604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190100,2328595650,25400,25400,25400,25400,3945
|
|
20230630,190000,2328595650,25400,25400,25400,25400,0
|
|
20230630,185900,2328595650,25400,25400,25400,25400,0
|
|
20230630,185800,2328595650,25400,25400,25400,25400,0
|
|
20230630,185700,2328595650,25400,25400,25400,25400,0
|
|
20230630,185600,2328595650,25400,25400,25400,25400,0
|
|
20230630,185500,2328595650,25400,25400,25400,25400,0
|
|
20230630,185400,2328595650,25400,25400,25400,25400,0
|
|
20230630,185300,2328595650,25400,25400,25400,25400,0
|
|
20230630,185200,2328595650,25400,25400,25400,25400,0
|
|
20230630,185100,2328595650,25400,25400,25400,25400,0
|
|
20230630,185000,2328595650,25400,25400,25400,25400,0
|
|
20230630,184900,2328595650,25400,25400,25400,25400,0
|
|
20230630,184800,2328595650,25400,25400,25400,25400,0
|
|
20230630,184700,2328595650,25400,25400,25400,25400,0
|
|
20230630,184600,2328595650,25400,25400,25400,25400,0
|
|
20230630,184500,2328595650,25400,25400,25400,25400,0
|
|
20230630,184400,2328595650,25400,25400,25400,25400,0
|
|
20230630,184300,2328595650,25400,25400,25400,25400,0
|
|
20230630,184200,2328595650,25400,25400,25400,25400,0
|
|
20230630,184100,2328595650,25400,25400,25400,25400,0
|
|
20230630,184000,2328595650,25400,25400,25400,25400,0
|
|
20230630,183900,2328595650,25400,25400,25400,25400,0
|
|
20230630,183800,2328595650,25400,25400,25400,25400,0
|
|
20230630,183700,2328595650,25400,25400,25400,25400,0
|
|
20230630,183600,2328595650,25400,25400,25400,25400,0
|
|
20230630,183500,2328595650,25400,25400,25400,25400,0
|
|
20230630,183400,2328595650,25400,25400,25400,25400,0
|
|
20230630,183300,2328595650,25400,25400,25400,25400,0
|
|
20230630,183200,2328595650,25400,25400,25400,25400,0
|
|
20230630,183100,2328595650,25400,25400,25400,25400,3945
|
|
20230630,183000,2328595650,25400,25400,25400,25400,0
|
|
20230630,182900,2328595650,25400,25400,25400,25400,0
|
|
20230630,182800,2328595650,25400,25400,25400,25400,0
|
|
20230630,182700,2328595650,25400,25400,25400,25400,0
|
|
20230630,182600,2328595650,25400,25400,25400,25400,0
|
|
20230630,182500,2328595650,25400,25400,25400,25400,0
|
|
20230630,182400,2328595650,25400,25400,25400,25400,0
|
|
20230630,182300,2328595650,25400,25400,25400,25400,0
|
|
20230630,182200,2328595650,25400,25400,25400,25400,0
|
|
20230630,182100,2328595650,25400,25400,25400,25400,0
|
|
20230630,182000,2328595650,25400,25400,25400,25400,0
|
|
20230630,181900,2328595650,25400,25400,25400,25400,0
|
|
20230630,181800,2328595650,25400,25400,25400,25400,0
|
|
20230630,181700,2328595650,25400,25400,25400,25400,0
|
|
20230630,181600,2328595650,25400,25400,25400,25400,0
|
|
20230630,181500,2328595650,25400,25400,25400,25400,0
|
|
20230630,181400,2328595650,25400,25400,25400,25400,0
|
|
20230630,181300,2328595650,25400,25400,25400,25400,0
|
|
20230630,181200,2328595650,25400,25400,25400,25400,0
|
|
20230630,181100,2328595650,25400,25400,25400,25400,0
|
|
20230630,181000,2328595650,25400,25400,25400,25400,0
|
|
20230630,180900,2328595650,25400,25400,25400,25400,0
|
|
20230630,180800,2328595650,25400,25400,25400,25400,0
|
|
20230630,180700,2328595650,25400,25400,25400,25400,0
|
|
20230630,180600,2328595650,25400,25400,25400,25400,0
|
|
20230630,180500,2328595650,25400,25400,25400,25400,0
|
|
20230630,180400,2328595650,25400,25400,25400,25400,0
|
|
20230630,180300,2328595650,25400,25400,25400,25400,0
|
|
20230630,180200,2328595650,25400,25400,25400,25400,0
|
|
20230630,180100,2328595650,25400,25400,25400,25400,3945
|
|
20230630,180000,2328595650,25400,25400,25400,25400,0
|
|
20230630,175900,2328595650,25400,25400,25400,25400,0
|
|
20230630,175800,2328595650,25400,25400,25400,25400,0
|
|
20230630,175700,2328595650,25400,25400,25400,25400,0
|
|
20230630,175600,2328595650,25400,25400,25400,25400,0
|
|
20230630,175500,2328595650,25400,25400,25400,25400,0
|
|
20230630,175400,2328595650,25400,25400,25400,25400,0
|
|
20230630,175300,2328595650,25400,25400,25400,25400,0
|
|
20230630,175200,2328595650,25400,25400,25400,25400,0
|
|
20230630,175100,2328595650,25400,25400,25400,25400,0
|
|
20230630,175000,2328595650,25400,25400,25400,25400,0
|
|
20230630,174900,2328595650,25400,25400,25400,25400,0
|
|
20230630,174800,2328595650,25400,25400,25400,25400,0
|
|
20230630,174700,2328595650,25400,25400,25400,25400,0
|
|
