692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202900,767161050,25200,25200,25200,25200,603
|
|
20230630,202800,767161050,25200,25200,25200,25200,0
|
|
20230630,202700,767161050,25200,25200,25200,25200,0
|
|
20230630,202600,767161050,25200,25200,25200,25200,0
|
|
20230630,202500,767161050,25200,25200,25200,25200,0
|
|
20230630,202400,767161050,25200,25200,25200,25200,0
|
|
20230630,202300,767161050,25200,25200,25200,25200,0
|
|
20230630,202200,767161050,25200,25200,25200,25200,0
|
|
20230630,202100,767161050,25200,25200,25200,25200,0
|
|
20230630,202000,767161050,25200,25200,25200,25200,0
|
|
20230630,201900,767161050,25200,25200,25200,25200,0
|
|
20230630,201800,767161050,25200,25200,25200,25200,0
|
|
20230630,201700,767161050,25200,25200,25200,25200,0
|
|
20230630,201600,767161050,25200,25200,25200,25200,0
|
|
20230630,201500,767161050,25200,25200,25200,25200,0
|
|
20230630,201400,767161050,25200,25200,25200,25200,0
|
|
20230630,201300,767161050,25200,25200,25200,25200,0
|
|
20230630,201200,767161050,25200,25200,25200,25200,0
|
|
20230630,201100,767161050,25200,25200,25200,25200,0
|
|
20230630,201000,767161050,25200,25200,25200,25200,0
|
|
20230630,200900,767161050,25200,25200,25200,25200,0
|
|
20230630,200800,767161050,25200,25200,25200,25200,0
|
|
20230630,200700,767161050,25200,25200,25200,25200,0
|
|
20230630,200600,767161050,25200,25200,25200,25200,0
|
|
20230630,200500,767161050,25200,25200,25200,25200,0
|
|
20230630,200400,767161050,25200,25200,25200,25200,0
|
|
20230630,200300,767161050,25200,25200,25200,25200,0
|
|
20230630,200200,767161050,25200,25200,25200,25200,0
|
|
20230630,200100,767161050,25200,25200,25200,25200,0
|
|
20230630,200000,767161050,25200,25200,25200,25200,0
|
|
20230630,195900,767161050,25200,25200,25200,25200,603
|
|
20230630,195800,767161050,25200,25200,25200,25200,0
|
|
20230630,195700,767161050,25200,25200,25200,25200,0
|
|
20230630,195600,767161050,25200,25200,25200,25200,0
|
|
20230630,195500,767161050,25200,25200,25200,25200,0
|
|
20230630,195400,767161050,25200,25200,25200,25200,0
|
|
20230630,195300,767161050,25200,25200,25200,25200,0
|
|
20230630,195200,767161050,25200,25200,25200,25200,0
|
|
20230630,195100,767161050,25200,25200,25200,25200,0
|
|
20230630,195000,767161050,25200,25200,25200,25200,0
|
|
20230630,194900,767161050,25200,25200,25200,25200,0
|
|
20230630,194800,767161050,25200,25200,25200,25200,0
|
|
20230630,194700,767161050,25200,25200,25200,25200,0
|
|
20230630,194600,767161050,25200,25200,25200,25200,0
|
|
20230630,194500,767161050,25200,25200,25200,25200,0
|
|
20230630,194400,767161050,25200,25200,25200,25200,0
|
|
20230630,194300,767161050,25200,25200,25200,25200,0
|
|
20230630,194200,767161050,25200,25200,25200,25200,0
|
|
20230630,194100,767161050,25200,25200,25200,25200,0
|
|
20230630,194000,767161050,25200,25200,25200,25200,0
|
|
20230630,193900,767161050,25200,25200,25200,25200,0
|
|
20230630,193800,767161050,25200,25200,25200,25200,0
|
|
20230630,193700,767161050,25200,25200,25200,25200,0
|
|
20230630,193600,767161050,25200,25200,25200,25200,0
|
|
20230630,193500,767161050,25200,25200,25200,25200,0
|
|
20230630,193400,767161050,25200,25200,25200,25200,0
|
|
20230630,193300,767161050,25200,25200,25200,25200,0
|
|
20230630,193200,767161050,25200,25200,25200,25200,0
|
|
20230630,193100,767161050,25200,25200,25200,25200,0
|
|
20230630,193000,767161050,25200,25200,25200,25200,0
|
|
20230630,192900,767161050,25200,25200,25200,25200,603
|
|
20230630,192800,767161050,25200,25200,25200,25200,0
|
|
20230630,192700,767161050,25200,25200,25200,25200,0
|
|
20230630,192600,767161050,25200,25200,25200,25200,0
|
|
20230630,192500,767161050,25200,25200,25200,25200,0
|
|
20230630,192400,767161050,25200,25200,25200,25200,0
|
|
20230630,192300,767161050,25200,25200,25200,25200,0
|
|
20230630,192200,767161050,25200,25200,25200,25200,0
|
|
20230630,192100,767161050,25200,25200,25200,25200,0
|
|
20230630,192000,767161050,25200,25200,25200,25200,0
|
|
20230630,191900,767161050,25200,25200,25200,25200,0
|
|
20230630,191800,767161050,25200,25200,25200,25200,0
|
|
20230630,191700,767161050,25200,25200,25200,25200,0
|
|
20230630,191600,767161050,25200,25200,25200,25200,0
|
|
20230630,191500,767161050,25200,25200,25200,25200,0
|
|
20230630,191400,767161050,25200,25200,25200,25200,0
|
|
20230630,191300,767161050,25200,25200,25200,25200,0
|
|
20230630,191200,767161050,25200,25200,25200,25200,0
|
|
20230630,191100,767161050,25200,25200,25200,25200,0
|
|
20230630,191000,767161050,25200,25200,25200,25200,0
|
|
20230630,190900,767161050,25200,25200,25200,25200,0
|
|
20230630,190800,767161050,25200,25200,25200,25200,0
|
|
20230630,190700,767161050,25200,25200,25200,25200,0
|
|
20230630,190600,767161050,25200,25200,25200,25200,0
|
|
20230630,190500,767161050,25200,25200,25200,25200,0
|
|
20230630,190400,767161050,25200,25200,25200,25200,0
