640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193700,466206350,21050,21050,21050,21050,823
|
|
20230630,193600,466206350,21050,21050,21050,21050,0
|
|
20230630,193500,466206350,21050,21050,21050,21050,0
|
|
20230630,193400,466206350,21050,21050,21050,21050,0
|
|
20230630,193300,466206350,21050,21050,21050,21050,0
|
|
20230630,193200,466206350,21050,21050,21050,21050,0
|
|
20230630,193100,466206350,21050,21050,21050,21050,0
|
|
20230630,193000,466206350,21050,21050,21050,21050,0
|
|
20230630,192900,466206350,21050,21050,21050,21050,0
|
|
20230630,192800,466206350,21050,21050,21050,21050,0
|
|
20230630,192700,466206350,21050,21050,21050,21050,0
|
|
20230630,192600,466206350,21050,21050,21050,21050,0
|
|
20230630,192500,466206350,21050,21050,21050,21050,0
|
|
20230630,192400,466206350,21050,21050,21050,21050,0
|
|
20230630,192300,466206350,21050,21050,21050,21050,0
|
|
20230630,192200,466206350,21050,21050,21050,21050,0
|
|
20230630,192100,466206350,21050,21050,21050,21050,0
|
|
20230630,192000,466206350,21050,21050,21050,21050,0
|
|
20230630,191900,466206350,21050,21050,21050,21050,0
|
|
20230630,191800,466206350,21050,21050,21050,21050,0
|
|
20230630,191700,466206350,21050,21050,21050,21050,0
|
|
20230630,191600,466206350,21050,21050,21050,21050,0
|
|
20230630,191500,466206350,21050,21050,21050,21050,0
|
|
20230630,191400,466206350,21050,21050,21050,21050,0
|
|
20230630,191300,466206350,21050,21050,21050,21050,0
|
|
20230630,191200,466206350,21050,21050,21050,21050,0
|
|
20230630,191100,466206350,21050,21050,21050,21050,0
|
|
20230630,191000,466206350,21050,21050,21050,21050,0
|
|
20230630,190900,466206350,21050,21050,21050,21050,0
|
|
20230630,190800,466206350,21050,21050,21050,21050,0
|
|
20230630,190700,466206350,21050,21050,21050,21050,823
|
|
20230630,190600,466206350,21050,21050,21050,21050,0
|
|
20230630,190500,466206350,21050,21050,21050,21050,0
|
|
20230630,190400,466206350,21050,21050,21050,21050,0
|
|
20230630,190300,466206350,21050,21050,21050,21050,0
|
|
20230630,190200,466206350,21050,21050,21050,21050,0
|
|
20230630,190100,466206350,21050,21050,21050,21050,0
|
|
20230630,190000,466206350,21050,21050,21050,21050,0
|
|
20230630,185900,466206350,21050,21050,21050,21050,0
|
|
20230630,185800,466206350,21050,21050,21050,21050,0
|
|
20230630,185700,466206350,21050,21050,21050,21050,0
|
|
20230630,185600,466206350,21050,21050,21050,21050,0
|
|
20230630,185500,466206350,21050,21050,21050,21050,0
|
|
20230630,185400,466206350,21050,21050,21050,21050,0
|
|
20230630,185300,466206350,21050,21050,21050,21050,0
|
|
20230630,185200,466206350,21050,21050,21050,21050,0
|
|
20230630,185100,466206350,21050,21050,21050,21050,0
|
|
20230630,185000,466206350,21050,21050,21050,21050,0
|
|
20230630,184900,466206350,21050,21050,21050,21050,0
|
|
20230630,184800,466206350,21050,21050,21050,21050,0
|
|
20230630,184700,466206350,21050,21050,21050,21050,0
|
|
20230630,184600,466206350,21050,21050,21050,21050,0
|
|
20230630,184500,466206350,21050,21050,21050,21050,0
|
|
20230630,184400,466206350,21050,21050,21050,21050,0
|
|
20230630,184300,466206350,21050,21050,21050,21050,0
|
|
20230630,184200,466206350,21050,21050,21050,21050,0
|
|
20230630,184100,466206350,21050,21050,21050,21050,0
|
|
20230630,184000,466206350,21050,21050,21050,21050,0
|
|
20230630,183900,466206350,21050,21050,21050,21050,0
|
|
20230630,183800,466206350,21050,21050,21050,21050,0
|
|
20230630,183700,466206350,21050,21050,21050,21050,823
|
|
20230630,183600,466206350,21050,21050,21050,21050,0
|
|
20230630,183500,466206350,21050,21050,21050,21050,0
|
|
20230630,183400,466206350,21050,21050,21050,21050,0
|
|
20230630,183300,466206350,21050,21050,21050,21050,0
|
|
20230630,183200,466206350,21050,21050,21050,21050,0
|
|
20230630,183100,466206350,21050,21050,21050,21050,0
|
|
20230630,183000,466206350,21050,21050,21050,21050,0
|
|
20230630,182900,466206350,21050,21050,21050,21050,0
|
|
20230630,182800,466206350,21050,21050,21050,21050,0
|
|
20230630,182700,466206350,21050,21050,21050,21050,0
|
|
20230630,182600,466206350,21050,21050,21050,21050,0
|
|
20230630,182500,466206350,21050,21050,21050,21050,0
|
|
20230630,182400,466206350,21050,21050,21050,21050,0
|
|
20230630,182300,466206350,21050,21050,21050,21050,0
|
|
20230630,182200,466206350,21050,21050,21050,21050,0
|
|
20230630,182100,466206350,21050,21050,21050,21050,0
|
|
20230630,182000,466206350,21050,21050,21050,21050,0
|
|
20230630,181900,466206350,21050,21050,21050,21050,0
|
|