20230630,174600,2328595650,25400,25400,25400,25400,0
|
|
20230630,174500,2328595650,25400,25400,25400,25400,0
|
|
20230630,174400,2328595650,25400,25400,25400,25400,0
|
|
20230630,174300,2328595650,25400,25400,25400,25400,0
|
|
20230630,174200,2328595650,25400,25400,25400,25400,0
|
|
20230630,174100,2328595650,25400,25400,25400,25400,0
|
|
20230630,174000,2328595650,25400,25400,25400,25400,0
|
|
20230630,173900,2328595650,25400,25400,25400,25400,0
|
|
20230630,173800,2328595650,25400,25400,25400,25400,0
|
|
20230630,173700,2328595650,25400,25400,25400,25400,0
|
|
20230630,173600,2328595650,25400,25400,25400,25400,0
|
|
20230630,173500,2328595650,25400,25400,25400,25400,0
|
|
20230630,173400,2328595650,25400,25400,25400,25400,0
|
|
20230630,173300,2328595650,25400,25400,25400,25400,0
|
|
20230630,173200,2328595650,25400,25400,25400,25400,0
|
|
20230630,173100,2328595650,25400,25400,25400,25400,3945
|
|
20230630,173000,2328595650,25400,25400,25400,25400,0
|
|
20230630,172900,2328595650,25400,25400,25400,25400,0
|
|
20230630,172800,2328595650,25400,25400,25400,25400,0
|
|
20230630,172700,2328595650,25400,25400,25400,25400,0
|
|
20230630,172600,2328595650,25400,25400,25400,25400,0
|
|
20230630,172500,2328595650,25400,25400,25400,25400,0
|
|
20230630,172400,2328595650,25400,25400,25400,25400,0
|
|
20230630,172300,2328595650,25400,25400,25400,25400,0
|
|
20230630,172200,2328595650,25400,25400,25400,25400,0
|
|
20230630,172100,2328595650,25400,25400,25400,25400,0
|
|
20230630,172000,2328595650,25400,25400,25400,25400,0
|
|
20230630,171900,2328595650,25400,25400,25400,25400,0
|
|
20230630,171800,2328595650,25400,25400,25400,25400,0
|
|
20230630,171700,2328595650,25400,25400,25400,25400,0
|
|
20230630,171600,2328595650,25400,25400,25400,25400,0
|
|
20230630,171500,2328595650,25400,25400,25400,25400,0
|
|
20230630,171400,2328595650,25400,25400,25400,25400,0
|
|
20230630,171300,2328595650,25400,25400,25400,25400,0
|
|
20230630,171200,2328595650,25400,25400,25400,25400,0
|
|
20230630,171100,2328595650,25400,25400,25400,25400,0
|
|
20230630,171000,2328595650,25400,25400,25400,25400,0
|
|
20230630,170900,2328595650,25400,25400,25400,25400,0
|
|
20230630,170800,2328595650,25400,25400,25400,25400,0
|
|
20230630,170700,2328595650,25400,25400,25400,25400,0
|
|
20230630,170600,2328595650,25400,25400,25400,25400,0
|
|
20230630,170500,2328595650,25400,25400,25400,25400,0
|
|
20230630,170400,2328595650,25400,25400,25400,25400,0
|
|
20230630,170300,2328595650,25400,25400,25400,25400,0
|
|
20230630,170200,2328595650,25400,25400,25400,25400,0
|
|
20230630,170100,2328595650,25400,25400,25400,25400,3945
|
|
20230630,170000,2328595650,25400,25400,25400,25400,0
|
|
20230630,165900,2328595650,25400,25400,25400,25400,0
|
|
20230630,165800,2328595650,25400,25400,25400,25400,0
|
|
20230630,165700,2328595650,25400,25400,25400,25400,0
|
|
20230630,165600,2328595650,25400,25400,25400,25400,0
|
|
20230630,165500,2328595650,25400,25400,25400,25400,0
|
|
20230630,165400,2328595650,25400,25400,25400,25400,0
|
|
20230630,165300,2328595650,25400,25400,25400,25400,0
|
|
20230630,165200,2328595650,25400,25400,25400,25400,0
|
|
20230630,165100,2328595650,25400,25400,25400,25400,0
|
|
20230630,165000,2328595650,25400,25400,25400,25400,0
|
|
20230630,164900,2328595650,25400,25400,25400,25400,0
|
|
20230630,164800,2328595650,25400,25400,25400,25400,0
|
|
20230630,164700,2328595650,25400,25400,25400,25400,0
|
|
20230630,164600,2328595650,25400,25400,25400,25400,0
|
|
20230630,164500,2328595650,25400,25400,25400,25400,0
|
|
20230630,164400,2328595650,25400,25400,25400,25400,0
|
|
20230630,164300,2328595650,25400,25400,25400,25400,0
|
|
20230630,164200,2328595650,25400,25400,25400,25400,0
|
|
20230630,164100,2328595650,25400,25400,25400,25400,0
|
|
20230630,164000,2328595650,25400,25400,25400,25400,0
|
|
20230630,163900,2328595650,25400,25400,25400,25400,0
|
|
20230630,163800,2328595650,25400,25400,25400,25400,0
|
|
20230630,163700,2328595650,25400,25400,25400,25400,0
|
|
20230630,163600,2328595650,25400,25400,25400,25400,0
|
|
20230630,163500,2328595650,25400,25400,25400,25400,0
|
|
20230630,163400,2328595650,25400,25400,25400,25400,0
|
|
20230630,163300,2328595650,25400,25400,25400,25400,0
|
|
20230630,163200,2328595650,25400,25400,25400,25400,0
|
|
20230630,163100,2328595650,25400,25400,25400,25400,3945
