601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185800,1093077550,23250,23250,23250,23250,7641
|
|
20230630,185700,1093077550,23250,23250,23250,23250,0
|
|
20230630,185600,1093077550,23250,23250,23250,23250,0
|
|
20230630,185500,1093077550,23250,23250,23250,23250,0
|
|
20230630,185400,1093077550,23250,23250,23250,23250,0
|
|
20230630,185300,1093077550,23250,23250,23250,23250,0
|
|
20230630,185200,1093077550,23250,23250,23250,23250,0
|
|
20230630,185100,1093077550,23250,23250,23250,23250,0
|
|
20230630,185000,1093077550,23250,23250,23250,23250,0
|
|
20230630,184900,1093077550,23250,23250,23250,23250,0
|
|
20230630,184800,1093077550,23250,23250,23250,23250,0
|
|
20230630,184700,1093077550,23250,23250,23250,23250,0
|
|
20230630,184600,1093077550,23250,23250,23250,23250,0
|
|
20230630,184500,1093077550,23250,23250,23250,23250,0
|
|
20230630,184400,1093077550,23250,23250,23250,23250,0
|
|
20230630,184300,1093077550,23250,23250,23250,23250,0
|
|
20230630,184200,1093077550,23250,23250,23250,23250,0
|
|
20230630,184100,1093077550,23250,23250,23250,23250,0
|
|
20230630,184000,1093077550,23250,23250,23250,23250,0
|
|
20230630,183900,1093077550,23250,23250,23250,23250,0
|
|
20230630,183800,1093077550,23250,23250,23250,23250,0
|
|
20230630,183700,1093077550,23250,23250,23250,23250,0
|
|
20230630,183600,1093077550,23250,23250,23250,23250,0
|
|
20230630,183500,1093077550,23250,23250,23250,23250,0
|
|
20230630,183400,1093077550,23250,23250,23250,23250,0
|
|
20230630,183300,1093077550,23250,23250,23250,23250,0
|
|
20230630,183200,1093077550,23250,23250,23250,23250,0
|
|
20230630,183100,1093077550,23250,23250,23250,23250,0
|
|
20230630,183000,1093077550,23250,23250,23250,23250,0
|
|
20230630,182900,1093077550,23250,23250,23250,23250,0
|
|
20230630,182800,1093077550,23250,23250,23250,23250,7641
|
|
20230630,182700,1093077550,23250,23250,23250,23250,0
|
|
20230630,182600,1093077550,23250,23250,23250,23250,0
|
|
20230630,182500,1093077550,23250,23250,23250,23250,0
|
|
20230630,182400,1093077550,23250,23250,23250,23250,0
|
|
20230630,182300,1093077550,23250,23250,23250,23250,0
|
|
20230630,182200,1093077550,23250,23250,23250,23250,0
|
|
20230630,182100,1093077550,23250,23250,23250,23250,0
|
|
20230630,182000,1093077550,23250,23250,23250,23250,0
|
|
20230630,181900,1093077550,23250,23250,23250,23250,0
|
|
20230630,181800,1093077550,23250,23250,23250,23250,0
|
|
20230630,181700,1093077550,23250,23250,23250,23250,0
|
|
20230630,181600,1093077550,23250,23250,23250,23250,0
|
|
20230630,181500,1093077550,23250,23250,23250,23250,0
|
|
20230630,181400,1093077550,23250,23250,23250,23250,0
|
|
20230630,181300,1093077550,23250,23250,23250,23250,0
|
|
20230630,181200,1093077550,23250,23250,23250,23250,0
|
|
20230630,181100,1093077550,23250,23250,23250,23250,0
|
|
20230630,181000,1093077550,23250,23250,23250,23250,0
|
|
20230630,180900,1093077550,23250,23250,23250,23250,0
|
|
20230630,180800,1093077550,23250,23250,23250,23250,0
|
|
20230630,180700,1093077550,23250,23250,23250,23250,0
|
|
20230630,180600,1093077550,23250,23250,23250,23250,0
|
|
20230630,180500,1093077550,23250,23250,23250,23250,0
|
|
20230630,180400,1093077550,23250,23250,23250,23250,0
|
|
20230630,180300,1093077550,23250,23250,23250,23250,0
|
|
20230630,180200,1093077550,23250,23250,23250,23250,0
|
|
20230630,180100,1093077550,23250,23250,23250,23250,0
|
|
20230630,180000,1093077550,23250,23250,23250,23250,0
|
|
20230630,175900,1093077550,23250,23250,23250,23250,0
|
|
20230630,175800,1093077550,23250,23250,23250,23250,7641
|
|
20230630,175700,1093077550,23250,23250,23250,23250,0
|
|
20230630,175600,1093077550,23250,23250,23250,23250,0
|
|
20230630,175500,1093077550,23250,23250,23250,23250,0
|
|
20230630,175400,1093077550,23250,23250,23250,23250,0
|
|
20230630,175300,1093077550,23250,23250,23250,23250,0
|
|
20230630,175200,1093077550,23250,23250,23250,23250,0
|
|
20230630,175100,1093077550,23250,23250,23250,23250,0
|
|
20230630,175000,1093077550,23250,23250,23250,23250,0
|
|
20230630,174900,1093077550,23250,23250,23250,23250,0
|
|
20230630,174800,1093077550,23250,23250,23250,23250,0
|
|
20230630,174700,1093077550,23250,23250,23250,23250,0
|
|
20230630,174600,1093077550,23250,23250,23250,23250,0
|
|
20230630,174500,1093077550,23250,23250,23250,23250,0
