675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201200,303988050,22250,22250,22250,22250,226
|
|
20230630,201100,303988050,22250,22250,22250,22250,0
|
|
20230630,201000,303988050,22250,22250,22250,22250,0
|
|
20230630,200900,303988050,22250,22250,22250,22250,0
|
|
20230630,200800,303988050,22250,22250,22250,22250,0
|
|
20230630,200700,303988050,22250,22250,22250,22250,0
|
|
20230630,200600,303988050,22250,22250,22250,22250,0
|
|
20230630,200500,303988050,22250,22250,22250,22250,0
|
|
20230630,200400,303988050,22250,22250,22250,22250,0
|
|
20230630,200300,303988050,22250,22250,22250,22250,0
|
|
20230630,200200,303988050,22250,22250,22250,22250,0
|
|
20230630,200100,303988050,22250,22250,22250,22250,0
|
|
20230630,200000,303988050,22250,22250,22250,22250,0
|
|
20230630,195900,303988050,22250,22250,22250,22250,0
|
|
20230630,195800,303988050,22250,22250,22250,22250,0
|
|
20230630,195700,303988050,22250,22250,22250,22250,0
|
|
20230630,195600,303988050,22250,22250,22250,22250,0
|
|
20230630,195500,303988050,22250,22250,22250,22250,0
|
|
20230630,195400,303988050,22250,22250,22250,22250,0
|
|
20230630,195300,303988050,22250,22250,22250,22250,0
|
|
20230630,195200,303988050,22250,22250,22250,22250,0
|
|
20230630,195100,303988050,22250,22250,22250,22250,0
|
|
20230630,195000,303988050,22250,22250,22250,22250,0
|
|
20230630,194900,303988050,22250,22250,22250,22250,0
|
|
20230630,194800,303988050,22250,22250,22250,22250,0
|
|
20230630,194700,303988050,22250,22250,22250,22250,0
|
|
20230630,194600,303988050,22250,22250,22250,22250,0
|
|
20230630,194500,303988050,22250,22250,22250,22250,0
|
|
20230630,194400,303988050,22250,22250,22250,22250,0
|
|
20230630,194300,303988050,22250,22250,22250,22250,0
|
|
20230630,194200,303988050,22250,22250,22250,22250,226
|
|
20230630,194100,303988050,22250,22250,22250,22250,0
|
|
20230630,194000,303988050,22250,22250,22250,22250,0
|
|
20230630,193900,303988050,22250,22250,22250,22250,0
|
|
20230630,193800,303988050,22250,22250,22250,22250,0
|
|
20230630,193700,303988050,22250,22250,22250,22250,0
|
|
20230630,193600,303988050,22250,22250,22250,22250,0
|
|
20230630,193500,303988050,22250,22250,22250,22250,0
|
|
20230630,193400,303988050,22250,22250,22250,22250,0
|
|
20230630,193300,303988050,22250,22250,22250,22250,0
|
|
20230630,193200,303988050,22250,22250,22250,22250,0
|
|
20230630,193100,303988050,22250,22250,22250,22250,0
|
|
20230630,193000,303988050,22250,22250,22250,22250,0
|
|
20230630,192900,303988050,22250,22250,22250,22250,0
|
|
20230630,192800,303988050,22250,22250,22250,22250,0
|
|
20230630,192700,303988050,22250,22250,22250,22250,0
|
|
20230630,192600,303988050,22250,22250,22250,22250,0
|
|
20230630,192500,303988050,22250,22250,22250,22250,0
|
|
20230630,192400,303988050,22250,22250,22250,22250,0
|
|
20230630,192300,303988050,22250,22250,22250,22250,0
|
|
20230630,192200,303988050,22250,22250,22250,22250,0
|
|
20230630,192100,303988050,22250,22250,22250,22250,0
|
|
20230630,192000,303988050,22250,22250,22250,22250,0
|
|
20230630,191900,303988050,22250,22250,22250,22250,0
|
|
20230630,191800,303988050,22250,22250,22250,22250,0
|
|
20230630,191700,303988050,22250,22250,22250,22250,0
|
|
20230630,191600,303988050,22250,22250,22250,22250,0
|
|
20230630,191500,303988050,22250,22250,22250,22250,0
|
|
20230630,191400,303988050,22250,22250,22250,22250,0
|
|
20230630,191300,303988050,22250,22250,22250,22250,0
|
|
20230630,191200,303988050,22250,22250,22250,22250,226
|
|
20230630,191100,303988050,22250,22250,22250,22250,0
|
|
20230630,191000,303988050,22250,22250,22250,22250,0
|
|
20230630,190900,303988050,22250,22250,22250,22250,0
|
|
20230630,190800,303988050,22250,22250,22250,22250,0
|
|
20230630,190700,303988050,22250,22250,22250,22250,0
|
|
20230630,190600,303988050,22250,22250,22250,22250,0
|
|
20230630,190500,303988050,22250,22250,22250,22250,0
|
|
20230630,190400,303988050,22250,22250,22250,22250,0
|
|
20230630,190300,303988050,22250,22250,22250,22250,0
|
|
20230630,190200,303988050,22250,22250,22250,22250,0
|
|
20230630,190100,303988050,22250,22250,22250,22250,0
|
|
20230630,190000,303988050,22250,22250,22250,22250,0
|
|
20230630,185900,303988050,22250,22250,22250,22250,0
|
|
20230630,185800,303988050,22250,22250,22250,22250,0
|
|
20230630,185700,303988050,22250,22250,22250,22250,0
|
|
20230630,185600,303988050,22250,22250,22250,22250,0
|
|
20230630,185500,303988050,22250,22250,22250,22250,0
|
|
20230630,185400,303988050,22250,22250,22250,22250,0
|
|
20230630,185300,303988050,22250,22250,22250,22250,0
|
|
20230630,185200,303988050,22250,22250,22250,22250,0
|
|
20230630,185100,303988050,22250,22250,22250,22250,0
|
|
20230630,185000,303988050,22250,22250,22250,22250,0
|
|
20230630,184900,303988050,22250,22250,22250,22250,0