|
|
20230630,163000,2328595650,25400,25400,25400,25400,0
|
|
20230630,162900,2328595650,25400,25400,25400,25400,0
|
|
20230630,162800,2328595650,25400,25400,25400,25400,0
|
|
20230630,162700,2328595650,25400,25400,25400,25400,0
|
|
20230630,162600,2328595650,25400,25400,25400,25400,0
|
|
20230630,162500,2328595650,25400,25400,25400,25400,0
|
|
20230630,162400,2328595650,25400,25400,25400,25400,0
|
|
20230630,162300,2328595650,25400,25400,25400,25400,0
|
|
20230630,162200,2328595650,25400,25400,25400,25400,0
|
|
20230630,162100,2328595650,25400,25400,25400,25400,0
|
|
20230630,162000,2328595650,25400,25400,25400,25400,0
|
|
20230630,161900,2328595650,25400,25400,25400,25400,0
|
|
20230630,161800,2328595650,25400,25400,25400,25400,0
|
|
20230630,161700,2328595650,25400,25400,25400,25400,0
|
|
20230630,161600,2328595650,25400,25400,25400,25400,0
|
|
20230630,161500,2328595650,25400,25400,25400,25400,0
|
|
20230630,161400,2328595650,25400,25400,25400,25400,0
|
|
20230630,161300,2328595650,25400,25400,25400,25400,0
|
|
20230630,161200,2328595650,25400,25400,25400,25400,0
|
|
20230630,161100,2328595650,25400,25400,25400,25400,0
|
|
20230630,161000,2328595650,25400,25400,25400,25400,0
|
|
20230630,160900,2328595650,25400,25400,25400,25400,0
|
|
20230630,160800,2328595650,25400,25400,25400,25400,0
|
|
20230630,160700,2328595650,25400,25400,25400,25400,0
|
|
20230630,160600,2328595650,25400,25400,25400,25400,0
|
|
20230630,160500,2328595650,25400,25400,25400,25400,0
|
|
20230630,160400,2328595650,25400,25400,25400,25400,0
|
|
20230630,160300,2328595650,25400,25400,25400,25400,0
|
|
20230630,160200,2328595650,25400,25400,25400,25400,0
|
|
20230630,160100,2328595650,25400,25400,25400,25400,3945
|
|
20230630,160000,2328595650,25400,25400,25400,25400,0
|
|
20230630,155900,2328595650,25400,25400,25400,25400,0
|
|
20230630,155800,2328595650,25400,25400,25400,25400,0
|
|
20230630,155700,2328595650,25400,25400,25400,25400,0
|
|
20230630,155600,2328595650,25400,25400,25400,25400,0
|
|
20230630,155500,2328595650,25400,25400,25400,25400,0
|
|
20230630,155400,2328595650,25400,25400,25400,25400,0
|
|
20230630,155300,2328595650,25400,25400,25400,25400,0
|
|
20230630,155200,2328595650,25400,25400,25400,25400,0
|
|
20230630,155100,2328595650,25400,25400,25400,25400,0
|
|
20230630,155000,2328595650,25400,25400,25400,25400,0
|
|
20230630,154900,2328595650,25400,25400,25400,25400,0
|
|
20230630,154800,2328595650,25400,25400,25400,25400,0
|
|
20230630,154700,2328595650,25400,25400,25400,25400,0
|
|
20230630,154600,2328595650,25400,25400,25400,25400,0
|
|
20230630,154500,2328595650,25400,25400,25400,25400,0
|
|
20230630,154400,2328595650,25400,25400,25400,25400,0
|
|
20230630,154300,2328595650,25400,25400,25400,25400,0
|
|
20230630,154200,2328595650,25400,25400,25400,25400,0
|
|
20230630,154100,2328595650,25400,25400,25400,25400,0
|
|
20230630,154000,2328595650,25400,25400,25400,25400,0
|
|
20230630,153900,2328595650,25400,25400,25400,25400,0
|
|
20230630,153800,2328595650,25400,25400,25400,25400,0
|
|
20230630,153700,2328595650,25400,25400,25400,25400,0
|
|
20230630,153600,2328595650,25400,25400,25400,25400,0
|
|
20230630,153500,2328595650,25400,25400,25400,25400,0
|
|
20230630,153400,2328595650,25400,25400,25400,25400,0
|
|
20230630,153300,2328595650,25400,25400,25400,25400,0
|
|
20230630,153200,2328595650,25400,25400,25400,25400,0
|
|
20230630,153100,2328595650,25400,25400,25400,25400,3945
|
|
20230630,153000,2328595650,25400,25400,25400,25400,3945
|
|
20230630,152900,2228392650,25150,25150,25150,25150,0
|
|
20230630,152800,2228392650,25150,25150,25150,25150,0
|
|
20230630,152700,2228392650,25150,25150,25150,25150,0
|
|
20230630,152600,2228392650,25150,25150,25150,25150,0
|
|
20230630,152500,2228392650,25150,25150,25150,25150,0
|
|
20230630,152400,2228392650,25150,25150,25150,25150,0
|
|
20230630,152300,2228392650,25150,25150,25150,25150,0
|
|
20230630,152200,2228392650,25150,25150,25150,25150,0
|
|
20230630,152100,2228392650,25150,25150,25150,25150,0
|
|
20230630,152000,2228392650,25150,25150,25150,25150,0
|
|
20230630,151900,2228392650,25150,25150,25150,25100,347
|
|
20230630,151800,2219667700,25150,25100,25150,25100,135
|
|
20230630,151700,2216277450,25100,25000,25100,25000,800
|
|
20230630,151600,2196237450,25000,25000,25000,25000,30
|
|
20230630,151500,2195487450,25000,25000,25000,24900,308
