790150,24650,24650,24650,24600,2746
|
|
20230630,095100,3419188150,24650,24700,24700,24650,1880
|
|
20230630,095000,3372794900,24700,24800,24800,24700,3770
|
|
20230630,094900,3279614100,24800,24800,24800,24750,1210
|
|
20230630,094800,3249655050,24900,24850,24900,24800,1850
|
|
20230630,094700,3203745600,24850,24900,24900,24850,486
|
|
20230630,094600,3191659750,24900,24900,24900,24900,367
|
|
20230630,094500,3182521450,24900,24900,24900,24850,230
|
|
20230630,094400,3176796050,24900,24900,24900,24850,1187
|
|
20230630,094300,3147251000,24950,25000,25000,24900,388
|
|
20230630,094200,3137570450,25000,24950,25050,24950,2430
|
|
20230630,094100,3076808850,24950,24850,25000,24850,1194
|
|
20230630,094000,3047032150,24900,24850,24900,24850,356
|
|
20230630,093900,3038170300,24850,24800,24850,24750,2382
|
|
20230630,093800,2979088200,24850,24850,24850,24800,62
|
|
20230630,093700,2977549100,24850,24900,24900,24850,1776
|
|
20230630,093600,2933382100,24950,24750,25000,24700,2340
|
|
20230630,093500,2875219200,24700,24650,24700,24650,3286
|
|
20230630,093400,2794126550,24700,24700,24700,24650,4192
|
|
20230630,093300,2690685050,24700,24700,24850,24650,4937
|
|
20230630,093200,2568561650,24700,24950,24950,24700,9166
|
|
20230630,093100,2341312850,24950,24900,25000,24900,658
|
|
20230630,093000,2324903600,24900,24950,25000,24900,3394
|
|
20230630,092900,2240362350,24950,25000,25050,24900,5534
|
|
20230630,092800,2102241700,25000,25000,25050,25000,995
|
|
20230630,092700,2077363650,25000,25050,25100,25000,967
|
|
20230630,092600,2053134600,25050,25100,25150,25000,3734
|
|
20230630,092500,1959482450,25100,25150,25200,25100,415
|
|
20230630,092400,1949049600,25100,25150,25150,25100,254
|
|
20230630,092300,1942664000,25150,25150,25150,25100,609
|
|
20230630,092200,1927363850,25100,25100,25150,25100,608
|
|
20230630,092100,1912086550,25200,25200,25250,25050,6151
|
|
20230630,092000,1757596450,25150,25200,25250,25150,1905
|
|
20230630,091900,1709589300,25200,25300,25300,25150,3229
|
|
20230630,091800,1628108100,25300,25350,25350,25300,809
|
|
20230630,091700,1607621300,25300,25300,25300,25300,533
|
|
20230630,091600,1594136400,25350,25350,25350,25300,1530
|
|
20230630,091500,1555380150,25300,25450,25450,25300,3399
|
|
20230630,091400,1469080500,25400,25550,25550,25400,1264
|
|
20230630,091300,1436898400,25550,25550,25550,25500,1275
|
|
20230630,091200,1404333150,25550,25600,25600,25500,934
|
|
20230630,091100,1380458350,25600,25550,25600,25450,1341
|
|
20230630,091000,1346223000,25500,25800,25800,25500,6133
|
|
20230630,090900,1188946250,25750,25750,25800,25750,993
|
|
20230630,090800,1163364700,25800,25900,25950,25750,1169
|
|
20230630,090700,1133180250,25950,25850,26000,25850,1483
|
|
20230630,090600,1094685450,25850,25700,25850,25700,873
|
|
20230630,090500,1072179500,25750,25900,25900,25650,4321
|
|
20230630,090400,960865950,25850,26000,26000,25800,2976
|
|
20230630,090300,883771400,26000,26250,26250,25950,4802
|
|
20230630,090200,758375600,26250,26350,26450,26100,6925
|
|
20230630,090100,576139500,26350,26100,26400,26050,6261
|
|
20230630,090000,411651850,26100,26400,26400,25950,15206
|