576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183300,1032239300,21100,21100,21100,21100,1910
|
|
20230630,183200,1032239300,21100,21100,21100,21100,0
|
|
20230630,183100,1032239300,21100,21100,21100,21100,0
|
|
20230630,183000,1032239300,21100,21100,21100,21100,0
|
|
20230630,182900,1032239300,21100,21100,21100,21100,0
|
|
20230630,182800,1032239300,21100,21100,21100,21100,0
|
|
20230630,182700,1032239300,21100,21100,21100,21100,0
|
|
20230630,182600,1032239300,21100,21100,21100,21100,0
|
|
20230630,182500,1032239300,21100,21100,21100,21100,0
|
|
20230630,182400,1032239300,21100,21100,21100,21100,0
|
|
20230630,182300,1032239300,21100,21100,21100,21100,0
|
|
20230630,182200,1032239300,21100,21100,21100,21100,0
|
|
20230630,182100,1032239300,21100,21100,21100,21100,0
|
|
20230630,182000,1032239300,21100,21100,21100,21100,0
|
|
20230630,181900,1032239300,21100,21100,21100,21100,0
|
|
20230630,181800,1032239300,21100,21100,21100,21100,0
|
|
20230630,181700,1032239300,21100,21100,21100,21100,0
|
|
20230630,181600,1032239300,21100,21100,21100,21100,0
|
|
20230630,181500,1032239300,21100,21100,21100,21100,0
|
|
20230630,181400,1032239300,21100,21100,21100,21100,0
|
|
20230630,181300,1032239300,21100,21100,21100,21100,0
|
|
20230630,181200,1032239300,21100,21100,21100,21100,0
|
|
20230630,181100,1032239300,21100,21100,21100,21100,0
|
|
20230630,181000,1032239300,21100,21100,21100,21100,0
|
|
20230630,180900,1032239300,21100,21100,21100,21100,0
|
|
20230630,180800,1032239300,21100,21100,21100,21100,0
|
|
20230630,180700,1032239300,21100,21100,21100,21100,0
|
|
20230630,180600,1032239300,21100,21100,21100,21100,0
|
|
20230630,180500,1032239300,21100,21100,21100,21100,0
|
|
20230630,180400,1032239300,21100,21100,21100,21100,0
|
|
20230630,180300,1032239300,21100,21100,21100,21100,1910
|
|
20230630,180200,1032239300,21100,21100,21100,21100,0
|
|
20230630,180100,1032239300,21100,21100,21100,21100,0
|
|
20230630,180000,1032239300,21100,21100,21100,21100,0
|
|
20230630,175900,1032239300,21100,21100,21100,21100,0
|
|
20230630,175800,1032239300,21100,21100,21100,21100,0
|
|
20230630,175700,1032239300,21100,21100,21100,21100,0
|
|
20230630,175600,1032239300,21100,21100,21100,21100,0
|
|
20230630,175500,1032239300,21100,21100,21100,21100,0
|
|
20230630,175400,1032239300,21100,21100,21100,21100,0
|
|
20230630,175300,1032239300,21100,21100,21100,21100,0
|
|
20230630,175200,1032239300,21100,21100,21100,21100,0
|
|
20230630,175100,1032239300,21100,21100,21100,21100,0
|
|
20230630,175000,1032239300,21100,21100,21100,21100,0
|
|
20230630,174900,1032239300,21100,21100,21100,21100,0
|
|
20230630,174800,1032239300,21100,21100,21100,21100,0
|
|
20230630,174700,1032239300,21100,21100,21100,21100,0
|
|
20230630,174600,1032239300,21100,21100,21100,21100,0
|
|
20230630,174500,1032239300,21100,21100,21100,21100,0
|
|
20230630,174400,1032239300,21100,21100,21100,21100,0
|
|
20230630,174300,1032239300,21100,21100,21100,21100,0
|
|
20230630,174200,1032239300,21100,21100,21100,21100,0
|
|
20230630,174100,1032239300,21100,21100,21100,21100,0
|
|
20230630,174000,1032239300,21100,21100,21100,21100,0
|
|
20230630,173900,1032239300,21100,21100,21100,21100,0
|
|
20230630,173800,1032239300,21100,21100,21100,21100,0
|
|
20230630,173700,1032239300,21100,21100,21100,21100,0
|
|
20230630,173600,1032239300,21100,21100,21100,21100,0
|
|
20230630,173500,1032239300,21100,21100,21100,21100,0
|
|
20230630,173400,1032239300,21100,21100,21100,21100,0
|
|
20230630,173300,1032239300,21100,21100,21100,21100,1910
|
|
20230630,173200,1032239300,21100,21100,21100,21100,0
|
|
20230630,173100,1032239300,21100,21100,21100,21100,0
|
|
20230630,173000,1032239300,21100,21100,21100,21100,0
|
|
20230630,172900,1032239300,21100,21100,21100,21100,0
|
|
20230630,172800,1032239300,21100,21100,21100,21100,0
|
|
20230630,172700,1032239300,21100,21100,21100,21100,0
|
|
20230630,172600,1032239300,21100,21100,21100,21100,0
|
|
20230630,172500,1032239300,21100,21100,21100,21100,0
|
|
20230630,172400,1032239300,21100,21100,21100,21100,0
|
|
20230630,172300,1032239300,21100,21100,21100,21100,0
