594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185100,3445220100,22300,22300,22300,22300,1881
|
|
20230630,185000,3445220100,22300,22300,22300,22300,0
|
|
20230630,184900,3445220100,22300,22300,22300,22300,0
|
|
20230630,184800,3445220100,22300,22300,22300,22300,0
|
|
20230630,184700,3445220100,22300,22300,22300,22300,0
|
|
20230630,184600,3445220100,22300,22300,22300,22300,0
|
|
20230630,184500,3445220100,22300,22300,22300,22300,0
|
|
20230630,184400,3445220100,22300,22300,22300,22300,0
|
|
20230630,184300,3445220100,22300,22300,22300,22300,0
|
|
20230630,184200,3445220100,22300,22300,22300,22300,0
|
|
20230630,184100,3445220100,22300,22300,22300,22300,0
|
|
20230630,184000,3445220100,22300,22300,22300,22300,0
|
|
20230630,183900,3445220100,22300,22300,22300,22300,0
|
|
20230630,183800,3445220100,22300,22300,22300,22300,0
|
|
20230630,183700,3445220100,22300,22300,22300,22300,0
|
|
20230630,183600,3445220100,22300,22300,22300,22300,0
|
|
20230630,183500,3445220100,22300,22300,22300,22300,0
|
|
20230630,183400,3445220100,22300,22300,22300,22300,0
|
|
20230630,183300,3445220100,22300,22300,22300,22300,0
|
|
20230630,183200,3445220100,22300,22300,22300,22300,0
|
|
20230630,183100,3445220100,22300,22300,22300,22300,0
|
|
20230630,183000,3445220100,22300,22300,22300,22300,0
|
|
20230630,182900,3445220100,22300,22300,22300,22300,0
|
|
20230630,182800,3445220100,22300,22300,22300,22300,0
|
|
20230630,182700,3445220100,22300,22300,22300,22300,0
|
|
20230630,182600,3445220100,22300,22300,22300,22300,0
|
|
20230630,182500,3445220100,22300,22300,22300,22300,0
|
|
20230630,182400,3445220100,22300,22300,22300,22300,0
|
|
20230630,182300,3445220100,22300,22300,22300,22300,0
|
|
20230630,182200,3445220100,22300,22300,22300,22300,0
|
|
20230630,182100,3445220100,22300,22300,22300,22300,1881
|
|
20230630,182000,3445220100,22300,22300,22300,22300,0
|
|
20230630,181900,3445220100,22300,22300,22300,22300,0
|
|
20230630,181800,3445220100,22300,22300,22300,22300,0
|
|
20230630,181700,3445220100,22300,22300,22300,22300,0
|
|
20230630,181600,3445220100,22300,22300,22300,22300,0
|
|
20230630,181500,3445220100,22300,22300,22300,22300,0
|
|
20230630,181400,3445220100,22300,22300,22300,22300,0
|
|
20230630,181300,3445220100,22300,22300,22300,22300,0
|
|
20230630,181200,3445220100,22300,22300,22300,22300,0
|
|
20230630,181100,3445220100,22300,22300,22300,22300,0
|
|
20230630,181000,3445220100,22300,22300,22300,22300,0
|
|
20230630,180900,3445220100,22300,22300,22300,22300,0
|
|
20230630,180800,3445220100,22300,22300,22300,22300,0
|
|
20230630,180700,3445220100,22300,22300,22300,22300,0
|
|
20230630,180600,3445220100,22300,22300,22300,22300,0
|
|
20230630,180500,3445220100,22300,22300,22300,22300,0
|
|
20230630,180400,3445220100,22300,22300,22300,22300,0
|
|
20230630,180300,3445220100,22300,22300,22300,22300,0
|
|
20230630,180200,3445220100,22300,22300,22300,22300,0
|
|
20230630,180100,3445220100,22300,22300,22300,22300,0
|
|
20230630,180000,3445220100,22300,22300,22300,22300,0
|
|
20230630,175900,3445220100,22300,22300,22300,22300,0
|
|
20230630,175800,3445220100,22300,22300,22300,22300,0
|
|
20230630,175700,3445220100,22300,22300,22300,22300,0
|
|
20230630,175600,3445220100,22300,22300,22300,22300,0
|
|
20230630,175500,3445220100,22300,22300,22300,22300,0
|
|
20230630,175400,3445220100,22300,22300,22300,22300,0
|
|
20230630,175300,3445220100,22300,22300,22300,22300,0
|
|
20230630,175200,3445220100,22300,22300,22300,22300,0
|
|
20230630,175100,3445220100,22300,22300,22300,22300,1881
|
|
20230630,175000,3445220100,22300,22300,22300,22300,0
|
|
20230630,174900,3445220100,22300,22300,22300,22300,0
|
|
20230630,174800,3445220100,22300,22300,22300,22300,0
|
|
20230630,174700,3445220100,22300,22300,22300,22300,0
|
|
20230630,174600,3445220100,22300,22300,22300,22300,0
|
|
20230630,174500,3445220100,22300,22300,22300,22300,0
|
|
20230630,174400,3445220100,22300,22300,22300,22300,0
|
|
20230630,174300,3445220100,22300,22300,22300,22300,0
|
|
20230630,174200,3445220100,22300,22300,22300,22300,0
|
|
20230630,174100,3445220100,22300,22300,22300,22300,0
|
|
20230630,174000,3445220100,22300,22300,22300,22300,0
|
|
20230630,173900,3445220100,22300,22300,22300,22300,0
|
|
20230630,173800,3445220100,22300,22300,22300,22300,0
|
|