|
|
20230630,174400,1093077550,23250,23250,23250,23250,0
|
|
20230630,174300,1093077550,23250,23250,23250,23250,0
|
|
20230630,174200,1093077550,23250,23250,23250,23250,0
|
|
20230630,174100,1093077550,23250,23250,23250,23250,0
|
|
20230630,174000,1093077550,23250,23250,23250,23250,0
|
|
20230630,173900,1093077550,23250,23250,23250,23250,0
|
|
20230630,173800,1093077550,23250,23250,23250,23250,0
|
|
20230630,173700,1093077550,23250,23250,23250,23250,0
|
|
20230630,173600,1093077550,23250,23250,23250,23250,0
|
|
20230630,173500,1093077550,23250,23250,23250,23250,0
|
|
20230630,173400,1093077550,23250,23250,23250,23250,0
|
|
20230630,173300,1093077550,23250,23250,23250,23250,0
|
|
20230630,173200,1093077550,23250,23250,23250,23250,0
|
|
20230630,173100,1093077550,23250,23250,23250,23250,0
|
|
20230630,173000,1093077550,23250,23250,23250,23250,0
|
|
20230630,172900,1093077550,23250,23250,23250,23250,0
|
|
20230630,172800,1093077550,23250,23250,23250,23250,7641
|
|
20230630,172700,1093077550,23250,23250,23250,23250,0
|
|
20230630,172600,1093077550,23250,23250,23250,23250,0
|
|
20230630,172500,1093077550,23250,23250,23250,23250,0
|
|
20230630,172400,1093077550,23250,23250,23250,23250,0
|
|
20230630,172300,1093077550,23250,23250,23250,23250,0
|
|
20230630,172200,1093077550,23250,23250,23250,23250,0
|
|
20230630,172100,1093077550,23250,23250,23250,23250,0
|
|
20230630,172000,1093077550,23250,23250,23250,23250,0
|
|
20230630,171900,1093077550,23250,23250,23250,23250,0
|
|
20230630,171800,1093077550,23250,23250,23250,23250,0
|
|
20230630,171700,1093077550,23250,23250,23250,23250,0
|
|
20230630,171600,1093077550,23250,23250,23250,23250,0
|
|
20230630,171500,1093077550,23250,23250,23250,23250,0
|
|
20230630,171400,1093077550,23250,23250,23250,23250,0
|
|
20230630,171300,1093077550,23250,23250,23250,23250,0
|
|
20230630,171200,1093077550,23250,23250,23250,23250,0
|
|
20230630,171100,1093077550,23250,23250,23250,23250,0
|
|
20230630,171000,1093077550,23250,23250,23250,23250,0
|
|
20230630,170900,1093077550,23250,23250,23250,23250,0
|
|
20230630,170800,1093077550,23250,23250,23250,23250,0
|
|
20230630,170700,1093077550,23250,23250,23250,23250,0
|
|
20230630,170600,1093077550,23250,23250,23250,23250,0
|
|
20230630,170500,1093077550,23250,23250,23250,23250,0
|
|
20230630,170400,1093077550,23250,23250,23250,23250,0
|
|
20230630,170300,1093077550,23250,23250,23250,23250,0
|
|
20230630,170200,1093077550,23250,23250,23250,23250,0
|
|
20230630,170100,1093077550,23250,23250,23250,23250,0
|
|
20230630,170000,1093077550,23250,23250,23250,23250,0
|
|
20230630,165900,1093077550,23250,23250,23250,23250,0
|
|
20230630,165800,1093077550,23250,23250,23250,23250,7641
|
|
20230630,165700,1093077550,23250,23250,23250,23250,0
|
|
20230630,165600,1093077550,23250,23250,23250,23250,0
|
|
20230630,165500,1093077550,23250,23250,23250,23250,0
|
|
20230630,165400,1093077550,23250,23250,23250,23250,0
|
|
20230630,165300,1093077550,23250,23250,23250,23250,0
|
|
20230630,165200,1093077550,23250,23250,23250,23250,0
|
|
20230630,165100,1093077550,23250,23250,23250,23250,0
|
|
20230630,165000,1093077550,23250,23250,23250,23250,0
|
|
20230630,164900,1093077550,23250,23250,23250,23250,0
|
|
20230630,164800,1093077550,23250,23250,23250,23250,0
|
|
20230630,164700,1093077550,23250,23250,23250,23250,0
|
|
20230630,164600,1093077550,23250,23250,23250,23250,0
|
|
20230630,164500,1093077550,23250,23250,23250,23250,0
|
|
20230630,164400,1093077550,23250,23250,23250,23250,0
|
|
20230630,164300,1093077550,23250,23250,23250,23250,0
|
|
20230630,164200,1093077550,23250,23250,23250,23250,0
|
|
20230630,164100,1093077550,23250,23250,23250,23250,0
|
|
20230630,164000,1093077550,23250,23250,23250,23250,0
|
|
20230630,163900,1093077550,23250,23250,23250,23250,0
|
|
20230630,163800,1093077550,23250,23250,23250,23250,0
|
|
20230630,163700,1093077550,23250,23250,23250,23250,0
|
|
20230630,163600,1093077550,23250,23250,23250,23250,0
|
|
20230630,163500,1093077550,23250,23250,23250,23250,0
|
|
20230630,163400,1093077550,23250,23250,23250,23250,0
|
|
20230630,163300,1093077550,23250,23250,23250,23250,0
|
|
20230630,163200,1093077550,23250,23250,23250,23250,0
|
|
20230630,163100,1093077550,23250,23250,23250,23250,0
|
|
20230630,163000,1093077550,23250,23250,23250,23250,0
