583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184000,131369700,48550,48550,48550,48550,507
|
|
20230630,183900,131369700,48550,48550,48550,48550,0
|
|
20230630,183800,131369700,48550,48550,48550,48550,0
|
|
20230630,183700,131369700,48550,48550,48550,48550,0
|
|
20230630,183600,131369700,48550,48550,48550,48550,0
|
|
20230630,183500,131369700,48550,48550,48550,48550,0
|
|
20230630,183400,131369700,48550,48550,48550,48550,0
|
|
20230630,183300,131369700,48550,48550,48550,48550,0
|
|
20230630,183200,131369700,48550,48550,48550,48550,0
|
|
20230630,183100,131369700,48550,48550,48550,48550,0
|
|
20230630,183000,131369700,48550,48550,48550,48550,0
|
|
20230630,182900,131369700,48550,48550,48550,48550,0
|
|
20230630,182800,131369700,48550,48550,48550,48550,0
|
|
20230630,182700,131369700,48550,48550,48550,48550,0
|
|
20230630,182600,131369700,48550,48550,48550,48550,0
|
|
20230630,182500,131369700,48550,48550,48550,48550,0
|
|
20230630,182400,131369700,48550,48550,48550,48550,0
|
|
20230630,182300,131369700,48550,48550,48550,48550,0
|
|
20230630,182200,131369700,48550,48550,48550,48550,0
|
|
20230630,182100,131369700,48550,48550,48550,48550,0
|
|
20230630,182000,131369700,48550,48550,48550,48550,0
|
|
20230630,181900,131369700,48550,48550,48550,48550,0
|
|
20230630,181800,131369700,48550,48550,48550,48550,0
|
|
20230630,181700,131369700,48550,48550,48550,48550,0
|
|
20230630,181600,131369700,48550,48550,48550,48550,0
|
|
20230630,181500,131369700,48550,48550,48550,48550,0
|
|
20230630,181400,131369700,48550,48550,48550,48550,0
|
|
20230630,181300,131369700,48550,48550,48550,48550,0
|
|
20230630,181200,131369700,48550,48550,48550,48550,0
|
|
20230630,181100,131369700,48550,48550,48550,48550,0
|
|
20230630,181000,131369700,48550,48550,48550,48550,507
|
|
20230630,180900,131369700,48550,48550,48550,48550,0
|
|
20230630,180800,131369700,48550,48550,48550,48550,0
|
|
20230630,180700,131369700,48550,48550,48550,48550,0
|
|
20230630,180600,131369700,48550,48550,48550,48550,0
|
|
20230630,180500,131369700,48550,48550,48550,48550,0
|
|
20230630,180400,131369700,48550,48550,48550,48550,0
|
|
20230630,180300,131369700,48550,48550,48550,48550,0
|
|
20230630,180200,131369700,48550,48550,48550,48550,0
|
|
20230630,180100,131369700,48550,48550,48550,48550,0
|
|
20230630,180000,131369700,48550,48550,48550,48550,0
|
|
20230630,175900,131369700,48550,48550,48550,48550,0
|
|
20230630,175800,131369700,48550,48550,48550,48550,0
|
|
20230630,175700,131369700,48550,48550,48550,48550,0
|
|
20230630,175600,131369700,48550,48550,48550,48550,0
|
|
20230630,175500,131369700,48550,48550,48550,48550,0
|
|
20230630,175400,131369700,48550,48550,48550,48550,0
|
|
20230630,175300,131369700,48550,48550,48550,48550,0
|
|
20230630,175200,131369700,48550,48550,48550,48550,0
|
|
20230630,175100,131369700,48550,48550,48550,48550,0
|
|
20230630,175000,131369700,48550,48550,48550,48550,0
|
|
20230630,174900,131369700,48550,48550,48550,48550,0
|
|
20230630,174800,131369700,48550,48550,48550,48550,0
|
|
20230630,174700,131369700,48550,48550,48550,48550,0
|
|
20230630,174600,131369700,48550,48550,48550,48550,0
|
|
20230630,174500,131369700,48550,48550,48550,48550,0
|
|
20230630,174400,131369700,48550,48550,48550,48550,0
|
|
20230630,174300,131369700,48550,48550,48550,48550,0
|
|
20230630,174200,131369700,48550,48550,48550,48550,0
|
|
20230630,174100,131369700,48550,48550,48550,48550,0
|
|
20230630,174000,131369700,48550,48550,48550,48550,507
|
|
20230630,173900,131369700,48550,48550,48550,48550,0
|
|
20230630,173800,131369700,48550,48550,48550,48550,0
|
|
20230630,173700,131369700,48550,48550,48550,48550,0
|
|
20230630,173600,131369700,48550,48550,48550,48550,0
|
|
20230630,173500,131369700,48550,48550,48550,48550,0
|
|
20230630,173400,131369700,48550,48550,48550,48550,0
|
|
20230630,173300,131369700,48550,48550,48550,48550,0
|
|
20230630,173200,131369700,48550,48550,48550,48550,0
|
|
20230630,173100,131369700,48550,48550,48550,48550,0
|
|
20230630,173000,131369700,48550,48550,48550,48550,0
|
|
