585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184200,28815903450,46850,46850,46850,46850,11952
|
|
20230630,184100,28815903450,46850,46850,46850,46850,0
|
|
20230630,184000,28815903450,46850,46850,46850,46850,0
|
|
20230630,183900,28815903450,46850,46850,46850,46850,0
|
|
20230630,183800,28815903450,46850,46850,46850,46850,0
|
|
20230630,183700,28815903450,46850,46850,46850,46850,0
|
|
20230630,183600,28815903450,46850,46850,46850,46850,0
|
|
20230630,183500,28815903450,46850,46850,46850,46850,0
|
|
20230630,183400,28815903450,46850,46850,46850,46850,0
|
|
20230630,183300,28815903450,46850,46850,46850,46850,0
|
|
20230630,183200,28815903450,46850,46850,46850,46850,0
|
|
20230630,183100,28815903450,46850,46850,46850,46850,0
|
|
20230630,183000,28815903450,46850,46850,46850,46850,0
|
|
20230630,182900,28815903450,46850,46850,46850,46850,0
|
|
20230630,182800,28815903450,46850,46850,46850,46850,0
|
|
20230630,182700,28815903450,46850,46850,46850,46850,0
|
|
20230630,182600,28815903450,46850,46850,46850,46850,0
|
|
20230630,182500,28815903450,46850,46850,46850,46850,0
|
|
20230630,182400,28815903450,46850,46850,46850,46850,0
|
|
20230630,182300,28815903450,46850,46850,46850,46850,0
|
|
20230630,182200,28815903450,46850,46850,46850,46850,0
|
|
20230630,182100,28815903450,46850,46850,46850,46850,0
|
|
20230630,182000,28815903450,46850,46850,46850,46850,0
|
|
20230630,181900,28815903450,46850,46850,46850,46850,0
|
|
20230630,181800,28815903450,46850,46850,46850,46850,0
|
|
20230630,181700,28815903450,46850,46850,46850,46850,0
|
|
20230630,181600,28815903450,46850,46850,46850,46850,0
|
|
20230630,181500,28815903450,46850,46850,46850,46850,0
|
|
20230630,181400,28815903450,46850,46850,46850,46850,0
|
|
20230630,181300,28815903450,46850,46850,46850,46850,0
|
|
20230630,181200,28815903450,46850,46850,46850,46850,11952
|
|
20230630,181100,28815903450,46850,46850,46850,46850,0
|
|
20230630,181000,28815903450,46850,46850,46850,46850,0
|
|
20230630,180900,28815903450,46850,46850,46850,46850,0
|
|
20230630,180800,28815903450,46850,46850,46850,46850,0
|
|
20230630,180700,28815903450,46850,46850,46850,46850,0
|
|
20230630,180600,28815903450,46850,46850,46850,46850,0
|
|
20230630,180500,28815903450,46850,46850,46850,46850,0
|
|
20230630,180400,28815903450,46850,46850,46850,46850,0
|
|
20230630,180300,28815903450,46850,46850,46850,46850,0
|
|
20230630,180200,28815903450,46850,46850,46850,46850,0
|
|
20230630,180100,28815903450,46850,46850,46850,46850,0
|
|
20230630,180000,28815903450,46850,46850,46850,46850,0
|
|
20230630,175900,28815903450,46850,46850,46850,46850,0
|
|
20230630,175800,28815903450,46850,46850,46850,46850,0
|
|
20230630,175700,28815903450,46850,46850,46850,46850,0
|
|
20230630,175600,28815903450,46850,46850,46850,46850,0
|
|
20230630,175500,28815903450,46850,46850,46850,46850,0
|
|
20230630,175400,28815903450,46850,46850,46850,46850,0
|
|
20230630,175300,28815903450,46850,46850,46850,46850,0
|
|
20230630,175200,28815903450,46850,46850,46850,46850,0
|
|
20230630,175100,28815903450,46850,46850,46850,46850,0
|
|
20230630,175000,28815903450,46850,46850,46850,46850,0
|
|
20230630,174900,28815903450,46850,46850,46850,46850,0
|
|
20230630,174800,28815903450,46850,46850,46850,46850,0
|
|
20230630,174700,28815903450,46850,46850,46850,46850,0
|
|
20230630,174600,28815903450,46850,46850,46850,46850,0
|
|
20230630,174500,28815903450,46850,46850,46850,46850,0
|
|
20230630,174400,28815903450,46850,46850,46850,46850,0
|
|
20230630,174300,28815903450,46850,46850,46850,46850,0
|
|
20230630,174200,28815903450,46850,46850,46850,46850,11952
|
|
20230630,174100,28815903450,46850,46850,46850,46850,0
|
|
20230630,174000,28815903450,46850,46850,46850,46850,0
|
|
20230630,173900,28815903450,46850,46850,46850,46850,0
|
|
20230630,173800,28815903450,46850,46850,46850,46850,0
|
|
20230630,173700,28815903450,46850,46850,46850,46850,0
|
|
20230630,173600,28815903450,46850,46850,46850,46850,0
|
|
20230630,173500,28815903450,46850,46850,46850,46850,0
|
|
20230630,173400,28815903450,46850,46850,46850,46850,0
|
|
20230630,173300,28815903450,46850,46850,46850,46850,0
|
|
20230630,173200,28815903450,46850,46850,46850,46850,0
|
|
20230630,173100,28815903450,46850,46850,46850,46850,0
|
|
20230630,173000,28815903450,46850,46850,46850,46850,0
|
|
20230630,172900,28815903450,46850,46850,46850,46850,0