20230630,181800,466206350,21050,21050,21050,21050,0
|
|
20230630,181700,466206350,21050,21050,21050,21050,0
|
|
20230630,181600,466206350,21050,21050,21050,21050,0
|
|
20230630,181500,466206350,21050,21050,21050,21050,0
|
|
20230630,181400,466206350,21050,21050,21050,21050,0
|
|
20230630,181300,466206350,21050,21050,21050,21050,0
|
|
20230630,181200,466206350,21050,21050,21050,21050,0
|
|
20230630,181100,466206350,21050,21050,21050,21050,0
|
|
20230630,181000,466206350,21050,21050,21050,21050,0
|
|
20230630,180900,466206350,21050,21050,21050,21050,0
|
|
20230630,180800,466206350,21050,21050,21050,21050,0
|
|
20230630,180700,466206350,21050,21050,21050,21050,823
|
|
20230630,180600,466206350,21050,21050,21050,21050,0
|
|
20230630,180500,466206350,21050,21050,21050,21050,0
|
|
20230630,180400,466206350,21050,21050,21050,21050,0
|
|
20230630,180300,466206350,21050,21050,21050,21050,0
|
|
20230630,180200,466206350,21050,21050,21050,21050,0
|
|
20230630,180100,466206350,21050,21050,21050,21050,0
|
|
20230630,180000,466206350,21050,21050,21050,21050,0
|
|
20230630,175900,466206350,21050,21050,21050,21050,0
|
|
20230630,175800,466206350,21050,21050,21050,21050,0
|
|
20230630,175700,466206350,21050,21050,21050,21050,0
|
|
20230630,175600,466206350,21050,21050,21050,21050,0
|
|
20230630,175500,466206350,21050,21050,21050,21050,0
|
|
20230630,175400,466206350,21050,21050,21050,21050,0
|
|
20230630,175300,466206350,21050,21050,21050,21050,0
|
|
20230630,175200,466206350,21050,21050,21050,21050,0
|
|
20230630,175100,466206350,21050,21050,21050,21050,0
|
|
20230630,175000,466206350,21050,21050,21050,21050,0
|
|
20230630,174900,466206350,21050,21050,21050,21050,0
|
|
20230630,174800,466206350,21050,21050,21050,21050,0
|
|
20230630,174700,466206350,21050,21050,21050,21050,0
|
|
20230630,174600,466206350,21050,21050,21050,21050,0
|
|
20230630,174500,466206350,21050,21050,21050,21050,0
|
|
20230630,174400,466206350,21050,21050,21050,21050,0
|
|
20230630,174300,466206350,21050,21050,21050,21050,0
|
|
20230630,174200,466206350,21050,21050,21050,21050,0
|
|
20230630,174100,466206350,21050,21050,21050,21050,0
|
|
20230630,174000,466206350,21050,21050,21050,21050,0
|
|
20230630,173900,466206350,21050,21050,21050,21050,0
|
|
20230630,173800,466206350,21050,21050,21050,21050,0
|
|
20230630,173700,466206350,21050,21050,21050,21050,823
|
|
20230630,173600,466206350,21050,21050,21050,21050,0
|
|
20230630,173500,466206350,21050,21050,21050,21050,0
|
|
20230630,173400,466206350,21050,21050,21050,21050,0
|
|
20230630,173300,466206350,21050,21050,21050,21050,0
|
|
20230630,173200,466206350,21050,21050,21050,21050,0
|
|
20230630,173100,466206350,21050,21050,21050,21050,0
|
|
20230630,173000,466206350,21050,21050,21050,21050,0
|
|
20230630,172900,466206350,21050,21050,21050,21050,0
|
|
20230630,172800,466206350,21050,21050,21050,21050,0
|
|
20230630,172700,466206350,21050,21050,21050,21050,0
|
|
20230630,172600,466206350,21050,21050,21050,21050,0
|
|
20230630,172500,466206350,21050,21050,21050,21050,0
|
|
20230630,172400,466206350,21050,21050,21050,21050,0
|
|
20230630,172300,466206350,21050,21050,21050,21050,0
|
|
20230630,172200,466206350,21050,21050,21050,21050,0
|
|
20230630,172100,466206350,21050,21050,21050,21050,0
|
|
20230630,172000,466206350,21050,21050,21050,21050,0
|
|
20230630,171900,466206350,21050,21050,21050,21050,0
|
|
20230630,171800,466206350,21050,21050,21050,21050,0
|
|
20230630,171700,466206350,21050,21050,21050,21050,0
|
|
20230630,171600,466206350,21050,21050,21050,21050,0
|
|
20230630,171500,466206350,21050,21050,21050,21050,0
|
|
20230630,171400,466206350,21050,21050,21050,21050,0
|
|
20230630,171300,466206350,21050,21050,21050,21050,0
|
|
20230630,171200,466206350,21050,21050,21050,21050,0
|
|
20230630,171100,466206350,21050,21050,21050,21050,0
|
|
20230630,171000,466206350,21050,21050,21050,21050,0
|
|
20230630,170900,466206350,21050,21050,21050,21050,0
|
|
20230630,170800,466206350,21050,21050,21050,21050,0
|
|
20230630,170700,466206350,21050,21050,21050,21050,823
|
|
20230630,170600,466206350,21050,21050,21050,21050,0
|
|
20230630,170500,466206350,21050,21050,21050,21050,0
|
|
20230630,170400,466206350,21050,21050,21050,21050,0
|
|
20230630,170300,466206350,21050,21050,21050,21050,0
|
|
20230630,170200,466206350,21050,21050,21050,21050,0
|
|
20230630,170100,466206350,21050,21050,21050,21050,0
|
|
20230630,170000,466206350,21050,21050,21050,21050,0
|
|
20230630,165900,466206350,21050,21050,21050,21050,0
|
|