20230630,173700,3445220100,22300,22300,22300,22300,0
|
|
20230630,173600,3445220100,22300,22300,22300,22300,0
|
|
20230630,173500,3445220100,22300,22300,22300,22300,0
|
|
20230630,173400,3445220100,22300,22300,22300,22300,0
|
|
20230630,173300,3445220100,22300,22300,22300,22300,0
|
|
20230630,173200,3445220100,22300,22300,22300,22300,0
|
|
20230630,173100,3445220100,22300,22300,22300,22300,0
|
|
20230630,173000,3445220100,22300,22300,22300,22300,0
|
|
20230630,172900,3445220100,22300,22300,22300,22300,0
|
|
20230630,172800,3445220100,22300,22300,22300,22300,0
|
|
20230630,172700,3445220100,22300,22300,22300,22300,0
|
|
20230630,172600,3445220100,22300,22300,22300,22300,0
|
|
20230630,172500,3445220100,22300,22300,22300,22300,0
|
|
20230630,172400,3445220100,22300,22300,22300,22300,0
|
|
20230630,172300,3445220100,22300,22300,22300,22300,0
|
|
20230630,172200,3445220100,22300,22300,22300,22300,0
|
|
20230630,172100,3445220100,22300,22300,22300,22300,1881
|
|
20230630,172000,3445220100,22300,22300,22300,22300,0
|
|
20230630,171900,3445220100,22300,22300,22300,22300,0
|
|
20230630,171800,3445220100,22300,22300,22300,22300,0
|
|
20230630,171700,3445220100,22300,22300,22300,22300,0
|
|
20230630,171600,3445220100,22300,22300,22300,22300,0
|
|
20230630,171500,3445220100,22300,22300,22300,22300,0
|
|
20230630,171400,3445220100,22300,22300,22300,22300,0
|
|
20230630,171300,3445220100,22300,22300,22300,22300,0
|
|
20230630,171200,3445220100,22300,22300,22300,22300,0
|
|
20230630,171100,3445220100,22300,22300,22300,22300,0
|
|
20230630,171000,3445220100,22300,22300,22300,22300,0
|
|
20230630,170900,3445220100,22300,22300,22300,22300,0
|
|
20230630,170800,3445220100,22300,22300,22300,22300,0
|
|
20230630,170700,3445220100,22300,22300,22300,22300,0
|
|
20230630,170600,3445220100,22300,22300,22300,22300,0
|
|
20230630,170500,3445220100,22300,22300,22300,22300,0
|
|
20230630,170400,3445220100,22300,22300,22300,22300,0
|
|
20230630,170300,3445220100,22300,22300,22300,22300,0
|
|
20230630,170200,3445220100,22300,22300,22300,22300,0
|
|
20230630,170100,3445220100,22300,22300,22300,22300,0
|
|
20230630,170000,3445220100,22300,22300,22300,22300,0
|
|
20230630,165900,3445220100,22300,22300,22300,22300,0
|
|
20230630,165800,3445220100,22300,22300,22300,22300,0
|
|
20230630,165700,3445220100,22300,22300,22300,22300,0
|
|
20230630,165600,3445220100,22300,22300,22300,22300,0
|
|
20230630,165500,3445220100,22300,22300,22300,22300,0
|
|
20230630,165400,3445220100,22300,22300,22300,22300,0
|
|
20230630,165300,3445220100,22300,22300,22300,22300,0
|
|
20230630,165200,3445220100,22300,22300,22300,22300,0
|
|
20230630,165100,3445220100,22300,22300,22300,22300,1881
|
|
20230630,165000,3445220100,22300,22300,22300,22300,0
|
|
20230630,164900,3445220100,22300,22300,22300,22300,0
|
|
20230630,164800,3445220100,22300,22300,22300,22300,0
|
|
20230630,164700,3445220100,22300,22300,22300,22300,0
|
|
20230630,164600,3445220100,22300,22300,22300,22300,0
|
|
20230630,164500,3445220100,22300,22300,22300,22300,0
|
|
20230630,164400,3445220100,22300,22300,22300,22300,0
|
|
20230630,164300,3445220100,22300,22300,22300,22300,0
|
|
20230630,164200,3445220100,22300,22300,22300,22300,0
|
|
20230630,164100,3445220100,22300,22300,22300,22300,0
|
|
20230630,164000,3445220100,22300,22300,22300,22300,0
|
|
20230630,163900,3445220100,22300,22300,22300,22300,0
|
|
20230630,163800,3445220100,22300,22300,22300,22300,0
|
|
20230630,163700,3445220100,22300,22300,22300,22300,0
|
|
20230630,163600,3445220100,22300,22300,22300,22300,0
|
|
20230630,163500,3445220100,22300,22300,22300,22300,0
|
|
20230630,163400,3445220100,22300,22300,22300,22300,0
|
|
20230630,163300,3445220100,22300,22300,22300,22300,0
|
|
20230630,163200,3445220100,22300,22300,22300,22300,0
|
|
20230630,163100,3445220100,22300,22300,22300,22300,0
|
|
20230630,163000,3445220100,22300,22300,22300,22300,0
|
|
20230630,162900,3445220100,22300,22300,22300,22300,0
|
|
20230630,162800,3445220100,22300,22300,22300,22300,0
|
|
20230630,162700,3445220100,22300,22300,22300,22300,0
|
|
20230630,162600,3445220100,22300,22300,22300,22300,0
|
|
20230630,162500,3445220100,22300,22300,22300,22300,0
|
|
20230630,162400,3445220100,22300,22300,22300,22300,0
|
|
20230630,162300,3445220100,22300,22300,22300,22300,0
|
|