|
|
20230630,172800,28815903450,46850,46850,46850,46850,0
|
|
20230630,172700,28815903450,46850,46850,46850,46850,0
|
|
20230630,172600,28815903450,46850,46850,46850,46850,0
|
|
20230630,172500,28815903450,46850,46850,46850,46850,0
|
|
20230630,172400,28815903450,46850,46850,46850,46850,0
|
|
20230630,172300,28815903450,46850,46850,46850,46850,0
|
|
20230630,172200,28815903450,46850,46850,46850,46850,0
|
|
20230630,172100,28815903450,46850,46850,46850,46850,0
|
|
20230630,172000,28815903450,46850,46850,46850,46850,0
|
|
20230630,171900,28815903450,46850,46850,46850,46850,0
|
|
20230630,171800,28815903450,46850,46850,46850,46850,0
|
|
20230630,171700,28815903450,46850,46850,46850,46850,0
|
|
20230630,171600,28815903450,46850,46850,46850,46850,0
|
|
20230630,171500,28815903450,46850,46850,46850,46850,0
|
|
20230630,171400,28815903450,46850,46850,46850,46850,0
|
|
20230630,171300,28815903450,46850,46850,46850,46850,0
|
|
20230630,171200,28815903450,46850,46850,46850,46850,11952
|
|
20230630,171100,28815903450,46850,46850,46850,46850,0
|
|
20230630,171000,28815903450,46850,46850,46850,46850,0
|
|
20230630,170900,28815903450,46850,46850,46850,46850,0
|
|
20230630,170800,28815903450,46850,46850,46850,46850,0
|
|
20230630,170700,28815903450,46850,46850,46850,46850,0
|
|
20230630,170600,28815903450,46850,46850,46850,46850,0
|
|
20230630,170500,28815903450,46850,46850,46850,46850,0
|
|
20230630,170400,28815903450,46850,46850,46850,46850,0
|
|
20230630,170300,28815903450,46850,46850,46850,46850,0
|
|
20230630,170200,28815903450,46850,46850,46850,46850,0
|
|
20230630,170100,28815903450,46850,46850,46850,46850,0
|
|
20230630,170000,28815903450,46850,46850,46850,46850,0
|
|
20230630,165900,28815903450,46850,46850,46850,46850,0
|
|
20230630,165800,28815903450,46850,46850,46850,46850,0
|
|
20230630,165700,28815903450,46850,46850,46850,46850,0
|
|
20230630,165600,28815903450,46850,46850,46850,46850,0
|
|
20230630,165500,28815903450,46850,46850,46850,46850,0
|
|
20230630,165400,28815903450,46850,46850,46850,46850,0
|
|
20230630,165300,28815903450,46850,46850,46850,46850,0
|
|
20230630,165200,28815903450,46850,46850,46850,46850,0
|
|
20230630,165100,28815903450,46850,46850,46850,46850,0
|
|
20230630,165000,28815903450,46850,46850,46850,46850,0
|
|
20230630,164900,28815903450,46850,46850,46850,46850,0
|
|
20230630,164800,28815903450,46850,46850,46850,46850,0
|
|
20230630,164700,28815903450,46850,46850,46850,46850,0
|
|
20230630,164600,28815903450,46850,46850,46850,46850,0
|
|
20230630,164500,28815903450,46850,46850,46850,46850,0
|
|
20230630,164400,28815903450,46850,46850,46850,46850,0
|
|
20230630,164300,28815903450,46850,46850,46850,46850,0
|
|
20230630,164200,28815903450,46850,46850,46850,46850,11952
|
|
20230630,164100,28815903450,46850,46850,46850,46850,0
|
|
20230630,164000,28815903450,46850,46850,46850,46850,0
|
|
20230630,163900,28815903450,46850,46850,46850,46850,0
|
|
20230630,163800,28815903450,46850,46850,46850,46850,0
|
|
20230630,163700,28815903450,46850,46850,46850,46850,0
|
|
20230630,163600,28815903450,46850,46850,46850,46850,0
|
|
20230630,163500,28815903450,46850,46850,46850,46850,0
|
|
20230630,163400,28815903450,46850,46850,46850,46850,0
|
|
20230630,163300,28815903450,46850,46850,46850,46850,0
|
|
20230630,163200,28815903450,46850,46850,46850,46850,0
|
|
20230630,163100,28815903450,46850,46850,46850,46850,0
|
|
20230630,163000,28815903450,46850,46850,46850,46850,0
|
|
20230630,162900,28815903450,46850,46850,46850,46850,0
|
|
20230630,162800,28815903450,46850,46850,46850,46850,0
|
|
20230630,162700,28815903450,46850,46850,46850,46850,0
|
|
20230630,162600,28815903450,46850,46850,46850,46850,0
|
|
20230630,162500,28815903450,46850,46850,46850,46850,0
|
|
20230630,162400,28815903450,46850,46850,46850,46850,0
|
|
20230630,162300,28815903450,46850,46850,46850,46850,0
|
|
20230630,162200,28815903450,46850,46850,46850,46850,0
|
|
20230630,162100,28815903450,46850,46850,46850,46850,0
|
|
20230630,162000,28815903450,46850,46850,46850,46850,0
|
|
20230630,161900,28815903450,46850,46850,46850,46850,0
|
|
20230630,161800,28815903450,46850,46850,46850,46850,0
|
|
20230630,161700,28815903450,46850,46850,46850,46850,0
|
|
20230630,161600,28815903450,46850,46850,46850,46850,0
|
|
20230630,161500,28815903450,46850,46850,46850,46850,0
|
|
20230630,161400,28815903450,46850,46850,46850,46850,0