|
|
20230630,151400,2187788150,24900,25000,25000,24900,534
|
|
20230630,151300,2174491250,24950,24950,24950,24950,0
|
|
20230630,151200,2174491250,24950,24950,24950,24950,339
|
|
20230630,151100,2166033200,24950,25000,25000,24950,83
|
|
20230630,151000,2163961850,25000,25000,25000,25000,3
|
|
20230630,150900,2163886850,25000,25100,25100,25000,161
|
|
20230630,150800,2159861750,25100,25100,25100,25100,102
|
|
20230630,150700,2157301550,25100,25100,25100,25100,239
|
|
20230630,150600,2151302650,25100,24950,25100,24950,940
|
|
20230630,150500,2127806300,24900,24700,24900,24700,1928
|
|
20230630,150400,2080001650,24650,24650,24650,24650,500
|
|
20230630,150300,2067676650,24700,24700,24700,24700,72
|
|
20230630,150200,2065898250,24700,24700,24700,24700,28
|
|
20230630,150100,2065206650,24750,24800,24800,24750,102
|
|
20230630,150000,2062677150,24800,24750,24800,24650,320
|
|
20230630,145900,2054757800,24750,24750,24750,24750,75
|
|
20230630,145800,2052901550,24650,24650,24650,24650,0
|
|
20230630,145700,2052901550,24650,24650,24650,24650,21
|
|
20230630,145600,2052383900,24650,24600,24650,24600,246
|
|
20230630,145500,2046322300,24650,24700,24700,24650,1759
|
|
20230630,145400,2002961300,24700,24750,24750,24700,223
|
|
20230630,145300,1997452050,24750,24750,24750,24750,26
|
|
20230630,145200,1996808550,24750,24750,24750,24750,70
|
|
20230630,145100,1995076050,24850,24800,24850,24800,103
|
|
20230630,145000,1992518850,24800,24800,24800,24800,11
|
|
20230630,144900,1992246050,24800,24800,24800,24800,223
|
|
20230630,144800,1986715650,24800,24800,24800,24800,0
|
|
20230630,144700,1986715650,24800,24800,24800,24800,0
|
|
20230630,144600,1986715650,24800,24800,24800,24800,70
|
|
20230630,144500,1984979650,24800,24800,24800,24800,0
|
|
20230630,144400,1984979650,24800,24800,24800,24800,13
|
|
20230630,144300,1984657250,24800,24800,24800,24800,1
|
|
20230630,144200,1984632450,24800,24800,24800,24800,30
|
|
20230630,144100,1983888450,24800,24800,24800,24800,8
|
|
20230630,144000,1983690050,24700,24700,24700,24700,2
|
|
20230630,143900,1983640650,24650,24650,24650,24650,0
|
|
20230630,143800,1983640650,24650,24650,24650,24650,0
|
|
20230630,143700,1983640650,24650,24700,24700,24650,90
|
|
20230630,143600,1981421750,24650,24650,24650,24650,1008
|
|
20230630,143500,1956574550,24650,24650,24650,24650,0
|
|
20230630,143400,1956574550,24650,24650,24650,24650,170
|
|
20230630,143300,1952384050,24650,24650,24650,24650,30
|
|
20230630,143200,1951644550,24650,24650,24650,24650,631
|
|
20230630,143100,1936090400,24650,24650,24650,24650,425
|
|
20230630,143000,1925614150,24800,24650,24800,24650,12
|
|
20230630,142900,1925317900,24800,24700,24800,24700,731
|
|
20230630,142800,1907260200,24700,24650,24700,24600,468
|
|
20230630,142700,1895709000,24650,24650,24650,24650,153
|
|
20230630,142600,1891937550,24650,24650,24650,24650,64
|
|
20230630,142500,1890359950,24650,24650,24650,24650,67
|
|
20230630,142400,1888708400,24650,24650,24650,24650,0
|
|
20230630,142300,1888708400,24650,24650,24650,24650,20
|
|
20230630,142200,1888215400,24650,24600,24650,24600,500
|
|
20230630,142100,1875910400,24650,24600,24650,24600,95
|
|
20230630,142000,1873572800,24650,24650,24650,24650,20
|
|
20230630,141900,1873079800,24650,24650,24650,24650,0
|
|
20230630,141800,1873079800,24650,24650,24650,24650,15
|
|
20230630,141700,1872710050,24650,24650,24650,24650,12
|
|
20230630,141600,1872414250,24650,24650,24650,24650,59
|
|
20230630,141500,1870959900,24600,24600,24600,24600,539
|
|
20230630,141400,1857700500,24600,24600,24600,24600,2
|
|
20230630,141300,1857651300,24500,24500,24500,24500,6
|
|
20230630,141200,1857504300,24500,24500,24500,24500,0
|
|
20230630,141100,1857504300,24500,24500,24500,24500,35
|
|
20230630,141000,1856646800,24500,24500,24500,24500,17
|
|
20230630,140900,1856230300,24500,24550,24550,24500,400
|
|
20230630,140800,1846425250,24550,24600,24600,24550,20
|
|
20230630,140700,1845933750,24600,24600,24600,24600,0
|
|
20230630,140600,1845933750,24600,24500,24600,24500,7
|
|
20230630,140500,1845761650,24600,24600,24600,24600,6
|
|
20230630,140400,1845614050,24600,24600,24600,24600,41
|
|
20230630,140300,1844605450,24600,24600,24600,24600,0
|
|
20230630,140200,1844605450,24600,24600,24600,24600,34
|
|
20230630,140100,1843769050,24550,24550,24550,24550,0
|
|