20230630,165800,466206350,21050,21050,21050,21050,0
|
|
20230630,165700,466206350,21050,21050,21050,21050,0
|
|
20230630,165600,466206350,21050,21050,21050,21050,0
|
|
20230630,165500,466206350,21050,21050,21050,21050,0
|
|
20230630,165400,466206350,21050,21050,21050,21050,0
|
|
20230630,165300,466206350,21050,21050,21050,21050,0
|
|
20230630,165200,466206350,21050,21050,21050,21050,0
|
|
20230630,165100,466206350,21050,21050,21050,21050,0
|
|
20230630,165000,466206350,21050,21050,21050,21050,0
|
|
20230630,164900,466206350,21050,21050,21050,21050,0
|
|
20230630,164800,466206350,21050,21050,21050,21050,0
|
|
20230630,164700,466206350,21050,21050,21050,21050,0
|
|
20230630,164600,466206350,21050,21050,21050,21050,0
|
|
20230630,164500,466206350,21050,21050,21050,21050,0
|
|
20230630,164400,466206350,21050,21050,21050,21050,0
|
|
20230630,164300,466206350,21050,21050,21050,21050,0
|
|
20230630,164200,466206350,21050,21050,21050,21050,0
|
|
20230630,164100,466206350,21050,21050,21050,21050,0
|
|
20230630,164000,466206350,21050,21050,21050,21050,0
|
|
20230630,163900,466206350,21050,21050,21050,21050,0
|
|
20230630,163800,466206350,21050,21050,21050,21050,0
|
|
20230630,163700,466206350,21050,21050,21050,21050,823
|
|
20230630,163600,466206350,21050,21050,21050,21050,0
|
|
20230630,163500,466206350,21050,21050,21050,21050,0
|
|
20230630,163400,466206350,21050,21050,21050,21050,0
|
|
20230630,163300,466206350,21050,21050,21050,21050,0
|
|
20230630,163200,466206350,21050,21050,21050,21050,0
|
|
20230630,163100,466206350,21050,21050,21050,21050,0
|
|
20230630,163000,466206350,21050,21050,21050,21050,0
|
|
20230630,162900,466206350,21050,21050,21050,21050,0
|
|
20230630,162800,466206350,21050,21050,21050,21050,0
|
|
20230630,162700,466206350,21050,21050,21050,21050,0
|
|
20230630,162600,466206350,21050,21050,21050,21050,0
|
|
20230630,162500,466206350,21050,21050,21050,21050,0
|
|
20230630,162400,466206350,21050,21050,21050,21050,0
|
|
20230630,162300,466206350,21050,21050,21050,21050,0
|
|
20230630,162200,466206350,21050,21050,21050,21050,0
|
|
20230630,162100,466206350,21050,21050,21050,21050,0
|
|
20230630,162000,466206350,21050,21050,21050,21050,0
|
|
20230630,161900,466206350,21050,21050,21050,21050,0
|
|
20230630,161800,466206350,21050,21050,21050,21050,0
|
|
20230630,161700,466206350,21050,21050,21050,21050,0
|
|
20230630,161600,466206350,21050,21050,21050,21050,0
|
|
20230630,161500,466206350,21050,21050,21050,21050,0
|
|
20230630,161400,466206350,21050,21050,21050,21050,0
|
|
20230630,161300,466206350,21050,21050,21050,21050,0
|
|
20230630,161200,466206350,21050,21050,21050,21050,0
|
|
20230630,161100,466206350,21050,21050,21050,21050,0
|
|
20230630,161000,466206350,21050,21050,21050,21050,0
|
|
20230630,160900,466206350,21050,21050,21050,21050,0
|
|
20230630,160800,466206350,21050,21050,21050,21050,0
|
|
20230630,160700,466206350,21050,21050,21050,21050,823
|
|
20230630,160600,466206350,21050,21050,21050,21050,0
|
|
20230630,160500,466206350,21050,21050,21050,21050,0
|
|
20230630,160400,466206350,21050,21050,21050,21050,0
|
|
20230630,160300,466206350,21050,21050,21050,21050,0
|
|
20230630,160200,466206350,21050,21050,21050,21050,0
|
|
20230630,160100,466206350,21050,21050,21050,21050,0
|
|
20230630,160000,466206350,21050,21050,21050,21050,0
|
|
20230630,155900,466206350,21050,21050,21050,21050,0
|
|
20230630,155800,466206350,21050,21050,21050,21050,0
|
|
20230630,155700,466206350,21050,21050,21050,21050,0
|
|
20230630,155600,466206350,21050,21050,21050,21050,0
|
|
20230630,155500,466206350,21050,21050,21050,21050,0
|
|
20230630,155400,466206350,21050,21050,21050,21050,0
|
|
20230630,155300,466206350,21050,21050,21050,21050,0
|
|
20230630,155200,466206350,21050,21050,21050,21050,0
|
|
20230630,155100,466206350,21050,21050,21050,21050,0
|
|
20230630,155000,466206350,21050,21050,21050,21050,0
|
|
20230630,154900,466206350,21050,21050,21050,21050,0
|
|
20230630,154800,466206350,21050,21050,21050,21050,0
|
|
20230630,154700,466206350,21050,21050,21050,21050,0
|
|
20230630,154600,466206350,21050,21050,21050,21050,0
|
|
20230630,154500,466206350,21050,21050,21050,21050,0
|
|
20230630,154400,466206350,21050,21050,21050,21050,0
|
|
20230630,154300,466206350,21050,21050,21050,21050,0
|
|
20230630,154200,466206350,21050,21050,21050,21050,0
|
|
20230630,154100,466206350,21050,21050,21050,21050,0
|
|
20230630,154000,466206350,21050,21050,21050,21050,0
|
|
20230630,153900,466206350,21050,21050,21050,21050,0
|
|
20230630,153800,466206350,21050,21050,21050,21050,0