|
|
20230630,184800,303988050,22250,22250,22250,22250,0
|
|
20230630,184700,303988050,22250,22250,22250,22250,0
|
|
20230630,184600,303988050,22250,22250,22250,22250,0
|
|
20230630,184500,303988050,22250,22250,22250,22250,0
|
|
20230630,184400,303988050,22250,22250,22250,22250,0
|
|
20230630,184300,303988050,22250,22250,22250,22250,0
|
|
20230630,184200,303988050,22250,22250,22250,22250,226
|
|
20230630,184100,303988050,22250,22250,22250,22250,0
|
|
20230630,184000,303988050,22250,22250,22250,22250,0
|
|
20230630,183900,303988050,22250,22250,22250,22250,0
|
|
20230630,183800,303988050,22250,22250,22250,22250,0
|
|
20230630,183700,303988050,22250,22250,22250,22250,0
|
|
20230630,183600,303988050,22250,22250,22250,22250,0
|
|
20230630,183500,303988050,22250,22250,22250,22250,0
|
|
20230630,183400,303988050,22250,22250,22250,22250,0
|
|
20230630,183300,303988050,22250,22250,22250,22250,0
|
|
20230630,183200,303988050,22250,22250,22250,22250,0
|
|
20230630,183100,303988050,22250,22250,22250,22250,0
|
|
20230630,183000,303988050,22250,22250,22250,22250,0
|
|
20230630,182900,303988050,22250,22250,22250,22250,0
|
|
20230630,182800,303988050,22250,22250,22250,22250,0
|
|
20230630,182700,303988050,22250,22250,22250,22250,0
|
|
20230630,182600,303988050,22250,22250,22250,22250,0
|
|
20230630,182500,303988050,22250,22250,22250,22250,0
|
|
20230630,182400,303988050,22250,22250,22250,22250,0
|
|
20230630,182300,303988050,22250,22250,22250,22250,0
|
|
20230630,182200,303988050,22250,22250,22250,22250,0
|
|
20230630,182100,303988050,22250,22250,22250,22250,0
|
|
20230630,182000,303988050,22250,22250,22250,22250,0
|
|
20230630,181900,303988050,22250,22250,22250,22250,0
|
|
20230630,181800,303988050,22250,22250,22250,22250,0
|
|
20230630,181700,303988050,22250,22250,22250,22250,0
|
|
20230630,181600,303988050,22250,22250,22250,22250,0
|
|
20230630,181500,303988050,22250,22250,22250,22250,0
|
|
20230630,181400,303988050,22250,22250,22250,22250,0
|
|
20230630,181300,303988050,22250,22250,22250,22250,0
|
|
20230630,181200,303988050,22250,22250,22250,22250,226
|
|
20230630,181100,303988050,22250,22250,22250,22250,0
|
|
20230630,181000,303988050,22250,22250,22250,22250,0
|
|
20230630,180900,303988050,22250,22250,22250,22250,0
|
|
20230630,180800,303988050,22250,22250,22250,22250,0
|
|
20230630,180700,303988050,22250,22250,22250,22250,0
|
|
20230630,180600,303988050,22250,22250,22250,22250,0
|
|
20230630,180500,303988050,22250,22250,22250,22250,0
|
|
20230630,180400,303988050,22250,22250,22250,22250,0
|
|
20230630,180300,303988050,22250,22250,22250,22250,0
|
|
20230630,180200,303988050,22250,22250,22250,22250,0
|
|
20230630,180100,303988050,22250,22250,22250,22250,0
|
|
20230630,180000,303988050,22250,22250,22250,22250,0
|
|
20230630,175900,303988050,22250,22250,22250,22250,0
|
|
20230630,175800,303988050,22250,22250,22250,22250,0
|
|
20230630,175700,303988050,22250,22250,22250,22250,0
|
|
20230630,175600,303988050,22250,22250,22250,22250,0
|
|
20230630,175500,303988050,22250,22250,22250,22250,0
|
|
20230630,175400,303988050,22250,22250,22250,22250,0
|
|
20230630,175300,303988050,22250,22250,22250,22250,0
|
|
20230630,175200,303988050,22250,22250,22250,22250,0
|
|
20230630,175100,303988050,22250,22250,22250,22250,0
|
|
20230630,175000,303988050,22250,22250,22250,22250,0
|
|
20230630,174900,303988050,22250,22250,22250,22250,0
|
|
20230630,174800,303988050,22250,22250,22250,22250,0
|
|
20230630,174700,303988050,22250,22250,22250,22250,0
|
|
20230630,174600,303988050,22250,22250,22250,22250,0
|
|
20230630,174500,303988050,22250,22250,22250,22250,0
|
|
20230630,174400,303988050,22250,22250,22250,22250,0
|
|
20230630,174300,303988050,22250,22250,22250,22250,0
|
|
20230630,174200,303988050,22250,22250,22250,22250,226
|
|
20230630,174100,303988050,22250,22250,22250,22250,0
|
|
20230630,174000,303988050,22250,22250,22250,22250,0
|
|
20230630,173900,303988050,22250,22250,22250,22250,0
|
|
20230630,173800,303988050,22250,22250,22250,22250,0
|
|
20230630,173700,303988050,22250,22250,22250,22250,0
|
|
20230630,173600,303988050,22250,22250,22250,22250,0
|
|
20230630,173500,303988050,22250,22250,22250,22250,0
|
|
20230630,173400,303988050,22250,22250,22250,22250,0
|
|
20230630,173300,303988050,22250,22250,22250,22250,0
|
|
20230630,173200,303988050,22250,22250,22250,22250,0
|
|
20230630,173100,303988050,22250,22250,22250,22250,0
|
|
20230630,173000,303988050,22250,22250,22250,22250,0
|
|
20230630,172900,303988050,22250,22250,22250,22250,0
|
|
20230630,172800,303988050,22250,22250,22250,22250,0
|
|
20230630,172700,303988050,22250,22250,22250,22250,0
|
|
20230630,172600,303988050,22250,22250,22250,22250,0
|
|
20230630,172500,303988050,22250,22250,22250,22250,0