20230630,172900,131369700,48550,48550,48550,48550,0
|
|
20230630,172800,131369700,48550,48550,48550,48550,0
|
|
20230630,172700,131369700,48550,48550,48550,48550,0
|
|
20230630,172600,131369700,48550,48550,48550,48550,0
|
|
20230630,172500,131369700,48550,48550,48550,48550,0
|
|
20230630,172400,131369700,48550,48550,48550,48550,0
|
|
20230630,172300,131369700,48550,48550,48550,48550,0
|
|
20230630,172200,131369700,48550,48550,48550,48550,0
|
|
20230630,172100,131369700,48550,48550,48550,48550,0
|
|
20230630,172000,131369700,48550,48550,48550,48550,0
|
|
20230630,171900,131369700,48550,48550,48550,48550,0
|
|
20230630,171800,131369700,48550,48550,48550,48550,0
|
|
20230630,171700,131369700,48550,48550,48550,48550,0
|
|
20230630,171600,131369700,48550,48550,48550,48550,0
|
|
20230630,171500,131369700,48550,48550,48550,48550,0
|
|
20230630,171400,131369700,48550,48550,48550,48550,0
|
|
20230630,171300,131369700,48550,48550,48550,48550,0
|
|
20230630,171200,131369700,48550,48550,48550,48550,0
|
|
20230630,171100,131369700,48550,48550,48550,48550,0
|
|
20230630,171000,131369700,48550,48550,48550,48550,507
|
|
20230630,170900,131369700,48550,48550,48550,48550,0
|
|
20230630,170800,131369700,48550,48550,48550,48550,0
|
|
20230630,170700,131369700,48550,48550,48550,48550,0
|
|
20230630,170600,131369700,48550,48550,48550,48550,0
|
|
20230630,170500,131369700,48550,48550,48550,48550,0
|
|
20230630,170400,131369700,48550,48550,48550,48550,0
|
|
20230630,170300,131369700,48550,48550,48550,48550,0
|
|
20230630,170200,131369700,48550,48550,48550,48550,0
|
|
20230630,170100,131369700,48550,48550,48550,48550,0
|
|
20230630,170000,131369700,48550,48550,48550,48550,0
|
|
20230630,165900,131369700,48550,48550,48550,48550,0
|
|
20230630,165800,131369700,48550,48550,48550,48550,0
|
|
20230630,165700,131369700,48550,48550,48550,48550,0
|
|
20230630,165600,131369700,48550,48550,48550,48550,0
|
|
20230630,165500,131369700,48550,48550,48550,48550,0
|
|
20230630,165400,131369700,48550,48550,48550,48550,0
|
|
20230630,165300,131369700,48550,48550,48550,48550,0
|
|
20230630,165200,131369700,48550,48550,48550,48550,0
|
|
20230630,165100,131369700,48550,48550,48550,48550,0
|
|
20230630,165000,131369700,48550,48550,48550,48550,0
|
|
20230630,164900,131369700,48550,48550,48550,48550,0
|
|
20230630,164800,131369700,48550,48550,48550,48550,0
|
|
20230630,164700,131369700,48550,48550,48550,48550,0
|
|
20230630,164600,131369700,48550,48550,48550,48550,0
|
|
20230630,164500,131369700,48550,48550,48550,48550,0
|
|
20230630,164400,131369700,48550,48550,48550,48550,0
|
|
20230630,164300,131369700,48550,48550,48550,48550,0
|
|
20230630,164200,131369700,48550,48550,48550,48550,0
|
|
20230630,164100,131369700,48550,48550,48550,48550,0
|
|
20230630,164000,131369700,48550,48550,48550,48550,507
|
|
20230630,163900,131369700,48550,48550,48550,48550,0
|
|
20230630,163800,131369700,48550,48550,48550,48550,0
|
|
20230630,163700,131369700,48550,48550,48550,48550,0
|
|
20230630,163600,131369700,48550,48550,48550,48550,0
|
|
20230630,163500,131369700,48550,48550,48550,48550,0
|
|
20230630,163400,131369700,48550,48550,48550,48550,0
|
|
20230630,163300,131369700,48550,48550,48550,48550,0
|
|
20230630,163200,131369700,48550,48550,48550,48550,0
|
|
20230630,163100,131369700,48550,48550,48550,48550,0
|
|
20230630,163000,131369700,48550,48550,48550,48550,0
|
|
20230630,162900,131369700,48550,48550,48550,48550,0
|
|
20230630,162800,131369700,48550,48550,48550,48550,0
|
|
20230630,162700,131369700,48550,48550,48550,48550,0
|
|
20230630,162600,131369700,48550,48550,48550,48550,0
|
|
20230630,162500,131369700,48550,48550,48550,48550,0
|
|
20230630,162400,131369700,48550,48550,48550,48550,0
|
|
20230630,162300,131369700,48550,48550,48550,48550,0
|
|
20230630,162200,131369700,48550,48550,48550,48550,0
|
|
20230630,162100,131369700,48550,48550,48550,48550,0
|
|
20230630,162000,131369700,48550,48550,48550,48550,0
|
|
20230630,161900,131369700,48550,48550,48550,48550,0
|
|
20230630,161800,131369700,48550,48550,48550,48550,0
|