|
|
20230630,161300,28815903450,46850,46850,46850,46850,0
|
|
20230630,161200,28815903450,46850,46850,46850,46850,11952
|
|
20230630,161100,28815903450,46850,46850,46850,46850,0
|
|
20230630,161000,28815903450,46850,46850,46850,46850,0
|
|
20230630,160900,28815903450,46850,46850,46850,46850,0
|
|
20230630,160800,28815903450,46850,46850,46850,46850,0
|
|
20230630,160700,28815903450,46850,46850,46850,46850,0
|
|
20230630,160600,28815903450,46850,46850,46850,46850,0
|
|
20230630,160500,28815903450,46850,46850,46850,46850,0
|
|
20230630,160400,28815903450,46850,46850,46850,46850,0
|
|
20230630,160300,28815903450,46850,46850,46850,46850,0
|
|
20230630,160200,28815903450,46850,46850,46850,46850,0
|
|
20230630,160100,28815903450,46850,46850,46850,46850,0
|
|
20230630,160000,28815903450,46850,46850,46850,46850,0
|
|
20230630,155900,28815903450,46850,46850,46850,46850,0
|
|
20230630,155800,28815903450,46850,46850,46850,46850,0
|
|
20230630,155700,28815903450,46850,46850,46850,46850,0
|
|
20230630,155600,28815903450,46850,46850,46850,46850,0
|
|
20230630,155500,28815903450,46850,46850,46850,46850,0
|
|
20230630,155400,28815903450,46850,46850,46850,46850,0
|
|
20230630,155300,28815903450,46850,46850,46850,46850,0
|
|
20230630,155200,28815903450,46850,46850,46850,46850,0
|
|
20230630,155100,28815903450,46850,46850,46850,46850,0
|
|
20230630,155000,28815903450,46850,46850,46850,46850,0
|
|
20230630,154900,28815903450,46850,46850,46850,46850,0
|
|
20230630,154800,28815903450,46850,46850,46850,46850,0
|
|
20230630,154700,28815903450,46850,46850,46850,46850,0
|
|
20230630,154600,28815903450,46850,46850,46850,46850,0
|
|
20230630,154500,28815903450,46850,46850,46850,46850,0
|
|
20230630,154400,28815903450,46850,46850,46850,46850,0
|
|
20230630,154300,28815903450,46850,46850,46850,46850,0
|
|
20230630,154200,28815903450,46850,46850,46850,46850,11952
|
|
20230630,154100,28815903450,46850,46850,46850,46850,0
|
|
20230630,154000,28815903450,46850,46850,46850,46850,0
|
|
20230630,153900,28815903450,46850,46850,46850,46850,0
|
|
20230630,153800,28815903450,46850,46850,46850,46850,0
|
|
20230630,153700,28815903450,46850,46850,46850,46850,0
|
|
20230630,153600,28815903450,46850,46850,46850,46850,0
|
|
20230630,153500,28815903450,46850,46850,46850,46850,0
|
|
20230630,153400,28815903450,46850,46850,46850,46850,0
|
|
20230630,153300,28815903450,46850,46850,46850,46850,0
|
|
20230630,153200,28815903450,46850,46850,46850,46850,0
|
|
20230630,153100,28815903450,46850,46850,46850,46850,0
|
|
20230630,153000,28815903450,46850,46850,46850,46850,11952
|
|
20230630,152900,28255952250,46950,46950,46950,46950,0
|
|
20230630,152800,28255952250,46950,46950,46950,46950,0
|
|
20230630,152700,28255952250,46950,46950,46950,46950,0
|
|
20230630,152600,28255952250,46950,46950,46950,46950,0
|
|
20230630,152500,28255952250,46950,46950,46950,46950,0
|
|
20230630,152400,28255952250,46950,46950,46950,46950,0
|
|
20230630,152300,28255952250,46950,46950,46950,46950,0
|
|
20230630,152200,28255952250,46950,46950,46950,46950,0
|
|
20230630,152100,28255952250,46950,46950,46950,46950,0
|
|
20230630,152000,28255952250,46950,46950,46950,46950,0
|
|
20230630,151900,28255952250,46950,46800,46950,46750,888
|
|
20230630,151800,28214340000,46750,46650,46750,46600,1539
|
|
20230630,151700,28142491050,46650,46650,46650,46600,278
|
|
20230630,151600,28129524300,46650,46650,46750,46650,824
|
|
20230630,151500,28091065650,46700,46600,46700,46600,1022
|
|
20230630,151400,28043376650,46650,46700,46700,46600,4858
|
|
20230630,151300,27816897850,46750,46550,46750,46550,4690
|
|
20230630,151200,27598159200,46550,46550,46600,46550,556
|
|
20230630,151100,27572274000,46600,46600,46650,46550,3450
|
|
20230630,151000,27411531550,46600,46600,46650,46600,920
|
|
20230630,150900,27368656600,46600,46550,46600,46550,2055
|
|
20230630,150800,27272906400,46550,46600,46600,46550,501
|
|
20230630,150700,27249578250,46600,46600,46600,46550,1047
|
|
20230630,150600,27200833950,46600,46550,46600,46550,259
|
|
20230630,150500,27188771400,46550,46600,46650,46550,1148
|
|
20230630,150400,27135270700,46650,46650,46700,46600,2224
|
|
20230630,150300,27031573100,46650,46600,46700,46550,2941
|
|
20230630,150200,26894449000,46550,46650,46650,46550,2627
|
|
20230630,150100,26772054200,46650,46700,46750,46600,2262
|
|