20230630,162200,3445220100,22300,22300,22300,22300,0
|
|
20230630,162100,3445220100,22300,22300,22300,22300,1881
|
|
20230630,162000,3445220100,22300,22300,22300,22300,0
|
|
20230630,161900,3445220100,22300,22300,22300,22300,0
|
|
20230630,161800,3445220100,22300,22300,22300,22300,0
|
|
20230630,161700,3445220100,22300,22300,22300,22300,0
|
|
20230630,161600,3445220100,22300,22300,22300,22300,0
|
|
20230630,161500,3445220100,22300,22300,22300,22300,0
|
|
20230630,161400,3445220100,22300,22300,22300,22300,0
|
|
20230630,161300,3445220100,22300,22300,22300,22300,0
|
|
20230630,161200,3445220100,22300,22300,22300,22300,0
|
|
20230630,161100,3445220100,22300,22300,22300,22300,0
|
|
20230630,161000,3445220100,22300,22300,22300,22300,0
|
|
20230630,160900,3445220100,22300,22300,22300,22300,0
|
|
20230630,160800,3445220100,22300,22300,22300,22300,0
|
|
20230630,160700,3445220100,22300,22300,22300,22300,0
|
|
20230630,160600,3445220100,22300,22300,22300,22300,0
|
|
20230630,160500,3445220100,22300,22300,22300,22300,0
|
|
20230630,160400,3445220100,22300,22300,22300,22300,0
|
|
20230630,160300,3445220100,22300,22300,22300,22300,0
|
|
20230630,160200,3445220100,22300,22300,22300,22300,0
|
|
20230630,160100,3445220100,22300,22300,22300,22300,0
|
|
20230630,160000,3445220100,22300,22300,22300,22300,0
|
|
20230630,155900,3445220100,22300,22300,22300,22300,0
|
|
20230630,155800,3445220100,22300,22300,22300,22300,0
|
|
20230630,155700,3445220100,22300,22300,22300,22300,0
|
|
20230630,155600,3445220100,22300,22300,22300,22300,0
|
|
20230630,155500,3445220100,22300,22300,22300,22300,0
|
|
20230630,155400,3445220100,22300,22300,22300,22300,0
|
|
20230630,155300,3445220100,22300,22300,22300,22300,0
|
|
20230630,155200,3445220100,22300,22300,22300,22300,0
|
|
20230630,155100,3445220100,22300,22300,22300,22300,1881
|
|
20230630,155000,3445220100,22300,22300,22300,22300,0
|
|
20230630,154900,3445220100,22300,22300,22300,22300,0
|
|
20230630,154800,3445220100,22300,22300,22300,22300,0
|
|
20230630,154700,3445220100,22300,22300,22300,22300,0
|
|
20230630,154600,3445220100,22300,22300,22300,22300,0
|
|
20230630,154500,3445220100,22300,22300,22300,22300,0
|
|
20230630,154400,3445220100,22300,22300,22300,22300,0
|
|
20230630,154300,3445220100,22300,22300,22300,22300,0
|
|
20230630,154200,3445220100,22300,22300,22300,22300,0
|
|
20230630,154100,3445220100,22300,22300,22300,22300,0
|
|
20230630,154000,3445220100,22300,22300,22300,22300,0
|
|
20230630,153900,3445220100,22300,22300,22300,22300,0
|
|
20230630,153800,3445220100,22300,22300,22300,22300,0
|
|
20230630,153700,3445220100,22300,22300,22300,22300,0
|
|
20230630,153600,3445220100,22300,22300,22300,22300,0
|
|
20230630,153500,3445220100,22300,22300,22300,22300,0
|
|
20230630,153400,3445220100,22300,22300,22300,22300,0
|
|
20230630,153300,3445220100,22300,22300,22300,22300,0
|
|
20230630,153200,3445220100,22300,22300,22300,22300,0
|
|
20230630,153100,3445220100,22300,22300,22300,22300,0
|
|
20230630,153000,3445220100,22300,22300,22300,22300,1881
|
|
20230630,152900,3403273800,22300,22300,22300,22300,0
|
|
20230630,152800,3403273800,22300,22300,22300,22300,0
|
|
20230630,152700,3403273800,22300,22300,22300,22300,0
|
|
20230630,152600,3403273800,22300,22300,22300,22300,0
|
|
20230630,152500,3403273800,22300,22300,22300,22300,0
|
|
20230630,152400,3403273800,22300,22300,22300,22300,0
|
|
20230630,152300,3403273800,22300,22300,22300,22300,0
|
|
20230630,152200,3403273800,22300,22300,22300,22300,0
|
|
20230630,152100,3403273800,22300,22300,22300,22300,0
|
|
20230630,152000,3403273800,22300,22300,22300,22300,0
|
|
20230630,151900,3403273800,22300,22300,22300,22300,168
|
|
20230630,151800,3399527400,22350,22350,22350,22350,5
|
|
20230630,151700,3399415650,22300,22250,22350,22250,51
|
|
20230630,151600,3398277650,22300,22300,22300,22300,297
|
|
20230630,151500,3391654550,22300,22250,22300,22250,102
|
|
20230630,151400,3389380050,22300,22250,22300,22250,19
|
|
20230630,151300,3388956850,22250,22250,22250,22250,311
|
|
20230630,151200,3382037100,22250,22250,22250,22250,16
|
|
20230630,151100,3381681100,22300,22300,22300,22300,0
|
|
20230630,151000,3381681100,22300,22300,22300,22250,233
|
|
20230630,150900,3376485250,22300,22300,22300,22300,8
|
|
20230630,150800,3376306850,22350,22350,22350,22350,1014
|
|