|
|
20230630,153700,466206350,21050,21050,21050,21050,823
|
|
20230630,153600,466206350,21050,21050,21050,21050,0
|
|
20230630,153500,466206350,21050,21050,21050,21050,0
|
|
20230630,153400,466206350,21050,21050,21050,21050,0
|
|
20230630,153300,466206350,21050,21050,21050,21050,0
|
|
20230630,153200,466206350,21050,21050,21050,21050,0
|
|
20230630,153100,466206350,21050,21050,21050,21050,0
|
|
20230630,153000,466206350,21050,21050,21050,21050,823
|
|
20230630,152900,448882200,21000,21000,21000,21000,0
|
|
20230630,152800,448882200,21000,21000,21000,21000,0
|
|
20230630,152700,448882200,21000,21000,21000,21000,0
|
|
20230630,152600,448882200,21000,21000,21000,21000,0
|
|
20230630,152500,448882200,21000,21000,21000,21000,0
|
|
20230630,152400,448882200,21000,21000,21000,21000,0
|
|
20230630,152300,448882200,21000,21000,21000,21000,0
|
|
20230630,152200,448882200,21000,21000,21000,21000,0
|
|
20230630,152100,448882200,21000,21000,21000,21000,0
|
|
20230630,152000,448882200,21000,21000,21000,21000,0
|
|
20230630,151900,448882200,21000,21100,21100,21000,164
|
|
20230630,151800,445437800,21100,21100,21100,21100,0
|
|
20230630,151700,445437800,21100,21100,21100,21050,127
|
|
20230630,151600,442759250,21100,21100,21100,21100,1
|
|
20230630,151500,442738150,21100,21100,21100,21100,33
|
|
20230630,151400,442041850,21100,21100,21100,21100,2
|
|
20230630,151300,441999650,21100,21000,21100,20950,188
|
|
20230630,151200,438058200,21100,21100,21100,21100,0
|
|
20230630,151100,438058200,21100,21100,21100,21100,0
|
|
20230630,151000,438058200,21100,21100,21150,21000,1103
|
|
20230630,150900,414857400,21100,21100,21100,21100,1
|
|
20230630,150800,414836300,21150,21100,21150,21100,33
|
|
20230630,150700,414139950,21100,21100,21100,21100,0
|
|
20230630,150600,414139950,21100,21100,21100,21100,10
|
|
20230630,150500,413928950,21100,21100,21100,21100,3
|
|
20230630,150400,413865650,21100,21100,21100,21100,10
|
|
20230630,150300,413654650,21100,21100,21100,21100,0
|
|
20230630,150200,413654650,21100,21100,21100,21100,0
|
|
20230630,150100,413654650,21100,21100,21100,21100,0
|
|
20230630,150000,413654650,21100,21100,21100,21100,2
|
|
20230630,145900,413612450,21100,21100,21100,21100,0
|
|
20230630,145800,413612450,21100,21100,21100,21100,9
|
|
20230630,145700,413422550,21100,21100,21100,21100,41
|
|
20230630,145600,412557450,21100,21100,21100,21100,0
|
|
20230630,145500,412557450,21100,21100,21100,21100,7
|
|
20230630,145400,412409750,21100,21100,21100,21100,0
|
|
20230630,145300,412409750,21100,21100,21100,21100,0
|
|
20230630,145200,412409750,21100,21100,21100,21100,0
|
|
20230630,145100,412409750,21100,21100,21100,21100,0
|
|
20230630,145000,412409750,21100,21150,21150,21100,57
|
|
20230630,144900,411205200,21100,21100,21100,21100,0
|
|
20230630,144800,411205200,21100,21100,21100,21100,10
|
|
20230630,144700,410994200,21100,21100,21100,21100,0
|
|
20230630,144600,410994200,21100,21100,21100,21100,0
|
|
20230630,144500,410994200,21100,21100,21100,21100,1
|
|
20230630,144400,410973100,21150,21150,21150,21150,1
|
|
20230630,144300,410951950,21150,21150,21150,21150,0
|
|
20230630,144200,410951950,21150,21150,21150,21150,0
|
|
20230630,144100,410951950,21150,21100,21150,21100,13
|
|
20230630,144000,410677150,21100,21100,21100,21050,145
|
|
20230630,143900,407621050,21100,21100,21100,21100,200
|
|
20230630,143800,403401050,21100,21100,21100,21100,0
|
|
20230630,143700,403401050,21100,21100,21100,21100,0
|
|
20230630,143600,403401050,21100,21100,21100,21100,0
|
|
20230630,143500,403401050,21100,21100,21100,21100,1
|
|
20230630,143400,403379950,21100,21100,21100,21100,0
|
|
20230630,143300,403379950,21100,21100,21100,21100,0
|
|
20230630,143200,403379950,21100,21100,21100,21100,321
|
|
20230630,143100,396606850,21100,21050,21100,21050,306
|
|
20230630,143000,390164200,21050,21050,21050,21050,0
|
|
20230630,142900,390164200,21050,21050,21050,21050,3
|
|
20230630,142800,390101050,21050,21050,21050,21050,0
|
|
20230630,142700,390101050,21050,21050,21050,21050,1
|
|
20230630,142600,390080000,21100,21100,21100,21050,119
|
|
20230630,142500,387569350,21100,21100,21100,21100,0
|
|
20230630,142400,387569350,21100,21100,21100,21100,0
|
|
20230630,142300,387569350,21100,21100,21100,21100,0
|
|
20230630,142200,387569350,21100,21100,21100,21100,50
|
|
20230630,142100,386514350,21000,21000,21000,21000,0
|
|
20230630,142000,386514350,21000,21000,21000,21000,0
|
|
20230630,141900,386514350,21000,21000,21000,21000,23
|
|
