633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193000,32988650800,21850,21850,21850,21850,38314
|
|
20230630,192900,32988650800,21850,21850,21850,21850,0
|
|
20230630,192800,32988650800,21850,21850,21850,21850,0
|
|
20230630,192700,32988650800,21850,21850,21850,21850,0
|
|
20230630,192600,32988650800,21850,21850,21850,21850,0
|
|
20230630,192500,32988650800,21850,21850,21850,21850,0
|
|
20230630,192400,32988650800,21850,21850,21850,21850,0
|
|
20230630,192300,32988650800,21850,21850,21850,21850,0
|
|
20230630,192200,32988650800,21850,21850,21850,21850,0
|
|
20230630,192100,32988650800,21850,21850,21850,21850,0
|
|
20230630,192000,32988650800,21850,21850,21850,21850,0
|
|
20230630,191900,32988650800,21850,21850,21850,21850,0
|
|
20230630,191800,32988650800,21850,21850,21850,21850,0
|
|
20230630,191700,32988650800,21850,21850,21850,21850,0
|
|
20230630,191600,32988650800,21850,21850,21850,21850,0
|
|
20230630,191500,32988650800,21850,21850,21850,21850,0
|
|
20230630,191400,32988650800,21850,21850,21850,21850,0
|
|
20230630,191300,32988650800,21850,21850,21850,21850,0
|
|
20230630,191200,32988650800,21850,21850,21850,21850,0
|
|
20230630,191100,32988650800,21850,21850,21850,21850,0
|
|
20230630,191000,32988650800,21850,21850,21850,21850,0
|
|
20230630,190900,32988650800,21850,21850,21850,21850,0
|
|
20230630,190800,32988650800,21850,21850,21850,21850,0
|
|
20230630,190700,32988650800,21850,21850,21850,21850,0
|
|
20230630,190600,32988650800,21850,21850,21850,21850,0
|
|
20230630,190500,32988650800,21850,21850,21850,21850,0
|
|
20230630,190400,32988650800,21850,21850,21850,21850,0
|
|
20230630,190300,32988650800,21850,21850,21850,21850,0
|
|
20230630,190200,32988650800,21850,21850,21850,21850,0
|
|
20230630,190100,32988650800,21850,21850,21850,21850,0
|
|
20230630,190000,32988650800,21850,21850,21850,21850,38314
|
|
20230630,185900,32988650800,21850,21850,21850,21850,0
|
|
20230630,185800,32988650800,21850,21850,21850,21850,0
|
|
20230630,185700,32988650800,21850,21850,21850,21850,0
|
|
20230630,185600,32988650800,21850,21850,21850,21850,0
|
|
20230630,185500,32988650800,21850,21850,21850,21850,0
|
|
20230630,185400,32988650800,21850,21850,21850,21850,0
|
|
20230630,185300,32988650800,21850,21850,21850,21850,0
|
|
20230630,185200,32988650800,21850,21850,21850,21850,0
|
|
20230630,185100,32988650800,21850,21850,21850,21850,0
|
|
20230630,185000,32988650800,21850,21850,21850,21850,0
|
|
20230630,184900,32988650800,21850,21850,21850,21850,0
|
|
20230630,184800,32988650800,21850,21850,21850,21850,0
|
|
20230630,184700,32988650800,21850,21850,21850,21850,0
|
|
20230630,184600,32988650800,21850,21850,21850,21850,0
|
|
20230630,184500,32988650800,21850,21850,21850,21850,0
|
|
20230630,184400,32988650800,21850,21850,21850,21850,0
|
|
20230630,184300,32988650800,21850,21850,21850,21850,0
|
|
20230630,184200,32988650800,21850,21850,21850,21850,0
|
|
20230630,184100,32988650800,21850,21850,21850,21850,0
|
|
20230630,184000,32988650800,21850,21850,21850,21850,0
|
|
20230630,183900,32988650800,21850,21850,21850,21850,0
|
|
20230630,183800,32988650800,21850,21850,21850,21850,0
|
|
20230630,183700,32988650800,21850,21850,21850,21850,0
|
|