20230630,140000,1843769050,24550,24550,24550,24550,100
|
|
20230630,135900,1841314050,24600,24600,24600,24600,0
|
|
20230630,135800,1841314050,24600,24600,24600,24600,6
|
|
20230630,135700,1841166450,24550,24550,24550,24550,13
|
|
20230630,135600,1840847300,24550,24550,24550,24550,2
|
|
20230630,135500,1840798200,24550,24550,24550,24550,185
|
|
20230630,135400,1836256450,24600,24600,24600,24600,0
|
|
20230630,135300,1836256450,24600,24500,24600,24500,6
|
|
20230630,135200,1836109350,24500,24500,24500,24500,651
|
|
20230630,135100,1820159850,24600,24600,24600,24600,5
|
|
20230630,135000,1820036850,24600,24600,24600,24600,0
|
|
20230630,134900,1820036850,24600,24600,24600,24600,12
|
|
20230630,134800,1819741650,24450,24600,24600,24450,103
|
|
20230630,134700,1817223150,24400,24600,24600,24400,16
|
|
20230630,134600,1816832550,24600,24600,24600,24600,33
|
|
20230630,134500,1816020750,24550,24550,24550,24550,0
|
|
20230630,134400,1816020750,24550,24550,24550,24550,845
|
|
20230630,134300,1795276000,24550,24550,24550,24550,51
|
|
20230630,134200,1794023950,24550,24450,24550,24400,74
|
|
20230630,134100,1792212400,24550,24550,24550,24550,1
|
|
20230630,134000,1792187850,24400,24550,24550,24400,515
|
|
20230630,133900,1779597250,24600,24550,24600,24550,633
|
|
20230630,133800,1764056550,24400,24400,24400,24400,0
|
|
20230630,133700,1764056550,24400,24450,24450,24350,927
|
|
20230630,133600,1741467550,24450,24400,24450,24400,262
|
|
20230630,133500,1735072150,24550,24500,24550,24500,133
|
|
20230630,133400,1731812150,24500,24550,24550,24500,102
|
|
20230630,133300,1729313100,24550,24400,24550,24400,50
|
|
20230630,133200,1728086050,24550,24500,24550,24500,1734
|
|
20230630,133100,1685526100,24500,24700,24700,24350,4731
|
|
20230630,133000,1569824450,24700,24700,24700,24650,539
|
|
20230630,132900,1556526150,24650,24800,24800,24650,610
|
|
20230630,132800,1541483850,24700,24850,24850,24650,3061
|
|
20230630,132700,1465737750,24900,24900,24900,24900,56
|
|
20230630,132600,1464343350,24950,24900,24950,24900,12
|
|
20230630,132500,1464044450,24950,25000,25000,24950,11
|
|
20230630,132400,1463769950,24850,24950,24950,24850,192
|
|
20230630,132300,1458997750,25000,25000,25000,25000,0
|
|
20230630,132200,1458997750,25000,25000,25000,25000,0
|
|
20230630,132100,1458997750,25000,24950,25000,24850,172
|
|
20230630,132000,1454716800,24900,24900,24900,24900,107
|
|
20230630,131900,1452052500,24850,24850,24850,24850,20
|
|
20230630,131800,1451555500,24850,24850,24850,24850,0
|
|
20230630,131700,1451555500,24850,24850,24850,24850,0
|
|
20230630,131600,1451555500,24850,24850,24850,24850,130
|
|
20230630,131500,1448325000,24900,24900,24900,24900,0
|
|
20230630,131400,1448325000,24900,24900,24900,24900,0
|
|
20230630,131300,1448325000,24900,24900,24900,24900,0
|
|
20230630,131200,1448325000,24900,24950,24950,24900,375
|
|
20230630,131100,1438987450,24900,24950,25000,24900,17
|
|
20230630,131000,1438563500,24950,24950,24950,24950,300
|
|
20230630,130900,1431078500,25000,25000,25000,25000,0
|
|
20230630,130800,1431078500,25000,25000,25000,25000,40
|
|
20230630,130700,1430078500,25000,25000,25000,25000,0
|
|
20230630,130600,1430078500,25000,25000,25000,25000,0
|
|
20230630,130500,1430078500,25000,25000,25000,25000,1
|
|
20230630,130400,1430053500,24900,24900,24900,24900,0
|
|
20230630,130300,1430053500,24900,25050,25050,24900,41
|
|
20230630,130200,1429028500,25050,25050,25050,25050,0
|
|
20230630,130100,1429028500,25050,25050,25050,25050,0
|
|
20230630,130000,1429028500,25050,25050,25050,25050,1
|
|
20230630,125900,1429003450,24950,24950,24950,24950,65
|
|
20230630,125800,1427381700,25000,25150,25150,25000,231
|
|
20230630,125700,1421606550,25050,25050,25050,25050,0
|
|
20230630,125600,1421606550,25050,25200,25300,25050,541
|
|
20230630,125500,1407972900,25050,25200,25350,25050,410
|
|
20230630,125400,1397610450,25200,25200,25300,25050,985
|
|
20230630,125300,1372740600,25250,25250,25300,25200,536
|
|
20230630,125200,1359201900,25200,25200,25350,25150,613
|
|
20230630,125100,1343703950,25150,24900,25150,24900,1146
|
|
20230630,125000,1315023250,24900,24800,24900,24800,403
|
|
20230630,124900,1304989050,24800,24800,24800,24800,0
|
|
20230630,124800,1304989050,24800,24800,24800,24800,616
|
|
20230630,124700,1289712250,24800,24850,24850,24800,177
|
|
20230630,124600,1285314550,24850,24850,24850,24850,25