20230630,150000,26666484850,46750,46700,46750,46700,645
|
|
20230630,145900,26636353850,46750,46650,46750,46650,1500
|
|
20230630,145800,26566308950,46700,46650,46700,46650,338
|
|
20230630,145700,26550529750,46650,46650,46700,46650,785
|
|
20230630,145600,26513897850,46700,46700,46700,46650,813
|
|
20230630,145500,26475960700,46650,46700,46750,46650,2971
|
|
20230630,145400,26337229800,46700,46750,46800,46700,3142
|
|
20230630,145300,26190378600,46750,46900,46900,46750,5839
|
|
20230630,145200,25916950550,46850,46900,46900,46850,773
|
|
20230630,145100,25880712000,46900,47000,47000,46850,4063
|
|
20230630,145000,25690091650,46950,47000,47050,46950,921
|
|
20230630,144900,25646806900,47000,47100,47100,46950,8211
|
|
20230630,144800,25260918000,47100,47150,47150,47050,5282
|
|
20230630,144700,25012155350,47150,47050,47150,47050,1729
|
|
20230630,144600,24930691700,47050,47100,47100,47000,2530
|
|
20230630,144500,24811629750,47100,46950,47100,46950,4541
|
|
20230630,144400,24598058800,46950,46950,47000,46950,1546
|
|
20230630,144300,24525419650,46950,46950,47000,46900,1311
|
|
20230630,144200,24463876500,46950,47000,47000,46900,1443
|
|
20230630,144100,24396116200,47000,46850,47000,46850,2630
|
|
20230630,144000,24272699050,46900,46750,46900,46700,922
|
|
20230630,143900,24229543700,46750,46850,46900,46700,3057
|
|
20230630,143800,24086574400,46900,46900,46950,46850,1415
|
|
20230630,143700,24020208100,46900,46900,46950,46850,1008
|
|
20230630,143600,23972927950,46850,47000,47000,46850,2281
|
|
20230630,143500,23865895450,47050,47000,47050,46950,4363
|
|
20230630,143400,23660763850,46950,46950,47000,46900,1579
|
|
20230630,143300,23586674400,46950,46950,47000,46900,1497
|
|
20230630,143200,23516360300,46950,47100,47100,46900,5191
|
|
20230630,143100,23272454800,47050,46800,47050,46800,5570
|
|
20230630,143000,23010970050,46800,46800,46850,46700,3801
|
|
20230630,142900,22833118500,46750,46700,46800,46650,1757
|
|
20230630,142800,22750984100,46700,46600,46700,46550,995
|
|
20230630,142700,22704553900,46600,46550,46650,46500,1904
|
|
20230630,142600,22615835100,46550,46550,46550,46500,1169
|
|
20230630,142500,22561423950,46550,46500,46600,46500,1079
|
|
20230630,142400,22511192550,46500,46550,46550,46500,1873
|
|
20230630,142300,22424092250,46550,46650,46650,46550,4528
|
|
20230630,142200,22213169500,46650,46650,46700,46600,1807
|
|
20230630,142100,22128876700,46650,46650,46650,46550,1905
|
|
20230630,142000,22040093350,46750,46800,46800,46650,1818
|
|
20230630,141900,21955142200,46800,46750,46800,46700,2441
|
|
20230630,141800,21841018000,46750,46800,46850,46700,3694
|
|
20230630,141700,21668307700,46850,46700,46900,46700,7611
|
|
20230630,141600,21311773400,46700,46500,46700,46500,4789
|
|
20230630,141500,21088664900,46450,46400,46500,46350,2131
|
|
20230630,141400,20989720700,46400,46400,46400,46350,961
|
|
20230630,141300,20945134250,46400,46400,46450,46350,3238
|
|
20230630,141200,20794883600,46400,46400,46400,46350,1096
|
|
20230630,141100,20744036400,46350,46300,46450,46300,2807
|
|
20230630,141000,20613837800,46350,46350,46350,46250,1566
|
|
20230630,140900,20541326200,46350,46300,46350,46300,1818
|
|
20230630,140800,20457108400,46300,46300,46350,46250,832
|
|
20230630,140700,20418586600,46350,46300,46350,46250,615
|
|
20230630,140600,20390117450,46300,46250,46350,46200,3039
|
|
20230630,140500,20249426700,46250,46250,46300,46200,1575
|
|
20230630,140400,20176593550,46250,46150,46250,46150,2385
|
|
20230630,140300,20066357800,46200,46050,46200,46050,2587
|
|
20230630,140200,19946991550,46100,46050,46100,46000,1294
|
|
20230630,140100,19887392200,45950,45900,46000,45900,3129
|
|
20230630,140000,19743583150,45900,46000,46000,45900,676
|
|
20230630,135900,19712546150,45950,45900,46000,45900,1369
|
|
20230630,135800,19649645150,45850,45800,45950,45800,1337
|
|
20230630,135700,19588300950,45800,45800,45850,45800,616
|
|
20230630,135600,19560068900,45850,45800,45900,45800,1169
|
|
20230630,135500,19506464050,45750,45900,45900,45750,333
|
|
20230630,135400,19491213150,45900,45800,45900,45750,1503
|
|
20230630,135300,19422324250,45800,45750,45800,45700,1422
|
|
20230630,135200,19357221550,45750,45750,45800,45700,652
|
|
20230630,135100,19327395800,45800,45800,45800,45750,93
|
|
20230630,135000,19323139850,45750,45750,45800,45700,1220
|
|
20230630,134900,19267329300,45750,45700,45750,45700,422