20230630,183600,32988650800,21850,21850,21850,21850,0
|
|
20230630,183500,32988650800,21850,21850,21850,21850,0
|
|
20230630,183400,32988650800,21850,21850,21850,21850,0
|
|
20230630,183300,32988650800,21850,21850,21850,21850,0
|
|
20230630,183200,32988650800,21850,21850,21850,21850,0
|
|
20230630,183100,32988650800,21850,21850,21850,21850,0
|
|
20230630,183000,32988650800,21850,21850,21850,21850,38314
|
|
20230630,182900,32988650800,21850,21850,21850,21850,0
|
|
20230630,182800,32988650800,21850,21850,21850,21850,0
|
|
20230630,182700,32988650800,21850,21850,21850,21850,0
|
|
20230630,182600,32988650800,21850,21850,21850,21850,0
|
|
20230630,182500,32988650800,21850,21850,21850,21850,0
|
|
20230630,182400,32988650800,21850,21850,21850,21850,0
|
|
20230630,182300,32988650800,21850,21850,21850,21850,0
|
|
20230630,182200,32988650800,21850,21850,21850,21850,0
|
|
20230630,182100,32988650800,21850,21850,21850,21850,0
|
|
20230630,182000,32988650800,21850,21850,21850,21850,0
|
|
20230630,181900,32988650800,21850,21850,21850,21850,0
|
|
20230630,181800,32988650800,21850,21850,21850,21850,0
|
|
20230630,181700,32988650800,21850,21850,21850,21850,0
|
|
20230630,181600,32988650800,21850,21850,21850,21850,0
|
|
20230630,181500,32988650800,21850,21850,21850,21850,0
|
|
20230630,181400,32988650800,21850,21850,21850,21850,0
|
|
20230630,181300,32988650800,21850,21850,21850,21850,0
|
|
20230630,181200,32988650800,21850,21850,21850,21850,0
|
|
20230630,181100,32988650800,21850,21850,21850,21850,0
|
|
20230630,181000,32988650800,21850,21850,21850,21850,0
|
|
20230630,180900,32988650800,21850,21850,21850,21850,0
|
|
20230630,180800,32988650800,21850,21850,21850,21850,0
|
|
20230630,180700,32988650800,21850,21850,21850,21850,0
|
|
20230630,180600,32988650800,21850,21850,21850,21850,0
|
|
20230630,180500,32988650800,21850,21850,21850,21850,0
|
|
20230630,180400,32988650800,21850,21850,21850,21850,0
|
|
20230630,180300,32988650800,21850,21850,21850,21850,0
|
|
20230630,180200,32988650800,21850,21850,21850,21850,0
|
|
20230630,180100,32988650800,21850,21850,21850,21850,0
|
|
20230630,180000,32988650800,21850,21850,21850,21850,38314
|
|
20230630,175900,32988650800,21850,21850,21850,21850,0
|
|
20230630,175800,32988650800,21850,21850,21850,21850,0
|
|
20230630,175700,32988650800,21850,21850,21850,21850,0
|
|
20230630,175600,32988650800,21850,21850,21850,21850,0
|
|
20230630,175500,32988650800,21850,21850,21850,21850,0
|
|
20230630,175400,32988650800,21850,21850,21850,21850,0
|
|
20230630,175300,32988650800,21850,21850,21850,21850,0
|
|
20230630,175200,32988650800,21850,21850,21850,21850,0
|
|
20230630,175100,32988650800,21850,21850,21850,21850,0
|
|
20230630,175000,32988650800,21850,21850,21850,21850,0
|
|
20230630,174900,32988650800,21850,21850,21850,21850,0
|
|
20230630,174800,32988650800,21850,21850,21850,21850,0
|
|
20230630,174700,32988650800,21850,21850,21850,21850,0
|
|
20230630,174600,32988650800,21850,21850,21850,21850,0
|
|
20230630,174500,32988650800,21850,21850,21850,21850,0
|
|
20230630,174400,32988650800,21850,21850,21850,21850,0
|
|
20230630,174300,32988650800,21850,21850,21850,21850,0
|
|
20230630,174200,32988650800,21850,21850,21850,21850,0
