586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184300,54587605600,13750,13750,13750,13750,36695
|
|
20230630,184200,54587605600,13750,13750,13750,13750,0
|
|
20230630,184100,54587605600,13750,13750,13750,13750,0
|
|
20230630,184000,54587605600,13750,13750,13750,13750,0
|
|
20230630,183900,54587605600,13750,13750,13750,13750,0
|
|
20230630,183800,54587605600,13750,13750,13750,13750,0
|
|
20230630,183700,54587605600,13750,13750,13750,13750,0
|
|
20230630,183600,54587605600,13750,13750,13750,13750,0
|
|
20230630,183500,54587605600,13750,13750,13750,13750,0
|
|
20230630,183400,54587605600,13750,13750,13750,13750,0
|
|
20230630,183300,54587605600,13750,13750,13750,13750,0
|
|
20230630,183200,54587605600,13750,13750,13750,13750,0
|
|
20230630,183100,54587605600,13750,13750,13750,13750,0
|
|
20230630,183000,54587605600,13750,13750,13750,13750,0
|
|
20230630,182900,54587605600,13750,13750,13750,13750,0
|
|
20230630,182800,54587605600,13750,13750,13750,13750,0
|
|
20230630,182700,54587605600,13750,13750,13750,13750,0
|
|
20230630,182600,54587605600,13750,13750,13750,13750,0
|
|
20230630,182500,54587605600,13750,13750,13750,13750,0
|
|
20230630,182400,54587605600,13750,13750,13750,13750,0
|
|
20230630,182300,54587605600,13750,13750,13750,13750,0
|
|
20230630,182200,54587605600,13750,13750,13750,13750,0
|
|
20230630,182100,54587605600,13750,13750,13750,13750,0
|
|
20230630,182000,54587605600,13750,13750,13750,13750,0
|
|
20230630,181900,54587605600,13750,13750,13750,13750,0
|
|
20230630,181800,54587605600,13750,13750,13750,13750,0
|
|
20230630,181700,54587605600,13750,13750,13750,13750,0
|
|
20230630,181600,54587605600,13750,13750,13750,13750,0
|
|
20230630,181500,54587605600,13750,13750,13750,13750,0
|
|
20230630,181400,54587605600,13750,13750,13750,13750,0
|
|
20230630,181300,54587605600,13750,13750,13750,13750,36695
|
|
20230630,181200,54587605600,13750,13750,13750,13750,0
|
|
20230630,181100,54587605600,13750,13750,13750,13750,0
|
|
20230630,181000,54587605600,13750,13750,13750,13750,0
|
|
20230630,180900,54587605600,13750,13750,13750,13750,0
|
|
20230630,180800,54587605600,13750,13750,13750,13750,0
|
|
20230630,180700,54587605600,13750,13750,13750,13750,0
|
|
20230630,180600,54587605600,13750,13750,13750,13750,0
|
|
20230630,180500,54587605600,13750,13750,13750,13750,0
|
|
20230630,180400,54587605600,13750,13750,13750,13750,0
|
|
20230630,180300,54587605600,13750,13750,13750,13750,0
|
|
20230630,180200,54587605600,13750,13750,13750,13750,0
|
|
20230630,180100,54587605600,13750,13750,13750,13750,0
|
|
20230630,180000,54587605600,13750,13750,13750,13750,0
|
|
20230630,175900,54587605600,13750,13750,13750,13750,0
|
|
20230630,175800,54587605600,13750,13750,13750,13750,0
|
|
20230630,175700,54587605600,13750,13750,13750,13750,0
|
|
20230630,175600,54587605600,13750,13750,13750,13750,0
|
|
20230630,175500,54587605600,13750,13750,13750,13750,0
|
|
20230630,175400,54587605600,13750,13750,13750,13750,0
|
|
20230630,175300,54587605600,13750,13750,13750,13750,0
|
|
20230630,175200,54587605600,13750,13750,13750,13750,0
|
|
20230630,175100,54587605600,13750,13750,13750,13750,0
|
|
20230630,175000,54587605600,13750,13750,13750,13750,0
|
|
20230630,174900,54587605600,13750,13750,13750,13750,0
|
|
20230630,174800,54587605600,13750,13750,13750,13750,0
|
|
20230630,174700,54587605600,13750,13750,13750,13750,0
|
|
20230630,174600,54587605600,13750,13750,13750,13750,0
|
|
20230630,174500,54587605600,13750,13750,13750,13750,0
|
|
20230630,174400,54587605600,13750,13750,13750,13750,0
|
|
20230630,174300,54587605600,13750,13750,13750,13750,36695
|
|
20230630,174200,54587605600,13750,13750,13750,13750,0
|
|
20230630,174100,54587605600,13750,13750,13750,13750,0
|
|
20230630,174000,54587605600,13750,13750,13750,13750,0
|
|
20230630,173900,54587605600,13750,13750,13750,13750,0
|
|
20230630,173800,54587605600,13750,13750,13750,13750,0
|
|
20230630,173700,54587605600,13750,13750,13750,13750,0
|
|
20230630,173600,54587605600,13750,13750,13750,13750,0
|
|
20230630,173500,54587605600,13750,13750,13750,13750,0
|
|
20230630,173400,54587605600,13750,13750,13750,13750,0
|
|
20230630,173300,54587605600,13750,13750,13750,13750,0
|
|
20230630,173200,54587605600,13750,13750,13750,13750,0
|
|
20230630,173100,54587605600,13750,13750,13750,13750,0
|
|
20230630,173000,54587605600,13750,13750,13750,13750,0
|
|
20230630,172900,54587605600,13750,13750,13750,13750,0