|
|
20230630,134800,19248041300,45700,45750,45750,45700,328
|
|
20230630,134700,19233049850,45700,45700,45750,45650,774
|
|
20230630,134600,19197657150,45750,45650,45750,45650,862
|
|
20230630,134500,19158272150,45700,45700,45700,45650,366
|
|
20230630,134400,19141549050,45700,45700,45700,45650,288
|
|
20230630,134300,19128399650,45700,45700,45700,45650,512
|
|
20230630,134200,19105023650,45650,45650,45700,45650,286
|
|
20230630,134100,19091965150,45700,45600,45700,45600,132
|
|
20230630,134000,19085940650,45600,45700,45700,45600,476
|
|
20230630,133900,19064210700,45700,45650,45700,45600,524
|
|
20230630,133800,19040293600,45650,45650,45700,45600,1059
|
|
20230630,133700,18991971700,45650,45650,45650,45600,260
|
|
20230630,133600,18980111500,45650,45650,45700,45600,291
|
|
20230630,133500,18966829600,45700,45700,45700,45650,287
|
|
20230630,133400,18953722850,45700,45650,45700,45600,608
|
|
20230630,133300,18925948600,45650,45700,45700,45600,579
|
|
20230630,133200,18899516550,45650,45700,45700,45650,265
|
|
20230630,133100,18887411500,45700,45650,45750,45650,499
|
|
20230630,133000,18864610350,45700,45700,45700,45650,695
|
|
20230630,132900,18832853350,45650,45650,45700,45600,305
|
|
20230630,132800,18818930400,45650,45700,45700,45650,124
|
|
20230630,132700,18813265100,45700,45750,45750,45700,298
|
|
20230630,132600,18799645950,45750,45650,45750,45600,1903
|
|
20230630,132500,18712747850,45600,45600,45650,45600,411
|
|
20230630,132400,18694005400,45650,45550,45650,45550,1597
|
|
20230630,132300,18621249700,45550,45600,45650,45550,577
|
|
20230630,132200,18594940300,45550,45600,45650,45550,337
|
|
20230630,132100,18579577150,45600,45550,45600,45550,947
|
|
20230630,132000,18536403500,45600,45500,45600,45500,695
|
|
20230630,131900,18504737650,45500,45450,45550,45450,1200
|
|
20230630,131800,18450119450,45450,45450,45500,45450,187
|
|
20230630,131700,18441618550,45500,45550,45550,45450,331
|
|
20230630,131600,18426554800,45450,45500,45550,45450,472
|
|
20230630,131500,18405077400,45500,45400,45550,45400,2409
|
|
20230630,131400,18295495000,45400,45450,45450,45400,607
|
|
20230630,131300,18267937150,45400,45400,45450,45400,416
|
|
20230630,131200,18249048350,45400,45400,45450,45400,147
|
|
20230630,131100,18242374450,45400,45350,45450,45350,219
|
|
20230630,131000,18232432600,45400,45350,45400,45350,1043
|
|
20230630,130900,18185092600,45400,45400,45450,45400,1806
|
|
20230630,130800,18103098700,45400,45400,45450,45400,239
|
|
20230630,130700,18092242050,45400,45400,45450,45400,577
|
|
20230630,130600,18066027500,45400,45450,45450,45400,456
|
|
20230630,130500,18045303350,45450,45450,45500,45450,150
|
|
20230630,130400,18038485700,45450,45500,45500,45450,574
|
|
20230630,130300,18012373850,45450,45450,45500,45450,358
|
|
20230630,130200,17996091750,45450,45450,45500,45450,263
|
|
20230630,130100,17984138350,45450,45450,45500,45450,246
|
|
20230630,130000,17972957150,45450,45500,45500,45450,104
|
|
20230630,125900,17968230100,45450,45450,45550,45450,767
|
|
20230630,125800,17933339600,45450,45500,45550,45450,267
|
|
20230630,125700,17921191950,45550,45600,45600,45500,553
|
|
20230630,125600,17896019350,45600,45550,45600,45550,608
|
|
20230630,125500,17868306500,45550,45550,45550,45500,689
|
|
20230630,125400,17836923600,45550,45450,45550,45450,1454
|
|
20230630,125300,17770742650,45450,45450,45500,45400,309
|
|
20230630,125200,17756704200,45400,45450,45500,45400,601
|
|
20230630,125100,17729376550,45450,45400,45500,45400,1474
|
|
20230630,125000,17662371500,45450,45250,45450,45250,4498
|
|
20230630,124900,17458445650,45250,45300,45300,45250,754
|
|
20230630,124800,17424299400,45350,45300,45350,45300,84
|
|
20230630,124700,17420494050,45300,45300,45300,45250,736
|
|
20230630,124600,17387163750,45300,45350,45350,45300,308
|
|
20230630,124500,17373203400,45350,45300,45350,45300,207
|
|
20230630,124400,17363818200,45250,45250,45350,45250,992
|
|
20230630,124300,17318859350,45300,45300,45350,45250,495
|
|
20230630,124200,17296428750,45300,45250,45300,45250,805
|
|
20230630,124100,17259965650,45250,45300,45300,45200,495
|
|
20230630,124000,17237573700,45250,45250,45300,45250,396
|
|
20230630,123900,17219654400,45250,45200,45250,45200,389
|
|
20230630,123800,17202064200,45300,45250,45300,45200,1647
|
|
20230630,123700,17127525250,45200,45200,45300,45200,2034
|
|