|
|
20230630,174100,32988650800,21850,21850,21850,21850,0
|
|
20230630,174000,32988650800,21850,21850,21850,21850,0
|
|
20230630,173900,32988650800,21850,21850,21850,21850,0
|
|
20230630,173800,32988650800,21850,21850,21850,21850,0
|
|
20230630,173700,32988650800,21850,21850,21850,21850,0
|
|
20230630,173600,32988650800,21850,21850,21850,21850,0
|
|
20230630,173500,32988650800,21850,21850,21850,21850,0
|
|
20230630,173400,32988650800,21850,21850,21850,21850,0
|
|
20230630,173300,32988650800,21850,21850,21850,21850,0
|
|
20230630,173200,32988650800,21850,21850,21850,21850,0
|
|
20230630,173100,32988650800,21850,21850,21850,21850,0
|
|
20230630,173000,32988650800,21850,21850,21850,21850,38314
|
|
20230630,172900,32988650800,21850,21850,21850,21850,0
|
|
20230630,172800,32988650800,21850,21850,21850,21850,0
|
|
20230630,172700,32988650800,21850,21850,21850,21850,0
|
|
20230630,172600,32988650800,21850,21850,21850,21850,0
|
|
20230630,172500,32988650800,21850,21850,21850,21850,0
|
|
20230630,172400,32988650800,21850,21850,21850,21850,0
|
|
20230630,172300,32988650800,21850,21850,21850,21850,0
|
|
20230630,172200,32988650800,21850,21850,21850,21850,0
|
|
20230630,172100,32988650800,21850,21850,21850,21850,0
|
|
20230630,172000,32988650800,21850,21850,21850,21850,0
|
|
20230630,171900,32988650800,21850,21850,21850,21850,0
|
|
20230630,171800,32988650800,21850,21850,21850,21850,0
|
|
20230630,171700,32988650800,21850,21850,21850,21850,0
|
|
20230630,171600,32988650800,21850,21850,21850,21850,0
|
|
20230630,171500,32988650800,21850,21850,21850,21850,0
|
|
20230630,171400,32988650800,21850,21850,21850,21850,0
|
|
20230630,171300,32988650800,21850,21850,21850,21850,0
|
|
20230630,171200,32988650800,21850,21850,21850,21850,0
|
|
20230630,171100,32988650800,21850,21850,21850,21850,0
|
|
20230630,171000,32988650800,21850,21850,21850,21850,0
|
|
20230630,170900,32988650800,21850,21850,21850,21850,0
|
|
20230630,170800,32988650800,21850,21850,21850,21850,0
|
|
20230630,170700,32988650800,21850,21850,21850,21850,0
|
|
20230630,170600,32988650800,21850,21850,21850,21850,0
|
|
20230630,170500,32988650800,21850,21850,21850,21850,0
|
|
20230630,170400,32988650800,21850,21850,21850,21850,0
|
|
20230630,170300,32988650800,21850,21850,21850,21850,0
|
|
20230630,170200,32988650800,21850,21850,21850,21850,0
|
|
20230630,170100,32988650800,21850,21850,21850,21850,0
|
|
20230630,170000,32988650800,21850,21850,21850,21850,38314
|
|
20230630,165900,32988650800,21850,21850,21850,21850,0
|
|
20230630,165800,32988650800,21850,21850,21850,21850,0
|
|
20230630,165700,32988650800,21850,21850,21850,21850,0
|
|
20230630,165600,32988650800,21850,21850,21850,21850,0
|
|
20230630,165500,32988650800,21850,21850,21850,21850,0
|
|
20230630,165400,32988650800,21850,21850,21850,21850,0
|
|
20230630,165300,32988650800,21850,21850,21850,21850,0
|
|
20230630,165200,32988650800,21850,21850,21850,21850,0
|
|
20230630,165100,32988650800,21850,21850,21850,21850,0
|
|
20230630,165000,32988650800,21850,21850,21850,21850,0
|
|
20230630,164900,32988650800,21850,21850,21850,21850,0
|
|
20230630,164800,32988650800,21850,21850,21850,21850,0
|
|
20230630,164700,32988650800,21850,21850,21850,21850,0