|
|
20230630,172200,1032239300,21100,21100,21100,21100,0
|
|
20230630,172100,1032239300,21100,21100,21100,21100,0
|
|
20230630,172000,1032239300,21100,21100,21100,21100,0
|
|
20230630,171900,1032239300,21100,21100,21100,21100,0
|
|
20230630,171800,1032239300,21100,21100,21100,21100,0
|
|
20230630,171700,1032239300,21100,21100,21100,21100,0
|
|
20230630,171600,1032239300,21100,21100,21100,21100,0
|
|
20230630,171500,1032239300,21100,21100,21100,21100,0
|
|
20230630,171400,1032239300,21100,21100,21100,21100,0
|
|
20230630,171300,1032239300,21100,21100,21100,21100,0
|
|
20230630,171200,1032239300,21100,21100,21100,21100,0
|
|
20230630,171100,1032239300,21100,21100,21100,21100,0
|
|
20230630,171000,1032239300,21100,21100,21100,21100,0
|
|
20230630,170900,1032239300,21100,21100,21100,21100,0
|
|
20230630,170800,1032239300,21100,21100,21100,21100,0
|
|
20230630,170700,1032239300,21100,21100,21100,21100,0
|
|
20230630,170600,1032239300,21100,21100,21100,21100,0
|
|
20230630,170500,1032239300,21100,21100,21100,21100,0
|
|
20230630,170400,1032239300,21100,21100,21100,21100,0
|
|
20230630,170300,1032239300,21100,21100,21100,21100,1910
|
|
20230630,170200,1032239300,21100,21100,21100,21100,0
|
|
20230630,170100,1032239300,21100,21100,21100,21100,0
|
|
20230630,170000,1032239300,21100,21100,21100,21100,0
|
|
20230630,165900,1032239300,21100,21100,21100,21100,0
|
|
20230630,165800,1032239300,21100,21100,21100,21100,0
|
|
20230630,165700,1032239300,21100,21100,21100,21100,0
|
|
20230630,165600,1032239300,21100,21100,21100,21100,0
|
|
20230630,165500,1032239300,21100,21100,21100,21100,0
|
|
20230630,165400,1032239300,21100,21100,21100,21100,0
|
|
20230630,165300,1032239300,21100,21100,21100,21100,0
|
|
20230630,165200,1032239300,21100,21100,21100,21100,0
|
|
20230630,165100,1032239300,21100,21100,21100,21100,0
|
|
20230630,165000,1032239300,21100,21100,21100,21100,0
|
|
20230630,164900,1032239300,21100,21100,21100,21100,0
|
|
20230630,164800,1032239300,21100,21100,21100,21100,0
|
|
20230630,164700,1032239300,21100,21100,21100,21100,0
|
|
20230630,164600,1032239300,21100,21100,21100,21100,0
|
|
20230630,164500,1032239300,21100,21100,21100,21100,0
|
|
20230630,164400,1032239300,21100,21100,21100,21100,0
|
|
20230630,164300,1032239300,21100,21100,21100,21100,0
|
|
20230630,164200,1032239300,21100,21100,21100,21100,0
|
|
20230630,164100,1032239300,21100,21100,21100,21100,0
|
|
20230630,164000,1032239300,21100,21100,21100,21100,0
|
|
20230630,163900,1032239300,21100,21100,21100,21100,0
|
|
20230630,163800,1032239300,21100,21100,21100,21100,0
|
|
20230630,163700,1032239300,21100,21100,21100,21100,0
|
|
20230630,163600,1032239300,21100,21100,21100,21100,0
|
|
20230630,163500,1032239300,21100,21100,21100,21100,0
|
|
20230630,163400,1032239300,21100,21100,21100,21100,0
|
|
20230630,163300,1032239300,21100,21100,21100,21100,1910
|
|
20230630,163200,1032239300,21100,21100,21100,21100,0
|
|
20230630,163100,1032239300,21100,21100,21100,21100,0
|
|
20230630,163000,1032239300,21100,21100,21100,21100,0
|
|
20230630,162900,1032239300,21100,21100,21100,21100,0
|
|
20230630,162800,1032239300,21100,21100,21100,21100,0
|
|
20230630,162700,1032239300,21100,21100,21100,21100,0
|
|
20230630,162600,1032239300,21100,21100,21100,21100,0
|
|
20230630,162500,1032239300,21100,21100,21100,21100,0
|
|
20230630,162400,1032239300,21100,21100,21100,21100,0
|
|
20230630,162300,1032239300,21100,21100,21100,21100,0
|
|
20230630,162200,1032239300,21100,21100,21100,21100,0
|
|
20230630,162100,1032239300,21100,21100,21100,21100,0
|
|
20230630,162000,1032239300,21100,21100,21100,21100,0
|
|
20230630,161900,1032239300,21100,21100,21100,21100,0
|
|
20230630,161800,1032239300,21100,21100,21100,21100,0
|
|
20230630,161700,1032239300,21100,21100,21100,21100,0
|
|
20230630,161600,1032239300,21100,21100,21100,21100,0
|
|
20230630,161500,1032239300,21100,21100,21100,21100,0
|
|
20230630,161400,1032239300,21100,21100,21100,21100,0
|
|
20230630,161300,1032239300,21100,21100,21100,21100,0
|
|
20230630,161200,1032239300,21100,21100,21100,21100,0
|
|