20230630,150700,3353643950,22350,22250,22350,22250,8
|
|
20230630,150600,3353465350,22300,22300,22300,22250,272
|
|
20230630,150500,3347399800,22300,22300,22300,22300,124
|
|
20230630,150400,3344634600,22300,22300,22300,22300,11
|
|
20230630,150300,3344389300,22300,22250,22300,22250,920
|
|
20230630,150200,3323873350,22250,22250,22250,22250,71
|
|
20230630,150100,3322293600,22250,22250,22250,22250,105
|
|
20230630,150000,3319957350,22250,22250,22300,22250,942
|
|
20230630,145900,3298996850,22250,22250,22250,22250,20
|
|
20230630,145800,3298551850,22250,22250,22250,22250,0
|
|
20230630,145700,3298551850,22250,22250,22250,22250,38
|
|
20230630,145600,3297706350,22250,22250,22250,22250,21
|
|
20230630,145500,3297239100,22300,22300,22300,22300,72
|
|
20230630,145400,3295633500,22300,22300,22300,22300,239
|
|
20230630,145300,3290303800,22350,22350,22350,22300,103
|
|
20230630,145200,3288006750,22300,22300,22300,22300,16
|
|
20230630,145100,3287649950,22350,22350,22350,22350,5
|
|
20230630,145000,3287538200,22350,22300,22350,22300,657
|
|
20230630,144900,3272858400,22300,22300,22350,22300,759
|
|
20230630,144800,3255914000,22300,22300,22300,22300,0
|
|
20230630,144700,3255914000,22300,22300,22300,22300,1
|
|
20230630,144600,3255891700,22300,22300,22300,22300,0
|
|
20230630,144500,3255891700,22300,22300,22300,22300,301
|
|
20230630,144400,3249179400,22300,22200,22300,22200,608
|
|
20230630,144300,3235622000,22200,22200,22200,22200,0
|
|
20230630,144200,3235622000,22200,22200,22200,22200,154
|
|
20230630,144100,3232203200,22250,22250,22250,22250,0
|
|
20230630,144000,3232203200,22250,22250,22250,22250,0
|
|
20230630,143900,3232203200,22250,22250,22250,22250,157
|
|
20230630,143800,3228709950,22200,22200,22200,22200,20
|
|
20230630,143700,3228265950,22200,22250,22250,22200,40
|
|
20230630,143600,3227376000,22200,22200,22200,22200,3
|
|
20230630,143500,3227309400,22250,22250,22250,22250,30
|
|
20230630,143400,3226641900,22250,22250,22250,22250,186
|
|
20230630,143300,3222503400,22250,22200,22250,22200,989
|
|
20230630,143200,3200546950,22150,22150,22150,22150,50
|
|
20230630,143100,3199439450,22100,22100,22100,22100,75
|
|
20230630,143000,3197781950,22100,22100,22200,22100,32
|
|
20230630,142900,3197072850,22100,22150,22150,22100,2
|
|
20230630,142800,3197028600,22150,22150,22200,22100,234
|
|
20230630,142700,3191845500,22150,22150,22150,22150,0
|
|
20230630,142600,3191845500,22150,22150,22150,22150,613
|
|
20230630,142500,3178267550,22150,22150,22150,22150,210
|
|
20230630,142400,3173616050,22200,22200,22200,22200,0
|
|
20230630,142300,3173616050,22200,22200,22200,22200,0
|
|
20230630,142200,3173616050,22200,22200,22200,22200,0
|
|
20230630,142100,3173616050,22200,22150,22200,22150,567
|
|
20230630,142000,3161056950,22200,22200,22200,22200,251
|
|
20230630,141900,3155484750,22200,22200,22200,22200,106
|
|
20230630,141800,3153131550,22200,22200,22200,22200,0
|
|
20230630,141700,3153131550,22200,22200,22200,22200,750
|
|
20230630,141600,3136481550,22200,22200,22200,22200,0
|
|
20230630,141500,3136481550,22200,22200,22200,22200,292
|
|
20230630,141400,3129999150,22200,22200,22200,22200,500
|
|
20230630,141300,3118899150,22250,22250,22250,22250,0
|
|
20230630,141200,3118899150,22250,22250,22250,22250,221
|
|
20230630,141100,3113981900,22250,22250,22250,22250,0
|
|
20230630,141000,3113981900,22250,22250,22250,22250,100
|
|
20230630,140900,3111756900,22250,22250,22250,22250,0
|
|
20230630,140800,3111756900,22250,22250,22250,22250,0
|
|
20230630,140700,3111756900,22250,22250,22250,22250,0
|
|
20230630,140600,3111756900,22250,22250,22250,22250,168
|
|
20230630,140500,3108018900,22250,22250,22250,22250,0
|
|
20230630,140400,3108018900,22250,22250,22250,22250,0
|
|
20230630,140300,3108018900,22250,22250,22250,22250,327
|
|
20230630,140200,3100743150,22200,22200,22200,22200,0
|
|
20230630,140100,3100743150,22200,22200,22200,22200,90
|
|
20230630,140000,3098745150,22200,22200,22200,22100,6215
|
|
20230630,135900,2961185800,22200,22200,22200,22200,140
|
|
20230630,135800,2958077800,22200,22250,22250,22200,1742
|
|
20230630,135700,2919395600,22250,22250,22250,22250,3
|
|
20230630,135600,2919328850,22250,22250,22250,22250,124
|
|
20230630,135500,2916569850,22250,22250,22250,22250,2
|
|
20230630,135400,2916525350,22250,22250,22250,22250,114