20230630,123600,17035498050,45200,45200,45250,45200,260
|
|
20230630,123500,17023743950,45250,45200,45250,45150,726
|
|
20230630,123400,16990914800,45250,45200,45250,45200,657
|
|
20230630,123300,16961213100,45250,45250,45250,45200,1502
|
|
20230630,123200,16893288150,45250,45250,45300,45200,777
|
|
20230630,123100,16858129700,45200,45200,45300,45200,876
|
|
20230630,123000,16818469350,45200,45250,45300,45200,182
|
|
20230630,122900,16810233650,45250,45200,45250,45200,372
|
|
20230630,122800,16793417650,45300,45150,45300,45100,5384
|
|
20230630,122700,16550121900,45150,45150,45200,45100,3226
|
|
20230630,122600,16404488550,45150,45150,45200,45150,810
|
|
20230630,122500,16367915600,45200,45200,45250,45200,4389
|
|
20230630,122400,16169532550,45200,45250,45250,45200,2853
|
|
20230630,122300,16040562150,45200,45250,45300,45200,641
|
|
20230630,122200,16011564100,45250,45250,45250,45250,377
|
|
20230630,122100,15994504850,45250,45250,45300,45250,498
|
|
20230630,122000,15971970200,45250,45250,45300,45200,1751
|
|
20230630,121900,15892740100,45250,45250,45300,45250,352
|
|
20230630,121800,15876811800,45300,45250,45300,45250,130
|
|
20230630,121700,15870929150,45250,45250,45300,45250,1756
|
|
20230630,121600,15791433550,45250,45250,45300,45250,370
|
|
20230630,121500,15774684800,45250,45250,45300,45250,887
|
|
20230630,121400,15734543450,45250,45250,45300,45250,573
|
|
20230630,121300,15708599550,45250,45250,45300,45250,1479
|
|
20230630,121200,15641647650,45250,45250,45300,45250,382
|
|
20230630,121100,15624357650,45300,45350,45350,45250,909
|
|
20230630,121000,15583183750,45350,45350,45400,45300,1095
|
|
20230630,120900,15533561800,45400,45400,45400,45350,524
|
|
20230630,120800,15509773700,45400,45350,45400,45350,256
|
|
20230630,120700,15498163950,45350,45350,45400,45350,227
|
|
20230630,120600,15487869300,45350,45400,45450,45350,383
|
|
20230630,120500,15470483850,45400,45400,45450,45350,920
|
|
20230630,120400,15428712100,45400,45400,45450,45350,877
|
|
20230630,120300,15388911900,45450,45450,45450,45400,424
|
|
20230630,120200,15369654200,45450,45450,45450,45400,238
|
|
20230630,120100,15358843900,45400,45400,45450,45400,250
|
|
20230630,120000,15347493650,45450,45400,45450,45350,409
|
|
20230630,115900,15328927900,45400,45350,45400,45350,762
|
|
20230630,115800,15294334450,45350,45350,45400,45350,526
|
|
20230630,115700,15270480000,45350,45400,45400,45350,785
|
|
20230630,115600,15234876050,45400,45400,45450,45400,593
|
|
20230630,115500,15207953700,45400,45400,45450,45400,633
|
|
20230630,115400,15179197000,45400,45400,45450,45400,264
|
|
20230630,115300,15167210350,45400,45450,45450,45400,325
|
|
20230630,115200,15152455200,45400,45450,45450,45400,29
|
|
20230630,115100,15151138000,45400,45450,45450,45400,223
|
|
20230630,115000,15141012950,45450,45450,45450,45400,1470
|
|
20230630,114900,15074236800,45450,45400,45450,45400,453
|
|
20230630,114800,15053669250,45400,45450,45450,45400,139
|
|
20230630,114700,15047358400,45450,45400,45450,45400,295
|
|
20230630,114600,15033963150,45400,45400,45450,45400,147
|
|
20230630,114500,15027289050,45400,45450,45450,45400,253
|
|
20230630,114400,15015799750,45400,45400,45450,45400,830
|
|
20230630,114300,14978109850,45450,45450,45500,45400,276
|
|
20230630,114200,14965571250,45500,45450,45500,45400,1628
|
|
20230630,114100,14891579150,45450,45450,45450,45450,450
|
|
20230630,114000,14871126650,45450,45450,45450,45450,225
|
|
20230630,113900,14860900400,45450,45450,45500,45450,271
|
|
20230630,113800,14848583400,45450,45500,45500,45450,682
|
|
20230630,113700,14817565650,45500,45500,45500,45450,578
|
|
20230630,113600,14791286950,45500,45500,45500,45500,478
|
|
20230630,113500,14769537950,45500,45500,45550,45500,700
|
|
20230630,113400,14737686750,45500,45500,45550,45500,1887
|
|
20230630,113300,14651828200,45500,45550,45550,45500,569
|
|
20230630,113200,14625930600,45500,45500,45550,45500,820
|
|
20230630,113100,14588620100,45550,45550,45550,45500,261
|
|
20230630,113000,14576742750,45500,45500,45550,45500,747
|
|
20230630,112900,14542738450,45500,45550,45550,45500,109
|
|
20230630,112800,14537778300,45500,45550,45550,45500,380
|
|
20230630,112700,14520485600,45500,45600,45600,45500,335
|
|
20230630,112600,14505229100,45550,45550,45600,45550,949
|
|
20230630,112500,14461983100,45550,45550,45550,45550,284
|
|