20230630,161100,1032239300,21100,21100,21100,21100,0
|
|
20230630,161000,1032239300,21100,21100,21100,21100,0
|
|
20230630,160900,1032239300,21100,21100,21100,21100,0
|
|
20230630,160800,1032239300,21100,21100,21100,21100,0
|
|
20230630,160700,1032239300,21100,21100,21100,21100,0
|
|
20230630,160600,1032239300,21100,21100,21100,21100,0
|
|
20230630,160500,1032239300,21100,21100,21100,21100,0
|
|
20230630,160400,1032239300,21100,21100,21100,21100,0
|
|
20230630,160300,1032239300,21100,21100,21100,21100,1910
|
|
20230630,160200,1032239300,21100,21100,21100,21100,0
|
|
20230630,160100,1032239300,21100,21100,21100,21100,0
|
|
20230630,160000,1032239300,21100,21100,21100,21100,0
|
|
20230630,155900,1032239300,21100,21100,21100,21100,0
|
|
20230630,155800,1032239300,21100,21100,21100,21100,0
|
|
20230630,155700,1032239300,21100,21100,21100,21100,0
|
|
20230630,155600,1032239300,21100,21100,21100,21100,0
|
|
20230630,155500,1032239300,21100,21100,21100,21100,0
|
|
20230630,155400,1032239300,21100,21100,21100,21100,0
|
|
20230630,155300,1032239300,21100,21100,21100,21100,0
|
|
20230630,155200,1032239300,21100,21100,21100,21100,0
|
|
20230630,155100,1032239300,21100,21100,21100,21100,0
|
|
20230630,155000,1032239300,21100,21100,21100,21100,0
|
|
20230630,154900,1032239300,21100,21100,21100,21100,0
|
|
20230630,154800,1032239300,21100,21100,21100,21100,0
|
|
20230630,154700,1032239300,21100,21100,21100,21100,0
|
|
20230630,154600,1032239300,21100,21100,21100,21100,0
|
|
20230630,154500,1032239300,21100,21100,21100,21100,0
|
|
20230630,154400,1032239300,21100,21100,21100,21100,0
|
|
20230630,154300,1032239300,21100,21100,21100,21100,0
|
|
20230630,154200,1032239300,21100,21100,21100,21100,0
|
|
20230630,154100,1032239300,21100,21100,21100,21100,0
|
|
20230630,154000,1032239300,21100,21100,21100,21100,0
|
|
20230630,153900,1032239300,21100,21100,21100,21100,0
|
|
20230630,153800,1032239300,21100,21100,21100,21100,0
|
|
20230630,153700,1032239300,21100,21100,21100,21100,0
|
|
20230630,153600,1032239300,21100,21100,21100,21100,0
|
|
20230630,153500,1032239300,21100,21100,21100,21100,0
|
|
20230630,153400,1032239300,21100,21100,21100,21100,0
|
|
20230630,153300,1032239300,21100,21100,21100,21100,1910
|
|
20230630,153200,1032239300,21100,21100,21100,21100,0
|
|
20230630,153100,1032239300,21100,21100,21100,21100,0
|
|
20230630,153000,1032239300,21100,21100,21100,21100,1910
|
|
20230630,152900,991938300,21000,21000,21000,21000,0
|
|
20230630,152800,991938300,21000,21000,21000,21000,0
|
|
20230630,152700,991938300,21000,21000,21000,21000,0
|
|
20230630,152600,991938300,21000,21000,21000,21000,0
|
|
20230630,152500,991938300,21000,21000,21000,21000,0
|
|
20230630,152400,991938300,21000,21000,21000,21000,0
|
|
20230630,152300,991938300,21000,21000,21000,21000,0
|
|
20230630,152200,991938300,21000,21000,21000,21000,0
|
|
20230630,152100,991938300,21000,21000,21000,21000,0
|
|
20230630,152000,991938300,21000,21000,21000,21000,0
|
|
20230630,151900,991938300,21000,21000,21000,21000,15
|
|
20230630,151800,991623300,21000,20950,21000,20950,1264
|
|
20230630,151700,965092000,20950,20950,20950,20950,454
|
|
20230630,151600,955580700,20950,20950,20950,20950,9
|
|
20230630,151500,955392150,20950,20900,20950,20900,407
|
|
20230630,151400,946868650,20900,20900,20900,20900,17
|
|
20230630,151300,946513350,20950,20900,20950,20850,574
|
|
20230630,151200,934532100,20950,20950,20950,20950,6
|
|
20230630,151100,934406400,21000,21000,21000,21000,0
|
|
20230630,151000,934406400,21000,20900,21000,20900,2
|
|
20230630,150900,934364500,20900,20950,20950,20900,66
|
|
20230630,150800,932982100,20950,20950,20950,20950,164
|
|
20230630,150700,929546300,21000,21000,21000,21000,0
|
|
20230630,150600,929546300,21000,21000,21000,21000,79
|
|
20230630,150500,927887300,21000,21000,21000,21000,41
|
|
20230630,150400,927026300,20950,20950,20950,20950,31
|
|
20230630,150300,926376850,20950,21000,21000,20950,72
|
|
20230630,150200,924868350,21000,21000,21000,21000,5
|
|
20230630,150100,924763350,21000,21000,21000,21000,40
|
|
20230630,150000,923923350,20950,20950,20950,20950,310