|
|
20230630,135300,2913988850,22250,22250,22250,22250,100
|
|
20230630,135200,2911763850,22250,22250,22250,22250,9
|
|
20230630,135100,2911563600,22250,22350,22350,22250,110
|
|
20230630,135000,2909105200,22250,22250,22250,22250,400
|
|
20230630,134900,2900205200,22350,22350,22350,22350,200
|
|
20230630,134800,2895735200,22250,22300,22300,22250,416
|
|
20230630,134700,2886479050,22250,22250,22250,22250,4
|
|
20230630,134600,2886390050,22300,22300,22300,22300,25
|
|
20230630,134500,2885832550,22300,22300,22300,22300,615
|
|
20230630,134400,2872118050,22200,22250,22350,22200,784
|
|
20230630,134300,2854621150,22200,22250,22250,22200,1000
|
|
20230630,134200,2832419400,22250,22250,22300,22250,226
|
|
20230630,134100,2827390850,22200,22200,22200,22200,0
|
|
20230630,134000,2827390850,22200,22200,22200,22200,171
|
|
20230630,133900,2823594650,22200,22200,22200,22200,75
|
|
20230630,133800,2821929650,22250,22250,22250,22250,300
|
|
20230630,133700,2815254650,22300,22300,22300,22300,0
|
|
20230630,133600,2815254650,22300,22300,22300,22300,200
|
|
20230630,133500,2810794650,22250,22250,22250,22250,0
|
|
20230630,133400,2810794650,22250,22250,22250,22250,150
|
|
20230630,133300,2807457150,22250,22300,22300,22250,39
|
|
20230630,133200,2806587900,22300,22350,22350,22300,124
|
|
20230630,133100,2803821500,22350,22350,22350,22350,10
|
|
20230630,133000,2803598000,22350,22350,22350,22350,50
|
|
20230630,132900,2802480500,22350,22350,22350,22350,50
|
|
20230630,132800,2801363000,22350,22350,22350,22350,0
|
|
20230630,132700,2801363000,22350,22300,22350,22300,783
|
|
20230630,132600,2783892800,22300,22300,22300,22300,150
|
|
20230630,132500,2780547800,22200,22200,22200,22200,0
|
|
20230630,132400,2780547800,22200,22200,22200,22200,0
|
|
20230630,132300,2780547800,22200,22300,22300,22200,34
|
|
20230630,132200,2779792700,22250,22250,22250,22150,1400
|
|
20230630,132100,2748734350,22250,22250,22250,22250,53
|
|
20230630,132000,2747555100,22250,22250,22250,22250,162
|
|
20230630,131900,2743950600,22250,22250,22250,22250,0
|
|
20230630,131800,2743950600,22250,22250,22250,22250,1
|
|
20230630,131700,2743928350,22250,22250,22250,22250,0
|
|
20230630,131600,2743928350,22250,22300,22300,22250,18
|
|
20230630,131500,2743527350,22300,22300,22300,22300,1
|
|
20230630,131400,2743505050,22250,22250,22250,22250,0
|
|
20230630,131300,2743505050,22250,22250,22300,22250,285
|
|
20230630,131200,2737158600,22250,22250,22250,22250,613
|
|
20230630,131100,2723519350,22300,22250,22300,22250,196
|
|
20230630,131000,2719155350,22250,22250,22250,22250,289
|
|
20230630,130900,2712725100,22300,22300,22300,22300,0
|
|
20230630,130800,2712725100,22300,22250,22300,22250,301
|
|
20230630,130700,2706027800,22250,22250,22250,22250,0
|
|
20230630,130600,2706027800,22250,22250,22250,22250,233
|
|
20230630,130500,2700843550,22250,22300,22300,22250,307
|
|
20230630,130400,2694002250,22300,22300,22300,22300,51
|
|
20230630,130300,2692864950,22300,22300,22300,22300,1
|
|
20230630,130200,2692842650,22300,22300,22300,22300,0
|
|
20230630,130100,2692842650,22300,22300,22300,22300,261
|
|
20230630,130000,2687022350,22300,22300,22300,22300,118
|
|
20230630,125900,2684390950,22300,22300,22300,22300,76
|
|
20230630,125800,2682696150,22300,22300,22300,22300,2
|
|
20230630,125700,2682651550,22300,22350,22350,22300,226
|
|
20230630,125600,2677600500,22300,22300,22300,22300,10
|
|
20230630,125500,2677377500,22300,22350,22350,22300,83
|
|
20230630,125400,2675524650,22350,22350,22350,22350,17
|
|
20230630,125300,2675144700,22350,22350,22350,22350,8
|
|
20230630,125200,2674965900,22350,22350,22350,22350,39
|
|
20230630,125100,2674094250,22350,22300,22350,22300,2099
|
|
20230630,125000,2627280950,22250,22250,22250,22250,176
|
|
20230630,124900,2623364950,22250,22250,22250,22250,40
|
|
20230630,124800,2622474950,22250,22200,22250,22200,1044
|
|
20230630,124700,2599286450,22200,22200,22200,22200,10
|
|
20230630,124600,2599064450,22150,22150,22200,22150,83
|
|
20230630,124500,2597225500,22150,22150,22150,22150,0
|
|
20230630,124400,2597225500,22150,22150,22150,22150,0
|
|
20230630,124300,2597225500,22150,22200,22200,22150,128
|
|
20230630,124200,2594384000,22200,22200,22200,22200,288
|
|
20230630,124100,2587990400,22200,22200,22200,22200,0
|
|