|
|
20230630,172800,54587605600,13750,13750,13750,13750,0
|
|
20230630,172700,54587605600,13750,13750,13750,13750,0
|
|
20230630,172600,54587605600,13750,13750,13750,13750,0
|
|
20230630,172500,54587605600,13750,13750,13750,13750,0
|
|
20230630,172400,54587605600,13750,13750,13750,13750,0
|
|
20230630,172300,54587605600,13750,13750,13750,13750,0
|
|
20230630,172200,54587605600,13750,13750,13750,13750,0
|
|
20230630,172100,54587605600,13750,13750,13750,13750,0
|
|
20230630,172000,54587605600,13750,13750,13750,13750,0
|
|
20230630,171900,54587605600,13750,13750,13750,13750,0
|
|
20230630,171800,54587605600,13750,13750,13750,13750,0
|
|
20230630,171700,54587605600,13750,13750,13750,13750,0
|
|
20230630,171600,54587605600,13750,13750,13750,13750,0
|
|
20230630,171500,54587605600,13750,13750,13750,13750,0
|
|
20230630,171400,54587605600,13750,13750,13750,13750,0
|
|
20230630,171300,54587605600,13750,13750,13750,13750,36695
|
|
20230630,171200,54587605600,13750,13750,13750,13750,0
|
|
20230630,171100,54587605600,13750,13750,13750,13750,0
|
|
20230630,171000,54587605600,13750,13750,13750,13750,0
|
|
20230630,170900,54587605600,13750,13750,13750,13750,0
|
|
20230630,170800,54587605600,13750,13750,13750,13750,0
|
|
20230630,170700,54587605600,13750,13750,13750,13750,0
|
|
20230630,170600,54587605600,13750,13750,13750,13750,0
|
|
20230630,170500,54587605600,13750,13750,13750,13750,0
|
|
20230630,170400,54587605600,13750,13750,13750,13750,0
|
|
20230630,170300,54587605600,13750,13750,13750,13750,0
|
|
20230630,170200,54587605600,13750,13750,13750,13750,0
|
|
20230630,170100,54587605600,13750,13750,13750,13750,0
|
|
20230630,170000,54587605600,13750,13750,13750,13750,0
|
|
20230630,165900,54587605600,13750,13750,13750,13750,0
|
|
20230630,165800,54587605600,13750,13750,13750,13750,0
|
|
20230630,165700,54587605600,13750,13750,13750,13750,0
|
|
20230630,165600,54587605600,13750,13750,13750,13750,0
|
|
20230630,165500,54587605600,13750,13750,13750,13750,0
|
|
20230630,165400,54587605600,13750,13750,13750,13750,0
|
|
20230630,165300,54587605600,13750,13750,13750,13750,0
|
|
20230630,165200,54587605600,13750,13750,13750,13750,0
|
|
20230630,165100,54587605600,13750,13750,13750,13750,0
|
|
20230630,165000,54587605600,13750,13750,13750,13750,0
|
|
20230630,164900,54587605600,13750,13750,13750,13750,0
|
|
20230630,164800,54587605600,13750,13750,13750,13750,0
|
|
20230630,164700,54587605600,13750,13750,13750,13750,0
|
|
20230630,164600,54587605600,13750,13750,13750,13750,0
|
|
20230630,164500,54587605600,13750,13750,13750,13750,0
|
|
20230630,164400,54587605600,13750,13750,13750,13750,0
|
|
20230630,164300,54587605600,13750,13750,13750,13750,36695
|
|
20230630,164200,54587605600,13750,13750,13750,13750,0
|
|
20230630,164100,54587605600,13750,13750,13750,13750,0
|
|
20230630,164000,54587605600,13750,13750,13750,13750,0
|
|
20230630,163900,54587605600,13750,13750,13750,13750,0
|
|
20230630,163800,54587605600,13750,13750,13750,13750,0
|
|
20230630,163700,54587605600,13750,13750,13750,13750,0
|
|
20230630,163600,54587605600,13750,13750,13750,13750,0
|
|
20230630,163500,54587605600,13750,13750,13750,13750,0
|
|
20230630,163400,54587605600,13750,13750,13750,13750,0
|
|
20230630,163300,54587605600,13750,13750,13750,13750,0
|
|
20230630,163200,54587605600,13750,13750,13750,13750,0
|
|
20230630,163100,54587605600,13750,13750,13750,13750,0
|
|
20230630,163000,54587605600,13750,13750,13750,13750,0
|
|
20230630,162900,54587605600,13750,13750,13750,13750,0
|
|
20230630,162800,54587605600,13750,13750,13750,13750,0
|
|
20230630,162700,54587605600,13750,13750,13750,13750,0
|
|
20230630,162600,54587605600,13750,13750,13750,13750,0
|
|
20230630,162500,54587605600,13750,13750,13750,13750,0
|
|
20230630,162400,54587605600,13750,13750,13750,13750,0
|
|
20230630,162300,54587605600,13750,13750,13750,13750,0
|
|
20230630,162200,54587605600,13750,13750,13750,13750,0
|
|
20230630,162100,54587605600,13750,13750,13750,13750,0
|
|
20230630,162000,54587605600,13750,13750,13750,13750,0
|
|
20230630,161900,54587605600,13750,13750,13750,13750,0
|
|
20230630,161800,54587605600,13750,13750,13750,13750,0
|
|
20230630,161700,54587605600,13750,13750,13750,13750,0
|
|
20230630,161600,54587605600,13750,13750,13750,13750,0
|
|
20230630,161500,54587605600,13750,13750,13750,13750,0
|
|
20230630,161400,54587605600,13750,13750,13750,13750,0