|
|
20230630,190300,767161050,25200,25200,25200,25200,0
|
|
20230630,190200,767161050,25200,25200,25200,25200,0
|
|
20230630,190100,767161050,25200,25200,25200,25200,0
|
|
20230630,190000,767161050,25200,25200,25200,25200,0
|
|
20230630,185900,767161050,25200,25200,25200,25200,603
|
|
20230630,185800,767161050,25200,25200,25200,25200,0
|
|
20230630,185700,767161050,25200,25200,25200,25200,0
|
|
20230630,185600,767161050,25200,25200,25200,25200,0
|
|
20230630,185500,767161050,25200,25200,25200,25200,0
|
|
20230630,185400,767161050,25200,25200,25200,25200,0
|
|
20230630,185300,767161050,25200,25200,25200,25200,0
|
|
20230630,185200,767161050,25200,25200,25200,25200,0
|
|
20230630,185100,767161050,25200,25200,25200,25200,0
|
|
20230630,185000,767161050,25200,25200,25200,25200,0
|
|
20230630,184900,767161050,25200,25200,25200,25200,0
|
|
20230630,184800,767161050,25200,25200,25200,25200,0
|
|
20230630,184700,767161050,25200,25200,25200,25200,0
|
|
20230630,184600,767161050,25200,25200,25200,25200,0
|
|
20230630,184500,767161050,25200,25200,25200,25200,0
|
|
20230630,184400,767161050,25200,25200,25200,25200,0
|
|
20230630,184300,767161050,25200,25200,25200,25200,0
|
|
20230630,184200,767161050,25200,25200,25200,25200,0
|
|
20230630,184100,767161050,25200,25200,25200,25200,0
|
|
20230630,184000,767161050,25200,25200,25200,25200,0
|
|
20230630,183900,767161050,25200,25200,25200,25200,0
|
|
20230630,183800,767161050,25200,25200,25200,25200,0
|
|
20230630,183700,767161050,25200,25200,25200,25200,0
|
|
20230630,183600,767161050,25200,25200,25200,25200,0
|
|
20230630,183500,767161050,25200,25200,25200,25200,0
|
|
20230630,183400,767161050,25200,25200,25200,25200,0
|
|
20230630,183300,767161050,25200,25200,25200,25200,0
|
|
20230630,183200,767161050,25200,25200,25200,25200,0
|
|
20230630,183100,767161050,25200,25200,25200,25200,0
|
|
20230630,183000,767161050,25200,25200,25200,25200,0
|
|
20230630,182900,767161050,25200,25200,25200,25200,603
|
|
20230630,182800,767161050,25200,25200,25200,25200,0
|
|
20230630,182700,767161050,25200,25200,25200,25200,0
|
|
20230630,182600,767161050,25200,25200,25200,25200,0
|
|
20230630,182500,767161050,25200,25200,25200,25200,0
|
|
20230630,182400,767161050,25200,25200,25200,25200,0
|
|
20230630,182300,767161050,25200,25200,25200,25200,0
|
|
20230630,182200,767161050,25200,25200,25200,25200,0
|
|
20230630,182100,767161050,25200,25200,25200,25200,0
|
|
20230630,182000,767161050,25200,25200,25200,25200,0
|
|
20230630,181900,767161050,25200,25200,25200,25200,0
|
|
20230630,181800,767161050,25200,25200,25200,25200,0
|
|
20230630,181700,767161050,25200,25200,25200,25200,0
|
|
20230630,181600,767161050,25200,25200,25200,25200,0
|
|
20230630,181500,767161050,25200,25200,25200,25200,0
|
|
20230630,181400,767161050,25200,25200,25200,25200,0
|
|
20230630,181300,767161050,25200,25200,25200,25200,0
|
|
20230630,181200,767161050,25200,25200,25200,25200,0
|
|
20230630,181100,767161050,25200,25200,25200,25200,0
|
|
20230630,181000,767161050,25200,25200,25200,25200,0
|
|
20230630,180900,767161050,25200,25200,25200,25200,0
|
|
20230630,180800,767161050,25200,25200,25200,25200,0
|
|
20230630,180700,767161050,25200,25200,25200,25200,0
|
|
20230630,180600,767161050,25200,25200,25200,25200,0
|
|
20230630,180500,767161050,25200,25200,25200,25200,0
|
|
20230630,180400,767161050,25200,25200,25200,25200,0
|
|
20230630,180300,767161050,25200,25200,25200,25200,0
|
|
20230630,180200,767161050,25200,25200,25200,25200,0
|
|
20230630,180100,767161050,25200,25200,25200,25200,0
|
|
20230630,180000,767161050,25200,25200,25200,25200,0
|
|
20230630,175900,767161050,25200,25200,25200,25200,603
|
|
20230630,175800,767161050,25200,25200,25200,25200,0
|
|
20230630,175700,767161050,25200,25200,25200,25200,0
|
|
20230630,175600,767161050,25200,25200,25200,25200,0
|
|
20230630,175500,767161050,25200,25200,25200,25200,0
|
|
20230630,175400,767161050,25200,25200,25200,25200,0
|
|
20230630,175300,767161050,25200,25200,25200,25200,0
|
|
20230630,175200,767161050,25200,25200,25200,25200,0
|
|
20230630,175100,767161050,25200,25200,25200,25200,0
|
|
20230630,175000,767161050,25200,25200,25200,25200,0
|
|
20230630,174900,767161050,25200,25200,25200,25200,0
|
|
20230630,174800,767161050,25200,25200,25200,25200,0
|
|
20230630,174700,767161050,25200,25200,25200,25200,0
|
|
20230630,174600,767161050,25200,25200,25200,25200,0
|
|
20230630,174500,767161050,25200,25200,25200,25200,0
|
|
20230630,174400,767161050,25200,25200,25200,25200,0
|
|
20230630,174300,767161050,25200,25200,25200,25200,0
|
|
20230630,174200,767161050,25200,25200,25200,25200,0
|
|
20230630,174100,767161050,25200,25200,25200,25200,0
|
|
20230630,174000,767161050,25200,25200,25200,25200,0
|
|
20230630,173900,767161050,25200,25200,25200,25200,0
|
|
20230630,173800,767161050,25200,25200,25200,25200,0
|
|
20230630,173700,767161050,25200,25200,25200,25200,0