|
20230630,161700,131369700,48550,48550,48550,48550,0
|
|
20230630,161600,131369700,48550,48550,48550,48550,0
|
|
20230630,161500,131369700,48550,48550,48550,48550,0
|
|
20230630,161400,131369700,48550,48550,48550,48550,0
|
|
20230630,161300,131369700,48550,48550,48550,48550,0
|
|
20230630,161200,131369700,48550,48550,48550,48550,0
|
|
20230630,161100,131369700,48550,48550,48550,48550,0
|
|
20230630,161000,131369700,48550,48550,48550,48550,507
|
|
20230630,160900,131369700,48550,48550,48550,48550,0
|
|
20230630,160800,131369700,48550,48550,48550,48550,0
|
|
20230630,160700,131369700,48550,48550,48550,48550,0
|
|
20230630,160600,131369700,48550,48550,48550,48550,0
|
|
20230630,160500,131369700,48550,48550,48550,48550,0
|
|
20230630,160400,131369700,48550,48550,48550,48550,0
|
|
20230630,160300,131369700,48550,48550,48550,48550,0
|
|
20230630,160200,131369700,48550,48550,48550,48550,0
|
|
20230630,160100,131369700,48550,48550,48550,48550,0
|
|
20230630,160000,131369700,48550,48550,48550,48550,0
|
|
20230630,155900,131369700,48550,48550,48550,48550,0
|
|
20230630,155800,131369700,48550,48550,48550,48550,0
|
|
20230630,155700,131369700,48550,48550,48550,48550,0
|
|
20230630,155600,131369700,48550,48550,48550,48550,0
|
|
20230630,155500,131369700,48550,48550,48550,48550,0
|
|
20230630,155400,131369700,48550,48550,48550,48550,0
|
|
20230630,155300,131369700,48550,48550,48550,48550,0
|
|
20230630,155200,131369700,48550,48550,48550,48550,0
|
|
20230630,155100,131369700,48550,48550,48550,48550,0
|
|
20230630,155000,131369700,48550,48550,48550,48550,0
|
|
20230630,154900,131369700,48550,48550,48550,48550,0
|
|
20230630,154800,131369700,48550,48550,48550,48550,0
|
|
20230630,154700,131369700,48550,48550,48550,48550,0
|
|
20230630,154600,131369700,48550,48550,48550,48550,0
|
|
20230630,154500,131369700,48550,48550,48550,48550,0
|
|
20230630,154400,131369700,48550,48550,48550,48550,0
|
|
20230630,154300,131369700,48550,48550,48550,48550,0
|
|
20230630,154200,131369700,48550,48550,48550,48550,0
|
|
20230630,154100,131369700,48550,48550,48550,48550,0
|
|
20230630,154000,131369700,48550,48550,48550,48550,507
|
|
20230630,153900,131369700,48550,48550,48550,48550,0
|
|
20230630,153800,131369700,48550,48550,48550,48550,0
|
|
20230630,153700,131369700,48550,48550,48550,48550,0
|
|
20230630,153600,131369700,48550,48550,48550,48550,0
|
|
20230630,153500,131369700,48550,48550,48550,48550,0
|
|
20230630,153400,131369700,48550,48550,48550,48550,0
|
|
20230630,153300,131369700,48550,48550,48550,48550,0
|
|
20230630,153200,131369700,48550,48550,48550,48550,0
|
|
20230630,153100,131369700,48550,48550,48550,48550,0
|
|
20230630,153000,131369700,48550,48550,48550,48550,507
|
|
20230630,152900,106754850,48800,48800,48800,48800,0
|
|
20230630,152800,106754850,48800,48800,48800,48800,0
|
|
20230630,152700,106754850,48800,48800,48800,48800,0
|
|
20230630,152600,106754850,48800,48800,48800,48800,0
|
|
20230630,152500,106754850,48800,48800,48800,48800,0
|
|
20230630,152400,106754850,48800,48800,48800,48800,0
|
|
20230630,152300,106754850,48800,48800,48800,48800,0
|
|
20230630,152200,106754850,48800,48800,48800,48800,0
|
|
20230630,152100,106754850,48800,48800,48800,48800,0
|
|
20230630,152000,106754850,48800,48800,48800,48800,0
|
|
20230630,151900,106754850,48800,48800,48800,48800,0
|
|
20230630,151800,106754850,48800,48950,48950,48800,131
|
|
20230630,151700,100355100,48900,48900,48900,48900,0
|
|
20230630,151600,100355100,48900,49000,49000,48900,40
|
|
20230630,151500,98397200,49000,49200,49200,49000,45
|
|
20230630,151400,96189700,49200,49200,49200,49200,4
|
|
20230630,151300,95992900,49200,49150,49200,49150,36
|
|
20230630,151200,94222700,49150,49100,49150,49100,16
|
|
20230630,151100,93436600,49100,49100,49100,49100,50
|
|
20230630,151000,90981600,49100,49100,49100,49100,0
|
|
20230630,150900,90981600,49100,49100,49100,49100,0
|
|
20230630,150800,90981600,49100,49100,49100,49100,10
|
|
20230630,150700,90490600,49100,49100,49100,49100,10
|
|
20230630,150600,89999600,49000,49000,49000,49000,0