|
|
20230630,161300,54587605600,13750,13750,13750,13750,36695
|
|
20230630,161200,54587605600,13750,13750,13750,13750,0
|
|
20230630,161100,54587605600,13750,13750,13750,13750,0
|
|
20230630,161000,54587605600,13750,13750,13750,13750,0
|
|
20230630,160900,54587605600,13750,13750,13750,13750,0
|
|
20230630,160800,54587605600,13750,13750,13750,13750,0
|
|
20230630,160700,54587605600,13750,13750,13750,13750,0
|
|
20230630,160600,54587605600,13750,13750,13750,13750,0
|
|
20230630,160500,54587605600,13750,13750,13750,13750,0
|
|
20230630,160400,54587605600,13750,13750,13750,13750,0
|
|
20230630,160300,54587605600,13750,13750,13750,13750,0
|
|
20230630,160200,54587605600,13750,13750,13750,13750,0
|
|
20230630,160100,54587605600,13750,13750,13750,13750,0
|
|
20230630,160000,54587605600,13750,13750,13750,13750,0
|
|
20230630,155900,54587605600,13750,13750,13750,13750,0
|
|
20230630,155800,54587605600,13750,13750,13750,13750,0
|
|
20230630,155700,54587605600,13750,13750,13750,13750,0
|
|
20230630,155600,54587605600,13750,13750,13750,13750,0
|
|
20230630,155500,54587605600,13750,13750,13750,13750,0
|
|
20230630,155400,54587605600,13750,13750,13750,13750,0
|
|
20230630,155300,54587605600,13750,13750,13750,13750,0
|
|
20230630,155200,54587605600,13750,13750,13750,13750,0
|
|
20230630,155100,54587605600,13750,13750,13750,13750,0
|
|
20230630,155000,54587605600,13750,13750,13750,13750,0
|
|
20230630,154900,54587605600,13750,13750,13750,13750,0
|
|
20230630,154800,54587605600,13750,13750,13750,13750,0
|
|
20230630,154700,54587605600,13750,13750,13750,13750,0
|
|
20230630,154600,54587605600,13750,13750,13750,13750,0
|
|
20230630,154500,54587605600,13750,13750,13750,13750,0
|
|
20230630,154400,54587605600,13750,13750,13750,13750,0
|
|
20230630,154300,54587605600,13750,13750,13750,13750,36695
|
|
20230630,154200,54587605600,13750,13750,13750,13750,0
|
|
20230630,154100,54587605600,13750,13750,13750,13750,0
|
|
20230630,154000,54587605600,13750,13750,13750,13750,0
|
|
20230630,153900,54587605600,13750,13750,13750,13750,0
|
|
20230630,153800,54587605600,13750,13750,13750,13750,0
|
|
20230630,153700,54587605600,13750,13750,13750,13750,0
|
|
20230630,153600,54587605600,13750,13750,13750,13750,0
|
|
20230630,153500,54587605600,13750,13750,13750,13750,0
|
|
20230630,153400,54587605600,13750,13750,13750,13750,0
|
|
20230630,153300,54587605600,13750,13750,13750,13750,0
|
|
20230630,153200,54587605600,13750,13750,13750,13750,0
|
|
20230630,153100,54587605600,13750,13750,13750,13750,0
|
|
20230630,153000,54587605600,13750,13750,13750,13750,36695
|
|
20230630,152900,54083049350,13770,13770,13770,13770,0
|
|
20230630,152800,54083049350,13770,13770,13770,13770,0
|
|
20230630,152700,54083049350,13770,13770,13770,13770,0
|
|
20230630,152600,54083049350,13770,13770,13770,13770,0
|
|
20230630,152500,54083049350,13770,13770,13770,13770,0
|
|
20230630,152400,54083049350,13770,13770,13770,13770,0
|
|
20230630,152300,54083049350,13770,13770,13770,13770,0
|
|
20230630,152200,54083049350,13770,13770,13770,13770,0
|
|
20230630,152100,54083049350,13770,13770,13770,13770,0
|
|
20230630,152000,54083049350,13770,13770,13770,13770,0
|
|
20230630,151900,54083049350,13770,13780,13790,13770,10029
|
|
20230630,151800,53944859960,13770,13740,13780,13740,8729
|
|
20230630,151700,53824758640,13750,13730,13750,13720,7334
|
|
20230630,151600,53724024870,13720,13700,13730,13680,5512
|
|
20230630,151500,53648468990,13700,13670,13700,13670,3122
|
|
20230630,151400,53605725540,13680,13670,13680,13660,5637
|
|
20230630,151300,53528665590,13670,13700,13700,13670,3031
|
|
20230630,151200,53487202560,13700,13740,13740,13660,13808
|
|
20230630,151100,53297998540,13740,13740,13750,13730,4505
|
|
20230630,151000,53236100400,13740,13730,13740,13730,2136
|
|
20230630,150900,53206759280,13740,13730,13740,13720,1972
|
|
20230630,150800,53179680890,13730,13740,13740,13720,2535
|
|
20230630,150700,53144880970,13730,13720,13730,13720,5615
|
|
20230630,150600,53067823840,13720,13730,13740,13710,4533
|
|
20230630,150500,53005609330,13730,13750,13750,13700,10592
|
|
20230630,150400,52860228250,13750,13760,13770,13710,7369
|
|
20230630,150300,52758969780,13730,13770,13780,13730,4514
|
|
20230630,150200,52696872320,13770,13740,13780,13730,11202
|
|
20230630,150100,52542678210,13740,13730,13760,13710,5881
|
|
20230630,150000,52461941900,13750,13760,13770,13710,6054
|
|