|
|
20230630,173600,767161050,25200,25200,25200,25200,0
|
|
20230630,173500,767161050,25200,25200,25200,25200,0
|
|
20230630,173400,767161050,25200,25200,25200,25200,0
|
|
20230630,173300,767161050,25200,25200,25200,25200,0
|
|
20230630,173200,767161050,25200,25200,25200,25200,0
|
|
20230630,173100,767161050,25200,25200,25200,25200,0
|
|
20230630,173000,767161050,25200,25200,25200,25200,0
|
|
20230630,172900,767161050,25200,25200,25200,25200,603
|
|
20230630,172800,767161050,25200,25200,25200,25200,0
|
|
20230630,172700,767161050,25200,25200,25200,25200,0
|
|
20230630,172600,767161050,25200,25200,25200,25200,0
|
|
20230630,172500,767161050,25200,25200,25200,25200,0
|
|
20230630,172400,767161050,25200,25200,25200,25200,0
|
|
20230630,172300,767161050,25200,25200,25200,25200,0
|
|
20230630,172200,767161050,25200,25200,25200,25200,0
|
|
20230630,172100,767161050,25200,25200,25200,25200,0
|
|
20230630,172000,767161050,25200,25200,25200,25200,0
|
|
20230630,171900,767161050,25200,25200,25200,25200,0
|
|
20230630,171800,767161050,25200,25200,25200,25200,0
|
|
20230630,171700,767161050,25200,25200,25200,25200,0
|
|
20230630,171600,767161050,25200,25200,25200,25200,0
|
|
20230630,171500,767161050,25200,25200,25200,25200,0
|
|
20230630,171400,767161050,25200,25200,25200,25200,0
|
|
20230630,171300,767161050,25200,25200,25200,25200,0
|
|
20230630,171200,767161050,25200,25200,25200,25200,0
|
|
20230630,171100,767161050,25200,25200,25200,25200,0
|
|
20230630,171000,767161050,25200,25200,25200,25200,0
|
|
20230630,170900,767161050,25200,25200,25200,25200,0
|
|
20230630,170800,767161050,25200,25200,25200,25200,0
|
|
20230630,170700,767161050,25200,25200,25200,25200,0
|
|
20230630,170600,767161050,25200,25200,25200,25200,0
|
|
20230630,170500,767161050,25200,25200,25200,25200,0
|
|
20230630,170400,767161050,25200,25200,25200,25200,0
|
|
20230630,170300,767161050,25200,25200,25200,25200,0
|
|
20230630,170200,767161050,25200,25200,25200,25200,0
|
|
20230630,170100,767161050,25200,25200,25200,25200,0
|
|
20230630,170000,767161050,25200,25200,25200,25200,0
|
|
20230630,165900,767161050,25200,25200,25200,25200,603
|
|
20230630,165800,767161050,25200,25200,25200,25200,0
|
|
20230630,165700,767161050,25200,25200,25200,25200,0
|
|
20230630,165600,767161050,25200,25200,25200,25200,0
|
|
20230630,165500,767161050,25200,25200,25200,25200,0
|
|
20230630,165400,767161050,25200,25200,25200,25200,0
|
|
20230630,165300,767161050,25200,25200,25200,25200,0
|
|
20230630,165200,767161050,25200,25200,25200,25200,0
|
|
20230630,165100,767161050,25200,25200,25200,25200,0
|
|
20230630,165000,767161050,25200,25200,25200,25200,0
|
|
20230630,164900,767161050,25200,25200,25200,25200,0
|
|
20230630,164800,767161050,25200,25200,25200,25200,0
|
|
20230630,164700,767161050,25200,25200,25200,25200,0
|
|
20230630,164600,767161050,25200,25200,25200,25200,0
|
|
20230630,164500,767161050,25200,25200,25200,25200,0
|
|
20230630,164400,767161050,25200,25200,25200,25200,0
|
|
20230630,164300,767161050,25200,25200,25200,25200,0
|
|
20230630,164200,767161050,25200,25200,25200,25200,0
|
|
20230630,164100,767161050,25200,25200,25200,25200,0
|
|
20230630,164000,767161050,25200,25200,25200,25200,0
|
|
20230630,163900,767161050,25200,25200,25200,25200,0
|
|
20230630,163800,767161050,25200,25200,25200,25200,0
|
|
20230630,163700,767161050,25200,25200,25200,25200,0
|
|
20230630,163600,767161050,25200,25200,25200,25200,0
|
|
20230630,163500,767161050,25200,25200,25200,25200,0
|
|
20230630,163400,767161050,25200,25200,25200,25200,0
|
|
20230630,163300,767161050,25200,25200,25200,25200,0
|
|
20230630,163200,767161050,25200,25200,25200,25200,0
|
|
20230630,163100,767161050,25200,25200,25200,25200,0
|
|
20230630,163000,767161050,25200,25200,25200,25200,0
|
|
20230630,162900,767161050,25200,25200,25200,25200,603
|
|
20230630,162800,767161050,25200,25200,25200,25200,0
|
|
20230630,162700,767161050,25200,25200,25200,25200,0
|
|
20230630,162600,767161050,25200,25200,25200,25200,0
|
|
20230630,162500,767161050,25200,25200,25200,25200,0
|
|
20230630,162400,767161050,25200,25200,25200,25200,0
|
|
20230630,162300,767161050,25200,25200,25200,25200,0
|
|
20230630,162200,767161050,25200,25200,25200,25200,0
|
|
20230630,162100,767161050,25200,25200,25200,25200,0
|
|
20230630,162000,767161050,25200,25200,25200,25200,0
|
|
20230630,161900,767161050,25200,25200,25200,25200,0
|
|
20230630,161800,767161050,25200,25200,25200,25200,0
|
|
20230630,161700,767161050,25200,25200,25200,25200,0
|
|
20230630,161600,767161050,25200,25200,25200,25200,0
|
|
20230630,161500,767161050,25200,25200,25200,25200,0
|
|
20230630,161400,767161050,25200,25200,25200,25200,0
|
|
20230630,161300,767161050,25200,25200,25200,25200,0
|
|
20230630,161200,767161050,25200,25200,25200,25200,0
|
|
20230630,161100,767161050,25200,25200,25200,25200,0
|
|