|
|
20230630,164600,32988650800,21850,21850,21850,21850,0
|
|
20230630,164500,32988650800,21850,21850,21850,21850,0
|
|
20230630,164400,32988650800,21850,21850,21850,21850,0
|
|
20230630,164300,32988650800,21850,21850,21850,21850,0
|
|
20230630,164200,32988650800,21850,21850,21850,21850,0
|
|
20230630,164100,32988650800,21850,21850,21850,21850,0
|
|
20230630,164000,32988650800,21850,21850,21850,21850,0
|
|
20230630,163900,32988650800,21850,21850,21850,21850,0
|
|
20230630,163800,32988650800,21850,21850,21850,21850,0
|
|
20230630,163700,32988650800,21850,21850,21850,21850,0
|
|
20230630,163600,32988650800,21850,21850,21850,21850,0
|
|
20230630,163500,32988650800,21850,21850,21850,21850,0
|
|
20230630,163400,32988650800,21850,21850,21850,21850,0
|
|
20230630,163300,32988650800,21850,21850,21850,21850,0
|
|
20230630,163200,32988650800,21850,21850,21850,21850,0
|
|
20230630,163100,32988650800,21850,21850,21850,21850,0
|
|
20230630,163000,32988650800,21850,21850,21850,21850,38314
|
|
20230630,162900,32988650800,21850,21850,21850,21850,0
|
|
20230630,162800,32988650800,21850,21850,21850,21850,0
|
|
20230630,162700,32988650800,21850,21850,21850,21850,0
|
|
20230630,162600,32988650800,21850,21850,21850,21850,0
|
|
20230630,162500,32988650800,21850,21850,21850,21850,0
|
|
20230630,162400,32988650800,21850,21850,21850,21850,0
|
|
20230630,162300,32988650800,21850,21850,21850,21850,0
|
|
20230630,162200,32988650800,21850,21850,21850,21850,0
|
|
20230630,162100,32988650800,21850,21850,21850,21850,0
|
|
20230630,162000,32988650800,21850,21850,21850,21850,0
|
|
20230630,161900,32988650800,21850,21850,21850,21850,0
|
|
20230630,161800,32988650800,21850,21850,21850,21850,0
|
|
20230630,161700,32988650800,21850,21850,21850,21850,0
|
|
20230630,161600,32988650800,21850,21850,21850,21850,0
|
|
20230630,161500,32988650800,21850,21850,21850,21850,0
|
|
20230630,161400,32988650800,21850,21850,21850,21850,0
|
|
20230630,161300,32988650800,21850,21850,21850,21850,0
|
|
20230630,161200,32988650800,21850,21850,21850,21850,0
|
|
20230630,161100,32988650800,21850,21850,21850,21850,0
|
|
20230630,161000,32988650800,21850,21850,21850,21850,0
|
|
20230630,160900,32988650800,21850,21850,21850,21850,0
|
|
20230630,160800,32988650800,21850,21850,21850,21850,0
|
|
20230630,160700,32988650800,21850,21850,21850,21850,0
|
|
20230630,160600,32988650800,21850,21850,21850,21850,0
|
|
20230630,160500,32988650800,21850,21850,21850,21850,0
|
|
20230630,160400,32988650800,21850,21850,21850,21850,0
|
|
20230630,160300,32988650800,21850,21850,21850,21850,0
|
|
20230630,160200,32988650800,21850,21850,21850,21850,0
|
|
20230630,160100,32988650800,21850,21850,21850,21850,0
|
|
20230630,160000,32988650800,21850,21850,21850,21850,38314
|
|
20230630,155900,32988650800,21850,21850,21850,21850,0
|
|
20230630,155800,32988650800,21850,21850,21850,21850,0
|
|
20230630,155700,32988650800,21850,21850,21850,21850,0
|
|
20230630,155600,32988650800,21850,21850,21850,21850,0
|
|
20230630,155500,32988650800,21850,21850,21850,21850,0
|
|
20230630,155400,32988650800,21850,21850,21850,21850,0
|
|
20230630,155300,32988650800,21850,21850,21850,21850,0
|
|
20230630,155200,32988650800,21850,21850,21850,21850,0