|
|
20230630,145900,917428850,20950,20950,20950,20950,12
|
|
20230630,145800,917177450,20950,20950,20950,20950,1
|
|
20230630,145700,917156500,20800,20800,20800,20800,0
|
|
20230630,145600,917156500,20800,20900,20900,20800,2198
|
|
20230630,145500,871407350,20950,20950,20950,20950,136
|
|
20230630,145400,868558150,20950,20950,20950,20950,57
|
|
20230630,145300,867364000,20950,21050,21050,20950,430
|
|
20230630,145200,858352500,21000,21000,21000,21000,72
|
|
20230630,145100,856840500,21000,21000,21000,21000,10
|
|
20230630,145000,856630500,21000,21000,21000,21000,20
|
|
20230630,144900,856210500,21000,21050,21050,21000,204
|
|
20230630,144800,851924000,21050,21050,21050,21050,0
|
|
20230630,144700,851924000,21050,21050,21050,21050,0
|
|
20230630,144600,851924000,21050,21050,21050,21050,2
|
|
20230630,144500,851881900,21050,21050,21050,21050,196
|
|
20230630,144400,847756100,21050,21000,21050,21000,51
|
|
20230630,144300,846682600,21000,21000,21000,21000,42
|
|
20230630,144200,845800600,21000,21050,21050,21000,109
|
|
20230630,144100,843509350,21050,21050,21050,21050,32
|
|
20230630,144000,842835750,21050,21100,21100,21050,900
|
|
20230630,143900,823888200,21150,21100,21150,21100,172
|
|
20230630,143800,820254350,21100,21050,21100,21050,738
|
|
20230630,143700,804704950,21050,21050,21050,21050,75
|
|
20230630,143600,803126200,21050,21050,21050,21050,122
|
|
20230630,143500,800558100,21050,21050,21050,21050,0
|
|
20230630,143400,800558100,21050,21050,21050,21050,172
|
|
20230630,143300,796937500,21050,21050,21050,21050,62
|
|
20230630,143200,795632400,21050,21050,21050,21050,0
|
|
20230630,143100,795632400,21050,21000,21050,21000,607
|
|
20230630,143000,782885100,21000,21000,21000,21000,105
|
|
20230630,142900,780680100,21000,21000,21000,21000,51
|
|
20230630,142800,779609100,21000,21000,21000,21000,769
|
|
20230630,142700,763460100,20950,20950,20950,20950,6
|
|
20230630,142600,763334400,20950,20950,20950,20950,537
|
|
20230630,142500,752084250,20950,20950,20950,20950,34
|
|
20230630,142400,751371950,20950,20950,20950,20950,1
|
|
20230630,142300,751351000,20900,20900,20900,20900,0
|
|
20230630,142200,751351000,20900,20900,20900,20900,399
|
|
20230630,142100,743011900,20900,20900,20900,20900,329
|
|
20230630,142000,736135800,20900,20900,20900,20900,0
|
|
20230630,141900,736135800,20900,20900,20900,20900,24
|
|
20230630,141800,735634200,20900,20900,20900,20900,134
|
|
20230630,141700,732833600,20900,20900,20900,20850,129
|
|
20230630,141600,730137600,20850,20850,20850,20850,0
|
|
20230630,141500,730137600,20850,20850,20850,20850,21
|
|
20230630,141400,729699750,20850,20850,20850,20850,52
|
|
20230630,141300,728615550,20850,20850,20850,20850,531
|
|
20230630,141200,717544200,20850,20850,20850,20850,80
|
|
20230630,141100,715876200,20900,20900,20900,20900,2
|
|
20230630,141000,715834400,20900,20900,20900,20900,4
|
|
20230630,140900,715750800,20900,20900,20900,20900,148
|
|
20230630,140800,712657600,20800,20900,20900,20800,52
|
|
20230630,140700,711575800,20850,20850,20850,20850,6
|
|
20230630,140600,711450700,20850,20850,20850,20850,885
|
|
20230630,140500,692998450,20850,20850,20850,20850,0
|
|
20230630,140400,692998450,20850,20850,20850,20850,3
|
|
20230630,140300,692935900,20850,20800,20850,20800,54
|
|
20230630,140200,691812500,20800,20800,20800,20800,0
|
|
20230630,140100,691812500,20800,20800,20800,20800,0
|
|
20230630,140000,691812500,20800,20800,20800,20800,0
|
|
20230630,135900,691812500,20800,20800,20800,20800,0
|
|
20230630,135800,691812500,20800,20800,20800,20800,355
|
|
20230630,135700,684428500,20800,20800,20800,20800,4
|
|
20230630,135600,684345300,20800,20800,20800,20800,11
|
|
20230630,135500,684116500,20800,20800,20800,20800,2
|
|
20230630,135400,684074900,20800,20800,20800,20800,4
|
|
20230630,135300,683991700,20800,20800,20800,20800,0
|
|
20230630,135200,683991700,20800,20800,20800,20800,8
|
|
20230630,135100,683825300,20800,20800,20800,20800,2
|
|
20230630,135000,683783700,20800,20800,20800,20800,10
|
|
20230630,134900,683575700,20800,20800,20800,20800,0
|
|
20230630,134800,683575700,20800,20800,20800,20800,0