20230630,161000,767161050,25200,25200,25200,25200,0
|
|
20230630,160900,767161050,25200,25200,25200,25200,0
|
|
20230630,160800,767161050,25200,25200,25200,25200,0
|
|
20230630,160700,767161050,25200,25200,25200,25200,0
|
|
20230630,160600,767161050,25200,25200,25200,25200,0
|
|
20230630,160500,767161050,25200,25200,25200,25200,0
|
|
20230630,160400,767161050,25200,25200,25200,25200,0
|
|
20230630,160300,767161050,25200,25200,25200,25200,0
|
|
20230630,160200,767161050,25200,25200,25200,25200,0
|
|
20230630,160100,767161050,25200,25200,25200,25200,0
|
|
20230630,160000,767161050,25200,25200,25200,25200,0
|
|
20230630,155900,767161050,25200,25200,25200,25200,603
|
|
20230630,155800,767161050,25200,25200,25200,25200,0
|
|
20230630,155700,767161050,25200,25200,25200,25200,0
|
|
20230630,155600,767161050,25200,25200,25200,25200,0
|
|
20230630,155500,767161050,25200,25200,25200,25200,0
|
|
20230630,155400,767161050,25200,25200,25200,25200,0
|
|
20230630,155300,767161050,25200,25200,25200,25200,0
|
|
20230630,155200,767161050,25200,25200,25200,25200,0
|
|
20230630,155100,767161050,25200,25200,25200,25200,0
|
|
20230630,155000,767161050,25200,25200,25200,25200,0
|
|
20230630,154900,767161050,25200,25200,25200,25200,0
|
|
20230630,154800,767161050,25200,25200,25200,25200,0
|
|
20230630,154700,767161050,25200,25200,25200,25200,0
|
|
20230630,154600,767161050,25200,25200,25200,25200,0
|
|
20230630,154500,767161050,25200,25200,25200,25200,0
|
|
20230630,154400,767161050,25200,25200,25200,25200,0
|
|
20230630,154300,767161050,25200,25200,25200,25200,0
|
|
20230630,154200,767161050,25200,25200,25200,25200,0
|
|
20230630,154100,767161050,25200,25200,25200,25200,0
|
|
20230630,154000,767161050,25200,25200,25200,25200,0
|
|
20230630,153900,767161050,25200,25200,25200,25200,0
|
|
20230630,153800,767161050,25200,25200,25200,25200,0
|
|
20230630,153700,767161050,25200,25200,25200,25200,0
|
|
20230630,153600,767161050,25200,25200,25200,25200,0
|
|
20230630,153500,767161050,25200,25200,25200,25200,0
|
|
20230630,153400,767161050,25200,25200,25200,25200,0
|
|
20230630,153300,767161050,25200,25200,25200,25200,0
|
|
20230630,153200,767161050,25200,25200,25200,25200,0
|
|
20230630,153100,767161050,25200,25200,25200,25200,0
|
|
20230630,153000,767161050,25200,25200,25200,25200,603
|
|
20230630,152900,751965450,25150,25150,25150,25150,0
|
|
20230630,152800,751965450,25150,25150,25150,25150,0
|
|
20230630,152700,751965450,25150,25150,25150,25150,0
|
|
20230630,152600,751965450,25150,25150,25150,25150,0
|
|
20230630,152500,751965450,25150,25150,25150,25150,0
|
|
20230630,152400,751965450,25150,25150,25150,25150,0
|
|
20230630,152300,751965450,25150,25150,25150,25150,0
|
|
20230630,152200,751965450,25150,25150,25150,25150,0
|
|
20230630,152100,751965450,25150,25150,25150,25150,0
|
|
20230630,152000,751965450,25150,25150,25150,25150,0
|
|
20230630,151900,751965450,25150,25200,25200,25150,229
|
|
20230630,151800,746202400,25200,25150,25200,25150,110
|
|
20230630,151700,743430550,25150,25150,25200,25150,16
|
|
20230630,151600,743028100,25200,25200,25200,25200,1
|
|
20230630,151500,743002900,25200,25100,25200,25100,99
|
|
20230630,151400,740513350,25100,25100,25100,25100,17
|
|
20230630,151300,740086650,25100,25150,25200,25100,55
|
|
20230630,151200,738703750,25150,25150,25150,25150,14
|
|
20230630,151100,738351650,25150,25150,25150,25150,3
|
|
20230630,151000,738276200,25200,25250,25250,25150,864
|
|
20230630,150900,716538750,25200,25200,25200,25200,8
|
|
20230630,150800,716337150,25200,25250,25250,25200,11
|
|
20230630,150700,716059700,25250,25200,25250,25200,13
|
|
20230630,150600,715731850,25200,25200,25200,25200,3
|
|
20230630,150500,715656250,25200,25200,25250,25200,31
|
|
20230630,150400,714874050,25200,25200,25250,25200,302
|
|
20230630,150300,707258600,25200,25200,25200,25200,13
|
|
20230630,150200,706931000,25200,25200,25200,25200,84
|
|
20230630,150100,704814200,25200,25200,25200,25200,2
|
|
20230630,150000,704763800,25250,25250,25250,25200,19
|
|
20230630,145900,704284350,25200,25200,25200,25200,37
|
|
20230630,145800,703351950,25200,25200,25200,25200,293
|
|
20230630,145700,695968350,25200,25200,25200,25200,10
|
|
20230630,145600,695716350,25200,25200,25200,25200,5
|
|
20230630,145500,695590350,25200,25200,25200,25200,33
|
|
20230630,145400,694758750,25200,25150,25200,25150,131
|
|
20230630,145300,691457900,25150,25150,25150,25150,3
|
|
20230630,145200,691382450,25150,25150,25150,25150,10
|
|
20230630,145100,691130950,25150,25200,25200,25150,285
|
|
20230630,145000,683953550,25200,25200,25200,25200,84
|
|
20230630,144900,681836750,25200,25200,25200,25200,10
|
|
20230630,144800,681584750,25200,25200,25200,25200,3
|
|
20230630,144700,681509150,25200,25200,25200,25200,10
|
|
20230630,144600,681257150,25200,25200,25200,25200,11
|
|
20230630,144500,680979950,25250,25200,25250,25200,24
|
|
20230630,144400,680374050,25200,25200,25200,25200,14