20230630,145900,52378737160,13760,13750,13770,13730,12948
|
|
20230630,145800,52200701720,13750,13720,13750,13690,12349
|
|
20230630,145700,52031148890,13710,13610,13720,13610,9071
|
|
20230630,145600,51907190610,13620,13610,13630,13600,1014
|
|
20230630,145500,51893382090,13630,13620,13630,13600,4034
|
|
20230630,145400,51838432640,13620,13630,13630,13620,1687
|
|
20230630,145300,51815450770,13620,13620,13630,13610,2615
|
|
20230630,145200,51779833930,13620,13610,13620,13600,492
|
|
20230630,145100,51773138320,13610,13590,13620,13590,650
|
|
20230630,145000,51764293260,13590,13600,13630,13590,2676
|
|
20230630,144900,51727898300,13600,13630,13630,13590,1518
|
|
20230630,144800,51707236620,13630,13630,13640,13620,1506
|
|
20230630,144700,51686711690,13630,13610,13630,13600,4919
|
|
20230630,144600,51619701030,13610,13600,13620,13600,968
|
|
20230630,144500,51606529480,13600,13600,13620,13600,1058
|
|
20230630,144400,51592132430,13600,13600,13630,13590,824
|
|
20230630,144300,51580925690,13600,13630,13630,13600,1310
|
|
20230630,144200,51563086540,13620,13610,13630,13600,1784
|
|
20230630,144100,51538800570,13610,13630,13630,13580,1472
|
|
20230630,144000,51518782750,13640,13640,13650,13600,2869
|
|
20230630,143900,51479696450,13650,13660,13660,13640,639
|
|
20230630,143800,51470968510,13670,13670,13670,13640,3682
|
|
20230630,143700,51420672740,13670,13620,13670,13620,2853
|
|
20230630,143600,51381760450,13620,13640,13640,13620,1302
|
|
20230630,143500,51364012850,13630,13630,13640,13620,935
|
|
20230630,143400,51351269340,13620,13600,13620,13600,2050
|
|
20230630,143300,51323375250,13600,13630,13630,13600,2628
|
|
20230630,143200,51287598590,13630,13670,13670,13630,2036
|
|
20230630,143100,51259817810,13650,13650,13670,13630,2413
|
|
20230630,143000,51226883090,13650,13650,13680,13630,3651
|
|
20230630,142900,51177059270,13640,13650,13650,13630,1513
|
|
20230630,142800,51156409070,13650,13610,13660,13610,1530
|
|
20230630,142700,51135547060,13650,13650,13680,13620,4023
|
|
20230630,142600,51080699290,13640,13700,13730,13610,9028
|
|
20230630,142500,50957149840,13700,13610,13760,13610,19095
|
|
20230630,142400,50695471670,13610,13570,13610,13550,2956
|
|
20230630,142300,50655344290,13560,13520,13590,13520,773
|
|
20230630,142200,50644861910,13510,13490,13560,13480,2380
|
|
20230630,142100,50612697820,13490,13520,13530,13480,1793
|
|
20230630,142000,50588475950,13520,13450,13530,13450,4737
|
|
20230630,141900,50524543810,13450,13440,13450,13430,1365
|
|
20230630,141800,50506193010,13440,13500,13500,13430,11311
|
|
20230630,141700,50354142600,13500,13520,13520,13470,1800
|
|
20230630,141600,50329867260,13510,13550,13560,13510,5053
|
|
20230630,141500,50261446000,13550,13550,13560,13550,2773
|
|
20230630,141400,50223868000,13550,13560,13560,13550,2750
|
|
20230630,141300,50186588590,13560,13570,13570,13560,789
|
|
20230630,141200,50175886410,13570,13600,13600,13560,1671
|
|
20230630,141100,50153224250,13560,13550,13560,13550,2012
|
|
20230630,141000,50125947460,13550,13570,13570,13550,3958
|
|
20230630,140900,50072281640,13570,13550,13650,13540,3874
|
|
20230630,140800,50019662080,13550,13580,13580,13550,1005
|
|
20230630,140700,50006032480,13580,13590,13590,13580,1324
|
|
20230630,140600,49988048990,13580,13580,13590,13570,3783
|
|
20230630,140500,49936695190,13580,13600,13620,13580,5508
|
|
20230630,140400,49861789680,13610,13670,13670,13610,842
|
|
20230630,140300,49850314160,13680,13600,13700,13560,6609
|
|
20230630,140200,49760400880,13600,13630,13630,13600,3957
|
|
20230630,140100,49706572990,13620,13640,13650,13610,531
|
|
20230630,140000,49699325430,13650,13630,13650,13600,3339
|
|
20230630,135900,49653860330,13610,13610,13640,13600,7306
|
|
20230630,135800,49554480560,13640,13630,13640,13600,11322
|
|
20230630,135700,49400438440,13630,13650,13660,13630,2019
|
|
20230630,135600,49372896840,13650,13680,13690,13650,2853
|
|
20230630,135500,49333942620,13690,13670,13690,13660,1106
|
|
20230630,135400,49318814410,13670,13720,13720,13670,2239
|
|
20230630,135300,49288133980,13720,13720,13730,13690,6718
|
|
20230630,135200,49196023660,13720,13700,13730,13680,3797
|
|
20230630,135100,49143957570,13690,13670,13720,13630,6198
|
|
20230630,135000,49059163650,13650,13680,13690,13620,10227
|
|
20230630,134900,48919535030,13680,13700,13700,13670,2442
|
|
20230630,134800,48886117230,13710,13710,13730,13670,6407