|
|
20230630,150500,89999600,49000,49000,49000,49000,0
|
|
20230630,150400,89999600,49000,49000,49000,49000,0
|
|
20230630,150300,89999600,49000,49000,49000,49000,0
|
|
20230630,150200,89999600,49000,49000,49000,49000,1
|
|
20230630,150100,89950600,49100,49100,49100,49100,10
|
|
20230630,150000,89459600,49150,49150,49150,49150,0
|
|
20230630,145900,89459600,49150,49150,49150,49150,0
|
|
20230630,145800,89459600,49150,49150,49150,49150,0
|
|
20230630,145700,89459600,49150,49150,49150,49150,0
|
|
20230630,145600,89459600,49150,49150,49150,49150,0
|
|
20230630,145500,89459600,49150,49150,49150,49150,0
|
|
20230630,145400,89459600,49150,49150,49150,49150,0
|
|
20230630,145300,89459600,49150,49150,49150,49150,0
|
|
20230630,145200,89459600,49150,49150,49150,49150,10
|
|
20230630,145100,88968100,49150,49150,49150,49150,0
|
|
20230630,145000,88968100,49150,49150,49150,49150,0
|
|
20230630,144900,88968100,49150,49150,49150,49150,0
|
|
20230630,144800,88968100,49150,49150,49150,49150,0
|
|
20230630,144700,88968100,49150,49150,49150,49150,0
|
|
20230630,144600,88968100,49150,49150,49150,49150,0
|
|
20230630,144500,88968100,49150,49150,49150,49150,0
|
|
20230630,144400,88968100,49150,49150,49150,49150,0
|
|
20230630,144300,88968100,49150,49150,49150,49150,0
|
|
20230630,144200,88968100,49150,49150,49150,49150,100
|
|
20230630,144100,84053100,49100,49100,49100,49100,4
|
|
20230630,144000,83856700,49100,49100,49100,49100,0
|
|
20230630,143900,83856700,49100,49100,49100,49100,0
|
|
20230630,143800,83856700,49100,49100,49100,49100,0
|
|
20230630,143700,83856700,49100,49100,49100,49100,0
|
|
20230630,143600,83856700,49100,49100,49100,49100,1
|
|
20230630,143500,83807600,49150,49100,49150,49100,5
|
|
20230630,143400,83562050,49100,49100,49100,49100,0
|
|
20230630,143300,83562050,49100,49100,49100,49100,1
|
|
20230630,143200,83512950,49000,49000,49000,49000,0
|
|
20230630,143100,83512950,49000,49000,49000,49000,0
|
|
20230630,143000,83512950,49000,49000,49000,49000,0
|
|
20230630,142900,83512950,49000,49000,49000,49000,0
|
|
20230630,142800,83512950,49000,49000,49000,49000,5
|
|
20230630,142700,83267950,49000,49000,49000,49000,0
|
|
20230630,142600,83267950,49000,49000,49000,49000,0
|
|
20230630,142500,83267950,49000,49000,49000,49000,0
|
|
20230630,142400,83267950,49000,49000,49000,49000,0
|
|
20230630,142300,83267950,49000,49000,49000,49000,0
|
|
20230630,142200,83267950,49000,49000,49000,49000,0
|
|
20230630,142100,83267950,49000,49000,49000,49000,0
|
|
20230630,142000,83267950,49000,49000,49000,49000,0
|
|
20230630,141900,83267950,49000,49000,49000,49000,0
|
|
20230630,141800,83267950,49000,49000,49000,49000,2
|
|
20230630,141700,83169950,49000,49000,49000,49000,0
|
|
20230630,141600,83169950,49000,49000,49000,49000,0
|
|
20230630,141500,83169950,49000,49000,49000,49000,0
|
|
20230630,141400,83169950,49000,49000,49000,49000,30
|
|
20230630,141300,81699950,48950,48950,48950,48950,0
|
|
20230630,141200,81699950,48950,48950,48950,48950,0
|
|
20230630,141100,81699950,48950,48950,48950,48950,0
|
|
20230630,141000,81699950,48950,48950,48950,48950,0
|
|
20230630,140900,81699950,48950,48950,48950,48950,0
|
|
20230630,140800,81699950,48950,48950,48950,48950,0
|
|
20230630,140700,81699950,48950,48950,48950,48950,0
|
|
20230630,140600,81699950,48950,48950,48950,48950,0
|
|
20230630,140500,81699950,48950,48950,48950,48950,0
|
|
20230630,140400,81699950,48950,48950,48950,48950,0
|
|
20230630,140300,81699950,48950,48950,48950,48950,0
|
|
20230630,140200,81699950,48950,48950,48950,48950,0
|
|
20230630,140100,81699950,48950,48950,48950,48950,0
|
|
20230630,140000,81699950,48950,48950,48950,48950,0
|
|
20230630,135900,81699950,48950,48950,48950,48950,0
|
|
20230630,135800,81699950,48950,48950,48950,48950,0
|
|
20230630,135700,81699950,48950,48950,48950,48950,0
|
|
20230630,135600,81699950,48950,48950,48950,48950,0
|
|
20230630,135500,81699950,48950,48950,48950,48950,0
|
|
20230630,135400,81699950,48950,48950,48950,48950,0
|
|
20230630,135300,81699950,48950,48950,48950,48950,0
|
|