|
|
20230630,134700,683575700,20800,20800,20800,20800,0
|
|
20230630,134600,683575700,20800,20800,20800,20800,8
|
|
20230630,134500,683409300,20800,20800,20800,20800,0
|
|
20230630,134400,683409300,20800,20800,20800,20800,0
|
|
20230630,134300,683409300,20800,20800,20800,20800,76
|
|
20230630,134200,681828500,20800,20800,20800,20800,108
|
|
20230630,134100,679582100,20800,20800,20800,20800,0
|
|
20230630,134000,679582100,20800,20800,20800,20800,108
|
|
20230630,133900,677335700,20750,20750,20750,20750,5
|
|
20230630,133800,677231950,20750,20750,20750,20750,0
|
|
20230630,133700,677231950,20750,20750,20750,20750,0
|
|
20230630,133600,677231950,20750,20800,20800,20750,696
|
|
20230630,133500,662765900,20800,20800,20800,20800,0
|
|
20230630,133400,662765900,20800,20800,20800,20800,0
|
|
20230630,133300,662765900,20800,20800,20800,20800,0
|
|
20230630,133200,662765900,20800,20800,20800,20800,0
|
|
20230630,133100,662765900,20800,20800,20800,20800,1
|
|
20230630,133000,662745100,20800,20800,20800,20800,5
|
|
20230630,132900,662641100,20750,20750,20750,20750,0
|
|
20230630,132800,662641100,20750,20750,20750,20750,20
|
|
20230630,132700,662226100,20750,20750,20750,20750,20
|
|
20230630,132600,661811100,20750,20750,20750,20750,67
|
|
20230630,132500,660420850,20750,20750,20750,20750,0
|
|
20230630,132400,660420850,20750,20750,20750,20750,0
|
|
20230630,132300,660420850,20750,20750,20750,20750,120
|
|
20230630,132200,657930850,20750,20750,20750,20750,0
|
|
20230630,132100,657930850,20750,20750,20750,20750,0
|
|
20230630,132000,657930850,20750,20750,20750,20750,353
|
|
20230630,131900,650606100,20750,20750,20750,20750,591
|
|
20230630,131800,638342850,20750,20750,20750,20750,32
|
|
20230630,131700,637678850,20750,20750,20750,20750,17
|
|
20230630,131600,637326100,20750,20800,20800,20750,10
|
|
20230630,131500,637118300,20800,20800,20800,20800,1
|
|
20230630,131400,637097500,20800,20800,20800,20800,0
|
|
20230630,131300,637097500,20800,20800,20800,20800,6
|
|
20230630,131200,636972700,20800,20800,20800,20800,29
|
|
20230630,131100,636369500,20800,20800,20800,20800,1
|
|
20230630,131000,636348700,20800,20800,20800,20800,0
|
|
20230630,130900,636348700,20800,20800,20800,20800,5
|
|
20230630,130800,636244700,20800,20800,20800,20800,586
|
|
20230630,130700,624055900,20800,20800,20800,20800,31
|
|
20230630,130600,623411100,20800,20800,20800,20800,0
|
|
20230630,130500,623411100,20800,20800,20800,20800,15
|
|
20230630,130400,623099100,20800,20750,20800,20750,7
|
|
20230630,130300,622953700,20800,20800,20800,20800,1
|
|
20230630,130200,622932900,20800,20800,20800,20800,0
|
|
20230630,130100,622932900,20800,20800,20800,20800,0
|
|
20230630,130000,622932900,20800,20800,20800,20800,10
|
|
20230630,125900,622724900,20800,20800,20800,20800,21
|
|
20230630,125800,622288100,20800,20800,20800,20800,75
|
|
20230630,125700,620728100,20750,20750,20750,20750,100
|
|
20230630,125600,618653100,20800,20750,20800,20750,25
|
|
20230630,125500,618134100,20750,20750,20750,20750,1
|
|
20230630,125400,618113350,20750,20750,20750,20750,52
|
|
20230630,125300,617034350,20750,20750,20750,20750,1
|
|
20230630,125200,617013600,20750,20750,20750,20750,20
|
|
20230630,125100,616598600,20750,20750,20750,20750,108
|
|
20230630,125000,614357600,20750,20750,20750,20750,0
|
|
20230630,124900,614357600,20750,20800,20800,20750,6
|
|
20230630,124800,614232850,20800,20800,20800,20800,5
|
|
20230630,124700,614128850,20800,20800,20800,20800,1
|
|
20230630,124600,614108050,20800,20800,20800,20800,0
|
|
20230630,124500,614108050,20800,20800,20800,20800,0
|
|
20230630,124400,614108050,20800,20800,20800,20800,216
|
|
20230630,124300,609615250,20800,20800,20800,20800,0
|
|
20230630,124200,609615250,20800,20800,20800,20800,4
|
|
20230630,124100,609532050,20800,20800,20800,20800,1
|
|
20230630,124000,609511250,20750,20800,20800,20750,77
|
|
20230630,123900,607912650,20800,20800,20800,20800,7
|
|
20230630,123800,607767050,20800,20800,20800,20800,0
|
|
20230630,123700,607767050,20800,20800,20800,20800,0
|
|
20230630,123600,607767050,20800,20800,20800,20800,2
|