|
|
20230630,134700,48798316260,13720,13670,13720,13660,4879
|
|
20230630,134600,48731554390,13670,13750,13750,13670,5323
|
|
20230630,134500,48658564060,13750,13720,13780,13710,9695
|
|
20230630,134400,48525372180,13720,13670,13720,13670,6074
|
|
20230630,134300,48442238560,13670,13650,13670,13600,12112
|
|
20230630,134200,48277191620,13650,13610,13690,13610,4411
|
|
20230630,134100,48216998990,13610,13640,13700,13590,16470
|
|
20230630,134000,47992219010,13640,13440,13650,13440,9967
|
|
20230630,133900,47857262190,13440,13450,13460,13400,2592
|
|
20230630,133800,47822419560,13450,13440,13460,13390,2723
|
|
20230630,133700,47785809920,13390,13390,13450,13380,4303
|
|
20230630,133600,47728058880,13390,13310,13410,13310,6646
|
|
20230630,133500,47639386320,13320,13330,13340,13320,2248
|
|
20230630,133400,47609424090,13330,13330,13350,13320,702
|
|
20230630,133300,47600066460,13330,13260,13330,13260,9980
|
|
20230630,133200,47467451580,13260,13290,13300,13260,6940
|
|
20230630,133100,47375287740,13280,13340,13340,13280,5107
|
|
20230630,133000,47307361770,13330,13370,13370,13330,1482
|
|
20230630,132900,47287565800,13370,13330,13370,13290,14841
|
|
20230630,132800,47089920050,13330,13350,13350,13290,11272
|
|
20230630,132700,46939765670,13360,13380,13400,13350,7676
|
|
20230630,132600,46837175510,13380,13430,13430,13360,16612
|
|
20230630,132500,46614583880,13430,13450,13460,13430,4728
|
|
20230630,132400,46551040790,13450,13470,13480,13450,2611
|
|
20230630,132300,46515905650,13480,13490,13490,13470,1328
|
|
20230630,132200,46498010970,13490,13470,13500,13470,4978
|
|
20230630,132100,46430866310,13470,13440,13480,13440,5221
|
|
20230630,132000,46360670880,13450,13440,13450,13420,3094
|
|
20230630,131900,46319088390,13440,13480,13490,13440,4130
|
|
20230630,131800,46263515150,13480,13480,13490,13440,7353
|
|
20230630,131700,46164476880,13490,13460,13490,13450,4062
|
|
20230630,131600,46109783260,13450,13430,13460,13430,3510
|
|
20230630,131500,46062576350,13430,13440,13470,13430,2123
|
|
20230630,131400,46034036670,13430,13410,13460,13410,5151
|
|
20230630,131300,45964837430,13400,13420,13430,13400,1506
|
|
20230630,131200,45944637890,13420,13440,13480,13400,7382
|
|
20230630,131100,45845540040,13440,13420,13470,13420,2526
|
|
20230630,131000,45811600620,13460,13430,13460,13420,3508
|
|
20230630,130900,45764484710,13430,13460,13470,13430,2753
|
|
20230630,130800,45727474380,13460,13460,13480,13460,1915
|
|
20230630,130700,45701685630,13460,13460,13470,13440,2857
|
|
20230630,130600,45663256780,13470,13480,13490,13460,3439
|
|
20230630,130500,45616912430,13480,13430,13480,13420,6577
|
|
20230630,130400,45528557530,13420,13420,13470,13410,9033
|
|
20230630,130300,45407233460,13420,13510,13520,13420,18461
|
|
20230630,130200,45158684030,13510,13560,13570,13510,1761
|
|
20230630,130100,45134840140,13570,13540,13570,13520,1857
|
|
20230630,130000,45109685300,13540,13530,13540,13520,4481
|
|
20230630,125900,45049066690,13530,13540,13550,13530,1513
|
|
20230630,125800,45028584900,13550,13560,13570,13540,1415
|
|
20230630,125700,45009406330,13560,13570,13570,13550,2857
|
|
20230630,125600,44970662430,13570,13600,13600,13560,2684
|
|
20230630,125500,44934232930,13600,13610,13610,13590,1338
|
|
20230630,125400,44916039290,13620,13640,13640,13600,1873
|
|
20230630,125300,44890537300,13630,13650,13660,13610,2318
|
|
20230630,125200,44858919300,13650,13580,13660,13580,4306
|
|
20230630,125100,44800253610,13590,13590,13590,13560,4532
|
|
20230630,125000,44738746420,13590,13590,13590,13580,1487
|
|
20230630,124900,44718550050,13580,13580,13600,13580,1201
|
|
20230630,124800,44702233050,13580,13590,13600,13560,1790
|
|
20230630,124700,44677903990,13590,13580,13600,13570,2447
|
|
20230630,124600,44644671420,13580,13570,13600,13560,2491
|
|
20230630,124500,44610851410,13560,13580,13590,13510,1949
|
|
20230630,124400,44584403930,13570,13520,13570,13500,6824
|
|
20230630,124300,44492130490,13520,13560,13560,13510,5152
|
|
20230630,124200,44422428640,13560,13550,13580,13540,714
|
|
20230630,124100,44412747660,13540,13570,13590,13520,5465
|
|
20230630,124000,44338730830,13590,13620,13620,13570,4741
|
|
20230630,123900,44274279100,13620,13620,13660,13600,2088
|
|
20230630,123800,44245815560,13620,13610,13620,13560,1402
|
|
20230630,123700,44226760340,13620,13580,13620,13550,2586
|
|
20230630,123600,44191647080,13590,13530,13590,13520,1873