|
|
20230630,144300,680021250,25250,25200,25250,25200,8
|
|
20230630,144200,679819600,25250,25200,25250,25200,12
|
|
20230630,144100,679516850,25200,25200,25200,25200,409
|
|
20230630,144000,669210050,25250,25250,25250,25200,5
|
|
20230630,143900,669083900,25200,25250,25250,25200,26
|
|
20230630,143800,668428250,25250,25200,25250,25200,190
|
|
20230630,143700,663640200,25200,25200,25250,25200,9
|
|
20230630,143600,663413350,25200,25250,25250,25200,7
|
|
20230630,143500,663236900,25250,25200,25250,25200,30
|
|
20230630,143400,662480850,25200,25200,25200,25200,47
|
|
20230630,143300,661296450,25200,25200,25200,25200,10
|
|
20230630,143200,661044450,25250,25200,25250,25200,116
|
|
20230630,143100,658115650,25200,25250,25250,25200,45
|
|
20230630,143000,656979700,25250,25200,25250,25200,11
|
|
20230630,142900,656702450,25250,25200,25250,25200,53
|
|
20230630,142800,655366800,25250,25250,25250,25250,0
|
|
20230630,142700,655366800,25250,25250,25250,25250,0
|
|
20230630,142600,655366800,25250,25200,25250,25200,61
|
|
20230630,142500,653829550,25200,25200,25200,25200,0
|
|
20230630,142400,653829550,25200,25200,25200,25200,50
|
|
20230630,142300,652569550,25200,25200,25200,25200,474
|
|
20230630,142200,640624750,25200,25150,25200,25150,23
|
|
20230630,142100,640045300,25200,25200,25200,25200,0
|
|
20230630,142000,640045300,25200,25200,25200,25200,0
|
|
20230630,141900,640045300,25200,25150,25200,25150,7
|
|
20230630,141800,639869050,25200,25200,25200,25200,0
|
|
20230630,141700,639869050,25200,25200,25200,25200,0
|
|
20230630,141600,639869050,25200,25200,25200,25200,2
|
|
20230630,141500,639818650,25200,25200,25200,25200,3
|
|
20230630,141400,639743050,25200,25200,25200,25200,2
|
|
20230630,141300,639692650,25150,25150,25150,25150,78
|
|
20230630,141200,637730950,25200,25200,25200,25200,10
|
|
20230630,141100,637478950,25200,25200,25200,25200,0
|
|
20230630,141000,637478950,25200,25200,25200,25200,70
|
|
20230630,140900,635714950,25200,25200,25200,25200,0
|
|
20230630,140800,635714950,25200,25200,25200,25200,10
|
|
20230630,140700,635462950,25200,25200,25200,25200,1
|
|
20230630,140600,635437750,25200,25200,25200,25200,99
|
|
20230630,140500,632942950,25200,25200,25200,25200,0
|
|
20230630,140400,632942950,25200,25200,25200,25200,0
|
|
20230630,140300,632942950,25200,25200,25200,25200,65
|
|
20230630,140200,631304950,25200,25150,25200,25150,58
|
|
20230630,140100,629845850,25150,25150,25150,25150,0
|
|
20230630,140000,629845850,25150,25150,25150,25150,202
|
|
20230630,135900,624765550,25150,25150,25150,25150,200
|
|
20230630,135800,619735550,25150,25150,25150,25150,11
|
|
20230630,135700,619458900,25150,25150,25150,25150,8
|
|
20230630,135600,619257700,25100,25100,25100,25100,3
|
|
20230630,135500,619182400,25150,25150,25150,25150,0
|
|
20230630,135400,619182400,25150,25050,25150,25050,3
|
|
20230630,135300,619107150,25150,25150,25150,25150,101
|
|
20230630,135200,616567000,25150,25150,25150,25150,1
|
|
20230630,135100,616541850,25150,25150,25150,25150,10
|
|
20230630,135000,616290350,25150,25150,25150,25150,12
|
|
20230630,134900,615988550,25150,25150,25150,25150,0
|
|
20230630,134800,615988550,25150,25150,25150,25150,10
|
|
20230630,134700,615737050,25150,25150,25150,25150,52
|
|
20230630,134600,614429250,25100,25100,25100,25100,192
|
|
20230630,134500,609610050,25100,25100,25100,25100,2
|
|
20230630,134400,609559850,25100,25100,25100,25100,1
|
|
20230630,134300,609534750,25100,25100,25100,25100,1
|
|
20230630,134200,609509650,25100,25100,25100,25100,3
|
|
20230630,134100,609434350,25100,25100,25100,25100,1
|
|
20230630,134000,609409250,25050,25050,25050,25050,100
|
|
20230630,133900,606904250,25000,25000,25000,25000,26
|
|
20230630,133800,606254250,25000,25000,25000,25000,0
|
|
20230630,133700,606254250,25000,25100,25100,25000,381
|
|
20230630,133600,596724750,25150,25150,25150,25100,4
|
|
20230630,133500,596624200,25150,25150,25150,25100,99
|
|
20230630,133400,594134550,25150,25100,25150,25000,605
|
|
20230630,133300,578946850,25150,25100,25150,25100,45
|
|
20230630,133200,577816200,25100,25200,25200,25100,193
|
|
20230630,133100,572966700,25200,25150,25200,25100,203
|
|
20230630,133000,567857300,25200,25200,25300,25150,1784
|
|
20230630,132900,522821850,25250,25000,25250,25000,2611
|
|
20230630,132800,457337200,25000,25000,25000,25000,1
|
|
20230630,132700,457312200,25050,25050,25050,25050,0
|
|
20230630,132600,457312200,25050,25050,25050,25050,0
|
|
20230630,132500,457312200,25050,25050,25050,25050,2
|
|
20230630,132400,457262100,25050,25050,25050,25050,2
|
|
20230630,132300,457212000,25050,25050,25050,25050,0
|
|
20230630,132200,457212000,25050,25050,25050,25050,0
|
|
20230630,132100,457212000,25050,25050,25050,25050,0
|
|
20230630,132000,457212000,25050,25050,25050,25050,0
|
|
20230630,131900,457212000,25050,25050,25050,25050,2
|
|
20230630,131800,457161900,25050,25050,25050,25050,1