|
20230630,123500,607725450,20800,20800,20800,20800,6
|
|
20230630,123400,607600650,20800,20800,20800,20800,0
|
|
20230630,123300,607600650,20800,20800,20800,20800,0
|
|
20230630,123200,607600650,20800,20800,20800,20800,10
|
|
20230630,123100,607392650,20800,20800,20800,20800,0
|
|
20230630,123000,607392650,20800,20800,20800,20800,0
|
|
20230630,122900,607392650,20800,20800,20800,20800,0
|
|
20230630,122800,607392650,20800,20800,20800,20800,1
|
|
20230630,122700,607371850,20750,20750,20750,20750,504
|
|
20230630,122600,596913850,20750,20750,20750,20750,13
|
|
20230630,122500,596644100,20750,20750,20750,20750,0
|
|
20230630,122400,596644100,20750,20750,20750,20750,15
|
|
20230630,122300,596332850,20750,20750,20750,20750,10
|
|
20230630,122200,596125350,20750,20750,20750,20750,0
|
|
20230630,122100,596125350,20750,20750,20750,20750,52
|
|
20230630,122000,595046350,20750,20750,20750,20750,0
|
|
20230630,121900,595046350,20750,20750,20750,20750,60
|
|
20230630,121800,593801350,20750,20750,20750,20750,0
|
|
20230630,121700,593801350,20750,20750,20750,20750,50
|
|
20230630,121600,592763850,20750,20800,20800,20750,174
|
|
20230630,121500,589153300,20750,20750,20750,20750,30
|
|
20230630,121400,588530800,20750,20750,20750,20750,0
|
|
20230630,121300,588530800,20750,20750,20750,20750,0
|
|
20230630,121200,588530800,20750,20750,20750,20750,0
|
|
20230630,121100,588530800,20750,20750,20750,20750,0
|
|
20230630,121000,588530800,20750,20750,20750,20750,6
|
|
20230630,120900,588406300,20750,20750,20750,20750,58
|
|
20230630,120800,587202800,20750,20750,20750,20750,106
|
|
20230630,120700,585003300,20800,20800,20800,20800,1
|
|
20230630,120600,584982500,20800,20800,20800,20800,0
|
|
20230630,120500,584982500,20800,20800,20800,20800,0
|
|
20230630,120400,584982500,20800,20800,20800,20800,0
|
|
20230630,120300,584982500,20800,20800,20800,20800,13
|
|
20230630,120200,584712100,20800,20800,20800,20800,11
|
|
20230630,120100,584483300,20800,20800,20800,20800,2
|
|
20230630,120000,584441700,20750,20800,20800,20750,10
|
|
20230630,115900,584233800,20800,20800,20800,20800,9
|
|
20230630,115800,584046600,20800,20800,20800,20800,5
|
|
20230630,115700,583942600,20750,20750,20750,20750,0
|
|
20230630,115600,583942600,20750,20750,20750,20750,0
|
|
20230630,115500,583942600,20750,20750,20750,20750,1
|
|
20230630,115400,583921850,20750,20750,20750,20750,0
|
|
20230630,115300,583921850,20750,20750,20750,20750,1
|
|
20230630,115200,583901100,20750,20750,20750,20750,0
|
|
20230630,115100,583901100,20750,20750,20750,20750,0
|
|
20230630,115000,583901100,20750,20750,20750,20750,0
|
|
20230630,114900,583901100,20750,20750,20750,20750,0
|
|
20230630,114800,583901100,20750,20750,20750,20750,0
|
|
20230630,114700,583901100,20750,20750,20750,20750,0
|
|
20230630,114600,583901100,20750,20750,20750,20750,0
|
|
20230630,114500,583901100,20750,20800,20800,20750,20
|
|
20230630,114400,583485600,20750,20750,20750,20750,501
|
|
20230630,114300,573089850,20750,20750,20750,20750,50
|
|
20230630,114200,572052350,20800,20800,20800,20800,5
|
|
20230630,114100,571948350,20750,20750,20750,20750,0
|
|
20230630,114000,571948350,20750,20750,20750,20750,0
|
|
20230630,113900,571948350,20750,20750,20750,20750,0
|
|
20230630,113800,571948350,20750,20750,20750,20750,0
|
|
20230630,113700,571948350,20750,20750,20750,20750,0
|
|
20230630,113600,571948350,20750,20750,20750,20750,0
|
|
20230630,113500,571948350,20750,20750,20750,20750,0
|
|
20230630,113400,571948350,20750,20750,20750,20750,51
|
|
20230630,113300,570890100,20800,20800,20800,20800,0
|
|
20230630,113200,570890100,20800,20800,20800,20800,10
|
|
20230630,113100,570682100,20800,20800,20800,20800,0
|
|
20230630,113000,570682100,20800,20800,20800,20800,0
|
|
20230630,112900,570682100,20800,20800,20800,20800,6
|
|
20230630,112800,570557300,20800,20800,20800,20800,3
|
|
20230630,112700,570494900,20800,20800,20800,20800,0
|
|
20230630,112600,570494900,20800,20800,20800,20800,100
|
|
20230630,112500,568414900,20750,20750,20750,20750,0
|
|
20230630,112400,568414900,20750,20750,20750,20750,0
|
|