|
|
20230630,123500,44166256400,13550,13540,13570,13510,3135
|
|
20230630,123400,44123777070,13530,13550,13550,13500,3437
|
|
20230630,123300,44077293900,13550,13470,13550,13470,2117
|
|
20230630,123200,44048695900,13470,13500,13530,13450,7320
|
|
20230630,123100,43950018090,13500,13660,13680,13450,19094
|
|
20230630,123000,43691020770,13690,13640,13720,13630,1989
|
|
20230630,122900,43663837370,13670,13710,13740,13630,6406
|
|
20230630,122800,43576177430,13740,13700,13740,13680,2600
|
|
20230630,122700,43540551290,13700,13710,13710,13680,448
|
|
20230630,122600,43534414710,13710,13670,13710,13640,1612
|
|
20230630,122500,43512369820,13680,13680,13680,13670,2219
|
|
20230630,122400,43482033910,13680,13700,13710,13680,1323
|
|
20230630,122300,43463928550,13690,13680,13710,13670,555
|
|
20230630,122200,43456329130,13680,13630,13680,13630,1275
|
|
20230630,122100,43438907500,13620,13600,13630,13600,1950
|
|
20230630,122000,43412364740,13600,13650,13650,13600,2946
|
|
20230630,121900,43372259220,13650,13690,13690,13650,1745
|
|
20230630,121800,43348398100,13700,13700,13700,13680,1165
|
|
20230630,121700,43332448720,13710,13720,13720,13680,3616
|
|
20230630,121600,43282904560,13720,13710,13730,13700,2121
|
|
20230630,121500,43253816870,13710,13720,13730,13700,2314
|
|
20230630,121400,43222072530,13720,13620,13720,13620,8131
|
|
20230630,121300,43110766900,13620,13580,13660,13580,7376
|
|
20230630,121200,43010256320,13590,13580,13630,13480,33162
|
|
20230630,121100,42561622910,13550,13650,13660,13530,26201
|
|
20230630,121000,42205781160,13640,13650,13660,13640,2851
|
|
20230630,120900,42166869370,13650,13700,13700,13650,2721
|
|
20230630,120800,42129702880,13670,13730,13740,13670,10029
|
|
20230630,120700,41992148460,13740,13770,13770,13740,14799
|
|
20230630,120600,41788606700,13770,13780,13780,13760,2780
|
|
20230630,120500,41750326850,13770,13760,13780,13740,3976
|
|
20230630,120400,41695602800,13750,13730,13750,13710,3214
|
|
20230630,120300,41651455310,13730,13730,13740,13720,2228
|
|
20230630,120200,41620881290,13710,13700,13750,13680,3504
|
|
20230630,120100,41572803000,13670,13680,13690,13670,2277
|
|
20230630,120000,41541660740,13670,13690,13690,13650,2536
|
|
20230630,115900,41506998830,13690,13670,13700,13660,1900
|
|
20230630,115800,41481014430,13670,13670,13720,13620,4585
|
|
20230630,115700,41418255760,13670,13640,13670,13600,18981
|
|
20230630,115600,41159800570,13650,13690,13690,13640,4557
|
|
20230630,115500,41097557130,13680,13660,13700,13640,10241
|
|
20230630,115400,40957689490,13650,13720,13740,13650,10681
|
|
20230630,115300,40811567780,13710,13710,13770,13670,8012
|
|
20230630,115200,40701726470,13720,13730,13740,13680,15736
|
|
20230630,115100,40486104760,13730,13780,13790,13730,10485
|
|
20230630,115000,40341881080,13790,13790,13810,13780,2045
|
|
20230630,114900,40313681710,13790,13790,13820,13790,2564
|
|
20230630,114800,40278305540,13790,13780,13820,13770,3564
|
|
20230630,114700,40229198940,13820,13840,13840,13790,8417
|
|
20230630,114600,40113004460,13840,13780,13850,13760,6881
|
|
20230630,114500,40018100980,13780,13810,13820,13780,8512
|
|
20230630,114400,39900601180,13790,13840,13870,13790,7663
|
|
20230630,114300,39794687380,13840,13720,13850,13710,10556
|
|
20230630,114200,39649166210,13760,13890,13920,13650,40309
|
|
20230630,114100,39093552860,13880,13890,13920,13870,9877
|
|
20230630,114000,38956412940,13890,13950,14000,13890,20065
|
|
20230630,113900,38677313820,13950,14010,14010,13950,8163
|
|
20230630,113800,38563241260,13980,13990,14020,13980,3369
|
|
20230630,113700,38516054060,14020,14040,14040,13980,2709
|
|
20230630,113600,38478088180,14050,13990,14060,13960,5847
|
|
20230630,113500,38396222420,14020,13970,14020,13950,7870
|
|
20230630,113400,38286272290,13970,14050,14050,13970,5483
|
|
20230630,113300,38209451060,14050,14050,14060,13970,8573
|
|
20230630,113200,38089294110,14050,14050,14090,14040,12191
|
|
20230630,113100,37917900110,14050,14000,14060,13990,7038
|
|
20230630,113000,37819184740,13990,13950,14000,13930,3265
|
|
20230630,112900,37773572950,13950,13910,14000,13890,8515
|
|
20230630,112800,37655041150,13910,13940,13990,13910,8313
|
|
20230630,112700,37539173870,13940,14030,14070,13930,11844
|
|
20230630,112600,37373588790,14030,13970,14130,13920,25825
|
|
20230630,112500,37010299960,13970,13950,13970,13880,17470
|
|