|
|
20230630,162900,1093077550,23250,23250,23250,23250,0
|
|
20230630,162800,1093077550,23250,23250,23250,23250,7641
|
|
20230630,162700,1093077550,23250,23250,23250,23250,0
|
|
20230630,162600,1093077550,23250,23250,23250,23250,0
|
|
20230630,162500,1093077550,23250,23250,23250,23250,0
|
|
20230630,162400,1093077550,23250,23250,23250,23250,0
|
|
20230630,162300,1093077550,23250,23250,23250,23250,0
|
|
20230630,162200,1093077550,23250,23250,23250,23250,0
|
|
20230630,162100,1093077550,23250,23250,23250,23250,0
|
|
20230630,162000,1093077550,23250,23250,23250,23250,0
|
|
20230630,161900,1093077550,23250,23250,23250,23250,0
|
|
20230630,161800,1093077550,23250,23250,23250,23250,0
|
|
20230630,161700,1093077550,23250,23250,23250,23250,0
|
|
20230630,161600,1093077550,23250,23250,23250,23250,0
|
|
20230630,161500,1093077550,23250,23250,23250,23250,0
|
|
20230630,161400,1093077550,23250,23250,23250,23250,0
|
|
20230630,161300,1093077550,23250,23250,23250,23250,0
|
|
20230630,161200,1093077550,23250,23250,23250,23250,0
|
|
20230630,161100,1093077550,23250,23250,23250,23250,0
|
|
20230630,161000,1093077550,23250,23250,23250,23250,0
|
|
20230630,160900,1093077550,23250,23250,23250,23250,0
|
|
20230630,160800,1093077550,23250,23250,23250,23250,0
|
|
20230630,160700,1093077550,23250,23250,23250,23250,0
|
|
20230630,160600,1093077550,23250,23250,23250,23250,0
|
|
20230630,160500,1093077550,23250,23250,23250,23250,0
|
|
20230630,160400,1093077550,23250,23250,23250,23250,0
|
|
20230630,160300,1093077550,23250,23250,23250,23250,0
|
|
20230630,160200,1093077550,23250,23250,23250,23250,0
|
|
20230630,160100,1093077550,23250,23250,23250,23250,0
|
|
20230630,160000,1093077550,23250,23250,23250,23250,0
|
|
20230630,155900,1093077550,23250,23250,23250,23250,0
|
|
20230630,155800,1093077550,23250,23250,23250,23250,7641
|
|
20230630,155700,1093077550,23250,23250,23250,23250,0
|
|
20230630,155600,1093077550,23250,23250,23250,23250,0
|
|
20230630,155500,1093077550,23250,23250,23250,23250,0
|
|
20230630,155400,1093077550,23250,23250,23250,23250,0
|
|
20230630,155300,1093077550,23250,23250,23250,23250,0
|
|
20230630,155200,1093077550,23250,23250,23250,23250,0
|
|
20230630,155100,1093077550,23250,23250,23250,23250,0
|
|
20230630,155000,1093077550,23250,23250,23250,23250,0
|
|
20230630,154900,1093077550,23250,23250,23250,23250,0
|
|
20230630,154800,1093077550,23250,23250,23250,23250,0
|
|
20230630,154700,1093077550,23250,23250,23250,23250,0
|
|
20230630,154600,1093077550,23250,23250,23250,23250,0
|
|
20230630,154500,1093077550,23250,23250,23250,23250,0
|
|
20230630,154400,1093077550,23250,23250,23250,23250,0
|
|
20230630,154300,1093077550,23250,23250,23250,23250,0
|
|
20230630,154200,1093077550,23250,23250,23250,23250,0
|
|
20230630,154100,1093077550,23250,23250,23250,23250,0
|
|
20230630,154000,1093077550,23250,23250,23250,23250,0
|
|
20230630,153900,1093077550,23250,23250,23250,23250,0
|
|
20230630,153800,1093077550,23250,23250,23250,23250,0
|
|
20230630,153700,1093077550,23250,23250,23250,23250,0
|
|
20230630,153600,1093077550,23250,23250,23250,23250,0
|
|
20230630,153500,1093077550,23250,23250,23250,23250,0
|
|
20230630,153400,1093077550,23250,23250,23250,23250,0
|
|
20230630,153300,1093077550,23250,23250,23250,23250,0
|
|
20230630,153200,1093077550,23250,23250,23250,23250,0
|
|
20230630,153100,1093077550,23250,23250,23250,23250,0
|
|
20230630,153000,1093077550,23250,23250,23250,23250,7641
|
|
20230630,152900,915424300,23150,23150,23150,23150,0
|
|
20230630,152800,915424300,23150,23150,23150,23150,0
|
|
20230630,152700,915424300,23150,23150,23150,23150,0
|
|
20230630,152600,915424300,23150,23150,23150,23150,0
|
|
20230630,152500,915424300,23150,23150,23150,23150,0
|
|
20230630,152400,915424300,23150,23150,23150,23150,0
|
|
20230630,152300,915424300,23150,23150,23150,23150,0
|
|
20230630,152200,915424300,23150,23150,23150,23150,0
|
|
20230630,152100,915424300,23150,23150,23150,23150,0
|
|
20230630,152000,915424300,23150,23150,23150,23150,0
|
|
20230630,151900,915424300,23150,23100,23150,23050,536
|
|
20230630,151800,903047000,23050,23050,23100,23050,99
|
|
20230630,151700,900763550,23050,23050,23100,23050,248
|
|
20230630,151600,895036600,23100,23100,23100,23100,36
|
|