|
|
20230630,172400,303988050,22250,22250,22250,22250,0
|
|
20230630,172300,303988050,22250,22250,22250,22250,0
|
|
20230630,172200,303988050,22250,22250,22250,22250,0
|
|
20230630,172100,303988050,22250,22250,22250,22250,0
|
|
20230630,172000,303988050,22250,22250,22250,22250,0
|
|
20230630,171900,303988050,22250,22250,22250,22250,0
|
|
20230630,171800,303988050,22250,22250,22250,22250,0
|
|
20230630,171700,303988050,22250,22250,22250,22250,0
|
|
20230630,171600,303988050,22250,22250,22250,22250,0
|
|
20230630,171500,303988050,22250,22250,22250,22250,0
|
|
20230630,171400,303988050,22250,22250,22250,22250,0
|
|
20230630,171300,303988050,22250,22250,22250,22250,0
|
|
20230630,171200,303988050,22250,22250,22250,22250,226
|
|
20230630,171100,303988050,22250,22250,22250,22250,0
|
|
20230630,171000,303988050,22250,22250,22250,22250,0
|
|
20230630,170900,303988050,22250,22250,22250,22250,0
|
|
20230630,170800,303988050,22250,22250,22250,22250,0
|
|
20230630,170700,303988050,22250,22250,22250,22250,0
|
|
20230630,170600,303988050,22250,22250,22250,22250,0
|
|
20230630,170500,303988050,22250,22250,22250,22250,0
|
|
20230630,170400,303988050,22250,22250,22250,22250,0
|
|
20230630,170300,303988050,22250,22250,22250,22250,0
|
|
20230630,170200,303988050,22250,22250,22250,22250,0
|
|
20230630,170100,303988050,22250,22250,22250,22250,0
|
|
20230630,170000,303988050,22250,22250,22250,22250,0
|
|
20230630,165900,303988050,22250,22250,22250,22250,0
|
|
20230630,165800,303988050,22250,22250,22250,22250,0
|
|
20230630,165700,303988050,22250,22250,22250,22250,0
|
|
20230630,165600,303988050,22250,22250,22250,22250,0
|
|
20230630,165500,303988050,22250,22250,22250,22250,0
|
|
20230630,165400,303988050,22250,22250,22250,22250,0
|
|
20230630,165300,303988050,22250,22250,22250,22250,0
|
|
20230630,165200,303988050,22250,22250,22250,22250,0
|
|
20230630,165100,303988050,22250,22250,22250,22250,0
|
|
20230630,165000,303988050,22250,22250,22250,22250,0
|
|
20230630,164900,303988050,22250,22250,22250,22250,0
|
|
20230630,164800,303988050,22250,22250,22250,22250,0
|
|
20230630,164700,303988050,22250,22250,22250,22250,0
|
|
20230630,164600,303988050,22250,22250,22250,22250,0
|
|
20230630,164500,303988050,22250,22250,22250,22250,0
|
|
20230630,164400,303988050,22250,22250,22250,22250,0
|
|
20230630,164300,303988050,22250,22250,22250,22250,0
|
|
20230630,164200,303988050,22250,22250,22250,22250,226
|
|
20230630,164100,303988050,22250,22250,22250,22250,0
|
|
20230630,164000,303988050,22250,22250,22250,22250,0
|
|
20230630,163900,303988050,22250,22250,22250,22250,0
|
|
20230630,163800,303988050,22250,22250,22250,22250,0
|
|
20230630,163700,303988050,22250,22250,22250,22250,0
|
|
20230630,163600,303988050,22250,22250,22250,22250,0
|
|
20230630,163500,303988050,22250,22250,22250,22250,0
|
|
20230630,163400,303988050,22250,22250,22250,22250,0
|
|
20230630,163300,303988050,22250,22250,22250,22250,0
|
|
20230630,163200,303988050,22250,22250,22250,22250,0
|
|
20230630,163100,303988050,22250,22250,22250,22250,0
|
|
20230630,163000,303988050,22250,22250,22250,22250,0
|
|
20230630,162900,303988050,22250,22250,22250,22250,0
|
|
20230630,162800,303988050,22250,22250,22250,22250,0
|
|
20230630,162700,303988050,22250,22250,22250,22250,0
|
|
20230630,162600,303988050,22250,22250,22250,22250,0
|
|
20230630,162500,303988050,22250,22250,22250,22250,0
|
|
20230630,162400,303988050,22250,22250,22250,22250,0
|
|
20230630,162300,303988050,22250,22250,22250,22250,0
|
|
20230630,162200,303988050,22250,22250,22250,22250,0
|
|
20230630,162100,303988050,22250,22250,22250,22250,0
|
|
20230630,162000,303988050,22250,22250,22250,22250,0
|
|
20230630,161900,303988050,22250,22250,22250,22250,0
|
|
20230630,161800,303988050,22250,22250,22250,22250,0
|
|
20230630,161700,303988050,22250,22250,22250,22250,0
|
|
20230630,161600,303988050,22250,22250,22250,22250,0
|
|
20230630,161500,303988050,22250,22250,22250,22250,0
|
|
20230630,161400,303988050,22250,22250,22250,22250,0
|
|
20230630,161300,303988050,22250,22250,22250,22250,0
|
|
20230630,161200,303988050,22250,22250,22250,22250,226
|
|
20230630,161100,303988050,22250,22250,22250,22250,0
|
|
20230630,161000,303988050,22250,22250,22250,22250,0
|
|
20230630,160900,303988050,22250,22250,22250,22250,0
|
|
20230630,160800,303988050,22250,22250,22250,22250,0
|
|
20230630,160700,303988050,22250,22250,22250,22250,0
|
|
20230630,160600,303988050,22250,22250,22250,22250,0
|
|
20230630,160500,303988050,22250,22250,22250,22250,0
|
|
20230630,160400,303988050,22250,22250,22250,22250,0
|
|
20230630,160300,303988050,22250,22250,22250,22250,0
|
|
20230630,160200,303988050,22250,22250,22250,22250,0
|
|
20230630,160100,303988050,22250,22250,22250,22250,0
|
|