20230630,124000,2587990400,22200,22200,22200,22200,0
|
|
20230630,123900,2587990400,22200,22200,22200,22200,0
|
|
20230630,123800,2587990400,22200,22200,22200,22200,1
|
|
20230630,123700,2587968200,22200,22200,22200,22200,0
|
|
20230630,123600,2587968200,22200,22150,22200,22150,88
|
|
20230630,123500,2586018950,22150,22150,22150,22150,0
|
|
20230630,123400,2586018950,22150,22150,22150,22150,9
|
|
20230630,123300,2585819600,22150,22150,22150,22150,2
|
|
20230630,123200,2585775300,22100,22100,22100,22100,20
|
|
20230630,123100,2585333300,22150,22150,22150,22150,0
|
|
20230630,123000,2585333300,22150,22150,22150,22150,1
|
|
20230630,122900,2585311150,22150,22150,22150,22150,0
|
|
20230630,122800,2585311150,22150,22150,22150,22150,136
|
|
20230630,122700,2582298750,22200,22200,22200,22200,1
|
|
20230630,122600,2582276550,22200,22200,22200,22200,3
|
|
20230630,122500,2582209950,22150,22150,22150,22150,0
|
|
20230630,122400,2582209950,22150,22150,22150,22150,249
|
|
20230630,122300,2576694600,22100,22100,22150,22050,230
|
|
20230630,122200,2571618100,22050,22100,22150,22050,292
|
|
20230630,122100,2565175950,22150,22150,22150,22150,0
|
|
20230630,122000,2565175950,22150,22150,22150,22100,232
|
|
20230630,121900,2560045150,22100,22100,22100,22100,192
|
|
20230630,121800,2555801950,22100,22150,22150,22100,51
|
|
20230630,121700,2554672350,22150,22150,22150,22150,29
|
|
20230630,121600,2554030000,22150,22150,22150,22150,22
|
|
20230630,121500,2553542700,22150,22150,22150,22150,0
|
|
20230630,121400,2553542700,22150,22150,22150,22150,50
|
|
20230630,121300,2552435200,22150,22200,22200,22150,11
|
|
20230630,121200,2552191500,22150,22150,22150,22150,13
|
|
20230630,121100,2551903550,22150,22150,22150,22150,61
|
|
20230630,121000,2550552400,22150,22150,22150,22150,178
|
|
20230630,120900,2546609700,22150,22200,22200,22150,188
|
|
20230630,120800,2542445450,22200,22200,22200,22200,0
|
|
20230630,120700,2542445450,22200,22200,22200,22200,1
|
|
20230630,120600,2542423250,22200,22200,22200,22200,30
|
|
20230630,120500,2541757250,22150,22150,22150,22150,1
|
|
20230630,120400,2541735100,22150,22150,22150,22150,0
|
|
20230630,120300,2541735100,22150,22150,22150,22150,0
|
|
20230630,120200,2541735100,22150,22150,22150,22150,5
|
|
20230630,120100,2541624350,22150,22150,22150,22150,130
|
|
20230630,120000,2538744850,22050,22050,22050,22050,0
|
|
20230630,115900,2538744850,22050,22050,22050,22050,530
|
|
20230630,115800,2527058350,22100,22100,22100,22100,97
|
|
20230630,115700,2524914650,22100,22200,22200,22100,5000
|
|
20230630,115600,2414322650,22200,22200,22200,22200,0
|
|
20230630,115500,2414322650,22200,22200,22200,22200,0
|
|
20230630,115400,2414322650,22200,22200,22200,22200,100
|
|
20230630,115300,2412102650,22250,22250,22250,22250,1
|
|
20230630,115200,2412080400,22200,22200,22200,22200,201
|
|
20230630,115100,2407618200,22200,22200,22200,22200,89
|
|
20230630,115000,2405642400,22250,22200,22250,22200,261
|
|
20230630,114900,2399845950,22200,22200,22200,22200,0
|
|
20230630,114800,2399845950,22200,22200,22200,22200,0
|
|
20230630,114700,2399845950,22200,22200,22200,22200,20
|
|
20230630,114600,2399401950,22200,22200,22200,22200,0
|
|
20230630,114500,2399401950,22200,22200,22250,22200,55
|
|
20230630,114400,2398178600,22250,22250,22250,22250,4
|
|
20230630,114300,2398089600,22250,22200,22250,22200,37
|
|
20230630,114200,2397268100,22250,22250,22250,22250,0
|
|
20230630,114100,2397268100,22250,22250,22250,22200,31
|
|
20230630,114000,2396579450,22250,22200,22250,22200,49
|
|
20230630,113900,2395489250,22250,22250,22250,22250,0
|
|
20230630,113800,2395489250,22250,22250,22250,22250,131
|
|
20230630,113700,2392574500,22250,22250,22250,22250,73
|
|
20230630,113600,2390950250,22250,22250,22250,22250,33
|
|
20230630,113500,2390216000,22250,22250,22250,22250,0
|
|
20230630,113400,2390216000,22250,22250,22250,22200,99
|
|
20230630,113300,2388016100,22250,22250,22250,22250,39
|
|
20230630,113200,2387148350,22250,22250,22250,22250,10
|
|
20230630,113100,2386925850,22250,22250,22250,22250,0
|
|
20230630,113000,2386925850,22250,22250,22250,22250,1
|
|
20230630,112900,2386903600,22250,22250,22250,22250,0
|
|
20230630,112800,2386903600,22250,22250,22250,22250,0
|
|
20230630,112700,2386903600,22250,22200,22250,22200,116
|
|
20230630,112600,2384328350,22250,22200,22250,22200,35