20230630,151500,894205000,23100,23150,23150,23050,190
|
|
20230630,151400,889816000,23150,23100,23150,23050,145
|
|
20230630,151300,886467700,23150,23150,23150,23050,45
|
|
20230630,151200,885426900,23150,23100,23150,23050,77
|
|
20230630,151100,883646650,23100,23150,23150,23050,267
|
|
20230630,151000,877486000,23050,23100,23150,23050,61
|
|
20230630,150900,876074650,23150,23100,23150,23050,60
|
|
20230630,150800,874686400,23100,23200,23200,23050,140
|
|
20230630,150700,871448850,23200,23200,23200,23050,82
|
|
20230630,150600,869549400,23150,23150,23200,23050,91
|
|
20230630,150500,867442950,23150,23150,23150,23050,166
|
|
20230630,150400,863601450,23150,23150,23150,23100,86
|
|
20230630,150300,861610950,23100,23150,23150,23100,174
|
|
20230630,150200,857583700,23150,23150,23150,23100,118
|
|
20230630,150100,854852900,23150,23100,23150,23100,181
|
|
20230630,150000,850663050,23100,23150,23150,23100,101
|
|
20230630,145900,848325350,23150,23100,23150,23050,249
|
|
20230630,145800,842566900,23100,23100,23100,23100,442
|
|
20230630,145700,832356700,23100,23100,23100,23050,147
|
|
20230630,145600,828961950,23100,23050,23100,23050,420
|
|
20230630,145500,819260500,23100,23100,23100,23050,1195
|
|
20230630,145400,791668950,23100,23100,23100,23050,213
|
|
20230630,145300,786749150,23100,23100,23100,23050,45
|
|
20230630,145200,785710150,23100,23100,23100,23050,52
|
|
20230630,145100,784509600,23100,23100,23100,23050,91
|
|
20230630,145000,782408250,23050,23100,23100,23050,24
|
|
20230630,144900,781854200,23100,23100,23100,23050,82
|
|
20230630,144800,779960450,23100,23100,23150,23050,93
|
|
20230630,144700,777811950,23100,23150,23150,23050,79
|
|
20230630,144600,775985050,23150,23150,23150,23100,35
|
|
20230630,144500,775175500,23150,23150,23150,23100,42
|
|
20230630,144400,774203250,23100,23150,23150,23100,119
|
|
20230630,144300,771451850,23100,23100,23150,23100,34
|
|
20230630,144200,770665400,23150,23150,23150,23100,93
|
|
20230630,144100,768513750,23150,23150,23150,23050,36
|
|
20230630,144000,767681300,23150,23100,23150,23050,118
|
|
20230630,143900,764954200,23150,23150,23150,23100,165
|
|
20230630,143800,761140400,23150,23100,23150,23100,68
|
|
20230630,143700,759566850,23150,23100,23150,23100,318
|
|
20230630,143600,752217600,23100,23150,23150,23100,54
|
|
20230630,143500,750969000,23150,23100,23150,23100,98
|
|
20230630,143400,748702600,23150,23100,23150,23100,148
|
|
20230630,143300,745276650,23150,23100,23150,23100,51
|
|
20230630,143200,744096700,23150,23150,23150,23100,113
|
|
20230630,143100,741481000,23150,23100,23150,23100,58
|
|
20230630,143000,740138950,23150,23150,23150,23100,51
|
|
20230630,142900,738958700,23150,23150,23150,23100,55
|
|
20230630,142800,737685600,23150,23150,23150,23150,53
|
|
20230630,142700,736458650,23150,23100,23150,23100,3339
|
|
20230630,142600,659327000,23100,23100,23100,23100,272
|
|
20230630,142500,653043800,23100,23100,23100,23100,165
|
|
20230630,142400,649232300,23100,23100,23100,23050,71
|
|
20230630,142300,647592650,23100,23100,23100,23100,13
|
|
20230630,142200,647292350,23100,23100,23100,23100,76
|
|
20230630,142100,645536750,23100,23100,23100,23050,60
|
|
20230630,142000,644151800,23100,23100,23100,23100,43
|
|
20230630,141900,643158500,23100,23100,23100,23100,43
|
|
20230630,141800,642165200,23100,23100,23100,23100,43
|
|
20230630,141700,641171900,23100,23100,23100,23100,47
|
|
20230630,141600,640086200,23100,23100,23100,23050,376
|
|
20230630,141500,631417900,23100,23100,23100,23100,67
|
|
20230630,141400,629870200,23100,23100,23100,23100,57
|
|
20230630,141300,628553500,23100,23100,23100,23100,25
|
|
20230630,141200,627976000,23100,23100,23100,23100,65
|
|
20230630,141100,626474500,23100,23100,23100,23100,12
|
|
20230630,141000,626197300,23100,23100,23100,23050,94
|
|
20230630,140900,624026950,23100,23100,23100,23100,14
|
|
20230630,140800,623703550,23100,23100,23100,23100,67
|
|
20230630,140700,622155850,23100,23100,23100,23100,47
|
|
20230630,140600,621070150,23100,23100,23100,23100,41
|
|
20230630,140500,620123050,23100,23100,23100,23100,47
|
|
20230630,140400,619037350,23100,23100,23100,23100,31
|
|
20230630,140300,618321250,23050,23100,23100,23050,82
|
|
20230630,140200,616428100,23100,23100,23100,23100,30
|
|
20230630,140100,615735100,23100,23100,23100,23100,51