20230630,135200,81699950,48950,48950,48950,48950,0
|
|
20230630,135100,81699950,48950,48950,48950,48950,4
|
|
20230630,135000,81504150,48950,48950,48950,48950,15
|
|
20230630,134900,80769900,48950,48950,48950,48950,0
|
|
20230630,134800,80769900,48950,48950,48950,48950,0
|
|
20230630,134700,80769900,48950,48950,48950,48950,0
|
|
20230630,134600,80769900,48950,48950,48950,48950,0
|
|
20230630,134500,80769900,48950,48950,48950,48950,0
|
|
20230630,134400,80769900,48950,48950,48950,48950,0
|
|
20230630,134300,80769900,48950,48950,48950,48950,0
|
|
20230630,134200,80769900,48950,48950,48950,48950,0
|
|
20230630,134100,80769900,48950,48950,48950,48950,0
|
|
20230630,134000,80769900,48950,48950,48950,48950,0
|
|
20230630,133900,80769900,48950,48950,48950,48950,0
|
|
20230630,133800,80769900,48950,48950,48950,48950,0
|
|
20230630,133700,80769900,48950,48950,48950,48950,1
|
|
20230630,133600,80720950,48950,49000,49000,48950,14
|
|
20230630,133500,80035100,49100,49100,49100,49100,0
|
|
20230630,133400,80035100,49100,49100,49100,49100,0
|
|
20230630,133300,80035100,49100,49100,49100,49100,0
|
|
20230630,133200,80035100,49100,49100,49100,49100,0
|
|
20230630,133100,80035100,49100,49100,49100,49100,0
|
|
20230630,133000,80035100,49100,49100,49100,49100,0
|
|
20230630,132900,80035100,49100,49100,49100,49100,0
|
|
20230630,132800,80035100,49100,49100,49100,49100,0
|
|
20230630,132700,80035100,49100,49100,49100,49100,0
|
|
20230630,132600,80035100,49100,49100,49100,49100,1
|
|
20230630,132500,79986000,49100,49100,49100,49100,1
|
|
20230630,132400,79936900,49150,49150,49150,49150,0
|
|
20230630,132300,79936900,49150,49150,49150,49150,0
|
|
20230630,132200,79936900,49150,49150,49150,49150,0
|
|
20230630,132100,79936900,49150,49150,49150,49150,0
|
|
20230630,132000,79936900,49150,49150,49150,49150,0
|
|
20230630,131900,79936900,49150,49150,49150,49150,0
|
|
20230630,131800,79936900,49150,49150,49150,49150,0
|
|
20230630,131700,79936900,49150,49150,49150,49150,0
|
|
20230630,131600,79936900,49150,49150,49150,49150,0
|
|
20230630,131500,79936900,49150,49150,49150,49150,0
|
|
20230630,131400,79936900,49150,49150,49150,49150,0
|
|
20230630,131300,79936900,49150,49150,49150,49150,0
|
|
20230630,131200,79936900,49150,49150,49150,49150,1
|
|
20230630,131100,79887750,49100,49100,49100,49100,0
|
|
20230630,131000,79887750,49100,49100,49100,49100,0
|
|
20230630,130900,79887750,49100,49100,49100,49100,0
|
|
20230630,130800,79887750,49100,49100,49100,49100,0
|
|
20230630,130700,79887750,49100,49100,49100,49100,0
|
|
20230630,130600,79887750,49100,49100,49100,49100,0
|
|
20230630,130500,79887750,49100,49100,49100,49100,0
|
|
20230630,130400,79887750,49100,49100,49100,49100,0
|
|
20230630,130300,79887750,49100,49100,49100,49100,0
|
|
20230630,130200,79887750,49100,49100,49100,49100,0
|
|
20230630,130100,79887750,49100,49100,49100,49100,0
|
|
20230630,130000,79887750,49100,49100,49100,49100,0
|
|
20230630,125900,79887750,49100,49100,49100,49100,0
|
|
20230630,125800,79887750,49100,49100,49100,49100,0
|
|
20230630,125700,79887750,49100,49100,49100,49100,0
|
|
20230630,125600,79887750,49100,49100,49100,49100,0
|
|
20230630,125500,79887750,49100,49100,49100,49100,0
|
|
20230630,125400,79887750,49100,49100,49100,49100,0
|
|
20230630,125300,79887750,49100,49100,49100,49100,0
|
|
20230630,125200,79887750,49100,49100,49100,49100,0
|
|
20230630,125100,79887750,49100,49100,49100,49100,0
|
|
20230630,125000,79887750,49100,49100,49100,49100,0
|
|
20230630,124900,79887750,49100,49100,49100,49100,0
|
|
20230630,124800,79887750,49100,49100,49100,49100,0
|
|
20230630,124700,79887750,49100,49100,49100,49100,0
|
|
20230630,124600,79887750,49100,49100,49100,49100,0
|
|
20230630,124500,79887750,49100,49100,49100,49100,0
|
|
20230630,124400,79887750,49100,49100,49100,49100,0
|
|
20230630,124300,79887750,49100,49100,49100,49100,0
|
|
20230630,124200,79887750,49100,49100,49100,49100,0
|
|
20230630,124100,79887750,49100,49100,49100,49100,0
|
|
20230630,124000,79887750,49100,49100,49100,49100,0
|
|