|
|
20230630,124500,1284693300,24950,24950,24950,24950,0
|
|
20230630,124400,1284693300,24950,24950,24950,24950,0
|
|
20230630,124300,1284693300,24950,24950,24950,24950,0
|
|
20230630,124200,1284693300,24950,24950,24950,24950,0
|
|
20230630,124100,1284693300,24950,24950,24950,24950,0
|
|
20230630,124000,1284693300,24950,24900,24950,24900,100
|
|
20230630,123900,1282203250,24850,24900,24900,24850,27
|
|
20230630,123800,1281532250,24950,24900,24950,24850,3
|
|
20230630,123700,1281457550,24900,24850,24900,24850,51
|
|
20230630,123600,1280190150,24900,24900,24900,24900,0
|
|
20230630,123500,1280190150,24900,24950,24950,24900,6
|
|
20230630,123400,1280040700,24850,24850,24850,24850,0
|
|
20230630,123300,1280040700,24850,24850,24850,24850,0
|
|
20230630,123200,1280040700,24850,24850,24850,24850,0
|
|
20230630,123100,1280040700,24850,24850,24850,24850,0
|
|
20230630,123000,1280040700,24850,24850,24850,24850,0
|
|
20230630,122900,1280040700,24850,24900,24900,24850,465
|
|
20230630,122800,1268473200,24950,24950,24950,24950,2
|
|
20230630,122700,1268423300,25000,24950,25000,24950,52
|
|
20230630,122600,1267125700,24950,24950,24950,24950,52
|
|
20230630,122500,1265828300,25000,25000,25000,24950,106
|
|
20230630,122400,1263178500,25000,25000,25000,25000,13
|
|
20230630,122300,1262853500,25000,25000,25000,25000,0
|
|
20230630,122200,1262853500,25000,24850,25000,24850,22
|
|
20230630,122100,1262306500,25000,24900,25000,24900,31
|
|
20230630,122000,1261534400,24850,24700,24850,24700,822
|
|
20230630,121900,1241143700,24700,24700,24700,24700,0
|
|
20230630,121800,1241143700,24700,24750,24750,24700,271
|
|
20230630,121700,1234449950,24750,24750,24750,24750,153
|
|
20230630,121600,1230663200,24800,24800,24800,24800,0
|
|
20230630,121500,1230663200,24800,24800,24800,24800,0
|
|
20230630,121400,1230663200,24800,24800,24800,24800,0
|
|
20230630,121300,1230663200,24800,24800,24800,24800,0
|
|
20230630,121200,1230663200,24800,24800,24800,24800,123
|
|
20230630,121100,1227612800,24850,24850,24850,24850,0
|
|
20230630,121000,1227612800,24850,24850,24850,24850,0
|
|
20230630,120900,1227612800,24850,24850,24850,24850,0
|
|
20230630,120800,1227612800,24850,24850,24850,24850,0
|
|
20230630,120700,1227612800,24850,24850,24850,24850,0
|
|
20230630,120600,1227612800,24850,24850,24850,24850,0
|
|
20230630,120500,1227612800,24850,24850,24850,24850,0
|
|
20230630,120400,1227612800,24850,24850,24850,24850,80
|
|
20230630,120300,1225624800,24850,24850,24850,24850,9
|
|
20230630,120200,1225401150,24850,24750,24850,24700,801
|
|
20230630,120100,1205597650,24750,24850,24850,24750,800
|
|
20230630,120000,1185761950,24850,24900,24900,24850,23
|
|
20230630,115900,1185190100,24900,24900,24900,24900,74
|
|
20230630,115800,1183347500,24900,24900,24900,24900,0
|
|
20230630,115700,1183347500,24900,24900,24900,24900,0
|
|
20230630,115600,1183347500,24900,24900,24900,24900,10
|
|
20230630,115500,1183098500,24850,24850,24850,24850,0
|
|
20230630,115400,1183098500,24850,24850,24850,24800,502
|
|
20230630,115300,1170643700,24850,24900,24900,24850,273
|
|
20230630,115200,1163855950,24900,24950,24950,24900,208
|
|
20230630,115100,1158672700,25000,25000,25000,25000,0
|
|
20230630,115000,1158672700,25000,25000,25000,25000,728
|
|
20230630,114900,1140472700,25150,25150,25150,25150,0
|
|
20230630,114800,1140472700,25150,25150,25150,25150,0
|
|
20230630,114700,1140472700,25150,25150,25150,25150,0
|
|
20230630,114600,1140472700,25150,25150,25150,25150,0
|
|
20230630,114500,1140472700,25150,25150,25150,25150,1
|
|
20230630,114400,1140447550,25150,25150,25150,25150,20
|
|
20230630,114300,1139944550,25150,25150,25150,25150,3
|
|
20230630,114200,1139869100,25150,25150,25150,25150,0
|
|
20230630,114100,1139869100,25150,25150,25150,25150,0
|
|
20230630,114000,1139869100,25150,25150,25150,25150,0
|
|
20230630,113900,1139869100,25150,25150,25150,25150,0
|
|
20230630,113800,1139869100,25150,25150,25150,25150,1
|
|
20230630,113700,1139843950,25150,25150,25150,25150,0
|
|
20230630,113600,1139843950,25150,25050,25200,25000,163
|
|
20230630,113500,1135766650,25050,25050,25050,25050,54
|
|
20230630,113400,1134413950,25100,25100,25100,25050,17
|
|
20230630,113300,1133987500,25200,25200,25200,25200,0
|
|
20230630,113200,1133987500,25200,25200,25200,25200,5
|
|
20230630,113100,1133861500,25200,25200,25200,25200,0
|
|