|
|
20230630,112500,2383551250,22050,22200,22200,22050,8010
|
|
20230630,112400,2206772000,22200,22200,22200,22200,13
|
|
20230630,112300,2206483400,22250,22250,22250,22250,774
|
|
20230630,112200,2189261900,22300,22300,22300,22300,251
|
|
20230630,112100,2183664600,22300,22300,22300,22300,183
|
|
20230630,112000,2179583700,22350,22350,22350,22300,135
|
|
20230630,111900,2176572150,22350,22350,22350,22350,116
|
|
20230630,111800,2173979550,22350,22350,22350,22350,1
|
|
20230630,111700,2173957200,22400,22400,22400,22400,12
|
|
20230630,111600,2173688400,22400,22350,22400,22350,214
|
|
20230630,111500,2168905400,22350,22400,22400,22350,210
|
|
20230630,111400,2164202650,22400,22400,22400,22400,100
|
|
20230630,111300,2161962650,22400,22400,22400,22400,2
|
|
20230630,111200,2161917850,22400,22400,22400,22400,238
|
|
20230630,111100,2156586650,22450,22450,22450,22400,426
|
|
20230630,111000,2147026000,22450,22450,22450,22450,53
|
|
20230630,110900,2145836150,22500,22450,22550,22450,3617
|
|
20230630,110800,2064444900,22450,22450,22450,22450,281
|
|
20230630,110700,2058136450,22550,22200,22550,22200,9045
|
|
20230630,110600,1855160700,22200,22200,22200,22200,42
|
|
20230630,110500,1854228300,22150,22150,22150,22150,150
|
|
20230630,110400,1850905800,22150,22200,22200,22150,82
|
|
20230630,110300,1849085450,22200,22200,22200,22200,400
|
|
20230630,110200,1840205450,22150,22150,22150,22150,16
|
|
20230630,110100,1839851050,22150,22150,22150,22150,5
|
|
20230630,110000,1839740300,22150,22150,22150,22150,10
|
|
20230630,105900,1839518800,22100,22150,22150,22100,102
|
|
20230630,105800,1837260250,22150,22150,22150,22150,1
|
|
20230630,105700,1837238100,22150,22150,22150,22100,902
|
|
20230630,105600,1817296100,22200,22150,22200,22150,150
|
|
20230630,105500,1813972050,22150,22150,22150,22150,4
|
|
20230630,105400,1813883450,22150,22150,22150,22150,0
|
|
20230630,105300,1813883450,22150,22200,22200,22150,210
|
|
20230630,105200,1809231900,22150,22150,22150,22150,1
|
|
20230630,105100,1809209750,22150,22250,22250,22150,1457
|
|
20230630,105000,1776916100,22250,22250,22250,22250,199
|
|
20230630,104900,1772488350,22250,22300,22300,22250,146
|
|
20230630,104800,1769232700,22300,22300,22300,22300,209
|
|
20230630,104700,1764572000,22250,22250,22250,22250,52
|
|
20230630,104600,1763415000,22300,22300,22300,22300,167
|
|
20230630,104500,1759690900,22250,22250,22250,22250,4
|
|
20230630,104400,1759601900,22250,22250,22250,22250,3
|
|
20230630,104300,1759535150,22250,22250,22250,22250,26
|
|
20230630,104200,1758956650,22250,22250,22300,22250,439
|
|
20230630,104100,1749169050,22250,22200,22250,22150,304
|
|
20230630,104000,1742409650,22250,22250,22250,22250,1
|
|
20230630,103900,1742387400,22150,22150,22150,22150,19
|
|
20230630,103800,1741966550,22150,22100,22150,22100,61
|
|
20230630,103700,1740617900,22100,22150,22150,22100,296
|
|
20230630,103600,1734068550,22150,22150,22150,22150,408
|
|
20230630,103500,1725031350,22200,22200,22200,22200,0
|
|
20230630,103400,1725031350,22200,22200,22200,22200,0
|
|
20230630,103300,1725031350,22200,22200,22200,22200,316
|
|
20230630,103200,1718016150,22200,22150,22200,22150,253
|
|
20230630,103100,1712411650,22150,22150,22150,22150,118
|
|
20230630,103000,1709797950,22150,22150,22150,22150,1
|
|
20230630,102900,1709775800,22200,22200,22200,22200,1
|
|
20230630,102800,1709753600,22200,22200,22200,22200,152
|
|
20230630,102700,1706379200,22200,22200,22200,22200,0
|
|
20230630,102600,1706379200,22200,22200,22200,22200,0
|
|
20230630,102500,1706379200,22200,22100,22200,22100,293
|
|
20230630,102400,1699902750,22150,22150,22150,22150,35
|
|
20230630,102300,1699127500,22050,22050,22100,22050,75
|
|
20230630,102200,1697471100,22100,22100,22100,22100,50
|
|
20230630,102100,1696366100,22050,22100,22100,22050,196
|
|
20230630,102000,1692043650,22150,22150,22150,22150,5
|
|
20230630,101900,1691932900,22050,22100,22100,22000,1506
|
|
20230630,101800,1658751650,22050,22050,22050,22050,114
|
|
20230630,101700,1656237950,22050,22100,22100,22050,404
|
|
20230630,101600,1647321950,22100,22150,22150,22100,100
|
|
20230630,101500,1645111350,22100,22100,22100,22100,0
|
|
20230630,101400,1645111350,22100,22100,22100,22100,0
|
|
20230630,101300,1645111350,22100,22100,22100,22100,200
|
|