|
|
20230630,131700,457136850,25000,25000,25050,25000,52
|
|
20230630,131600,455836700,25000,25000,25050,25000,552
|
|
20230630,131500,442036650,25050,25050,25050,25050,281
|
|
20230630,131400,434997600,25100,25100,25100,25100,0
|
|
20230630,131300,434997600,25100,25100,25100,25100,50
|
|
20230630,131200,433742600,25100,25100,25100,25100,0
|
|
20230630,131100,433742600,25100,25100,25100,25100,0
|
|
20230630,131000,433742600,25100,25100,25100,25100,0
|
|
20230630,130900,433742600,25100,25100,25100,25100,50
|
|
20230630,130800,432487600,25100,25100,25100,25100,2
|
|
20230630,130700,432437400,25100,25100,25100,25100,0
|
|
20230630,130600,432437400,25100,25100,25100,25100,0
|
|
20230630,130500,432437400,25100,25100,25100,25100,1
|
|
20230630,130400,432412300,25100,25100,25100,25100,0
|
|
20230630,130300,432412300,25100,25100,25100,25100,9
|
|
20230630,130200,432186400,25100,25100,25100,25100,0
|
|
20230630,130100,432186400,25100,25100,25100,25100,0
|
|
20230630,130000,432186400,25100,25050,25100,25050,2
|
|
20230630,125900,432136250,25100,25100,25100,25100,0
|
|
20230630,125800,432136250,25100,25100,25100,25100,11
|
|
20230630,125700,431860150,25100,25100,25100,25100,0
|
|
20230630,125600,431860150,25100,25100,25100,25100,0
|
|
20230630,125500,431860150,25100,25100,25100,25100,0
|
|
20230630,125400,431860150,25100,25100,25100,25100,3
|
|
20230630,125300,431784850,25100,25100,25100,25100,0
|
|
20230630,125200,431784850,25100,25100,25100,25100,0
|
|
20230630,125100,431784850,25100,25100,25100,25100,0
|
|
20230630,125000,431784850,25100,25100,25100,25100,6
|
|
20230630,124900,431634250,25100,25100,25100,25100,65
|
|
20230630,124800,430002750,25100,25100,25100,25100,0
|
|
20230630,124700,430002750,25100,25100,25100,25100,0
|
|
20230630,124600,430002750,25100,25100,25100,25100,0
|
|
20230630,124500,430002750,25100,25100,25100,25100,0
|
|
20230630,124400,430002750,25100,25100,25100,25100,0
|
|
20230630,124300,430002750,25100,25100,25100,25100,1
|
|
20230630,124200,429977650,25100,25100,25100,25100,0
|
|
20230630,124100,429977650,25100,25000,25100,25000,83
|
|
20230630,124000,427902550,25000,25000,25000,25000,7
|
|
20230630,123900,427727550,25000,25000,25000,25000,70
|
|
20230630,123800,425977550,25000,25000,25000,25000,4
|
|
20230630,123700,425877550,25000,25000,25000,25000,57
|
|
20230630,123600,424452550,25000,25000,25000,25000,0
|
|
20230630,123500,424452550,25000,25000,25000,25000,0
|
|
20230630,123400,424452550,25000,25050,25050,25000,1098
|
|
20230630,123300,397001800,25050,25050,25050,25050,735
|
|
20230630,123200,378590050,25050,25050,25050,25050,0
|
|
20230630,123100,378590050,25050,25050,25050,25050,0
|
|
20230630,123000,378590050,25050,25050,25050,25050,50
|
|
20230630,122900,377337550,25050,25050,25050,25050,0
|
|
20230630,122800,377337550,25050,25050,25050,25050,0
|
|
20230630,122700,377337550,25050,25050,25050,25050,0
|
|
20230630,122600,377337550,25050,25050,25050,25050,0
|
|
20230630,122500,377337550,25050,25050,25050,25050,10
|
|
20230630,122400,377087050,25050,25050,25050,25050,0
|
|
20230630,122300,377087050,25050,25050,25050,25050,0
|
|
20230630,122200,377087050,25050,25050,25050,25050,19
|
|
20230630,122100,376611100,25050,25050,25050,25050,0
|
|
20230630,122000,376611100,25050,25050,25050,25050,0
|
|
20230630,121900,376611100,25050,25050,25050,25050,40
|
|
20230630,121800,375609100,25050,25050,25050,25050,0
|
|
20230630,121700,375609100,25050,25050,25050,25050,0
|
|
20230630,121600,375609100,25050,25050,25050,25050,5
|
|
20230630,121500,375483850,25050,25050,25050,25050,5
|
|
20230630,121400,375358600,25050,25050,25050,25050,0
|
|
20230630,121300,375358600,25050,25050,25050,25050,100
|
|
20230630,121200,372853600,25050,25050,25050,25050,0
|
|
20230630,121100,372853600,25050,25050,25050,25050,0
|
|
20230630,121000,372853600,25050,25050,25050,25050,2
|
|
20230630,120900,372803500,25050,25050,25050,25050,1
|
|
20230630,120800,372778450,25050,25050,25050,25050,30
|
|
20230630,120700,372026950,25050,25050,25050,25050,6
|
|
20230630,120600,371876650,25100,25100,25100,25100,2
|
|
20230630,120500,371826450,25050,25050,25050,25050,19
|
|
20230630,120400,371350500,25050,25050,25050,25050,31
|
|
20230630,120300,370573950,25050,25050,25050,25050,22
|
|
20230630,120200,370022850,25050,25100,25100,25050,371
|
|
20230630,120100,360728100,25100,25100,25100,25100,0
|
|
20230630,120000,360728100,25100,25100,25100,25100,26
|
|
20230630,115900,360075500,25100,25100,25100,25050,105
|
|
20230630,115800,357440250,25100,25100,25100,25100,30
|
|
20230630,115700,356687250,25050,25050,25050,25050,0
|
|
20230630,115600,356687250,25050,25050,25050,25050,96
|
|
20230630,115500,354282450,25050,25050,25050,25050,0
|
|
20230630,115400,354282450,25050,25050,25050,25050,20
|
|
20230630,115300,353781450,25100,25100,25100,25100,1
|
|
20230630,115200,353756350,25100,25100,25100,25100,1