20230630,113000,1133861500,25200,25200,25200,25200,0
|
|
20230630,112900,1133861500,25200,25200,25200,25200,1
|
|
20230630,112800,1133836300,25050,25050,25050,25050,32
|
|
20230630,112700,1133034700,25250,25250,25250,25250,0
|
|
20230630,112600,1133034700,25250,25250,25250,25250,0
|
|
20230630,112500,1133034700,25250,25150,25250,25000,3590
|
|
20230630,112400,1043186050,25150,25150,25150,25150,70
|
|
20230630,112300,1041425550,25200,25200,25200,25200,6
|
|
20230630,112200,1041274350,25200,25150,25200,25150,10
|
|
20230630,112100,1041022700,25200,25200,25200,25200,1
|
|
20230630,112000,1040997500,25200,25200,25200,25200,110
|
|
20230630,111900,1038225500,25200,25200,25200,25200,0
|
|
20230630,111800,1038225500,25200,25200,25200,25200,0
|
|
20230630,111700,1038225500,25200,25200,25200,25200,1
|
|
20230630,111600,1038200300,25200,25200,25200,25200,20
|
|
20230630,111500,1037696300,25200,25200,25200,25200,1
|
|
20230630,111400,1037671100,25200,25200,25200,25150,38
|
|
20230630,111300,1036714850,25300,25300,25300,25300,774
|
|
20230630,111200,1017132650,25400,25300,25400,25300,552
|
|
20230630,111100,1003140800,25350,25350,25350,25350,2
|
|
20230630,111000,1003090100,25450,25350,25450,25350,59
|
|
20230630,110900,1001594350,25450,25450,25450,25450,0
|
|
20230630,110800,1001594350,25450,25350,25450,25350,41
|
|
20230630,110700,1000554800,25450,25400,25450,25400,46
|
|
20230630,110600,999386050,25450,25450,25450,25450,0
|
|
20230630,110500,999386050,25450,25450,25450,25450,0
|
|
20230630,110400,999386050,25450,25350,25450,25350,140
|
|
20230630,110300,995836050,25350,25350,25350,25350,10
|
|
20230630,110200,995582550,25300,25450,25600,25300,1125
|
|
20230630,110100,967070550,25400,25450,25450,25400,140
|
|
20230630,110000,963514300,25400,25400,25400,25400,100
|
|
20230630,105900,960974300,25600,25600,25600,25600,0
|
|
20230630,105800,960974300,25600,25600,25600,25600,0
|
|
20230630,105700,960974300,25600,25400,25600,25400,44
|
|
20230630,105600,959856500,25550,25550,25550,25550,0
|
|
20230630,105500,959856500,25550,25550,25550,25500,73
|
|
20230630,105400,957993450,25500,25450,25500,25450,1032
|
|
20230630,105300,931726550,25500,25500,25500,25500,216
|
|
20230630,105200,926218550,25600,25600,25600,25600,0
|
|
20230630,105100,926218550,25600,25600,25600,25600,0
|
|
20230630,105000,926218550,25600,25600,25600,25600,0
|
|
20230630,104900,926218550,25600,25600,25600,25600,57
|
|
20230630,104800,924759350,25500,25500,25500,25500,0
|
|
20230630,104700,924759350,25500,25500,25500,25500,49
|
|
20230630,104600,923509850,25600,25600,25650,25600,18
|
|
20230630,104500,923048350,25500,25500,25500,25450,150
|
|
20230630,104400,919228350,25500,25600,25600,25500,101
|
|
20230630,104300,916651750,25600,25650,25650,25600,38
|
|
20230630,104200,915678000,25650,25650,25650,25650,0
|
|
20230630,104100,915678000,25650,25650,25650,25650,400
|
|
20230630,104000,905418000,25650,25650,25650,25650,1
|
|
20230630,103900,905392350,25550,25550,25550,25550,5
|
|
20230630,103800,905264600,25550,25600,25650,25550,22
|
|
20230630,103700,904701350,25550,25550,25550,25550,7
|
|
20230630,103600,904522500,25550,25600,25650,25550,510
|
|
20230630,103500,891489800,25650,25600,25650,25600,769
|
|
20230630,103400,871779950,25600,25600,25600,25600,0
|
|
20230630,103300,871779950,25600,25650,25650,25600,100
|
|
20230630,103200,869216700,25650,25650,25650,25650,3
|
|
20230630,103100,869139750,25650,25650,25650,25650,31
|
|
20230630,103000,868344600,25650,25650,25650,25650,3
|
|
20230630,102900,868267650,25650,25600,25650,25550,711
|
|
20230630,102800,850097200,25600,25600,25600,25600,140
|
|
20230630,102700,846513200,25600,25600,25600,25550,106
|
|
20230630,102600,843802750,25600,25600,25600,25600,2
|
|
20230630,102500,843751550,25600,25550,25600,25550,25
|
|
20230630,102400,843112750,25600,25600,25600,25550,167
|
|
20230630,102300,838843900,25550,25550,25550,25550,0
|
|
20230630,102200,838843900,25550,25550,25550,25550,40
|
|
20230630,102100,837821900,25600,25550,25600,25550,1243
|
|
20230630,102000,806016100,25550,25550,25550,25550,21
|
|
20230630,101900,805479550,25550,25550,25550,25550,30
|
|
20230630,101800,804713050,25600,25550,25600,25500,192
|
|
20230630,101700,799808750,25550,25550,25550,25550,101
|
|
20230630,101600,797228200,25600,25600,25600,25600,0
|
|
20230630,101500,797228200,25600,25600,25600,25600,2