20230630,101200,1640691350,22100,22100,22100,22100,191
|
|
20230630,101100,1636470250,22100,22100,22100,22050,339
|
|
20230630,101000,1628983350,22100,22050,22100,22050,336
|
|
20230630,100900,1621564550,22100,22100,22100,22100,170
|
|
20230630,100800,1617807550,22100,22150,22150,22100,308
|
|
20230630,100700,1610993850,22150,22200,22250,22150,459
|
|
20230630,100600,1600816700,22200,22150,22200,22150,122
|
|
20230630,100500,1598111800,22150,22100,22150,22100,41
|
|
20230630,100400,1597205100,22100,22100,22100,22100,77
|
|
20230630,100300,1595503400,22050,22050,22100,22050,225
|
|
20230630,100200,1590541250,22200,22150,22200,22000,2600
|
|
20230630,100100,1533058400,22200,22200,22300,22200,276
|
|
20230630,100000,1526930350,22250,22250,22350,22250,171
|
|
20230630,095900,1523125450,22250,22300,22350,22250,305
|
|
20230630,095800,1516326550,22300,22400,22400,22300,123
|
|
20230630,095700,1513577050,22350,22400,22400,22300,206
|
|
20230630,095600,1508968750,22350,22350,22400,22300,219
|
|
20230630,095500,1504069350,22400,22400,22400,22400,68
|
|
20230630,095400,1502546150,22400,22350,22400,22350,268
|
|
20230630,095300,1496550050,22450,22450,22500,22350,3425
|
|
20230630,095200,1419760550,22500,22500,22500,22400,981
|
|
20230630,095100,1397702250,22450,22400,22450,22400,1186
|
|
20230630,095000,1371083850,22400,22400,22450,22400,1226
|
|
20230630,094900,1343619700,22400,22350,22400,22350,337
|
|
20230630,094800,1336079950,22350,22350,22350,22300,824
|
|
20230630,094700,1317664750,22350,22350,22350,22250,1010
|
|
20230630,094600,1295137150,22350,22350,22350,22350,488
|
|
20230630,094500,1284230350,22350,22350,22400,22350,867
|
|
20230630,094400,1264845500,22350,22300,22350,22200,2531
|
|
20230630,094300,1208402050,22250,22250,22300,22250,1313
|
|
20230630,094200,1179180500,22250,22250,22250,22200,535
|
|
20230630,094100,1167277900,22200,22250,22250,22200,641
|
|
20230630,094000,1153027600,22250,22200,22250,22100,1281
|
|
20230630,093900,1124572650,22250,22100,22250,22100,1575
|
|
20230630,093800,1089652700,22100,22100,22100,22100,137
|
|
20230630,093700,1086625000,22100,22150,22150,22050,188
|
|
20230630,093600,1082475200,22150,22150,22150,22050,100
|
|
20230630,093500,1080262350,22100,22050,22100,22000,2212
|
|
20230630,093400,1031409900,22050,22050,22100,22050,202
|
|
20230630,093300,1026955300,22100,22100,22150,22050,467
|
|
20230630,093200,1016641300,22100,22050,22100,22050,80
|
|
20230630,093100,1014876250,22050,22100,22100,22000,195
|
|
20230630,093000,1010575450,22050,22000,22100,22000,532
|
|
20230630,092900,998835400,22050,21950,22050,21950,222
|
|
20230630,092800,993950950,21950,21900,21950,21900,289
|
|
20230630,092700,987609200,21900,21950,21950,21900,217
|
|
20230630,092600,982856850,21950,21900,21950,21900,97
|
|
20230630,092500,980732500,21900,21950,21950,21900,230
|
|
20230630,092400,975692650,21950,21950,21950,21950,12
|
|
20230630,092300,975429250,21900,21850,21900,21850,12
|
|
20230630,092200,975166950,21850,21850,21950,21850,342
|
|
20230630,092100,967691850,21850,21850,21850,21850,141
|
|
20230630,092000,964611000,21800,21800,21900,21800,1139
|
|
20230630,091900,939747100,21750,21850,21850,21750,2661
|
|
20230630,091800,881722600,21850,21800,21850,21800,45
|
|
20230630,091700,880741300,21950,21850,21950,21850,56
|
|
20230630,091600,879517600,21850,21850,21850,21850,34
|
|
20230630,091500,878774700,21850,21850,21900,21800,36
|
|
20230630,091400,877987600,21900,21950,21950,21800,502
|
|
20230630,091300,867041250,21950,21900,21950,21800,192
|
|
20230630,091200,862836500,21900,21700,21900,21600,10571
|
|
20230630,091100,633207950,21700,21750,21750,21700,1574
|
|
20230630,091000,598986300,21750,21800,21850,21750,738
|
|
20230630,090900,582907400,21750,21850,21850,21750,1662
|
|
20230630,090800,546705600,21850,21900,21900,21800,343
|
|
20230630,090700,539207250,21900,21800,21900,21800,1559
|
|
20230630,090600,505175400,21800,21850,21950,21800,1582
|
|
20230630,090500,470591100,21750,21800,21800,21700,4146
|
|
20230630,090400,380540250,21800,21850,21850,21700,2052
|
|
20230630,090300,335886600,21850,22150,22150,21750,3654
|
|
20230630,090200,255850150,22150,22050,22150,22000,902
|
|
20230630,090100,235908700,22000,22150,22150,21950,966
|
|
20230630,090000,214630800,21950,22400,22400,21900,8933
|