|
|
20230630,140000,614557000,23100,23100,23100,23100,63
|
|
20230630,135900,613101700,23100,23100,23100,23100,14
|
|
20230630,135800,612778300,23100,23100,23100,23100,76
|
|
20230630,135700,611022700,23100,23100,23100,23050,34
|
|
20230630,135600,610238350,23100,23100,23100,23050,294
|
|
20230630,135500,603458150,23100,23100,23100,23100,21
|
|
20230630,135400,602973050,23100,23100,23100,23100,54
|
|
20230630,135300,601725650,23100,23100,23100,23100,33
|
|
20230630,135200,600963350,23100,23100,23100,23100,57
|
|
20230630,135100,599646650,23100,23100,23100,23050,78
|
|
20230630,135000,597845900,23100,23100,23100,23100,30
|
|
20230630,134900,597152900,23100,23100,23100,23100,53
|
|
20230630,134800,595928600,23100,23100,23100,23100,41
|
|
20230630,134700,594981500,23100,23100,23100,23100,37
|
|
20230630,134600,594126800,23100,23100,23100,23100,51
|
|
20230630,134500,592948700,23100,23100,23100,23100,39
|
|
20230630,134400,592047800,23100,23050,23100,23050,921
|
|
20230630,134300,570815950,23050,23050,23050,23050,301
|
|
20230630,134200,563877900,23100,23100,23100,23100,50
|
|
20230630,134100,562722900,23100,23050,23100,23050,742
|
|
20230630,134000,545617700,23050,23050,23050,23050,50
|
|
20230630,133900,544465200,23100,23100,23100,23100,30
|
|
20230630,133800,543772200,23100,23050,23100,23000,172
|
|
20230630,133700,539807150,23050,23050,23050,23050,1377
|
|
20230630,133600,508067300,23050,23050,23050,23000,791
|
|
20230630,133500,489846100,23050,23100,23100,23050,59
|
|
20230630,133400,488484400,23050,23100,23100,23050,18
|
|
20230630,133300,488068750,23100,23100,23100,23100,31
|
|
20230630,133200,487352650,23100,23100,23100,23100,7
|
|
20230630,133100,487190950,23100,23100,23100,23100,40
|
|
20230630,133000,486266950,23100,23100,23100,23100,32
|
|
20230630,132900,485527750,23100,23100,23100,23050,42
|
|
20230630,132800,484558600,23100,23100,23100,23100,126
|
|
20230630,132700,481648000,23100,23100,23100,23100,14
|
|
20230630,132600,481324600,23100,23100,23100,23100,30
|
|
20230630,132500,480631600,23100,23100,23100,23100,6
|
|
20230630,132400,480493000,23100,23100,23100,23100,41
|
|
20230630,132300,479545900,23100,23100,23100,23100,3
|
|
20230630,132200,479476600,23100,23100,23100,23100,37
|
|
20230630,132100,478621900,23100,23100,23100,23100,33
|
|
20230630,132000,477859600,23100,23100,23100,23100,4
|
|
20230630,131900,477767200,23100,23100,23100,23100,34
|
|
20230630,131800,476981800,23100,23100,23100,23100,0
|
|
20230630,131700,476981800,23100,23100,23100,23100,333
|
|
20230630,131600,469289500,23050,23050,23050,23050,410
|
|
20230630,131500,459839000,23050,23050,23050,23050,25
|
|
20230630,131400,459262750,23050,23050,23050,23050,25
|
|
20230630,131300,458686500,23050,23050,23050,23050,1
|
|
20230630,131200,458663450,23050,23050,23050,23050,0
|
|
20230630,131100,458663450,23050,23050,23050,23050,1
|
|
20230630,131000,458640400,23050,23000,23050,23000,5
|
|
20230630,130900,458525350,23050,23050,23050,23050,0
|
|
20230630,130800,458525350,23050,23050,23050,23000,252
|
|
20230630,130700,452718050,23050,23050,23050,23050,1
|
|
20230630,130600,452695000,23000,23000,23000,22900,2065
|
|
20230630,130500,405262450,23050,23050,23050,23050,2
|
|
20230630,130400,405216350,23050,23050,23050,23050,5
|
|
20230630,130300,405101100,23050,23050,23050,23050,0
|
|
20230630,130200,405101100,23050,23050,23050,23050,165
|
|
20230630,130100,401297850,23000,23000,23000,23000,0
|
|
20230630,130000,401297850,23000,23000,23000,23000,0
|
|
20230630,125900,401297850,23000,23050,23050,23000,210
|
|
20230630,125800,396467800,23050,23050,23050,23050,281
|
|
20230630,125700,389990750,23100,23100,23100,23100,0
|
|
20230630,125600,389990750,23100,23100,23100,23100,2
|
|
20230630,125500,389944550,23100,23100,23100,23100,2
|
|
20230630,125400,389898350,23100,23100,23100,23100,6
|
|
20230630,125300,389759750,23100,23100,23100,23100,0
|
|
20230630,125200,389759750,23100,23100,23100,23100,0
|
|
20230630,125100,389759750,23100,23000,23100,23000,571
|
|
20230630,125000,376598200,23000,23000,23000,23000,4
|
|
20230630,124900,376506200,23000,23050,23050,23000,16
|
|
20230630,124800,376137600,23050,23050,23050,23000,10
|
|
20230630,124700,375907300,23000,23000,23000,23000,1
|
|
20230630,124600,375884300,23050,23050,23050,23050,0