20230630,112300,568414900,20750,20750,20750,20750,383
|
|
20230630,112200,560467650,20750,20800,20800,20750,239
|
|
20230630,112100,555507700,20850,20850,20850,20850,7
|
|
20230630,112000,555361750,20800,20800,20800,20800,37
|
|
20230630,111900,554592150,20850,20850,20850,20850,0
|
|
20230630,111800,554592150,20850,20850,20850,20850,300
|
|
20230630,111700,548337150,20850,20850,20850,20850,1
|
|
20230630,111600,548316300,20850,20850,20850,20850,1
|
|
20230630,111500,548295450,20800,20800,20850,20800,90
|
|
20230630,111400,546419950,20850,20850,20850,20850,110
|
|
20230630,111300,544126450,20800,20850,20850,20800,288
|
|
20230630,111200,538135550,20800,20800,20800,20800,40
|
|
20230630,111100,537303550,20800,20800,20800,20800,24
|
|
20230630,111000,536804350,20850,20850,20850,20850,5
|
|
20230630,110900,536700100,20850,20850,20850,20850,0
|
|
20230630,110800,536700100,20850,20850,20850,20850,278
|
|
20230630,110700,530903800,20800,20800,20800,20800,1
|
|
20230630,110600,530883000,20800,20800,20800,20800,100
|
|
20230630,110500,528803000,20750,20800,20800,20750,135
|
|
20230630,110400,525996250,20750,20750,20750,20750,201
|
|
20230630,110300,521825500,20750,20750,20750,20750,0
|
|
20230630,110200,521825500,20750,20750,20750,20750,0
|
|
20230630,110100,521825500,20750,20750,20750,20750,0
|
|
20230630,110000,521825500,20750,20750,20750,20750,1
|
|
20230630,105900,521804750,20700,20800,20800,20700,1001
|
|
20230630,105800,501052300,20800,20750,20800,20750,38
|
|
20230630,105700,500262300,20750,20750,20750,20750,183
|
|
20230630,105600,496465050,20750,20750,20750,20750,138
|
|
20230630,105500,493601550,20750,20700,20750,20700,5
|
|
20230630,105400,493497850,20700,20700,20700,20700,0
|
|
20230630,105300,493497850,20700,20700,20700,20700,90
|
|
20230630,105200,491634850,20700,20700,20700,20700,31
|
|
20230630,105100,490993150,20700,20700,20700,20700,3
|
|
20230630,105000,490931050,20750,20750,20750,20750,0
|
|
20230630,104900,490931050,20750,20700,20750,20700,184
|
|
20230630,104800,487113250,20700,20700,20700,20700,494
|
|
20230630,104700,476887450,20750,20750,20750,20750,0
|
|
20230630,104600,476887450,20750,20750,20750,20750,125
|
|
20230630,104500,474293700,20800,20800,20800,20800,2
|
|
20230630,104400,474252100,20750,20750,20750,20750,0
|
|
20230630,104300,474252100,20750,20750,20750,20750,0
|
|
20230630,104200,474252100,20750,20750,20750,20750,280
|
|
20230630,104100,468442100,20750,20750,20750,20750,180
|
|
20230630,104000,464707100,20700,20700,20700,20650,600
|
|
20230630,103900,452291850,20700,20700,20700,20700,0
|
|
20230630,103800,452291850,20700,20700,20700,20700,905
|
|
20230630,103700,433558350,20700,20700,20700,20700,64
|
|
20230630,103600,432233550,20750,20750,20750,20750,2
|
|
20230630,103500,432192050,20750,20750,20750,20750,10
|
|
20230630,103400,431984550,20750,20750,20750,20750,8
|
|
20230630,103300,431818550,20750,20750,20750,20750,5
|
|
20230630,103200,431714800,20650,20700,20700,20650,1310
|
|
20230630,103100,404612800,20700,20750,20750,20700,2301
|
|
20230630,103000,356979150,20750,20750,20750,20750,1
|
|
20230630,102900,356958400,20750,20750,20750,20750,49
|
|
20230630,102800,355941650,20750,20750,20750,20750,0
|
|
20230630,102700,355941650,20750,20750,20750,20700,606
|
|
20230630,102600,343382150,20750,20750,20750,20750,0
|
|
20230630,102500,343382150,20750,20750,20750,20750,50
|
|
20230630,102400,342344650,20750,20750,20750,20750,0
|
|
20230630,102300,342344650,20750,20750,20750,20750,0
|
|
20230630,102200,342344650,20750,20750,20750,20750,0
|
|
20230630,102100,342344650,20750,20750,20750,20750,0
|
|
20230630,102000,342344650,20750,20750,20750,20750,100
|
|
20230630,101900,340269650,20800,20800,20800,20800,0
|
|
20230630,101800,340269650,20800,20800,20800,20800,180
|
|
20230630,101700,336525650,20750,20750,20750,20750,0
|
|
20230630,101600,336525650,20750,20750,20750,20750,0
|
|
20230630,101500,336525650,20750,20750,20750,20750,150
|
|
20230630,101400,333413150,20850,20750,20850,20750,45
|
|
20230630,101300,332478400,20750,20750,20750,20750,0
|
|
20230630,101200,332478400,20750,20750,20750,20750,501
|
|