20230630,123900,79887750,49100,49100,49100,49100,0
|
|
20230630,123800,79887750,49100,49100,49100,49100,0
|
|
20230630,123700,79887750,49100,49100,49100,49100,0
|
|
20230630,123600,79887750,49100,49100,49100,49100,0
|
|
20230630,123500,79887750,49100,49100,49100,49100,0
|
|
20230630,123400,79887750,49100,49100,49100,49100,0
|
|
20230630,123300,79887750,49100,49100,49100,49100,0
|
|
20230630,123200,79887750,49100,49100,49100,48950,5
|
|
20230630,123100,79642550,49150,49150,49150,49150,0
|
|
20230630,123000,79642550,49150,48950,49150,48950,2
|
|
20230630,122900,79544450,48950,48950,48950,48950,0
|
|
20230630,122800,79544450,48950,48950,48950,48950,0
|
|
20230630,122700,79544450,48950,48950,48950,48950,0
|
|
20230630,122600,79544450,48950,48950,48950,48950,0
|
|
20230630,122500,79544450,48950,48950,48950,48950,5
|
|
20230630,122400,79299700,48900,48900,48900,48900,0
|
|
20230630,122300,79299700,48900,48900,48900,48900,0
|
|
20230630,122200,79299700,48900,48900,48900,48900,0
|
|
20230630,122100,79299700,48900,48900,48900,48900,0
|
|
20230630,122000,79299700,48900,48900,48900,48900,0
|
|
20230630,121900,79299700,48900,48900,48900,48900,0
|
|
20230630,121800,79299700,48900,48900,48900,48900,0
|
|
20230630,121700,79299700,48900,48950,48950,48900,36
|
|
20230630,121600,77538400,48950,48950,48950,48950,0
|
|
20230630,121500,77538400,48950,48950,48950,48950,0
|
|
20230630,121400,77538400,48950,48950,48950,48950,5
|
|
20230630,121300,77293650,48950,48950,48950,48950,0
|
|
20230630,121200,77293650,48950,48950,48950,48950,0
|
|
20230630,121100,77293650,48950,48950,48950,48950,0
|
|
20230630,121000,77293650,48950,48950,48950,48950,9
|
|
20230630,120900,76853100,48900,48900,48900,48900,0
|
|
20230630,120800,76853100,48900,48900,48900,48900,0
|
|
20230630,120700,76853100,48900,48900,48900,48900,0
|
|
20230630,120600,76853100,48900,48900,48900,48900,0
|
|
20230630,120500,76853100,48900,48900,48900,48900,0
|
|
20230630,120400,76853100,48900,48900,48900,48900,0
|
|
20230630,120300,76853100,48900,48900,48900,48900,0
|
|
20230630,120200,76853100,48900,48900,48900,48900,0
|
|
20230630,120100,76853100,48900,48900,48900,48900,0
|
|
20230630,120000,76853100,48900,48900,48900,48900,0
|
|
20230630,115900,76853100,48900,48900,48900,48900,0
|
|
20230630,115800,76853100,48900,48900,48900,48900,0
|
|
20230630,115700,76853100,48900,48900,48900,48900,0
|
|
20230630,115600,76853100,48900,48900,48900,48900,0
|
|
20230630,115500,76853100,48900,48900,48900,48900,0
|
|
20230630,115400,76853100,48900,48900,48900,48900,0
|
|
20230630,115300,76853100,48900,48950,48950,48900,100
|
|
20230630,115200,71962500,48950,48950,48950,48950,0
|
|
20230630,115100,71962500,48950,48950,48950,48950,0
|
|
20230630,115000,71962500,48950,48950,48950,48950,0
|
|
20230630,114900,71962500,48950,48950,48950,48950,0
|
|
20230630,114800,71962500,48950,48950,48950,48950,0
|
|
20230630,114700,71962500,48950,48950,48950,48950,0
|
|
20230630,114600,71962500,48950,48950,48950,48950,0
|
|
20230630,114500,71962500,48950,48950,48950,48950,0
|
|
20230630,114400,71962500,48950,48950,48950,48950,0
|
|
20230630,114300,71962500,48950,48950,48950,48950,0
|
|
20230630,114200,71962500,48950,48950,48950,48950,0
|
|
20230630,114100,71962500,48950,48950,48950,48950,0
|
|
20230630,114000,71962500,48950,48950,48950,48950,0
|
|
20230630,113900,71962500,48950,48950,48950,48950,0
|
|
20230630,113800,71962500,48950,48950,48950,48950,2
|
|
20230630,113700,71864600,48950,48950,48950,48950,0
|
|
20230630,113600,71864600,48950,48950,48950,48950,0
|
|
20230630,113500,71864600,48950,48950,48950,48950,0
|
|
20230630,113400,71864600,48950,48950,48950,48950,0
|
|
20230630,113300,71864600,48950,48950,48950,48950,0
|
|
20230630,113200,71864600,48950,48950,48950,48950,1
|
|
20230630,113100,71815650,48950,48950,48950,48950,0
|
|
20230630,113000,71815650,48950,48950,48950,48950,0
|
|
20230630,112900,71815650,48950,48950,48950,48950,0
|
|
20230630,112800,71815650,48950,48950,48950,48950,0
|
|
20230630,112700,71815650,48950,49000,49000,48950,500
|
|
20230630,112600,47340200,49000,49000,49000,49000,0