20230630,160000,303988050,22250,22250,22250,22250,0
|
|
20230630,155900,303988050,22250,22250,22250,22250,0
|
|
20230630,155800,303988050,22250,22250,22250,22250,0
|
|
20230630,155700,303988050,22250,22250,22250,22250,0
|
|
20230630,155600,303988050,22250,22250,22250,22250,0
|
|
20230630,155500,303988050,22250,22250,22250,22250,0
|
|
20230630,155400,303988050,22250,22250,22250,22250,0
|
|
20230630,155300,303988050,22250,22250,22250,22250,0
|
|
20230630,155200,303988050,22250,22250,22250,22250,0
|
|
20230630,155100,303988050,22250,22250,22250,22250,0
|
|
20230630,155000,303988050,22250,22250,22250,22250,0
|
|
20230630,154900,303988050,22250,22250,22250,22250,0
|
|
20230630,154800,303988050,22250,22250,22250,22250,0
|
|
20230630,154700,303988050,22250,22250,22250,22250,0
|
|
20230630,154600,303988050,22250,22250,22250,22250,0
|
|
20230630,154500,303988050,22250,22250,22250,22250,0
|
|
20230630,154400,303988050,22250,22250,22250,22250,0
|
|
20230630,154300,303988050,22250,22250,22250,22250,0
|
|
20230630,154200,303988050,22250,22250,22250,22250,226
|
|
20230630,154100,303988050,22250,22250,22250,22250,0
|
|
20230630,154000,303988050,22250,22250,22250,22250,0
|
|
20230630,153900,303988050,22250,22250,22250,22250,0
|
|
20230630,153800,303988050,22250,22250,22250,22250,0
|
|
20230630,153700,303988050,22250,22250,22250,22250,0
|
|
20230630,153600,303988050,22250,22250,22250,22250,0
|
|
20230630,153500,303988050,22250,22250,22250,22250,0
|
|
20230630,153400,303988050,22250,22250,22250,22250,0
|
|
20230630,153300,303988050,22250,22250,22250,22250,0
|
|
20230630,153200,303988050,22250,22250,22250,22250,0
|
|
20230630,153100,303988050,22250,22250,22250,22250,0
|
|
20230630,153000,303988050,22250,22250,22250,22250,226
|
|
20230630,152900,298959550,22250,22250,22250,22250,0
|
|
20230630,152800,298959550,22250,22250,22250,22250,0
|
|
20230630,152700,298959550,22250,22250,22250,22250,0
|
|
20230630,152600,298959550,22250,22250,22250,22250,0
|
|
20230630,152500,298959550,22250,22250,22250,22250,0
|
|
20230630,152400,298959550,22250,22250,22250,22250,0
|
|
20230630,152300,298959550,22250,22250,22250,22250,0
|
|
20230630,152200,298959550,22250,22250,22250,22250,0
|
|
20230630,152100,298959550,22250,22250,22250,22250,0
|
|
20230630,152000,298959550,22250,22250,22250,22250,0
|
|
20230630,151900,298959550,22250,22250,22250,22250,1
|
|
20230630,151800,298937300,22200,22200,22200,22200,41
|
|
20230630,151700,298027100,22200,22200,22200,22200,56
|
|
20230630,151600,296783900,22200,22300,22300,22200,105
|
|
20230630,151500,294452700,22300,22300,22300,22300,0
|
|
20230630,151400,294452700,22300,22300,22300,22300,4
|
|
20230630,151300,294363500,22300,22300,22300,22300,1
|
|
20230630,151200,294341200,22300,22250,22300,22250,8
|
|
20230630,151100,294162850,22200,22300,22300,22200,108
|
|
20230630,151000,291761450,22300,22250,22300,22200,32
|
|
20230630,150900,291048000,22300,22300,22300,22300,1
|
|
20230630,150800,291025700,22300,22300,22300,22300,4
|
|
20230630,150700,290936500,22300,22200,22300,22200,6
|
|
20230630,150600,290803200,22300,22200,22300,22200,11
|
|
20230630,150500,290558900,22300,22300,22300,22300,5
|
|
20230630,150400,290447400,22300,22300,22300,22300,1
|
|
20230630,150300,290425100,22300,22300,22300,22300,1
|
|
20230630,150200,290402800,22300,22300,22300,22300,5
|
|
20230630,150100,290291300,22250,22300,22300,22250,7
|
|
20230630,150000,290135500,22300,22200,22300,22200,7
|
|
20230630,145900,289979750,22300,22300,22300,22250,30
|
|
20230630,145800,289311250,22300,22250,22300,22250,51
|
|
20230630,145700,288174450,22250,22250,22250,22250,1
|
|
20230630,145600,288152200,22300,22200,22300,22200,238
|
|
20230630,145500,282868000,22200,22300,22300,22200,2
|
|
20230630,145400,282823500,22300,22300,22300,22300,21
|
|
20230630,145300,282355200,22300,22300,22300,22300,5
|
|
20230630,145200,282243700,22200,22200,22200,22200,0
|
|
20230630,145100,282243700,22200,22350,22350,22200,55
|
|
20230630,145000,281019800,22300,22350,22350,22300,9
|
|
20230630,144900,280818700,22350,22350,22350,22350,72
|
|
20230630,144800,279209500,22350,22350,22350,22350,2
|
|
20230630,144700,279164800,22250,22250,22400,22250,191
|
|
20230630,144600,274896700,22300,22250,22300,22250,92
|
|
20230630,144500,272849600,22300,22300,22300,22300,1
|
|
20230630,144400,272827300,22300,22250,22300,22250,7
|
|
20230630,144300,272671300,22250,22300,22300,22250,20
|
|
20230630,144200,272226250,22300,22300,22300,22300,1
|
|
20230630,144100,272203950,22300,22300,22300,22300,65
|
|
20230630,144000,270754450,22300,22300,22300,22300,1
|
|
20230630,143900,270732150,22250,22250,22250,22250,20
|
|
20230630,143800,270287150,22300,22300,22300,22300,49
|
|
20230630,143700,269194450,22300,22300,22300,22300,2
|
|