20230630,141800,386031350,21100,21100,21100,21100,1
|
|
20230630,141700,386010250,21100,21100,21100,21100,20
|
|
20230630,141600,385588250,21100,21100,21100,21100,0
|
|
20230630,141500,385588250,21100,21100,21100,21100,0
|
|
20230630,141400,385588250,21100,21100,21100,21100,0
|
|
20230630,141300,385588250,21100,21100,21100,21100,0
|
|
20230630,141200,385588250,21100,21100,21100,21100,0
|
|
20230630,141100,385588250,21100,21100,21100,21100,0
|
|
20230630,141000,385588250,21100,21100,21100,21100,0
|
|
20230630,140900,385588250,21100,21100,21100,21100,1
|
|
20230630,140800,385567150,21100,21100,21100,21100,0
|
|
20230630,140700,385567150,21100,21100,21100,21100,5
|
|
20230630,140600,385461650,21100,21100,21100,21100,5
|
|
20230630,140500,385356150,21100,21100,21100,21100,0
|
|
20230630,140400,385356150,21100,21100,21100,21100,0
|
|
20230630,140300,385356150,21100,21100,21100,21100,0
|
|
20230630,140200,385356150,21100,21100,21100,21100,5
|
|
20230630,140100,385250650,21000,21000,21000,21000,0
|
|
20230630,140000,385250650,21000,21050,21100,21000,52
|
|
20230630,135900,384153700,21050,21050,21050,21050,146
|
|
20230630,135800,381080400,21100,21100,21100,21100,0
|
|
20230630,135700,381080400,21100,21100,21100,21100,0
|
|
20230630,135600,381080400,21100,21100,21100,21100,110
|
|
20230630,135500,378759400,21000,21000,21000,21000,0
|
|
20230630,135400,378759400,21000,21050,21050,21000,100
|
|
20230630,135300,376656900,20950,20950,20950,20950,0
|
|
20230630,135200,376656900,20950,21000,21000,20950,150
|
|
20230630,135100,373509400,21000,21000,21000,21000,0
|
|
20230630,135000,373509400,21000,21000,21000,21000,0
|
|
20230630,134900,373509400,21000,21000,21000,21000,0
|
|
20230630,134800,373509400,21000,21000,21000,21000,5
|
|
20230630,134700,373404400,21000,21000,21000,21000,0
|
|
20230630,134600,373404400,21000,21000,21000,21000,0
|
|
20230630,134500,373404400,21000,21000,21000,21000,50
|
|
20230630,134400,372354400,21100,21100,21100,21100,0
|
|
20230630,134300,372354400,21100,21100,21100,21100,4
|
|
20230630,134200,372270000,21100,21100,21100,21100,0
|
|
20230630,134100,372270000,21100,21100,21100,21100,0
|
|
20230630,134000,372270000,21100,21100,21100,21100,10
|
|
20230630,133900,372059000,21000,21000,21000,21000,12
|
|
20230630,133800,371807000,21000,21000,21000,21000,0
|
|
20230630,133700,371807000,21000,21000,21000,21000,0
|
|
20230630,133600,371807000,21000,21000,21000,21000,45
|
|
20230630,133500,370862000,21000,21000,21000,21000,25
|
|
20230630,133400,370337000,21100,21100,21100,21100,0
|
|
20230630,133300,370337000,21100,21100,21100,21100,0
|
|
20230630,133200,370337000,21100,21100,21100,21100,0
|
|
20230630,133100,370337000,21100,21100,21100,21100,3
|
|
20230630,133000,370273700,21100,21100,21100,21100,17
|
|
20230630,132900,369915000,21100,21100,21100,21100,2
|
|
20230630,132800,369872800,21050,21050,21050,21050,0
|
|
20230630,132700,369872800,21050,21000,21050,21000,310
|
|
20230630,132600,363357300,21000,21000,21000,21000,0
|
|
20230630,132500,363357300,21000,21000,21000,21000,0
|
|
20230630,132400,363357300,21000,21000,21000,21000,93
|
|
20230630,132300,361404300,20950,20950,20950,20950,0
|
|
20230630,132200,361404300,20950,20950,20950,20950,0
|
|
20230630,132100,361404300,20950,21000,21000,20950,305
|
|
20230630,132000,355013700,21000,21000,21000,21000,50
|
|
20230630,131900,353963700,21000,21000,21000,21000,0
|
|
20230630,131800,353963700,21000,21000,21000,21000,116
|
|
20230630,131700,351527700,21100,21100,21100,21100,0
|
|
20230630,131600,351527700,21100,21100,21100,21100,0
|
|
20230630,131500,351527700,21100,21100,21100,21100,0
|
|
20230630,131400,351527700,21100,21100,21100,21100,0
|
|
20230630,131300,351527700,21100,21100,21100,21100,5
|
|
20230630,131200,351422200,21100,21100,21100,21100,0
|
|
20230630,131100,351422200,21100,21100,21100,21100,0
|
|
20230630,131000,351422200,21100,21000,21100,21000,335
|
|
20230630,130900,344368350,21000,21050,21050,21000,7
|
|
20230630,130800,344221300,21050,21050,21050,21050,15
|
|
20230630,130700,343905550,21050,21050,21050,21050,38
|
|
20230630,130600,343105650,21050,21050,21050,21050,0
|
|
20230630,130500,343105650,21050,21050,21050,21050,0
|
|
20230630,130400,343105650,21050,21100,21100,20950,1085
|
|
20230630,130300,320319400,21100,21100,21100,21100,0
|
|
20230630,130200,320319400,21100,21100,21100,21100,0
|
|
20230630,130100,320319400,21100,21100,21100,21100,0
|
|
20230630,130000,320319400,21100,21100,21100,21100,4
|
|
20230630,125900,320235000,21050,21050,21050,21050,0
|
|