|
|
20230630,112500,47340200,49000,49000,49000,49000,0
|
|
20230630,112400,47340200,49000,49000,49000,49000,0
|
|
20230630,112300,47340200,49000,49000,49000,49000,0
|
|
20230630,112200,47340200,49000,49000,49000,49000,0
|
|
20230630,112100,47340200,49000,49000,49000,49000,0
|
|
20230630,112000,47340200,49000,49000,49000,49000,0
|
|
20230630,111900,47340200,49000,49000,49000,49000,0
|
|
20230630,111800,47340200,49000,49000,49000,49000,0
|
|
20230630,111700,47340200,49000,49000,49000,49000,2
|
|
20230630,111600,47242200,48950,48950,48950,48950,0
|
|
20230630,111500,47242200,48950,48950,48950,48950,0
|
|
20230630,111400,47242200,48950,48950,48950,48950,0
|
|
20230630,111300,47242200,48950,48950,48950,48950,0
|
|
20230630,111200,47242200,48950,48950,48950,48950,0
|
|
20230630,111100,47242200,48950,48950,48950,48950,6
|
|
20230630,111000,46948500,49000,49000,49000,49000,26
|
|
20230630,110900,45674500,49000,49000,49000,49000,0
|
|
20230630,110800,45674500,49000,49000,49000,49000,0
|
|
20230630,110700,45674500,49000,49000,49000,49000,0
|
|
20230630,110600,45674500,49000,49000,49000,49000,0
|
|
20230630,110500,45674500,49000,49000,49000,49000,0
|
|
20230630,110400,45674500,49000,49000,49000,49000,0
|
|
20230630,110300,45674500,49000,49000,49000,49000,0
|
|
20230630,110200,45674500,49000,49000,49000,49000,6
|
|
20230630,110100,45380500,49150,49150,49150,49150,0
|
|
20230630,110000,45380500,49150,49150,49150,49150,0
|
|
20230630,105900,45380500,49150,49150,49150,49150,0
|
|
20230630,105800,45380500,49150,49150,49150,49150,0
|
|
20230630,105700,45380500,49150,49150,49150,49150,0
|
|
20230630,105600,45380500,49150,49150,49150,49150,0
|
|
20230630,105500,45380500,49150,49150,49150,49150,0
|
|
20230630,105400,45380500,49150,49150,49150,49150,0
|
|
20230630,105300,45380500,49150,49150,49150,49150,0
|
|
20230630,105200,45380500,49150,49150,49150,49150,0
|
|
20230630,105100,45380500,49150,49150,49150,49150,0
|
|
20230630,105000,45380500,49150,49150,49150,49150,0
|
|
20230630,104900,45380500,49150,49150,49150,49150,0
|
|
20230630,104800,45380500,49150,49150,49150,49150,0
|
|
20230630,104700,45380500,49150,49150,49150,49150,5
|
|
20230630,104600,45134750,49150,49150,49150,49150,0
|
|
20230630,104500,45134750,49150,49150,49150,49150,0
|
|
20230630,104400,45134750,49150,49150,49150,49150,1
|
|
20230630,104300,45085600,49150,49150,49150,49150,0
|
|
20230630,104200,45085600,49150,49150,49150,49150,0
|
|
20230630,104100,45085600,49150,49150,49150,49150,0
|
|
20230630,104000,45085600,49150,49150,49150,49150,0
|
|
20230630,103900,45085600,49150,49150,49150,49150,0
|
|
20230630,103800,45085600,49150,49150,49150,49150,0
|
|
20230630,103700,45085600,49150,49150,49150,49150,0
|
|
20230630,103600,45085600,49150,49150,49150,49150,0
|
|
20230630,103500,45085600,49150,49150,49150,49150,0
|
|
20230630,103400,45085600,49150,49150,49150,49150,0
|
|
20230630,103300,45085600,49150,49150,49150,49150,0
|
|
20230630,103200,45085600,49150,49150,49150,49150,0
|
|
20230630,103100,45085600,49150,49150,49150,49150,0
|
|
20230630,103000,45085600,49150,49150,49150,49150,0
|
|
20230630,102900,45085600,49150,49150,49150,49150,0
|
|
20230630,102800,45085600,49150,49150,49150,49150,0
|
|
20230630,102700,45085600,49150,49150,49150,49150,0
|
|
20230630,102600,45085600,49150,49150,49150,49150,0
|
|
20230630,102500,45085600,49150,49150,49150,49150,0
|
|
20230630,102400,45085600,49150,49150,49150,49150,0
|
|
20230630,102300,45085600,49150,49150,49150,49150,0
|
|
20230630,102200,45085600,49150,49150,49150,49150,0
|
|
20230630,102100,45085600,49150,49150,49150,49150,0
|
|
20230630,102000,45085600,49150,49150,49150,49150,0
|
|
20230630,101900,45085600,49150,49150,49150,49150,0
|
|
20230630,101800,45085600,49150,49000,49150,49000,50
|
|
20230630,101700,42629450,49000,49000,49000,49000,2
|
|
20230630,101600,42531450,49000,49000,49000,49000,0
|
|
20230630,101500,42531450,49000,49000,49000,49000,0
|
|
20230630,101400,42531450,49000,49000,49000,49000,55
|
|
20230630,101300,39836450,49000,49000,49000,49000,0