|
|
20230630,124500,375884300,23050,23050,23050,23050,0
|
|
20230630,124400,375884300,23050,23050,23050,23050,0
|
|
20230630,124300,375884300,23050,23050,23050,23050,0
|
|
20230630,124200,375884300,23050,23050,23050,23050,0
|
|
20230630,124100,375884300,23050,23050,23050,23050,1
|
|
20230630,124000,375861250,23050,23050,23050,23050,1
|
|
20230630,123900,375838200,23050,23050,23050,23050,4
|
|
20230630,123800,375746000,23050,23050,23050,23050,0
|
|
20230630,123700,375746000,23050,23050,23050,23050,1
|
|
20230630,123600,375722950,23050,23050,23050,23050,0
|
|
20230630,123500,375722950,23050,23050,23050,23050,9
|
|
20230630,123400,375515500,23050,23050,23050,23050,1
|
|
20230630,123300,375492450,23000,23000,23000,23000,0
|
|
20230630,123200,375492450,23000,23000,23000,23000,21
|
|
20230630,123100,375009450,23050,23050,23050,23050,1
|
|
20230630,123000,374986400,23000,23050,23050,23000,46
|
|
20230630,122900,373927350,23050,23050,23050,23050,2
|
|
20230630,122800,373881250,23050,23050,23050,23050,1
|
|
20230630,122700,373858200,22950,22950,22950,22950,15
|
|
20230630,122600,373513950,23050,23050,23050,23050,12
|
|
20230630,122500,373237350,23050,23050,23050,23050,1
|
|
20230630,122400,373214300,23050,23050,23050,23050,0
|
|
20230630,122300,373214300,23050,23000,23050,23000,230
|
|
20230630,122200,367924250,23000,23000,23000,23000,0
|
|
20230630,122100,367924250,23000,23000,23000,23000,0
|
|
20230630,122000,367924250,23000,23000,23000,23000,0
|
|
20230630,121900,367924250,23000,22950,23000,22950,129
|
|
20230630,121800,364958500,22950,22950,22950,22950,34
|
|
20230630,121700,364178200,23050,23000,23050,23000,3
|
|
20230630,121600,364109150,23000,23000,23000,23000,28
|
|
20230630,121500,363465150,23050,23000,23050,22950,643
|
|
20230630,121400,348669550,23000,23000,23000,23000,0
|
|
20230630,121300,348669550,23000,23000,23000,23000,0
|
|
20230630,121200,348669550,23000,23000,23000,23000,0
|
|
20230630,121100,348669550,23000,23000,23000,23000,2
|
|
20230630,121000,348623550,23000,23000,23000,23000,1
|
|
20230630,120900,348600550,23000,23000,23000,23000,9
|
|
20230630,120800,348393550,23000,23000,23000,23000,0
|
|
20230630,120700,348393550,23000,23000,23000,23000,2
|
|
20230630,120600,348347550,23000,23000,23000,23000,0
|
|
20230630,120500,348347550,23000,23000,23000,23000,1
|
|
20230630,120400,348324550,23000,23000,23000,23000,0
|
|
20230630,120300,348324550,23000,23000,23000,23000,20
|
|
20230630,120200,347864550,23000,23000,23000,23000,56
|
|
20230630,120100,346576550,22950,22950,22950,22950,8
|
|
20230630,120000,346392950,23000,23000,23000,23000,0
|
|
20230630,115900,346392950,23000,23000,23000,23000,1
|
|
20230630,115800,346369950,23000,23000,23000,23000,1
|
|
20230630,115700,346346950,23000,23000,23000,23000,1
|
|
20230630,115600,346323950,23000,23000,23000,23000,1
|
|
20230630,115500,346300950,23000,23000,23000,23000,0
|
|
20230630,115400,346300950,23000,23000,23000,23000,1
|
|
20230630,115300,346277950,23000,23000,23000,23000,5
|
|
20230630,115200,346162950,23000,23000,23000,23000,0
|
|
20230630,115100,346162950,23000,23000,23000,23000,3
|
|
20230630,115000,346093950,23050,23050,23050,23050,2
|
|
20230630,114900,346047850,23000,23000,23000,23000,100
|
|
20230630,114800,343747850,23050,23050,23050,23050,0
|
|
20230630,114700,343747850,23050,23050,23050,23050,0
|
|
20230630,114600,343747850,23050,23050,23050,22950,347
|
|
20230630,114500,335767500,23000,23050,23050,23000,12
|
|
20230630,114400,335491400,23050,23050,23050,23050,1
|
|
20230630,114300,335468350,23050,23050,23050,23050,0
|
|
20230630,114200,335468350,23050,23050,23050,23050,0
|
|
20230630,114100,335468350,23050,23050,23050,23050,4
|
|
20230630,114000,335376150,23050,23050,23050,23050,496
|
|
20230630,113900,323943350,23050,23050,23050,23050,4
|
|
20230630,113800,323851150,23050,23050,23050,23050,2
|
|
20230630,113700,323805050,23000,23000,23000,23000,0
|
|
20230630,113600,323805050,23000,23000,23000,23000,0
|
|
20230630,113500,323805050,23000,23000,23000,23000,0
|
|
20230630,113400,323805050,23000,23000,23000,23000,0
|
|
20230630,113300,323805050,23000,23000,23000,23000,42
|
|
20230630,113200,322839050,23000,23000,23000,23000,5
|
|
20230630,113100,322724050,23000,23000,23000,23000,1
|
|