|
|
20230630,115100,353731250,25100,25100,25100,25100,100
|
|
20230630,115000,351221250,25100,25100,25100,25100,0
|
|
20230630,114900,351221250,25100,25100,25100,25100,0
|
|
20230630,114800,351221250,25100,25100,25100,25100,1
|
|
20230630,114700,351196150,25100,25100,25100,25100,0
|
|
20230630,114600,351196150,25100,25100,25100,25100,6
|
|
20230630,114500,351045550,25100,25100,25100,25100,1
|
|
20230630,114400,351020450,25050,25050,25050,25050,1
|
|
20230630,114300,350995400,25100,25100,25100,25100,200
|
|
20230630,114200,345975400,25100,25100,25100,25100,5
|
|
20230630,114100,345849900,25100,25100,25100,25100,18
|
|
20230630,114000,345398100,25100,25100,25100,25100,10
|
|
20230630,113900,345147100,25100,25100,25100,25100,0
|
|
20230630,113800,345147100,25100,25100,25100,25100,0
|
|
20230630,113700,345147100,25100,25100,25100,25100,0
|
|
20230630,113600,345147100,25100,25100,25100,25100,20
|
|
20230630,113500,344645100,25100,25100,25100,25100,0
|
|
20230630,113400,344645100,25100,25100,25100,25100,0
|
|
20230630,113300,344645100,25100,25100,25100,25100,0
|
|
20230630,113200,344645100,25100,25100,25100,25100,0
|
|
20230630,113100,344645100,25100,25100,25100,25100,81
|
|
20230630,113000,342612000,25100,25100,25100,25100,221
|
|
20230630,112900,337064900,25100,25000,25100,25000,270
|
|
20230630,112800,330294900,25100,25100,25100,25100,1
|
|
20230630,112700,330269800,25000,25000,25000,25000,0
|
|
20230630,112600,330269800,25000,25000,25000,25000,100
|
|
20230630,112500,327769800,25000,25000,25050,25000,21
|
|
20230630,112400,327244750,25100,25100,25100,25100,3
|
|
20230630,112300,327169450,25100,25050,25100,25000,457
|
|
20230630,112200,315725350,25100,25100,25100,25100,519
|
|
20230630,112100,302698450,25100,25100,25150,25100,68
|
|
20230630,112000,300991600,25150,25150,25150,25150,0
|
|
20230630,111900,300991600,25150,25150,25150,25150,0
|
|
20230630,111800,300991600,25150,25150,25150,25150,36
|
|
20230630,111700,300086200,25150,25150,25150,25150,0
|
|
20230630,111600,300086200,25150,25150,25150,25150,0
|
|
20230630,111500,300086200,25150,25150,25150,25150,212
|
|
20230630,111400,294754400,25150,25150,25150,25150,0
|
|
20230630,111300,294754400,25150,25150,25150,25150,50
|
|
20230630,111200,293496900,25150,25150,25150,25150,76
|
|
20230630,111100,291585500,25200,25200,25200,25200,149
|
|
20230630,111000,287830700,25200,25200,25200,25200,0
|
|
20230630,110900,287830700,25200,25200,25200,25200,10
|
|
20230630,110800,287578700,25250,25250,25250,25250,20
|
|
20230630,110700,287073700,25250,25250,25250,25250,1
|
|
20230630,110600,287048450,25250,25250,25250,25250,0
|
|
20230630,110500,287048450,25250,25250,25250,25250,0
|
|
20230630,110400,287048450,25250,25250,25250,25250,0
|
|
20230630,110300,287048450,25250,25250,25250,25250,5
|
|
20230630,110200,286922200,25250,25250,25250,25250,1
|
|
20230630,110100,286896950,25250,25250,25250,25250,8
|
|
20230630,110000,286694950,25250,25250,25250,25250,100
|
|
20230630,105900,284169950,25250,25250,25250,25250,0
|
|
20230630,105800,284169950,25250,25250,25250,25250,0
|
|
20230630,105700,284169950,25250,25250,25250,25250,0
|
|
20230630,105600,284169950,25250,25250,25250,25250,2
|
|
20230630,105500,284119450,25250,25250,25250,25250,0
|
|
20230630,105400,284119450,25250,25250,25250,25250,0
|
|
20230630,105300,284119450,25250,25250,25250,25250,0
|
|
20230630,105200,284119450,25250,25250,25250,25250,0
|
|
20230630,105100,284119450,25250,25250,25250,25250,1
|
|
20230630,105000,284094200,25250,25250,25250,25250,5
|
|
20230630,104900,283967950,25250,25200,25250,25200,550
|
|
20230630,104800,270082950,25250,25250,25250,25250,217
|
|
20230630,104700,264603700,25200,25200,25200,25200,2
|
|
20230630,104600,264553300,25200,25200,25200,25200,9
|
|
20230630,104500,264326500,25200,25100,25200,25100,52
|
|
20230630,104400,263021100,25100,25100,25100,25100,0
|
|
20230630,104300,263021100,25100,25100,25100,25100,0
|
|
20230630,104200,263021100,25100,25100,25100,25100,50
|
|
20230630,104100,261766100,25100,25100,25100,25100,0
|
|
20230630,104000,261766100,25100,25050,25100,25050,488
|
|
20230630,103900,249534750,25050,25050,25050,25050,0
|
|
20230630,103800,249534750,25050,25050,25050,25050,0
|
|
20230630,103700,249534750,25050,25050,25050,25050,1
|
|
20230630,103600,249509700,25100,25100,25100,25100,0
|
|
20230630,103500,249509700,25100,25100,25100,25100,0
|
|
20230630,103400,249509700,25100,25100,25100,25100,2
|
|
20230630,103300,249459500,25050,25050,25050,25050,1
|
|
20230630,103200,249434450,25100,25100,25100,25100,0
|
|
20230630,103100,249434450,25100,25100,25100,25100,30
|
|
20230630,103000,248681450,25100,25100,25100,25100,0
|
|
20230630,102900,248681450,25100,25100,25100,25100,0
|
|
20230630,102800,248681450,25100,25100,25100,25100,1
|
|
20230630,102700,248656350,25100,25100,25100,25100,0
|
|
20230630,102600,248656350,25100,25100,25100,25100,0