20230630,125800,320235000,21050,21050,21050,21050,2
|
|
20230630,125700,320192900,21150,21150,21150,21150,0
|
|
20230630,125600,320192900,21150,21150,21150,21150,145
|
|
20230630,125500,317126150,21050,21050,21050,21050,0
|
|
20230630,125400,317126150,21050,21050,21050,21050,10
|
|
20230630,125300,316915650,21050,21050,21050,21050,0
|
|
20230630,125200,316915650,21050,21050,21050,21050,0
|
|
20230630,125100,316915650,21050,21050,21050,21050,4
|
|
20230630,125000,316831450,21150,21150,21150,21150,0
|
|
20230630,124900,316831450,21150,21150,21150,21150,0
|
|
20230630,124800,316831450,21150,21150,21150,21150,0
|
|
20230630,124700,316831450,21150,21150,21150,21150,0
|
|
20230630,124600,316831450,21150,21150,21150,21150,10
|
|
20230630,124500,316619950,21050,21050,21050,21050,0
|
|
20230630,124400,316619950,21050,21050,21050,21050,1
|
|
20230630,124300,316598900,21050,21100,21100,21050,254
|
|
20230630,124200,311249600,21100,21100,21100,21100,2
|
|
20230630,124100,311207400,21100,21100,21100,21100,8
|
|
20230630,124000,311038600,21200,21200,21200,21200,13
|
|
20230630,123900,310763000,21100,21100,21100,21100,0
|
|
20230630,123800,310763000,21100,21100,21100,21100,1
|
|
20230630,123700,310741900,21100,21100,21100,21100,1
|
|
20230630,123600,310720800,21100,21100,21100,21100,1
|
|
20230630,123500,310699700,21200,21150,21200,21150,102
|
|
20230630,123400,308539500,21150,21150,21150,21150,10
|
|
20230630,123300,308328000,21100,21050,21100,21050,164
|
|
20230630,123200,304867650,21050,21050,21050,21050,109
|
|
20230630,123100,302573200,21100,21100,21100,21100,16
|
|
20230630,123000,302235600,21100,21100,21100,21100,8
|
|
20230630,122900,302066800,21050,21050,21050,21050,1
|
|
20230630,122800,302045750,21050,21050,21050,21050,42
|
|
20230630,122700,301161650,21050,21000,21050,21000,3
|
|
20230630,122600,301098600,21000,21000,21000,21000,0
|
|
20230630,122500,301098600,21000,21000,21000,21000,0
|
|
20230630,122400,301098600,21000,21000,21000,21000,1
|
|
20230630,122300,301077600,21050,21050,21050,21050,14
|
|
20230630,122200,300782900,21050,21050,21050,21050,0
|
|
20230630,122100,300782900,21050,21050,21050,21050,215
|
|
20230630,122000,296257150,21050,21050,21050,21050,0
|
|
20230630,121900,296257150,21050,21100,21100,21050,5
|
|
20230630,121800,296151700,21100,21100,21100,21100,5
|
|
20230630,121700,296046200,21100,21100,21100,21100,0
|
|
20230630,121600,296046200,21100,21100,21100,21100,0
|
|
20230630,121500,296046200,21100,21100,21100,21100,0
|
|
20230630,121400,296046200,21100,21100,21100,21100,0
|
|
20230630,121300,296046200,21100,21100,21100,21100,0
|
|
20230630,121200,296046200,21100,21100,21100,21100,0
|
|
20230630,121100,296046200,21100,21100,21100,21100,0
|
|
20230630,121000,296046200,21100,21100,21100,21100,0
|
|
20230630,120900,296046200,21100,21100,21100,21100,77
|
|
20230630,120800,294421500,21150,21150,21150,21150,10
|
|
20230630,120700,294210000,21150,21150,21150,21150,0
|
|
20230630,120600,294210000,21150,21150,21150,21150,3
|
|
20230630,120500,294146550,21100,21100,21100,21100,0
|
|
20230630,120400,294146550,21100,21100,21100,21100,0
|
|
20230630,120300,294146550,21100,21100,21100,21100,0
|
|
20230630,120200,294146550,21100,21100,21100,21100,102
|
|
20230630,120100,291994350,21100,21100,21100,21100,18
|
|
20230630,120000,291614550,21100,21100,21100,21100,10
|
|
20230630,115900,291403550,21100,21100,21100,21100,1
|
|
20230630,115800,291382450,21100,21100,21100,21100,58
|
|
20230630,115700,290158650,21150,21150,21150,21150,48
|
|
20230630,115600,289143450,21200,21200,21200,21200,29
|
|
20230630,115500,288528650,21200,21200,21200,21200,1
|
|
20230630,115400,288507450,21250,21200,21250,21150,219
|
|
20230630,115300,283859150,21200,21150,21200,21150,173
|
|
20230630,115200,280194300,21150,21150,21150,21150,0
|
|
20230630,115100,280194300,21150,21150,21150,21150,5
|
|
20230630,115000,280088550,21150,21150,21150,21150,62
|
|
20230630,114900,278777250,21100,21100,21100,21100,0
|
|
20230630,114800,278777250,21100,21100,21100,21100,0
|
|
20230630,114700,278777250,21100,21100,21100,21100,0
|
|
20230630,114600,278777250,21100,21100,21100,21100,0
|
|
20230630,114500,278777250,21100,21100,21100,21100,0
|
|
20230630,114400,278777250,21100,21100,21100,21100,2
|
|
20230630,114300,278735050,21100,21100,21100,21100,79
|
|
20230630,114200,277068150,21100,21100,21100,21100,0
|
|
20230630,114100,277068150,21100,21100,21100,21100,0
|
|
20230630,114000,277068150,21100,21100,21100,21100,6
|
|
20230630,113900,276941550,21000,21000,21000,21000,0