20230630,143600,269149850,22300,22300,22300,22300,1
|
|
20230630,143500,269127550,22300,22250,22300,22250,7
|
|
20230630,143400,268971500,22300,22300,22300,22300,1
|
|
20230630,143300,268949200,22300,22300,22300,22300,0
|
|
20230630,143200,268949200,22300,22300,22300,22300,5
|
|
20230630,143100,268837700,22300,22300,22300,22300,3
|
|
20230630,143000,268770800,22350,22350,22350,22350,1
|
|
20230630,142900,268748450,22350,22350,22350,22350,5
|
|
20230630,142800,268636700,22300,22300,22300,22300,0
|
|
20230630,142700,268636700,22300,22300,22300,22300,1
|
|
20230630,142600,268614400,22350,22350,22350,22350,17
|
|
20230630,142500,268234450,22350,22350,22350,22350,1
|
|
20230630,142400,268212100,22350,22350,22350,22350,5
|
|
20230630,142300,268100350,22350,22350,22350,22350,1
|
|
20230630,142200,268078000,22300,22350,22350,22300,2
|
|
20230630,142100,268033350,22350,22350,22350,22350,4
|
|
20230630,142000,267943950,22350,22350,22350,22350,1
|
|
20230630,141900,267921600,22350,22350,22350,22350,1
|
|
20230630,141800,267899250,22250,22350,22350,22250,7
|
|
20230630,141700,267742900,22250,22250,22250,22250,180
|
|
20230630,141600,263737900,22400,22300,22400,22250,87
|
|
20230630,141500,261797650,22400,22400,22400,22400,6
|
|
20230630,141400,261663250,22300,22350,22350,22300,2
|
|
20230630,141300,261618600,22300,22350,22350,22300,91
|
|
20230630,141200,259589250,22400,22400,22400,22400,5
|
|
20230630,141100,259477250,22400,22400,22400,22400,1
|
|
20230630,141000,259454850,22300,22350,22400,22300,22
|
|
20230630,140900,258964100,22400,22400,22400,22400,6
|
|
20230630,140800,258829700,22400,22400,22400,22400,7
|
|
20230630,140700,258672900,22400,22400,22400,22400,6
|
|
20230630,140600,258538500,22400,22400,22400,22300,36
|
|
20230630,140500,257732200,22400,22350,22400,22350,11
|
|
20230630,140400,257486300,22400,22400,22400,22400,2
|
|
20230630,140300,257441500,22350,22400,22400,22350,16
|
|
20230630,140200,257083650,22300,22400,22400,22300,46
|
|
20230630,140100,256053350,22400,22400,22400,22400,0
|
|
20230630,140000,256053350,22400,22350,22400,22350,49
|
|
20230630,135900,254956000,22350,22350,22400,22350,16
|
|
20230630,135800,254598350,22400,22300,22400,22300,2
|
|
20230630,135700,254553650,22400,22400,22400,22350,106
|
|
20230630,135600,252179300,22350,22350,22350,22350,90
|
|
20230630,135500,250167800,22400,22400,22400,22400,1
|
|
20230630,135400,250145400,22350,22300,22400,22300,6
|
|
20230630,135300,250011150,22400,22400,22400,22400,2
|
|
20230630,135200,249966350,22350,22350,22350,22350,1
|
|
20230630,135100,249944000,22400,22400,22400,22400,5
|
|
20230630,135000,249832000,22400,22300,22400,22300,2
|
|
20230630,134900,249787300,22400,22400,22400,22400,0
|
|
20230630,134800,249787300,22400,22400,22400,22350,6
|
|
20230630,134700,249652950,22400,22400,22400,22400,2
|
|
20230630,134600,249608150,22400,22400,22400,22400,1
|
|
20230630,134500,249585750,22300,22400,22400,22300,6
|
|
20230630,134400,249451450,22350,22400,22400,22350,2
|
|
20230630,134300,249406700,22400,22400,22400,22400,110
|
|
20230630,134200,246942700,22400,22400,22400,22400,5
|
|
20230630,134100,246830700,22350,22400,22400,22350,2
|
|
20230630,134000,246785950,22400,22350,22400,22350,120
|
|
20230630,133900,244098000,22400,22350,22400,22350,5
|
|
20230630,133800,243986200,22400,22400,22400,22400,1
|
|
20230630,133700,243963800,22300,22400,22400,22300,106
|
|
20230630,133600,241589500,22400,22400,22400,22250,6
|
|
20230630,133500,241455250,22400,22350,22400,22250,11
|
|
20230630,133400,241209950,22400,22400,22400,22400,1
|
|
20230630,133300,241187550,22400,22350,22400,22350,398
|
|
20230630,133200,232292000,22250,22250,22250,22250,0
|
|
20230630,133100,232292000,22250,22300,22350,22250,15
|
|
20230630,133000,231957900,22300,22300,22300,22300,1
|
|
20230630,132900,231935600,22300,22300,22300,22300,0
|
|
20230630,132800,231935600,22300,22300,22300,22250,6
|
|
20230630,132700,231801850,22300,22300,22300,22300,2
|
|
20230630,132600,231757250,22350,22350,22350,22350,0
|
|
20230630,132500,231757250,22350,22350,22350,22350,5
|
|
20230630,132400,231645500,22300,22300,22300,22250,47
|
|
20230630,132300,230597600,22300,22300,22300,22300,0
|
|
20230630,132200,230597600,22300,22350,22350,22300,11
|
|
20230630,132100,230352050,22350,22350,22350,22350,1
|
|
20230630,132000,230329700,22350,22350,22350,22350,82
|
|
20230630,131900,228497000,22350,22350,22350,22350,5
|
|
20230630,131800,228385250,22350,22350,22350,22350,0
|
|
20230630,131700,228385250,22350,22350,22350,22350,1
|
|
20230630,131600,228362900,22350,22350,22350,22350,54
|
|
20230630,131500,227156000,22300,22300,22300,22300,0
|
|
20230630,131400,227156000,22300,22300,22300,22300,8
|
|
20230630,131300,226977600,22300,22300,22300,22300,5
|
|