|
|
20230630,102500,248656350,25100,25100,25100,25100,2
|
|
20230630,102400,248606150,25050,25050,25050,25050,17
|
|
20230630,102300,248180300,25050,25100,25100,25050,278
|
|
20230630,102200,241216150,25100,25100,25100,25100,3
|
|
20230630,102100,241140850,25100,25100,25100,25100,2
|
|
20230630,102000,241090650,25100,25150,25150,25100,2
|
|
20230630,101900,241040400,25100,25100,25100,25100,0
|
|
20230630,101800,241040400,25100,25100,25100,25100,13
|
|
20230630,101700,240714100,25200,25200,25200,25200,0
|
|
20230630,101600,240714100,25200,25200,25200,25200,10
|
|
20230630,101500,240462100,25200,25200,25200,25200,0
|
|
20230630,101400,240462100,25200,25200,25200,25200,0
|
|
20230630,101300,240462100,25200,25200,25200,25200,0
|
|
20230630,101200,240462100,25200,25200,25200,25200,0
|
|
20230630,101100,240462100,25200,25200,25200,25200,0
|
|
20230630,101000,240462100,25200,25150,25200,25150,52
|
|
20230630,100900,239154200,25150,25150,25150,25150,1
|
|
20230630,100800,239129050,25200,25200,25200,25200,50
|
|
20230630,100700,237869050,25100,25150,25150,25100,100
|
|
20230630,100600,235359000,25100,25100,25100,25100,0
|
|
20230630,100500,235359000,25100,25100,25100,25100,0
|
|
20230630,100400,235359000,25100,25200,25200,25100,157
|
|
20230630,100300,231414150,25250,25250,25250,25250,5
|
|
20230630,100200,231287900,25250,25250,25250,25250,25
|
|
20230630,100100,230656650,25250,25250,25250,25250,5
|
|
20230630,100000,230530400,25250,25200,25250,25200,11
|
|
20230630,095900,230252700,25250,25150,25250,25150,61
|
|
20230630,095800,228718450,25250,25200,25250,25200,6
|
|
20230630,095700,228567100,25200,25250,25250,25200,3
|
|
20230630,095600,228491450,25250,25250,25250,25250,8
|
|
20230630,095500,228289450,25200,25200,25200,25200,37
|
|
20230630,095400,227357050,25200,25150,25200,25150,34
|
|
20230630,095300,226501750,25150,25150,25150,25150,0
|
|
20230630,095200,226501750,25150,25250,25250,25150,11
|
|
20230630,095100,226224850,25250,25250,25250,25250,6
|
|
20230630,095000,226073350,25250,25250,25250,25250,0
|
|
20230630,094900,226073350,25250,25250,25250,25250,6
|
|
20230630,094800,225921850,25250,25250,25250,25250,11
|
|
20230630,094700,225644100,25250,25200,25250,25200,299
|
|
20230630,094600,218109150,25200,25150,25200,25150,1171
|
|
20230630,094500,188600100,25150,25150,25150,25150,6
|
|
20230630,094400,188449200,25150,25150,25150,25150,1
|
|
20230630,094300,188424050,25050,25050,25050,25050,5
|
|
20230630,094200,188298800,25050,25050,25050,25050,16
|
|
20230630,094100,187898000,25050,25050,25050,25000,6
|
|
20230630,094000,187747750,25050,25050,25050,25050,9
|
|
20230630,093900,187522300,25050,25050,25050,25050,0
|
|
20230630,093800,187522300,25050,24950,25050,24950,455
|
|
20230630,093700,176159550,25100,25100,25100,25100,0
|
|
20230630,093600,176159550,25100,25100,25100,25100,5
|
|
20230630,093500,176034050,25100,25100,25100,24900,289
|
|
20230630,093400,168817650,25150,25100,25150,25100,29
|
|
20230630,093300,168088350,25050,25000,25050,25000,646
|
|
20230630,093200,151938300,25000,25000,25000,25000,11
|
|
20230630,093100,151663300,25000,25000,25000,25000,1
|
|
20230630,093000,151638300,25000,25000,25000,25000,0
|
|
20230630,092900,151638300,25000,24950,25000,24850,103
|
|
20230630,092800,149077700,25000,24850,25000,24850,143
|
|
20230630,092700,145518100,24850,24850,24850,24800,329
|
|
20230630,092600,137352000,24850,24850,24850,24850,6
|
|
20230630,092500,137202900,24850,24900,24900,24850,119
|
|
20230630,092400,134244900,24900,24900,24900,24900,5
|
|
20230630,092300,134120400,24900,24900,24900,24900,18
|
|
20230630,092200,133672200,24900,24900,24900,24850,404
|
|
20230630,092100,123630450,24900,25000,25000,24900,280
|
|
20230630,092000,116650950,25000,25000,25000,24900,158
|
|
20230630,091900,112714850,25000,24900,25000,24850,110
|
|
20230630,091800,109966100,24850,25050,25050,24850,1680
|
|
20230630,091700,67969600,25050,25050,25050,25050,14
|
|
20230630,091600,67618900,25050,25050,25050,25050,3
|
|
20230630,091500,67543750,25050,25150,25150,25050,793
|
|
20230630,091400,47607350,25250,25250,25250,25250,3
|
|
20230630,091300,47531600,25250,25250,25250,25250,0
|
|
20230630,091200,47531600,25250,25250,25250,25250,13
|
|
20230630,091100,47203350,25200,25300,25300,25200,1215
|
|
20230630,091000,16573400,25300,25300,25300,25300,3
|
|
20230630,090900,16497500,25300,25300,25300,25250,119
|
|
20230630,090800,13491000,25300,25300,25300,25300,1
|
|
20230630,090700,13465700,25250,25250,25250,25200,44
|
|
20230630,090600,12354750,25300,25250,25300,25250,23
|
|
20230630,090500,11773950,25250,25250,25250,25250,11
|
|
20230630,090400,11496200,25250,25350,25350,25250,203
|
|
20230630,090300,6350450,25250,25250,25250,25250,0
|
|
20230630,090200,6350450,25250,25250,25250,25250,0
|
|
20230630,090100,6350450,25250,25250,25250,25250,1
|
|
20230630,090000,6325200,25200,25200,25200,25200,251
|