|
|
20230630,155100,32988650800,21850,21850,21850,21850,0
|
|
20230630,155000,32988650800,21850,21850,21850,21850,0
|
|
20230630,154900,32988650800,21850,21850,21850,21850,0
|
|
20230630,154800,32988650800,21850,21850,21850,21850,0
|
|
20230630,154700,32988650800,21850,21850,21850,21850,0
|
|
20230630,154600,32988650800,21850,21850,21850,21850,0
|
|
20230630,154500,32988650800,21850,21850,21850,21850,0
|
|
20230630,154400,32988650800,21850,21850,21850,21850,0
|
|
20230630,154300,32988650800,21850,21850,21850,21850,0
|
|
20230630,154200,32988650800,21850,21850,21850,21850,0
|
|
20230630,154100,32988650800,21850,21850,21850,21850,0
|
|
20230630,154000,32988650800,21850,21850,21850,21850,0
|
|
20230630,153900,32988650800,21850,21850,21850,21850,0
|
|
20230630,153800,32988650800,21850,21850,21850,21850,0
|
|
20230630,153700,32988650800,21850,21850,21850,21850,0
|
|
20230630,153600,32988650800,21850,21850,21850,21850,0
|
|
20230630,153500,32988650800,21850,21850,21850,21850,0
|
|
20230630,153400,32988650800,21850,21850,21850,21850,0
|
|
20230630,153300,32988650800,21850,21850,21850,21850,0
|
|
20230630,153200,32988650800,21850,21850,21850,21850,0
|
|
20230630,153100,32988650800,21850,21850,21850,21850,0
|
|
20230630,153000,32988650800,21850,21850,21850,21850,76628
|
|
20230630,152900,32151489900,21950,21950,21950,21950,0
|
|
20230630,152800,32151489900,21950,21950,21950,21950,0
|
|
20230630,152700,32151489900,21950,21950,21950,21950,0
|
|
20230630,152600,32151489900,21950,21950,21950,21950,0
|
|
20230630,152500,32151489900,21950,21950,21950,21950,0
|
|
20230630,152400,32151489900,21950,21950,21950,21950,0
|
|
20230630,152300,32151489900,21950,21950,21950,21950,0
|
|
20230630,152200,32151489900,21950,21950,21950,21950,0
|
|
20230630,152100,32151489900,21950,21950,21950,21950,0
|
|
20230630,152000,32151489900,21950,21950,21950,21950,0
|
|
20230630,151900,32151489900,21950,21950,21950,21900,2450
|
|
20230630,151800,32097819550,21950,22000,22000,21900,7901
|
|
20230630,151700,31924477850,22000,21950,22000,21950,1122
|
|
20230630,151600,31899815700,21950,22000,22000,21950,3537
|
|
20230630,151500,31822053600,22000,22000,22050,21950,3538
|
|
20230630,151400,31744210700,22050,22000,22050,21950,3679
|
|
20230630,151300,31663231650,22000,22000,22050,21950,5471
|
|
20230630,151200,31542849250,22000,22000,22050,21950,3920
|
|
20230630,151100,31456630400,22000,22050,22050,22000,3480
|
|
20230630,151000,31380015400,22050,22050,22100,22000,2921
|
|
20230630,150900,31315543900,22000,22100,22100,22000,2863
|
|
20230630,150800,31252417350,22100,22050,22100,22000,4002
|
|
20230630,150700,31164140150,22050,22000,22050,22000,3285
|
|
20230630,150600,31091758700,22000,22000,22050,22000,5720
|
|
20230630,150500,30965906200,22000,22100,22100,22000,6736
|
|
20230630,150400,30817404500,22050,22050,22100,22050,4344
|
|
20230630,150300,30721515700,22050,22150,22150,22050,3013
|
|
20230630,150200,30654926350,22100,22050,22150,22050,9067
|
|
20230630,150100,30454505600,22050,22100,22100,22050,4611
|
|
20230630,150000,30352661100,22100,21950,22100,21950,8130
|
|
20230630,145900,30173454450,21950,22000,22050,21950,3629
|
|