20230630,101100,322082650,20700,20750,20750,20700,1000
|
|
20230630,101000,301369750,20850,20850,20850,20850,0
|
|
20230630,100900,301369750,20850,20850,20850,20850,20
|
|
20230630,100800,300952750,20850,20750,20850,20750,42
|
|
20230630,100700,300080250,20700,20700,20700,20700,0
|
|
20230630,100600,300080250,20700,20700,20700,20700,0
|
|
20230630,100500,300080250,20700,20700,20700,20700,0
|
|
20230630,100400,300080250,20700,20800,20800,20700,946
|
|
20230630,100300,280430400,20800,20800,20800,20800,10
|
|
20230630,100200,280222400,20800,20800,20800,20800,50
|
|
20230630,100100,279182400,20850,20850,20850,20850,18
|
|
20230630,100000,278807100,20800,20850,20850,20800,19
|
|
20230630,095900,278411850,20800,20800,20800,20800,1
|
|
20230630,095800,278391050,20800,20800,20800,20800,38
|
|
20230630,095700,277600650,20800,20800,20800,20800,24
|
|
20230630,095600,277101450,20800,20800,20800,20800,0
|
|
20230630,095500,277101450,20800,20800,20800,20800,0
|
|
20230630,095400,277101450,20800,20800,20800,20800,74
|
|
20230630,095300,275562250,20800,20800,20800,20800,23
|
|
20230630,095200,275083850,20800,20800,20800,20800,5
|
|
20230630,095100,274979850,20800,20850,20850,20750,1182
|
|
20230630,095000,250437800,20850,20850,20850,20850,2
|
|
20230630,094900,250396100,20850,20850,20850,20850,92
|
|
20230630,094800,248477900,20850,20850,20850,20850,35
|
|
20230630,094700,247748150,20850,20850,20850,20850,33
|
|
20230630,094600,247060100,20850,20800,20850,20800,522
|
|
20230630,094500,236186650,20800,20800,20800,20800,0
|
|
20230630,094400,236186650,20800,20950,20950,20800,2116
|
|
20230630,094300,192142250,20950,20950,20950,20950,0
|
|
20230630,094200,192142250,20950,20850,20950,20850,131
|
|
20230630,094100,189404150,20850,20850,20850,20850,180
|
|
20230630,094000,185651150,20800,20800,20800,20800,284
|
|
20230630,093900,179743950,20750,20750,20750,20750,105
|
|
20230630,093800,177565200,20750,20800,20800,20750,59
|
|
20230630,093700,176338300,20800,20800,20800,20800,24
|
|
20230630,093600,175839100,20800,20800,20800,20800,3
|
|
20230630,093500,175776700,20800,20650,20800,20650,50
|
|
20230630,093400,174742100,20700,20750,20750,20700,1388
|
|
20230630,093300,145991150,20750,20700,20750,20700,154
|
|
20230630,093200,142801000,20700,20700,20700,20700,300
|
|
20230630,093100,136591000,20700,20700,20750,20700,113
|
|
20230630,093000,134251400,20700,20750,20750,20700,82
|
|
20230630,092900,132553650,20750,20750,20750,20750,1
|
|
20230630,092800,132532900,20700,20700,20700,20650,225
|
|
20230630,092700,127878950,20650,20650,20700,20650,27
|
|
20230630,092600,127320600,20650,20700,20700,20650,150
|
|
20230630,092500,124218100,20700,20650,20700,20650,163
|
|
20230630,092400,120849550,20650,20700,20700,20650,752
|
|
20230630,092300,105293150,20650,20650,20650,20650,16
|
|
20230630,092200,104962750,20700,20700,20700,20650,356
|
|
20230630,092100,97599400,20700,20750,20750,20700,115
|
|
20230630,092000,95217400,20750,20800,20800,20750,656
|
|
20230630,091900,81603400,20800,20800,20800,20800,91
|
|
20230630,091800,79710600,20800,20800,20800,20800,3
|
|
20230630,091700,79648200,20800,20800,20800,20800,58
|
|
20230630,091600,78441800,20800,20750,20800,20750,103
|
|
20230630,091500,76299450,20800,20800,20800,20750,82
|
|
20230630,091400,74597350,20750,20750,20800,20750,103
|
|
20230630,091300,72457600,20800,20800,20800,20800,40
|
|
20230630,091200,71625600,20800,20750,20800,20750,168
|
|
20230630,091100,68138950,20750,20850,20850,20750,127
|
|
20230630,091000,65503600,20850,20850,20850,20850,2
|
|
20230630,090900,65461900,20900,20900,20900,20750,975
|
|
20230630,090800,45189950,20950,20900,20950,20900,754
|
|
20230630,090700,29414850,20950,20950,20950,20950,510
|
|
20230630,090600,18730350,20950,21000,21000,20950,60
|
|
20230630,090500,17473300,20950,20950,20950,20950,138
|
|
20230630,090400,14582200,20950,20950,21000,20950,23
|
|
20230630,090300,14100050,20950,20950,21050,20950,354
|
|
20230630,090200,6683050,20950,20950,20950,20950,79
|
|
20230630,090100,5028000,20950,20950,20950,20950,124
|
|
20230630,090000,2430200,20950,20950,20950,20950,106
|