|
|
20230630,113800,276941550,21000,21050,21050,21000,133
|
|
20230630,113700,274148250,21000,21000,21000,21000,332
|
|
20230630,113600,267176250,21000,21000,21000,21000,0
|
|
20230630,113500,267176250,21000,21000,21000,21000,10
|
|
20230630,113400,266966250,21000,21000,21000,21000,0
|
|
20230630,113300,266966250,21000,21000,21000,21000,20
|
|
20230630,113200,266546250,21000,21000,21000,21000,26
|
|
20230630,113100,266000250,21000,21000,21000,21000,0
|
|
20230630,113000,266000250,21000,21000,21000,21000,60
|
|
20230630,112900,264740250,21050,21050,21050,21050,0
|
|
20230630,112800,264740250,21050,21050,21050,21050,2
|
|
20230630,112700,264698150,21000,21000,21000,21000,0
|
|
20230630,112600,264698150,21000,21050,21050,21000,515
|
|
20230630,112500,253878650,21150,21150,21150,21150,0
|
|
20230630,112400,253878650,21150,21150,21150,21150,0
|
|
20230630,112300,253878650,21150,21150,21150,21150,0
|
|
20230630,112200,253878650,21150,21100,21150,21100,30
|
|
20230630,112100,253245600,21150,21150,21150,21150,0
|
|
20230630,112000,253245600,21150,21150,21150,21150,0
|
|
20230630,111900,253245600,21150,21150,21150,21150,0
|
|
20230630,111800,253245600,21150,21150,21150,21150,0
|
|
20230630,111700,253245600,21150,21250,21300,21150,156
|
|
20230630,111600,249943200,21300,21100,21300,21100,119
|
|
20230630,111500,247424850,21050,21050,21050,21050,0
|
|
20230630,111400,247424850,21050,21050,21050,21050,1
|
|
20230630,111300,247403800,21100,21100,21100,21100,0
|
|
20230630,111200,247403800,21100,21100,21100,21100,0
|
|
20230630,111100,247403800,21100,21100,21100,21100,38
|
|
20230630,111000,246602000,21200,21250,21250,21200,127
|
|
20230630,110900,243906000,21250,21150,21250,21150,7
|
|
20230630,110800,243757750,21150,21100,21300,21100,502
|
|
20230630,110700,233107650,21050,21050,21050,21050,0
|
|
20230630,110600,233107650,21050,21050,21050,21050,0
|
|
20230630,110500,233107650,21050,21050,21050,21050,3
|
|
20230630,110400,233044500,21050,21050,21050,21050,1
|
|
20230630,110300,233023450,21050,21050,21050,21050,0
|
|
20230630,110200,233023450,21050,21050,21050,21050,0
|
|
20230630,110100,233023450,21050,21050,21050,21050,7
|
|
20230630,110000,232876100,21050,21050,21050,21050,7
|
|
20230630,105900,232728750,21100,21100,21100,21100,48
|
|
20230630,105800,231715950,21100,21050,21100,21050,174
|
|
20230630,105700,228044700,21050,21050,21050,21050,23
|
|
20230630,105600,227560550,21050,21050,21050,21050,5
|
|
20230630,105500,227455300,21050,21050,21050,21050,10
|
|
20230630,105400,227244800,21050,21050,21050,21050,0
|
|
20230630,105300,227244800,21050,21050,21050,21050,1
|
|
20230630,105200,227223750,21050,21050,21050,21050,4
|
|
20230630,105100,227139550,21050,21050,21050,21050,0
|
|
20230630,105000,227139550,21050,21100,21100,21050,6
|
|
20230630,104900,227013200,21050,21050,21050,21050,5
|
|
20230630,104800,226907950,21100,21100,21100,21100,10
|
|
20230630,104700,226696950,21100,21050,21100,21050,2
|
|
20230630,104600,226654800,21050,21050,21050,21050,10
|
|
20230630,104500,226444300,21050,21050,21050,21050,0
|
|
20230630,104400,226444300,21050,21200,21200,21050,175
|
|
20230630,104300,222749000,21200,21150,21200,21150,122
|
|
20230630,104200,220163550,21200,21050,21200,21050,264
|
|
20230630,104100,214591300,21050,21050,21050,21000,227
|
|
20230630,104000,209823750,21050,21000,21050,21000,264
|
|
20230630,103900,204270800,21000,21000,21000,21000,395
|
|
20230630,103800,195975800,21000,21000,21000,21000,9
|
|
20230630,103700,195786800,20900,20900,20900,20900,2
|
|
20230630,103600,195745000,20900,20900,20900,20900,0
|
|
20230630,103500,195745000,20900,20900,20900,20900,0
|
|
20230630,103400,195745000,20900,20900,20900,20900,11
|
|
20230630,103300,195515100,20900,20900,20900,20900,0
|
|
20230630,103200,195515100,20900,20900,20950,20900,1426
|
|
20230630,103100,165642300,20950,20950,20950,20950,0
|
|
20230630,103000,165642300,20950,20850,20950,20850,48
|
|
20230630,102900,164637400,20900,20900,20900,20900,59
|
|
20230630,102800,163404300,20900,20900,20900,20900,0
|
|
20230630,102700,163404300,20900,20900,20900,20900,5
|
|
20230630,102600,163299800,20850,20850,20850,20850,0
|
|
20230630,102500,163299800,20850,20850,20850,20850,0
|
|
20230630,102400,163299800,20850,20850,20850,20850,16
|
|
20230630,102300,162966200,20850,20850,20850,20850,5
|
|
20230630,102200,162861950,20850,20850,20850,20850,0
|
|
20230630,102100,162861950,20850,20850,20850,20850,0
|
|
20230630,102000,162861950,20850,20900,20900,20850,13
|
|