20230630,145800,30093514950,22050,22000,22050,21950,7050
|
|
20230630,145700,29938407800,21950,22000,22000,21950,4710
|
|
20230630,145600,29834851550,22000,22000,22050,21950,4429
|
|
20230630,145500,29737368150,22050,22050,22050,22000,2904
|
|
20230630,145400,29673355150,22050,22050,22050,22000,3527
|
|
20230630,145300,29595625050,22000,22000,22050,22000,7260
|
|
20230630,145200,29435775600,22050,22050,22050,22000,2376
|
|
20230630,145100,29383391350,22050,22000,22050,22000,3309
|
|
20230630,145000,29310454750,22050,22000,22050,21950,2706
|
|
20230630,144900,29250888350,22050,22000,22050,21950,3934
|
|
20230630,144800,29164408100,21950,22000,22000,21950,3569
|
|
20230630,144700,29085923300,21950,21950,22050,21950,3596
|
|
20230630,144600,29006843050,22000,22050,22050,21900,4686
|
|
20230630,144500,28903761600,22000,22000,22050,21950,2621
|
|
20230630,144400,28845996800,22000,22000,22050,21950,2901
|
|
20230630,144300,28782172900,21950,21950,22000,21950,3326
|
|
20230630,144200,28709047150,22000,22050,22050,21950,2619
|
|
20230630,144100,28651428650,22000,22050,22050,21950,4478
|
|
20230630,144000,28552864850,22050,21900,22050,21850,19594
|
|
20230630,143900,28123034500,21900,22050,22050,21900,6124
|
|
20230630,143800,27988441350,22050,22050,22050,22000,4305
|
|
20230630,143700,27893605050,22000,21950,22050,21950,8088
|
|
20230630,143600,27715664250,22000,21950,22000,21950,2797
|
|
20230630,143500,27654169250,21950,21900,22000,21850,8503
|
|
20230630,143400,27467631550,21900,21950,22000,21900,4438
|
|
20230630,143300,27370261000,21950,22000,22000,21950,4862
|
|
20230630,143200,27263439550,22000,22000,22000,21950,5581
|
|
20230630,143100,27140669400,22000,21950,22000,21900,5915
|
|
20230630,143000,27010765600,21950,21950,21950,21900,9978
|
|
20230630,142900,26791756550,21950,21950,21950,21900,4002
|
|
20230630,142800,26703936650,21950,21900,21950,21850,8226
|
|
20230630,142700,26523777650,21900,21850,21900,21800,6614
|
|
20230630,142600,26379179200,21850,21850,21850,21800,4117
|
|
20230630,142500,26289312950,21850,21800,21850,21800,1934
|
|
20230630,142400,26247066850,21850,21800,21850,21800,2310
|
|
20230630,142300,26196662000,21850,21850,21850,21800,1901
|
|
20230630,142200,26155164400,21800,21800,21850,21800,1889
|
|
20230630,142100,26113933200,21800,21850,21850,21800,2541
|
|
20230630,142000,26058458100,21850,21800,21850,21800,1746
|
|
20230630,141900,26020349450,21850,21850,21850,21800,1668
|
|
20230630,141800,25983935000,21850,21850,21900,21800,5128
|
|
20230630,141700,25871857700,21850,21800,21850,21800,2112
|
|
20230630,141600,25825723700,21850,21800,21850,21750,5890
|
|
20230630,141500,25697295150,21800,21800,21800,21750,1648
|
|
20230630,141400,25661413800,21800,21800,21800,21750,2719
|
|
20230630,141300,25602151200,21800,21800,21800,21700,1974
|
|
20230630,141200,25559189250,21750,21700,21800,21700,3062
|
|
20230630,141100,25492596150,21700,21750,21800,21700,3307
|
|
20230630,141000,25420622800,21800,21750,21800,21750,2010
|
|
20230630,140900,25376856800,21750,21750,21800,21750,2396
|
|
20230630,140800,25324702550,21800,21800,21800,21750,2534
|
|
20230630,140700,25269523800,21800,21800,21800,21750,1761
|
|
20230630,140600,25231176750,21800,21750,21800,21700,4519