20230630,112400,36767086060,13950,13870,13980,13870,10729
|
|
20230630,112300,36617713820,13920,14000,14000,13810,39653
|
|
20230630,112200,36067010040,13990,14020,14060,13980,10190
|
|
20230630,112100,35924199440,14060,14080,14100,14000,8699
|
|
20230630,112000,35801930730,14060,13940,14170,13920,23333
|
|
20230630,111900,35473022100,13930,14010,14050,13920,20583
|
|
20230630,111800,35185183560,14010,14020,14090,14000,12924
|
|
20230630,111700,35004010410,14030,14190,14200,13980,36287
|
|
20230630,111600,34492434240,14200,14070,14230,14030,74584
|
|
20230630,111500,33436713270,14070,13980,14080,13930,29054
|
|
20230630,111400,33029029130,13940,13850,14010,13810,20140
|
|
20230630,111300,32749138800,13860,13800,13980,13790,38376
|
|
20230630,111200,32217667370,13800,14000,14000,13800,59296
|
|
20230630,111100,31393459210,14000,14020,14050,13960,39236
|
|
20230630,111000,30844493510,14050,14070,14100,14000,25051
|
|
20230630,110900,30492610470,14100,14140,14170,14050,24297
|
|
20230630,110800,30149384960,14140,14030,14140,13960,31665
|
|
20230630,110700,29705347360,14030,14020,14130,14010,24768
|
|
20230630,110600,29357116920,14030,14130,14180,13890,74740
|
|
20230630,110500,28309074110,14110,14340,14370,14090,91901
|
|
20230630,110400,27001192650,14340,14120,14350,14070,98485
|
|
20230630,110300,25604619350,14110,13960,14200,13950,81804
|
|
20230630,110200,24451288650,13960,13990,14000,13840,85009
|
|
20230630,110100,23267619240,13990,14180,14280,13960,152824
|
|
20230630,110000,21106195180,14230,14290,14330,14000,211416
|
|
20230630,105900,18111531200,14300,14080,14390,14070,228668
|
|
20230630,105800,14869730690,14050,14050,14050,14050,0
|
|
20230630,105700,14869730690,14050,13900,14050,13870,67204
|
|
20230630,105600,13930260070,13900,13640,13900,13630,83824
|
|
20230630,105500,12775037390,13650,13550,13650,13530,17792
|
|
20230630,105400,12533377480,13540,13450,13550,13410,13627
|
|
20230630,105300,12349748700,13450,13460,13520,13450,15516
|
|
20230630,105200,12140667990,13450,13550,13630,13420,29826
|
|
20230630,105100,11738121010,13570,13620,13710,13550,75578
|
|
20230630,105000,10705436920,13620,13510,13680,13510,49119
|
|
20230630,104900,10037300670,13560,13400,13630,13400,76029
|
|
20230630,104800,9009966060,13400,13350,13440,13350,20048
|
|
20230630,104700,8741467480,13350,13370,13390,13340,4924
|
|
20230630,104600,8675702400,13370,13330,13400,13310,11865
|
|
20230630,104500,8517000670,13330,13420,13420,13310,24399
|
|
20230630,104400,8190933470,13420,13320,13450,13320,42813
|
|
20230630,104300,7616917740,13260,13330,13340,13230,38390
|
|
20230630,104200,7106569890,13330,13250,13380,13220,35483
|
|
20230630,104100,6635067560,13240,13160,13240,13130,36232
|
|
20230630,104000,6157134120,13160,13040,13170,13040,29466
|
|
20230630,103900,5771024570,13030,13050,13050,13000,905
|
|
20230630,103800,5759219800,13010,13000,13070,13000,12736
|
|
20230630,103700,5593088130,13000,12980,13000,12950,6274
|
|
20230630,103600,5511608970,12970,12930,12970,12890,2498
|
|
20230630,103500,5479269840,12890,12940,12940,12880,1250
|
|
20230630,103400,5463150300,12900,12930,12940,12900,817
|
|
20230630,103300,5452604870,12880,12920,12930,12880,4248
|
|
20230630,103200,5397804630,12920,12930,12930,12910,322
|
|
20230630,103100,5393643440,12920,12930,12970,12920,4280
|
|
20230630,103000,5338231150,12930,12920,12950,12910,526
|
|
20230630,102900,5331431000,12910,12900,12910,12880,1767
|
|
20230630,102800,5308652020,12900,12960,12960,12890,2209
|
|
20230630,102700,5280107280,12950,12990,12990,12920,1396
|
|
20230630,102600,5262042700,12990,12960,13020,12950,1527
|
|
20230630,102500,5242206340,12930,12950,13000,12910,3457
|
|
20230630,102400,5197421070,12920,12960,12960,12920,2776
|
|
20230630,102300,5161472410,12960,13030,13040,12960,7699
|
|
20230630,102200,5061477860,13030,12970,13040,12960,12513
|
|
20230630,102100,4898740840,12960,12920,12960,12900,2243
|
|
20230630,102000,4869776900,12900,12970,12980,12900,6229
|
|
20230630,101900,4789140910,12980,12970,13000,12970,2797
|
|
20230630,101800,4752819980,12960,13010,13020,12960,7536
|
|
20230630,101700,4654983670,13020,13060,13060,12960,11653
|
|
20230630,101600,4503282460,13040,13090,13100,13040,16661
|
|
20230630,101500,4285468470,13050,12920,13100,12910,23079
|
|
20230630,101400,3985567780,12910,12880,12930,12850,9040
|
|
20230630,101300,3868953670,12870,12820,12870,12810,11673