20230630,131200,226866100,22300,22300,22300,22300,0
|
|
20230630,131100,226866100,22300,22350,22350,22300,54
|
|
20230630,131000,225661700,22350,22350,22350,22350,4
|
|
20230630,130900,225572300,22350,22350,22350,22350,0
|
|
20230630,130800,225572300,22350,22350,22350,22350,6
|
|
20230630,130700,225438200,22350,22350,22350,22350,151
|
|
20230630,130600,222063350,22300,22350,22350,22300,30
|
|
20230630,130500,221393200,22300,22300,22300,22300,0
|
|
20230630,130400,221393200,22300,22250,22300,22250,59
|
|
20230630,130300,220077600,22300,22300,22300,22300,91
|
|
20230630,130200,218048300,22300,22300,22300,22300,0
|
|
20230630,130100,218048300,22300,22300,22300,22300,6
|
|
20230630,130000,217914500,22300,22300,22300,22300,1
|
|
20230630,125900,217892200,22300,22300,22300,22300,0
|
|
20230630,125800,217892200,22300,22300,22300,22300,4
|
|
20230630,125700,217803000,22300,22300,22300,22300,1
|
|
20230630,125600,217780700,22300,22300,22300,22300,1
|
|
20230630,125500,217758400,22300,22300,22300,22300,5
|
|
20230630,125400,217646900,22300,22300,22300,22300,0
|
|
20230630,125300,217646900,22300,22300,22300,22300,0
|
|
20230630,125200,217646900,22300,22300,22300,22300,5
|
|
20230630,125100,217535400,22300,22300,22300,22300,0
|
|
20230630,125000,217535400,22300,22300,22300,22300,69
|
|
20230630,124900,215996700,22300,22300,22300,22300,5
|
|
20230630,124800,215885200,22300,22300,22300,22300,0
|
|
20230630,124700,215885200,22300,22300,22300,22300,0
|
|
20230630,124600,215885200,22300,22250,22300,22250,35
|
|
20230630,124500,215106200,22300,22300,22300,22300,1
|
|
20230630,124400,215083900,22250,22250,22250,22250,2
|
|
20230630,124300,215039400,22300,22250,22300,22250,15
|
|
20230630,124200,214705400,22300,22300,22300,22300,0
|
|
20230630,124100,214705400,22300,22300,22300,22300,1
|
|
20230630,124000,214683100,22300,22300,22300,22300,4
|
|
20230630,123900,214593900,22300,22300,22300,22300,0
|
|
20230630,123800,214593900,22300,22300,22300,22300,5
|
|
20230630,123700,214482400,22250,22250,22250,22250,5
|
|
20230630,123600,214371150,22300,22300,22300,22300,7
|
|
20230630,123500,214215050,22300,22300,22300,22300,6
|
|
20230630,123400,214081250,22200,22200,22200,22200,0
|
|
20230630,123300,214081250,22200,22250,22250,22200,4
|
|
20230630,123200,213992400,22300,22300,22300,22300,4
|
|
20230630,123100,213903200,22300,22300,22300,22300,0
|
|
20230630,123000,213903200,22300,22300,22300,22300,26
|
|
20230630,122900,213323400,22300,22300,22300,22300,4
|
|
20230630,122800,213234200,22300,22300,22300,22300,0
|
|
20230630,122700,213234200,22300,22300,22300,22300,0
|
|
20230630,122600,213234200,22300,22250,22300,22250,346
|
|
20230630,122500,205533500,22300,22300,22300,22300,0
|
|
20230630,122400,205533500,22300,22300,22300,22300,1
|
|
20230630,122300,205511200,22300,22300,22300,22300,5
|
|
20230630,122200,205399700,22250,22250,22250,22250,621
|
|
20230630,122100,191582450,22300,22300,22300,22300,4
|
|
20230630,122000,191493250,22300,22300,22300,22300,87
|
|
20230630,121900,189553150,22300,22300,22300,22300,2
|
|
20230630,121800,189508550,22250,22250,22250,22250,4
|
|
20230630,121700,189419550,22300,22300,22300,22300,5
|
|
20230630,121600,189308050,22300,22300,22300,22300,0
|
|
20230630,121500,189308050,22300,22300,22300,22300,0
|
|
20230630,121400,189308050,22300,22300,22300,22300,4
|
|
20230630,121300,189218850,22300,22300,22300,22300,1
|
|
20230630,121200,189196550,22300,22300,22300,22300,1
|
|
20230630,121100,189174250,22300,22300,22300,22300,4
|
|
20230630,121000,189085050,22300,22300,22300,22300,18
|
|
20230630,120900,188683650,22250,22250,22250,22250,174
|
|
20230630,120800,184812150,22300,22300,22300,22300,6
|
|
20230630,120700,184678350,22300,22300,22300,22300,292
|
|
20230630,120600,178166750,22350,22350,22350,22350,0
|
|
20230630,120500,178166750,22350,22350,22350,22350,4
|
|
20230630,120400,178077350,22350,22350,22350,22350,0
|
|
20230630,120300,178077350,22350,22350,22350,22350,25
|
|
20230630,120200,177518600,22350,22350,22350,22350,6
|
|
20230630,120100,177384500,22350,22350,22350,22350,0
|
|
20230630,120000,177384500,22350,22350,22350,22350,0
|
|
20230630,115900,177384500,22350,22350,22350,22350,5
|
|
20230630,115800,177272750,22350,22350,22350,22350,0
|
|
20230630,115700,177272750,22350,22300,22350,22300,638
|
|
20230630,115600,163042800,22300,22300,22300,22300,5
|
|
20230630,115500,162931300,22250,22250,22250,22250,2
|
|
20230630,115400,162886800,22300,22300,22300,22300,0
|
|
20230630,115300,162886800,22300,22300,22300,22300,27
|
|
20230630,115200,162284700,22300,22300,22300,22300,4
|
|
20230630,115100,162195500,22300,22300,22300,22300,1
|
|
20230630,115000,162173200,22300,22250,22300,22250,5
|
|
20230630,114900,162061750,22250,22250,22250,22250,8
|
|