20230630,113000,322701050,23000,23050,23050,23000,3
|
|
20230630,112900,322631950,23000,23000,23000,23000,15
|
|
20230630,112800,322286950,23000,23000,23050,23000,73
|
|
20230630,112700,320607700,23000,23000,23050,23000,62
|
|
20230630,112600,319181650,23050,23050,23050,23050,1
|
|
20230630,112500,319158600,23050,23050,23050,23050,1
|
|
20230630,112400,319135550,23000,23050,23050,23000,92
|
|
20230630,112300,317019500,23000,23000,23000,23000,0
|
|
20230630,112200,317019500,23000,23000,23000,23000,0
|
|
20230630,112100,317019500,23000,23050,23050,23000,35
|
|
20230630,112000,316214450,23050,23050,23050,23050,23
|
|
20230630,111900,315684300,23000,23000,23000,23000,0
|
|
20230630,111800,315684300,23000,23000,23000,23000,100
|
|
20230630,111700,313384300,23050,23050,23050,23050,0
|
|
20230630,111600,313384300,23050,23050,23050,23050,1
|
|
20230630,111500,313361250,23050,23050,23050,23050,1
|
|
20230630,111400,313338200,23000,23000,23000,23000,0
|
|
20230630,111300,313338200,23000,23000,23000,23000,62
|
|
20230630,111200,311912200,23050,23000,23050,23000,30
|
|
20230630,111100,311222150,23000,23000,23000,23000,0
|
|
20230630,111000,311222150,23000,23000,23000,23000,0
|
|
20230630,110900,311222150,23000,23050,23050,23000,35
|
|
20230630,110800,310417100,23050,23050,23050,23050,0
|
|
20230630,110700,310417100,23050,23050,23050,23050,10
|
|
20230630,110600,310186600,23000,23050,23050,23000,73
|
|
20230630,110500,308506500,23050,23050,23050,23050,69
|
|
20230630,110400,306916050,23000,23000,23000,23000,0
|
|
20230630,110300,306916050,23000,23000,23000,23000,3
|
|
20230630,110200,306847050,23050,23050,23050,23050,10
|
|
20230630,110100,306616550,23050,23050,23050,23050,2
|
|
20230630,110000,306570450,23000,23000,23050,23000,742
|
|
20230630,105900,289504200,23000,23000,23000,23000,74
|
|
20230630,105800,287802200,23000,23000,23000,23000,1
|
|
20230630,105700,287779200,22950,22950,22950,22950,0
|
|
20230630,105600,287779200,22950,22950,22950,22950,0
|
|
20230630,105500,287779200,22950,22950,22950,22950,52
|
|
20230630,105400,286585800,22950,22950,22950,22950,9
|
|
20230630,105300,286379250,23000,23000,23000,23000,19
|
|
20230630,105200,285942250,23000,23000,23000,23000,34
|
|
20230630,105100,285160250,23100,23050,23100,23050,21
|
|
20230630,105000,284676050,23050,23000,23050,22900,2074
|
|
20230630,104900,237093450,23050,23050,23050,23000,20
|
|
20230630,104800,236632550,23000,23050,23050,23000,7
|
|
20230630,104700,236471350,23000,23050,23050,23000,13
|
|
20230630,104600,236171900,23000,23050,23050,23000,13
|
|
20230630,104500,235872300,23000,23000,23050,23000,6
|
|
20230630,104400,235734150,23050,23050,23050,23050,0
|
|
20230630,104300,235734150,23050,23050,23050,23000,14
|
|
20230630,104200,235411550,23050,23050,23050,23050,11
|
|
20230630,104100,235158000,23050,23050,23050,23050,3
|
|
20230630,104000,235088850,23050,23050,23050,23050,21
|
|
20230630,103900,234604800,23050,23050,23050,23050,10
|
|
20230630,103800,234374300,23050,23050,23050,23050,0
|
|
20230630,103700,234374300,23050,23000,23050,23000,81
|
|
20230630,103600,232511150,23000,23000,23000,23000,25
|
|
20230630,103500,231936150,23000,23000,23000,23000,0
|
|
20230630,103400,231936150,23000,23000,23000,23000,1
|
|
20230630,103300,231913150,23000,23000,23000,23000,1
|
|
20230630,103200,231890150,23000,23050,23050,23000,902
|
|
20230630,103100,211121900,23100,23100,23100,23100,0
|
|
20230630,103000,211121900,23100,23100,23100,23100,2
|
|
20230630,102900,211075700,23050,23050,23050,23050,9
|
|
20230630,102800,210868250,23100,23100,23100,23100,0
|
|
20230630,102700,210868250,23100,23100,23100,23100,0
|
|
20230630,102600,210868250,23100,23100,23100,23100,0
|
|
20230630,102500,210868250,23100,23100,23100,23100,5
|
|
20230630,102400,210752750,23050,23050,23050,23050,0
|
|
20230630,102300,210752750,23050,23050,23050,23050,0
|
|
20230630,102200,210752750,23050,23050,23050,23050,0
|
|
20230630,102100,210752750,23050,23050,23050,23050,0
|
|
20230630,102000,210752750,23050,23100,23100,23050,812
|
|
20230630,101900,192028650,23100,23100,23100,23100,50
|
|
20230630,101800,190873650,23100,23100,23100,23100,80
|
|
20230630,101700,189025650,23100,23100,23100,23100,51
|
|
20230630,101600,187847550,23100,23100,23100,23100,51
|
|
20230630,101500,186669450,23100,23050,23100,23050,394