|
|
20230630,101400,797177000,25600,25550,25600,25550,285
|
|
20230630,101300,789894700,25500,25500,25500,25500,0
|
|
20230630,101200,789894700,25500,25500,25500,25500,90
|
|
20230630,101100,787599700,25500,25550,25550,25500,67
|
|
20230630,101000,785890200,25550,25550,25550,25550,31
|
|
20230630,100900,785098150,25550,25500,25550,25500,94
|
|
20230630,100800,782700950,25500,25500,25500,25500,122
|
|
20230630,100700,779589950,25500,25500,25500,25500,1
|
|
20230630,100600,779564450,25550,25550,25550,25550,171
|
|
20230630,100500,775195400,25600,25600,25600,25600,0
|
|
20230630,100400,775195400,25600,25600,25600,25600,199
|
|
20230630,100300,770101000,25650,25600,25650,25600,116
|
|
20230630,100200,767130700,25600,25550,25600,25500,301
|
|
20230630,100100,759428600,25600,25700,25700,25600,385
|
|
20230630,100000,749560700,25650,25600,25650,25600,708
|
|
20230630,095900,731420400,25600,25400,25600,25400,1614
|
|
20230630,095800,690262400,25400,25400,25400,25400,182
|
|
20230630,095700,685639600,25400,25450,25450,25400,62
|
|
20230630,095600,684064750,25400,25400,25400,25400,2
|
|
20230630,095500,684013950,25450,25450,25450,25450,508
|
|
20230630,095400,671085350,25450,25450,25450,25450,1
|
|
20230630,095300,671059900,25500,25500,25500,25500,403
|
|
20230630,095200,660783400,25500,25500,25500,25500,286
|
|
20230630,095100,653490400,25550,25500,25550,25500,48
|
|
20230630,095000,652265400,25500,25550,25550,25500,114
|
|
20230630,094900,649353100,25500,25500,25500,25500,102
|
|
20230630,094800,646752100,25500,25450,25500,25450,583
|
|
20230630,094700,631886100,25450,25450,25450,25450,1
|
|
20230630,094600,631860650,25450,25550,25550,25450,19
|
|
20230630,094500,631376950,25500,25550,25550,25500,1060
|
|
20230630,094400,604324750,25650,25650,25650,25600,300
|
|
20230630,094300,596643800,25600,25700,25700,25600,144
|
|
20230630,094200,592945400,25700,25700,25700,25600,955
|
|
20230630,094100,568408100,25700,25700,25700,25700,456
|
|
20230630,094000,556688900,25700,25700,25700,25700,233
|
|
20230630,093900,550700800,25700,25600,25700,25600,535
|
|
20230630,093800,536967550,25600,25500,25600,25500,501
|
|
20230630,093700,524191950,25500,25500,25500,25500,70
|
|
20230630,093600,522406950,25700,25700,25700,25500,241
|
|
20230630,093500,516255850,25700,25550,25700,25550,486
|
|
20230630,093400,503789800,25450,25600,25650,25450,216
|
|
20230630,093300,498290400,25650,25500,25650,25500,73
|
|
20230630,093200,496419900,25650,25550,25650,25500,252
|
|
20230630,093100,489981600,25550,25550,25550,25550,70
|
|
20230630,093000,488193100,25700,25550,25700,25550,216
|
|
20230630,092900,482642050,25550,25550,25700,25550,1522
|
|
20230630,092800,443656050,25300,25300,25550,25300,4360
|
|
20230630,092700,332808050,25300,25150,25300,25150,101
|
|
20230630,092600,330267750,25250,25250,25250,25250,22
|
|
20230630,092500,329712250,25150,25100,25200,25100,520
|
|
20230630,092400,316634500,25150,25200,25250,25150,264
|
|
20230630,092300,309989850,25250,25350,25350,25200,497
|
|
20230630,092200,297439600,25400,25400,25400,25350,48
|
|
20230630,092100,296220450,25350,25350,25350,25350,455
|
|
20230630,092000,284686200,25350,25350,25350,25350,174
|
|
20230630,091900,280275300,25250,25400,25400,25250,134
|
|
20230630,091800,276891200,25250,25450,25450,25250,229
|
|
20230630,091700,271096600,25450,25300,25450,25300,561
|
|
20230630,091600,256836700,25350,25200,25350,25200,66
|
|
20230630,091500,255163900,25150,25400,25400,25150,85
|
|
20230630,091400,253013050,25400,25200,25400,25050,878
|
|
20230630,091300,230738800,25200,25200,25200,25050,1815
|
|
20230630,091200,185078450,25200,25200,25200,25200,54
|
|
20230630,091100,183717650,25250,25350,25350,25250,652
|
|
20230630,091000,167227800,25350,25350,25450,25350,70
|
|
20230630,090900,165453200,25450,25150,25450,25100,1247
|
|
20230630,090800,133963100,25150,24950,25200,24900,1717
|
|
20230630,090700,91071500,24950,24650,24950,24650,1176
|
|
20230630,090600,61888350,24500,24500,24500,24500,36
|
|
20230630,090500,61006350,24650,24350,24650,24300,745
|
|
20230630,090400,42815900,24400,24450,24450,24400,311
|
|
20230630,090300,35217000,24500,24550,24550,24500,202
|
|
20230630,090200,30258000,24600,24600,24600,24600,0
|
|
20230630,090100,30258000,24600,24750,24750,24600,430
|
|
20230630,090000,19665500,24800,24650,24800,24650,795
|