20230630,114800,161883750,22250,22250,22250,22250,553
|
|
20230630,114700,149579500,22300,22300,22300,22300,5
|
|
20230630,114600,149468000,22300,22300,22300,22300,1
|
|
20230630,114500,149445700,22300,22300,22300,22300,31
|
|
20230630,114400,148754400,22250,22250,22250,22250,0
|
|
20230630,114300,148754400,22250,22250,22250,22250,69
|
|
20230630,114200,147219150,22300,22300,22300,22300,25
|
|
20230630,114100,146661650,22300,22300,22300,22300,14
|
|
20230630,114000,146349450,22300,22300,22300,22300,1
|
|
20230630,113900,146327150,22300,22300,22300,22300,5
|
|
20230630,113800,146215650,22300,22300,22300,22300,0
|
|
20230630,113700,146215650,22300,22300,22300,22300,0
|
|
20230630,113600,146215650,22300,22300,22300,22300,4
|
|
20230630,113500,146126450,22300,22300,22300,22300,0
|
|
20230630,113400,146126450,22300,22300,22300,22300,1
|
|
20230630,113300,146104150,22300,22300,22300,22300,4
|
|
20230630,113200,146014950,22250,22250,22250,22250,0
|
|
20230630,113100,146014950,22250,22250,22250,22250,1
|
|
20230630,113000,145992700,22300,22300,22300,22300,6
|
|
20230630,112900,145858900,22300,22300,22300,22300,1
|
|
20230630,112800,145836600,22250,22250,22250,22250,20
|
|
20230630,112700,145391600,22300,22250,22300,22250,90
|
|
20230630,112600,143388900,22250,22250,22250,22250,0
|
|
20230630,112500,143388900,22250,22250,22250,22250,2
|
|
20230630,112400,143344400,22200,22250,22250,22200,63
|
|
20230630,112300,141943050,22250,22250,22250,22250,33
|
|
20230630,112200,141208800,22250,22250,22250,22250,0
|
|
20230630,112100,141208800,22250,22250,22250,22250,35
|
|
20230630,112000,140430050,22200,22250,22250,22200,19
|
|
20230630,111900,140008200,22300,22300,22300,22300,0
|
|
20230630,111800,140008200,22300,22300,22300,22300,7
|
|
20230630,111700,139852100,22250,22250,22250,22250,15
|
|
20230630,111600,139518350,22250,22250,22250,22250,1
|
|
20230630,111500,139496100,22300,22250,22300,22250,5
|
|
20230630,111400,139384650,22250,22250,22250,22250,14
|
|
20230630,111300,139073150,22300,22300,22300,22300,0
|
|
20230630,111200,139073150,22300,22250,22300,22250,6
|
|
20230630,111100,138939600,22250,22250,22250,22250,88
|
|
20230630,111000,136981600,22250,22300,22300,22250,5
|
|
20230630,110900,136870300,22300,22300,22300,22300,4
|
|
20230630,110800,136781100,22300,22300,22300,22300,0
|
|
20230630,110700,136781100,22300,22300,22300,22300,1
|
|
20230630,110600,136758800,22300,22300,22300,22300,4
|
|
20230630,110500,136669600,22300,22300,22300,22300,1
|
|
20230630,110400,136647300,22300,22300,22300,22300,0
|
|
20230630,110300,136647300,22300,22300,22300,22300,5
|
|
20230630,110200,136535800,22250,22250,22250,22250,8
|
|
20230630,110100,136357800,22300,22250,22300,22250,3
|
|
20230630,110000,136291000,22300,22300,22300,22300,10
|
|
20230630,105900,136068000,22300,22300,22300,22300,28
|
|
20230630,105800,135443600,22250,22300,22300,22250,8
|
|
20230630,105700,135265300,22300,22300,22300,22250,7
|
|
20230630,105600,135109250,22300,22300,22300,22200,445
|
|
20230630,105500,125225800,22300,22300,22300,22300,37
|
|
20230630,105400,124400700,22300,22300,22300,22300,5
|
|
20230630,105300,124289200,22300,22300,22300,22300,10
|
|
20230630,105200,124066200,22300,22300,22300,22300,6
|
|
20230630,105100,123932400,22300,22300,22300,22300,1
|
|
20230630,105000,123910100,22300,22300,22300,22300,1
|
|
20230630,104900,123887800,22300,22300,22300,22300,14
|
|
20230630,104800,123575600,22300,22300,22300,22250,121
|
|
20230630,104700,120883250,22250,22250,22250,22250,0
|
|
20230630,104600,120883250,22250,22300,22300,22250,8
|
|
20230630,104500,120704900,22300,22300,22300,22300,1
|
|
20230630,104400,120682600,22300,22300,22300,22300,28
|
|
20230630,104300,120058200,22300,22250,22300,22250,205
|
|
20230630,104200,115496700,22250,22250,22250,22250,0
|
|
20230630,104100,115496700,22250,22250,22250,22250,20
|
|
20230630,104000,115051700,22300,22300,22300,22300,76
|
|
20230630,103900,113356900,22300,22300,22300,22300,26
|
|
20230630,103800,112777100,22300,22300,22300,22300,1
|
|
20230630,103700,112754800,22300,22300,22300,22300,7
|
|
20230630,103600,112598700,22300,22300,22300,22300,1
|
|
20230630,103500,112576400,22300,22300,22300,22300,0
|
|
20230630,103400,112576400,22300,22300,22300,22300,5
|
|
20230630,103300,112464900,22300,22300,22300,22250,46
|
|
20230630,103200,111440200,22300,22300,22300,22300,1
|
|
20230630,103100,111417900,22300,22300,22300,22300,7
|
|
20230630,103000,111261800,22300,22300,22300,22300,129
|
|
20230630,102900,108385100,22300,22300,22300,22300,8
|
|
20230630,102800,108206700,22300,22300,22300,22300,37
|
|
20230630,102700,107381600,22300,22300,22300,22300,194
|
|
20230630,102600,103055400,22300,22300,22300,22300,86
|
|
20230630,102500,101137600,22300,22250,22300,22250,23