20230630,101900,162590600,20850,20900,20900,20850,35
|
|
20230630,101800,161859250,20950,20950,20950,20950,0
|
|
20230630,101700,161859250,20950,20950,20950,20950,3
|
|
20230630,101600,161796400,20900,20900,20900,20900,2
|
|
20230630,101500,161754600,20900,20900,20900,20900,100
|
|
20230630,101400,159664600,20900,20900,20900,20900,127
|
|
20230630,101300,157010300,20900,20900,20900,20900,468
|
|
20230630,101200,147229100,20850,20850,20850,20850,50
|
|
20230630,101100,146186600,20850,20850,20850,20850,0
|
|
20230630,101000,146186600,20850,20850,20850,20850,0
|
|
20230630,100900,146186600,20850,20850,20850,20850,20
|
|
20230630,100800,145769600,20850,20900,20900,20850,80
|
|
20230630,100700,144100100,20900,20850,20900,20850,40
|
|
20230630,100600,143265750,20850,20850,20850,20850,0
|
|
20230630,100500,143265750,20850,20850,20850,20850,123
|
|
20230630,100400,140701200,20850,20850,20850,20850,1
|
|
20230630,100300,140680350,20850,20900,20900,20850,70
|
|
20230630,100200,139218400,20900,20900,20900,20900,15
|
|
20230630,100100,138904900,20900,20900,20900,20900,478
|
|
20230630,100000,128914700,20900,20750,20900,20750,552
|
|
20230630,095900,117426150,20600,20600,20600,20600,0
|
|
20230630,095800,117426150,20600,20600,20600,20600,100
|
|
20230630,095700,115366150,20650,20650,20700,20650,135
|
|
20230630,095600,112574700,20650,20650,20650,20650,29
|
|
20230630,095500,111975850,20600,20600,20600,20600,23
|
|
20230630,095400,111502050,20600,20700,20700,20600,500
|
|
20230630,095300,101197550,20750,20750,20750,20750,276
|
|
20230630,095200,95470550,20800,20800,20800,20800,109
|
|
20230630,095100,93203350,20850,20850,20850,20850,62
|
|
20230630,095000,91910650,20850,20850,20850,20800,7
|
|
20230630,094900,91764750,20850,20850,20850,20850,0
|
|
20230630,094800,91764750,20850,20850,20850,20850,40
|
|
20230630,094700,90930750,20850,20850,20850,20850,76
|
|
20230630,094600,89346150,20850,20850,20850,20850,20
|
|
20230630,094500,88929150,20850,20850,20850,20850,9
|
|
20230630,094400,88741500,20800,20800,20800,20800,0
|
|
20230630,094300,88741500,20800,20800,20800,20800,48
|
|
20230630,094200,87743100,20800,20750,20800,20750,124
|
|
20230630,094100,85166950,20700,20700,20700,20700,0
|
|
20230630,094000,85166950,20700,20700,20700,20700,1
|
|
20230630,093900,85146250,20700,20700,20700,20700,363
|
|
20230630,093800,77632150,20700,20700,20700,20700,0
|
|
20230630,093700,77632150,20700,20700,20700,20650,8
|
|
20230630,093600,77466800,20700,20700,20700,20700,0
|
|
20230630,093500,77466800,20700,20700,20700,20700,1
|
|
20230630,093400,77446100,20650,20650,20650,20650,5
|
|
20230630,093300,77342850,20700,20700,20700,20700,10
|
|
20230630,093200,77135850,20700,20700,20700,20700,4
|
|
20230630,093100,77053050,20600,20650,20650,20600,16
|
|
20230630,093000,76723300,20700,20650,20700,20650,359
|
|
20230630,092900,69294400,20650,20650,20650,20650,0
|
|
20230630,092800,69294400,20650,20650,20650,20650,4
|
|
20230630,092700,69211800,20600,20600,20600,20600,6
|
|
20230630,092600,69088200,20600,20550,20600,20550,217
|
|
20230630,092500,64628000,20550,20550,20550,20550,0
|
|
20230630,092400,64628000,20550,20600,20600,20550,132
|
|
20230630,092300,61910300,20650,20650,20650,20650,98
|
|
20230630,092200,59886600,20700,20700,20700,20700,45
|
|
20230630,092100,58955100,20650,20650,20650,20650,0
|
|
20230630,092000,58955100,20650,20650,20650,20650,65
|
|
20230630,091900,57612850,20600,20600,20650,20600,60
|
|
20230630,091800,56374350,20600,20600,20600,20600,99
|
|
20230630,091700,54334950,20600,20600,20600,20600,501
|
|
20230630,091600,44014350,20650,20650,20650,20650,214
|
|
20230630,091500,39595250,20650,20650,20650,20650,20
|
|
20230630,091400,39182250,20650,20600,20650,20600,22
|
|
20230630,091300,38728450,20650,20650,20650,20650,2
|
|
20230630,091200,38687150,20650,20650,20650,20650,1
|
|
20230630,091100,38666500,20650,20650,20650,20650,0
|
|
20230630,091000,38666500,20650,20650,20650,20650,122
|
|
20230630,090900,36147200,20650,20650,20650,20650,4
|
|
20230630,090800,36064600,20650,20650,20650,20650,200
|
|
20230630,090700,31934600,20600,20600,20600,20600,100
|
|
20230630,090600,29874600,20600,20600,20600,20600,20
|
|
20230630,090500,29462600,20700,20700,20700,20700,141
|
|
20230630,090400,26543900,20700,20550,20700,20550,51
|
|
20230630,090300,25495700,20550,20550,20550,20550,55
|
|
20230630,090200,24365450,20550,20550,20550,20550,154
|
|
20230630,090100,21200750,20450,20500,20550,20400,688
|
|
20230630,090000,7114650,20550,20500,20550,20500,347
|