|
|
20230630,101400,177587400,23050,23000,23050,23000,467
|
|
20230630,101300,166829850,23000,23000,23000,23000,28
|
|
20230630,101200,166185850,23000,23000,23000,23000,0
|
|
20230630,101100,166185850,23000,23000,23000,23000,2
|
|
20230630,101000,166139850,23000,23000,23000,23000,0
|
|
20230630,100900,166139850,23000,23000,23000,23000,21
|
|
20230630,100800,165656850,23050,23050,23050,23050,395
|
|
20230630,100700,156552100,23050,23050,23050,23050,0
|
|
20230630,100600,156552100,23050,23050,23050,23050,3
|
|
20230630,100500,156482950,23050,23050,23050,23050,42
|
|
20230630,100400,155514850,23050,23050,23050,23050,390
|
|
20230630,100300,146525350,23050,23050,23050,23050,0
|
|
20230630,100200,146525350,23050,23000,23050,23000,7
|
|
20230630,100100,146364100,23000,23000,23000,23000,25
|
|
20230630,100000,145789100,23000,22950,23000,22950,75
|
|
20230630,095900,144064200,23000,23000,23000,23000,43
|
|
20230630,095800,143075200,23000,23000,23000,23000,0
|
|
20230630,095700,143075200,23000,22950,23000,22950,591
|
|
20230630,095600,129511600,22950,22950,22950,22950,0
|
|
20230630,095500,129511600,22950,22900,22950,22900,7
|
|
20230630,095400,129351000,22900,22950,22950,22900,33
|
|
20230630,095300,128594200,22950,22950,22950,22950,0
|
|
20230630,095200,128594200,22950,22950,22950,22950,4
|
|
20230630,095100,128502400,22950,22950,22950,22950,1
|
|
20230630,095000,128479450,22950,22950,22950,22950,0
|
|
20230630,094900,128479450,22950,22950,22950,22950,206
|
|
20230630,094800,123751750,22950,22900,22950,22900,58
|
|
20230630,094700,122421050,22900,22900,22900,22900,0
|
|
20230630,094600,122421050,22900,22900,22900,22900,128
|
|
20230630,094500,119489850,22900,22900,22900,22900,10
|
|
20230630,094400,119260850,22850,22900,22900,22850,115
|
|
20230630,094300,116630950,22900,22900,22900,22900,7
|
|
20230630,094200,116470650,22850,22850,22850,22850,0
|
|
20230630,094100,116470650,22850,22850,22850,22850,0
|
|
20230630,094000,116470650,22850,22850,22850,22850,164
|
|
20230630,093900,112723250,22850,22850,22850,22850,1
|
|
20230630,093800,112700400,22850,22850,22850,22850,238
|
|
20230630,093700,107262100,22850,22850,22850,22800,108
|
|
20230630,093600,104794350,22800,22850,22850,22800,48
|
|
20230630,093500,103698600,22850,22800,22850,22800,101
|
|
20230630,093400,101395750,22800,22800,22800,22800,102
|
|
20230630,093300,99070150,22800,22800,22850,22800,265
|
|
20230630,093200,93027350,22900,22850,22900,22800,154
|
|
20230630,093100,89508750,22850,22800,22850,22800,340
|
|
20230630,093000,81744750,22800,22800,22800,22800,150
|
|
20230630,092900,78324750,22800,22800,22800,22800,50
|
|
20230630,092800,77184750,22850,22850,22850,22850,21
|
|
20230630,092700,76704900,22850,22800,22850,22800,52
|
|
20230630,092600,75519250,22800,22800,22800,22800,0
|
|
20230630,092500,75519250,22800,22800,22800,22800,0
|
|
20230630,092400,75519250,22800,22800,22800,22800,0
|
|
20230630,092300,75519250,22800,22900,22900,22800,51
|
|
20230630,092200,74354750,22850,22850,22850,22850,34
|
|
20230630,092100,73577850,22850,22850,22850,22800,283
|
|
20230630,092000,67115650,22850,22850,22850,22850,63
|
|
20230630,091900,65676100,22850,22850,22850,22800,493
|
|
20230630,091800,54412100,22800,22850,22850,22800,152
|
|
20230630,091700,50941100,22850,22850,22850,22850,0
|
|
20230630,091600,50941100,22850,22850,22850,22850,32
|
|
20230630,091500,50209900,22850,22850,22850,22850,180
|
|
20230630,091400,46096900,22850,22850,22850,22850,13
|
|
20230630,091300,45799850,22800,22850,22900,22800,355
|
|
20230630,091200,37695250,22900,22850,22900,22850,211
|
|
20230630,091100,32873500,22900,22900,22900,22900,101
|
|
20230630,091000,30560600,22900,22900,22900,22850,276
|
|
20230630,090900,24241250,22900,22950,22950,22900,322
|
|
20230630,090800,16863550,22950,22950,23000,22950,26
|
|
20230630,090700,16266750,23000,23000,23000,23000,53
|
|
20230630,090600,15047750,23000,23000,23000,23000,227
|
|
20230630,090500,9826750,23050,23050,23050,23050,11
|
|
20230630,090400,9573200,23050,23050,23050,23050,75
|
|
20230630,090300,7844450,23050,23050,23050,23050,35
|
|
20230630,090200,7037700,23050,23050,23050,23050,74
|
|
20230630,090100,5332000,23050,23100,23100,23050,112
|
|
20230630,090000,2750200,23050,23150,23150,23050,119
|