|
|
20230630,102400,100624850,22250,22250,22250,22250,91
|
|
20230630,102300,98600100,22200,22200,22200,22200,60
|
|
20230630,102200,97268100,22200,22250,22250,22200,122
|
|
20230630,102100,94559150,22300,22250,22300,22250,305
|
|
20230630,102000,87772450,22250,22200,22250,22200,69
|
|
20230630,101900,86240450,22200,22200,22200,22150,15
|
|
20230630,101800,85907600,22200,22200,22200,22200,0
|
|
20230630,101700,85907600,22200,22200,22200,22200,0
|
|
20230630,101600,85907600,22200,22200,22200,22200,0
|
|
20230630,101500,85907600,22200,22200,22200,22200,0
|
|
20230630,101400,85907600,22200,22200,22200,22200,0
|
|
20230630,101300,85907600,22200,22200,22200,22200,0
|
|
20230630,101200,85907600,22200,22200,22200,22200,0
|
|
20230630,101100,85907600,22200,22200,22200,22200,0
|
|
20230630,101000,85907600,22200,22200,22200,22200,0
|
|
20230630,100900,85907600,22200,22200,22200,22200,0
|
|
20230630,100800,85907600,22200,22200,22200,22200,7
|
|
20230630,100700,85752200,22200,22200,22200,22200,45
|
|
20230630,100600,84753200,22200,22200,22200,22200,2
|
|
20230630,100500,84708800,22150,22150,22150,22150,52
|
|
20230630,100400,83557000,22200,22200,22200,22200,8
|
|
20230630,100300,83379400,22200,22200,22200,22200,0
|
|
20230630,100200,83379400,22200,22200,22200,22200,30
|
|
20230630,100100,82713400,22200,22200,22200,22200,0
|
|
20230630,100000,82713400,22200,22200,22200,22200,1
|
|
20230630,095900,82691200,22150,22150,22150,22150,20
|
|
20230630,095800,82248200,22150,22150,22150,22150,20
|
|
20230630,095700,81805200,22150,22150,22150,22150,0
|
|
20230630,095600,81805200,22150,22150,22150,22150,0
|
|
20230630,095500,81805200,22150,22200,22200,22150,52
|
|
20230630,095400,80651900,22200,22200,22200,22200,9
|
|
20230630,095300,80452100,22200,22200,22200,22200,0
|
|
20230630,095200,80452100,22200,22200,22200,22200,173
|
|
20230630,095100,76611500,22200,22200,22200,22200,20
|
|
20230630,095000,76167500,22200,22200,22200,22200,0
|
|
20230630,094900,76167500,22200,22150,22200,22150,158
|
|
20230630,094800,72661400,22150,22150,22150,22150,23
|
|
20230630,094700,72151950,22100,22100,22100,22100,280
|
|
20230630,094600,65963950,22100,22100,22100,22100,2
|
|
20230630,094500,65919750,22100,22050,22100,22050,30
|
|
20230630,094400,65257450,22050,22100,22100,22050,38
|
|
20230630,094300,64419050,22050,22000,22050,22000,78
|
|
20230630,094200,62702900,22000,22000,22000,22000,56
|
|
20230630,094100,61470900,21900,21900,21900,21900,0
|
|
20230630,094000,61470900,21900,21900,21900,21900,0
|
|
20230630,093900,61470900,21900,21900,21900,21900,6
|
|
20230630,093800,61339500,21900,21900,21900,21900,256
|
|
20230630,093700,55733100,21900,21900,21900,21900,0
|
|
20230630,093600,55733100,21900,21900,21900,21900,11
|
|
20230630,093500,55492200,21900,21900,21900,21900,3
|
|
20230630,093400,55426500,21900,21900,21900,21900,1
|
|
20230630,093300,55404600,21850,21850,21850,21850,20
|
|
20230630,093200,54967600,21850,21850,21850,21850,14
|
|
20230630,093100,54661700,21850,21800,21850,21800,6
|
|
20230630,093000,54530800,21850,21850,21850,21850,37
|
|
20230630,092900,53722350,21850,21850,21850,21850,13
|
|
20230630,092800,53438300,21850,21850,21850,21850,1
|
|
20230630,092700,53416450,21850,21850,21850,21850,234
|
|
20230630,092600,48303550,21850,21800,21850,21800,102
|
|
20230630,092500,46079850,21800,21850,21850,21800,20
|
|
20230630,092400,45643300,21850,21800,21850,21800,75
|
|
20230630,092300,44008250,21850,21850,21850,21850,0
|
|
20230630,092200,44008250,21850,21850,21850,21850,8
|
|
20230630,092100,43833450,21850,21850,21850,21850,90
|
|
20230630,092000,41866950,21850,21850,21850,21850,0
|
|
20230630,091900,41866950,21850,21850,21850,21850,1
|
|
20230630,091800,41845100,21900,21900,21900,21900,0
|
|
20230630,091700,41845100,21900,21900,21900,21900,0
|
|
20230630,091600,41845100,21900,21900,21900,21900,50
|
|
20230630,091500,40750100,21850,21850,21850,21850,2
|
|
20230630,091400,40706400,21850,21850,21850,21850,2
|
|
20230630,091300,40662700,21800,21800,21800,21800,5
|
|
20230630,091200,40553700,21800,21800,21800,21800,56
|
|
20230630,091100,39332900,21800,21850,21850,21800,825
|
|
20230630,091000,21333050,21850,21850,21850,21850,47
|
|
20230630,090900,20306100,21850,21850,21850,21800,61
|
|
20230630,090800,18973300,21850,21850,21850,21800,293
|
|
20230630,090700,12580850,21850,21900,21900,21850,324
|
|
20230630,090600,5489050,21950,21950,21950,21950,1
|
|
20230630,090500,5467100,21950,21950,21950,21950,207
|
|
20230630,090400,923450,21950,21950,21950,21950,0
|
|
20230630,090300,923450,21950,21950,21950,21950,11
|
|
20230630,090200,682000,22000,22000,22000,22000,7
|
|
20230630,090100,528000,22000,22000,22000,22000,0
|
|
20230630,090000,528000,22000,22000,22000,22000,24
|