20230630,112400,14449046900,45550,45550,45600,45550,574
|
|
20230630,112300,14422901150,45550,45600,45600,45550,405
|
|
20230630,112200,14404444550,45600,45600,45600,45550,641
|
|
20230630,112100,14375222600,45600,45600,45600,45550,88
|
|
20230630,112000,14371211800,45550,45550,45550,45500,613
|
|
20230630,111900,14343289750,45550,45550,45600,45550,598
|
|
20230630,111800,14316040550,45550,45550,45600,45500,360
|
|
20230630,111700,14299643150,45550,45550,45550,45500,2289
|
|
20230630,111600,14195397700,45550,45550,45550,45500,178
|
|
20230630,111500,14187296100,45550,45550,45600,45500,497
|
|
20230630,111400,14164658750,45550,45600,45600,45550,948
|
|
20230630,111300,14121465950,45600,45650,45650,45600,598
|
|
20230630,111200,14094194350,45600,45650,45700,45600,680
|
|
20230630,111100,14063165050,45650,45700,45700,45650,471
|
|
20230630,111000,14041641750,45750,45750,45750,45700,748
|
|
20230630,110900,14007429250,45750,45750,45800,45750,332
|
|
20230630,110800,13992240000,45750,45750,45800,45750,437
|
|
20230630,110700,13972247200,45750,45800,45800,45700,765
|
|
20230630,110600,13937235000,45800,45650,45800,45600,2982
|
|
20230630,110500,13800911800,45650,45650,45650,45600,370
|
|
20230630,110400,13784024800,45650,45650,45700,45650,432
|
|
20230630,110300,13764300500,45650,45600,45700,45600,1108
|
|
20230630,110200,13713722550,45650,45650,45650,45550,593
|
|
20230630,110100,13686677650,45600,45650,45650,45550,329
|
|
20230630,110000,13671670700,45650,45550,45650,45500,1743
|
|
20230630,105900,13592176550,45550,45550,45600,45550,529
|
|
20230630,105800,13568080100,45600,45600,45600,45500,549
|
|
20230630,105700,13543062450,45600,45650,45650,45550,345
|
|
20230630,105600,13527334850,45650,45400,45650,45400,3480
|
|
20230630,105500,13369042850,45400,45400,45400,45350,826
|
|
20230630,105400,13331545750,45400,45450,45450,45350,723
|
|
20230630,105300,13298710500,45400,45300,45450,45250,4370
|
|
20230630,105200,13100570450,45300,45400,45450,45300,1065
|
|
20230630,105100,13052258750,45300,45350,45400,45300,1109
|
|
20230630,105000,13001942500,45300,45350,45350,45250,1655
|
|
20230630,104900,12926936900,45350,45300,45350,45250,2073
|
|
20230630,104800,12833026150,45300,45500,45500,45200,9725
|
|
20230630,104700,12393079450,45500,45600,45600,45050,17288
|
|
20230630,104600,11611119150,45600,45550,45600,45550,730
|
|
20230630,104500,11577865900,45550,45600,45600,45550,596
|
|
20230630,104400,11550698500,45600,45650,45650,45600,764
|
|
20230630,104300,11515854000,45600,45700,45700,45600,202
|
|
20230630,104200,11506637000,45650,45500,45750,45500,2517
|
|
20230630,104100,11391872350,45550,45450,45550,45450,493
|
|
20230630,104000,11369441850,45450,45450,45600,45400,908
|
|
20230630,103900,11328140750,45450,45350,45450,45350,1349
|
|
20230630,103800,11266917000,45350,45300,45400,45300,1402
|
|
20230630,103700,11203369700,45300,45300,45350,45300,2163
|
|
20230630,103600,11105383600,45300,45350,45400,45300,1865
|
|
20230630,103500,11020834200,45400,45400,45400,45350,2118
|
|
20230630,103400,10924742900,45400,45450,45450,45400,2978
|
|
20230630,103300,10789463150,45450,45450,45500,45450,1396
|
|
20230630,103200,10726011400,45500,45500,45500,45450,1198
|
|
20230630,103100,10671511300,45500,45500,45500,45450,378
|
|
20230630,103000,10654320450,45500,45500,45500,45450,1763
|
|
20230630,102900,10574155700,45450,45500,45500,45450,1981
|
|
20230630,102800,10484095850,45500,45400,45500,45400,2800
|
|
20230630,102700,10356871750,45400,45400,45450,45350,3078
|
|
20230630,102600,10217133350,45400,45450,45500,45400,2359
|
|
20230630,102500,10109924600,45450,45450,45500,45450,2319
|
|
20230630,102400,10004512250,45450,45550,45600,45450,11351
|
|
20230630,102300,9488030250,45600,45550,45600,45550,656
|
|
20230630,102200,9458147900,45550,45650,45650,45500,9421
|
|
20230630,102100,9028606500,45650,45650,45700,45650,1117
|
|
20230630,102000,8977613350,45650,45650,45700,45650,701
|
|
20230630,101900,8945591300,45700,45650,45700,45650,737
|
|
20230630,101800,8911941800,45700,45700,45700,45650,220
|
|
20230630,101700,8901895450,45700,45700,45750,45700,2272
|
|
20230630,101600,8798063750,45700,45750,45800,45700,879
|
|
20230630,101500,8757867650,45700,45750,45750,45700,841
|
|
20230630,101400,8719397250,45750,45750,45800,45750,581
|
|
20230630,101300,8692816300,45800,45700,45800,45700,1049
|
|