|
|
20230630,101200,39836450,49000,49000,49000,49000,0
|
|
20230630,101100,39836450,49000,49000,49000,49000,0
|
|
20230630,101000,39836450,49000,49000,49000,49000,0
|
|
20230630,100900,39836450,49000,49000,49000,49000,0
|
|
20230630,100800,39836450,49000,49000,49000,49000,0
|
|
20230630,100700,39836450,49000,49000,49000,49000,0
|
|
20230630,100600,39836450,49000,49000,49000,49000,0
|
|
20230630,100500,39836450,49000,49000,49000,49000,0
|
|
20230630,100400,39836450,49000,49000,49000,49000,0
|
|
20230630,100300,39836450,49000,49000,49000,49000,2
|
|
20230630,100200,39738450,49000,49000,49000,49000,0
|
|
20230630,100100,39738450,49000,49000,49000,49000,0
|
|
20230630,100000,39738450,49000,49000,49000,49000,0
|
|
20230630,095900,39738450,49000,49000,49000,49000,0
|
|
20230630,095800,39738450,49000,49000,49000,49000,0
|
|
20230630,095700,39738450,49000,48950,49000,48950,94
|
|
20230630,095600,35137100,49000,49000,49000,49000,21
|
|
20230630,095500,34108100,49000,49000,49000,49000,0
|
|
20230630,095400,34108100,49000,49000,49000,49000,0
|
|
20230630,095300,34108100,49000,49050,49050,49000,100
|
|
20230630,095200,29203900,49050,49050,49050,49050,0
|
|
20230630,095100,29203900,49050,49050,49050,49050,0
|
|
20230630,095000,29203900,49050,49050,49050,49050,0
|
|
20230630,094900,29203900,49050,49100,49100,49050,10
|
|
20230630,094800,28712950,49100,49100,49100,49100,0
|
|
20230630,094700,28712950,49100,49100,49100,49100,1
|
|
20230630,094600,28663850,49100,49100,49100,49100,0
|
|
20230630,094500,28663850,49100,49100,49100,49100,0
|
|
20230630,094400,28663850,49100,49100,49100,49100,0
|
|
20230630,094300,28663850,49100,49100,49100,49100,0
|
|
20230630,094200,28663850,49100,49100,49100,49100,50
|
|
20230630,094100,26208850,49100,49100,49100,49100,50
|
|
20230630,094000,23753850,49050,49150,49150,49050,16
|
|
20230630,093900,22967850,49150,49150,49150,49100,26
|
|
20230630,093800,21690450,49150,49150,49150,49150,0
|
|
20230630,093700,21690450,49150,49150,49150,49150,0
|
|
20230630,093600,21690450,49150,49150,49150,49150,13
|
|
20230630,093500,21051500,49150,49150,49150,49150,0
|
|
20230630,093400,21051500,49150,49150,49150,49150,0
|
|
20230630,093300,21051500,49150,49150,49150,49150,37
|
|
20230630,093200,19232950,49200,49200,49200,49200,0
|
|
20230630,093100,19232950,49200,49200,49200,49200,13
|
|
20230630,093000,18593350,49200,49250,49250,49200,4
|
|
20230630,092900,18396500,49150,49150,49150,49150,0
|
|
20230630,092800,18396500,49150,49150,49150,49150,0
|
|
20230630,092700,18396500,49150,49150,49150,49150,0
|
|
20230630,092600,18396500,49150,49150,49150,49150,10
|
|
20230630,092500,17905000,49100,49100,49100,49100,0
|
|
20230630,092400,17905000,49100,49100,49100,49100,0
|
|
20230630,092300,17905000,49100,49100,49100,49100,22
|
|
20230630,092200,16824800,49150,49200,49200,49150,24
|
|
20230630,092100,15645000,49200,49200,49200,49200,0
|
|
20230630,092000,15645000,49200,49200,49200,49200,0
|
|
20230630,091900,15645000,49200,49250,49250,49200,19
|
|
20230630,091800,14710050,49200,49250,49250,49200,59
|
|
20230630,091700,11804700,49300,49300,49300,49300,67
|
|
20230630,091600,8501600,49300,49300,49300,49300,0
|
|
20230630,091500,8501600,49300,49300,49300,49300,0
|
|
20230630,091400,8501600,49300,49300,49300,49300,0
|
|
20230630,091300,8501600,49300,49300,49300,49300,7
|
|
20230630,091200,8156500,49300,49350,49350,49300,23
|
|
20230630,091100,7021650,49350,49350,49350,49350,10
|
|
20230630,091000,6528150,49350,49350,49350,49350,0
|
|
20230630,090900,6528150,49350,49550,49550,49350,11
|
|
20230630,090800,5985100,49350,49350,49350,49350,42
|
|
20230630,090700,3912400,49350,49350,49350,49350,0
|
|
20230630,090600,3912400,49350,49350,49350,49350,0
|
|
20230630,090500,3912400,49350,49350,49350,49350,0
|
|
20230630,090400,3912400,49350,49350,49350,49350,0
|
|
20230630,090300,3912400,49350,49350,49350,49350,4
|
|
20230630,090200,3715000,49350,49350,49350,49350,0
|
|
20230630,090100,3715000,49350,49350,49350,49350,0
|
|
20230630,090000,3715000,49350,49350,49350,49350,50
|