|
|
20230630,101200,3718991550,12800,12820,12830,12800,4175
|
|
20230630,101100,3665454780,12810,12780,12820,12760,2150
|
|
20230630,101000,3637951270,12780,12830,12830,12770,5580
|
|
20230630,100900,3566549130,12810,12820,12840,12810,2556
|
|
20230630,100800,3533796720,12820,12820,12860,12810,7890
|
|
20230630,100700,3432538390,12820,12850,12880,12800,3407
|
|
20230630,100600,3388781650,12800,12760,12850,12760,8301
|
|
20230630,100500,3282446830,12750,12790,12790,12740,4297
|
|
20230630,100400,3227548560,12790,12790,12820,12770,2984
|
|
20230630,100300,3189390180,12790,12700,12790,12700,10692
|
|
20230630,100200,3053114790,12690,12640,12710,12630,8468
|
|
20230630,100100,2945720250,12620,12620,12640,12620,277
|
|
20230630,100000,2942221960,12610,12650,12650,12610,313
|
|
20230630,095900,2938271590,12600,12590,12650,12590,1283
|
|
20230630,095800,2922046700,12580,12620,12660,12580,2132
|
|
20230630,095700,2895066780,12620,12570,12620,12550,1295
|
|
20230630,095600,2878751380,12550,12580,12580,12550,136
|
|
20230630,095500,2877042000,12560,12560,12580,12560,165
|
|
20230630,095400,2874969580,12560,12500,12560,12500,1172
|
|
20230630,095300,2860264430,12500,12540,12540,12500,2189
|
|
20230630,095200,2832879040,12530,12560,12560,12520,372
|
|
20230630,095100,2828216730,12520,12560,12560,12520,747
|
|
20230630,095000,2818852070,12550,12620,12630,12550,1556
|
|
20230630,094900,2799263750,12630,12660,12670,12620,2023
|
|
20230630,094800,2773688270,12670,12670,12680,12630,1724
|
|
20230630,094700,2751847030,12670,12640,12680,12640,6870
|
|
20230630,094600,2664831210,12630,12650,12660,12630,1116
|
|
20230630,094500,2650730040,12640,12520,12640,12520,6975
|
|
20230630,094400,2562967000,12440,12530,12530,12440,585
|
|
20230630,094300,2555661170,12440,12500,12500,12430,988
|
|
20230630,094200,2543365670,12580,12450,12580,12420,1130
|
|
20230630,094100,2529238030,12450,12400,12480,12400,1551
|
|
20230630,094000,2509960730,12400,12450,12450,12400,132
|
|
20230630,093900,2508319630,12400,12440,12490,12340,5768
|
|
20230630,093800,2436873220,12440,12450,12490,12430,904
|
|
20230630,093700,2425621470,12470,12490,12490,12450,1149
|
|
20230630,093600,2411306600,12460,12490,12490,12460,1805
|
|
20230630,093500,2388801090,12490,12550,12560,12490,1493
|
|
20230630,093400,2370089960,12550,12550,12550,12500,229
|
|
20230630,093300,2367221750,12490,12500,12520,12490,2911
|
|
20230630,093200,2330830260,12510,12590,12600,12510,2544
|
|
20230630,093100,2298962710,12560,12570,12600,12540,1033
|
|
20230630,093000,2285982720,12560,12610,12700,12560,3375
|
|
20230630,092900,2243383320,12600,12550,12600,12530,1695
|
|
20230630,092800,2222082800,12530,12510,12560,12510,1051
|
|
20230630,092700,2208902840,12570,12460,12570,12460,2991
|
|
20230630,092600,2171482790,12480,12500,12500,12460,3850
|
|
20230630,092500,2123422810,12500,12370,12530,12370,7359
|
|
20230630,092400,2031633230,12380,12380,12440,12380,1180
|
|
20230630,092300,2016993570,12340,12280,12370,12280,3790
|
|
20230630,092200,1970246590,12250,12280,12290,12250,2388
|
|
20230630,092100,1940944570,12270,12310,12310,12270,716
|
|
20230630,092000,1932149400,12260,12320,12320,12250,3664
|
|
20230630,091900,1887139270,12290,12320,12330,12290,925
|
|
20230630,091800,1875756320,12310,12330,12330,12310,904
|
|
20230630,091700,1864617140,12310,12250,12310,12250,2268
|
|
20230630,091600,1836770140,12260,12260,12260,12240,2170
|
|
20230630,091500,1810206500,12240,12290,12290,12240,4060
|
|
20230630,091400,1760462810,12290,12340,12340,12260,7340
|
|
20230630,091300,1670241390,12320,12330,12380,12320,1362
|
|
20230630,091200,1653425310,12330,12340,12340,12230,9234
|
|
20230630,091100,1540252720,12340,12400,12400,12300,5464
|
|
20230630,091000,1472839430,12400,12400,12410,12330,7296
|
|
20230630,090900,1382709200,12370,12460,12460,12290,12923
|
|
20230630,090800,1222976160,12460,12530,12530,12460,10402
|
|
20230630,090700,1093028720,12510,12580,12580,12510,4930
|
|
20230630,090600,1031248610,12530,12550,12610,12530,2010
|
|
20230630,090500,1006012280,12550,12500,12560,12480,4564
|
|
20230630,090400,948966020,12500,12580,12580,12500,7685
|
|
20230630,090300,852614430,12580,12720,12720,12580,10898
|
|
20230630,090200,714828400,12720,12810,12850,12720,8724
|
|
20230630,090100,603578660,12800,12940,12950,12760,23761
|
|
20230630,090000,297447500,12940,12780,12940,12780,23157
|