20230630,101200,8644820300,45700,45700,45750,45700,938
|
|
20230630,101100,8601932400,45700,45700,45750,45700,990
|
|
20230630,101000,8556674050,45700,45750,45750,45700,1954
|
|
20230630,100900,8467339050,45700,45750,45750,45700,579
|
|
20230630,100800,8440862100,45700,45750,45750,45700,755
|
|
20230630,100700,8406354450,45700,45700,45750,45650,1725
|
|
20230630,100600,8327521600,45700,45700,45750,45650,2261
|
|
20230630,100500,8224225200,45700,45700,45750,45700,2333
|
|
20230630,100400,8117604750,45700,46000,46000,45700,10720
|
|
20230630,100300,7626301800,45950,45950,46000,45950,925
|
|
20230630,100200,7583798000,45950,46000,46000,45950,304
|
|
20230630,100100,7569822000,46000,46000,46000,45900,2265
|
|
20230630,100000,7465703100,46000,45950,46000,45950,629
|
|
20230630,095900,7436797300,45950,45950,45950,45900,507
|
|
20230630,095800,7413505350,45950,45900,45950,45850,1212
|
|
20230630,095700,7357881950,45900,45850,45900,45850,616
|
|
20230630,095600,7329626450,45850,45850,45900,45800,1210
|
|
20230630,095500,7274141050,45850,46000,46000,45850,3241
|
|
20230630,095400,7125421750,46000,45900,46000,45900,803
|
|
20230630,095300,7088527650,45950,45950,46050,45900,976
|
|
20230630,095200,7043657650,45950,45950,46000,45900,1648
|
|
20230630,095100,6967948350,45950,46000,46000,45900,535
|
|
20230630,095000,6943364850,46000,46000,46050,46000,2634
|
|
20230630,094900,6822196200,46050,46100,46150,46050,2699
|
|
20230630,094800,6697822150,46150,46150,46200,46100,1112
|
|
20230630,094700,6646498150,46150,46300,46300,46150,1774
|
|
20230630,094600,6564491450,46250,46250,46300,46250,1390
|
|
20230630,094500,6500203700,46250,46250,46350,46200,923
|
|
20230630,094400,6457507350,46300,46500,46500,46250,4765
|
|
20230630,094300,6236282750,46500,46450,46500,46400,2479
|
|
20230630,094200,6121127200,46450,46400,46450,46350,3080
|
|
20230630,094100,5978230050,46400,46350,46400,46350,724
|
|
20230630,094000,5944664300,46350,46350,46350,46300,1608
|
|
20230630,093900,5870137550,46300,46200,46300,46200,4058
|
|
20230630,093800,5682329300,46200,46200,46250,46200,146
|
|
20230630,093700,5675581750,46250,46250,46300,46200,758
|
|
20230630,093600,5640545200,46300,46300,46300,46200,4729
|
|
20230630,093500,5421806800,46300,46250,46300,46250,1939
|
|
20230630,093400,5332101350,46250,46250,46250,46200,879
|
|
20230630,093300,5291456550,46200,46150,46250,46150,2602
|
|
20230630,093200,5171252300,46150,46150,46200,46150,1201
|
|
20230630,093100,5115809750,46150,46100,46200,46100,1988
|
|
20230630,093000,5024047200,46100,45900,46200,45850,5792
|
|
20230630,092900,4757386650,45900,45850,45950,45850,2868
|
|
20230630,092800,4625742900,45850,45850,45900,45850,417
|
|
20230630,092700,4606622550,45900,45900,45900,45850,217
|
|
20230630,092600,4596671700,45900,45950,45950,45900,945
|
|
20230630,092500,4553284950,45950,45750,45950,45750,1328
|
|
20230630,092400,4492287750,45750,45800,46000,45750,3886
|
|
20230630,092300,4313738300,45700,45650,45800,45600,7159
|
|
20230630,092200,3986838650,45650,45700,45750,45600,3409
|
|
20230630,092100,3831154650,45750,45700,45750,45650,1804
|
|
20230630,092000,3748726750,45700,45700,45750,45700,1763
|
|
20230630,091900,3668130800,45750,45800,45800,45700,1827
|
|
20230630,091800,3584595000,45750,45850,45850,45750,998
|
|
20230630,091700,3538905450,45800,45900,45950,45800,2663
|
|
20230630,091600,3416754800,45900,46000,46050,45900,407
|
|
20230630,091500,3398056350,45950,45950,46050,45950,1455
|
|
20230630,091400,3331173850,46000,46000,46050,45950,833
|
|
20230630,091300,3292857600,46000,46000,46050,45950,913
|
|
20230630,091200,3250859200,45950,45800,46100,45750,3139
|
|
20230630,091100,3106822900,45800,45900,45950,45800,2800
|
|
20230630,091000,2978438400,45850,45900,45950,45700,2567
|
|
20230630,090900,2860822450,45700,45650,45850,45600,9224
|
|
20230630,090800,2439690150,45700,45850,45850,45600,7191
|
|
20230630,090700,2111158600,45850,45900,45950,45850,1820
|
|
20230630,090600,2027638900,45900,46000,46000,45900,2364
|
|
20230630,090500,1919101550,46000,46100,46100,45950,9220
|
|
20230630,090400,1494853000,46100,46250,46250,46000,5879
|
|
20230630,090300,1223927250,46250,46150,46250,46100,2420
|
|
20230630,090200,1112220700,46150,45850,46150,45850,4311
|
|
20230630,090100,914025250,45850,46200,46200,45850,7672
|
|
20230630,090000,560973350,46150,46200,46400,46150,11922
|