|
|
20230630,140500,25132861100,21800,21700,21800,21700,4971
|
|
20230630,140400,25024695500,21700,21700,21750,21650,10730
|
|
20230630,140300,24792134900,21700,21700,21700,21650,1546
|
|
20230630,140200,24758597550,21700,21650,21700,21650,1585
|
|
20230630,140100,24724218750,21700,21700,21700,21650,2232
|
|
20230630,140000,24675807400,21650,21600,21700,21600,2448
|
|
20230630,135900,24622757000,21650,21600,21650,21600,1813
|
|
20230630,135800,24583519400,21600,21600,21650,21600,2425
|
|
20230630,135700,24531027250,21600,21650,21650,21600,1606
|
|
20230630,135600,24496282750,21650,21600,21650,21550,1936
|
|
20230630,135500,24454462250,21600,21600,21600,21550,1438
|
|
20230630,135400,24423429350,21600,21650,21650,21550,1703
|
|
20230630,135300,24386640800,21650,21500,21650,21450,17342
|
|
20230630,135200,24013183350,21500,21500,21500,21450,2306
|
|
20230630,135100,23963665200,21500,21400,21500,21400,5110
|
|
20230630,135000,23854051800,21450,21400,21450,21400,1607
|
|
20230630,134900,23819605050,21400,21400,21450,21400,2968
|
|
20230630,134800,23756064200,21450,21450,21450,21400,2982
|
|
20230630,134700,23692126850,21450,21400,21450,21400,1501
|
|
20230630,134600,23659978450,21450,21450,21450,21400,1068
|
|
20230630,134500,23637078550,21450,21450,21450,21400,7150
|
|
20230630,134400,23484020850,21400,21450,21450,21400,2164
|
|
20230630,134300,23437636800,21450,21400,21500,21400,4508
|
|
20230630,134200,23340989850,21450,21450,21500,21400,3135
|
|
20230630,134100,23273736650,21450,21450,21500,21400,1495
|
|
20230630,134000,23241658250,21450,21400,21450,21400,10609
|
|
20230630,133900,23014196050,21400,21500,21550,21400,50334
|
|
20230630,133800,21933509800,21500,21500,21550,21500,1239
|
|
20230630,133700,21906867850,21500,21550,21550,21500,10570
|
|
20230630,133600,21679599800,21550,21550,21550,21500,430
|
|
20230630,133500,21670346700,21500,21550,21550,21500,2404
|
|
20230630,133400,21618629900,21550,21550,21550,21500,840
|
|
20230630,133300,21600554600,21500,21550,21550,21500,1049
|
|
20230630,133200,21577961350,21500,21500,21550,21500,682
|
|
20230630,133100,21563287850,21550,21500,21550,21500,856
|
|
20230630,133000,21544869900,21500,21550,21600,21500,17744
|
|
20230630,132900,21162510800,21600,21600,21600,21550,959
|
|
20230630,132800,21141835000,21600,21600,21600,21550,288
|
|
20230630,132700,21135620150,21600,21600,21600,21550,1659
|
|
20230630,132600,21099803850,21550,21600,21600,21550,394
|
|
20230630,132500,21091302000,21600,21600,21650,21550,3415
|
|
20230630,132400,21017586800,21600,21650,21650,21600,537
|
|
20230630,132300,21005976450,21650,21600,21650,21600,490
|
|
20230630,132200,20995377350,21600,21600,21650,21600,1851
|
|
20230630,132100,20955332800,21650,21650,21650,21600,848
|
|
20230630,132000,20936980350,21650,21600,21650,21600,4648
|
|
20230630,131900,20836474300,21600,21600,21650,21600,326
|
|
20230630,131800,20829428250,21650,21600,21650,21600,872
|
|
20230630,131700,20810573950,21600,21600,21650,21600,411
|
|
20230630,131600,20801686700,21600,21600,21650,21600,687
|
|
20230630,131500,20786838700,21650,21600,21650,21600,868
|
|
20230630,131400,20768078700,21600,21650,21650,21600,5731
|
|
20230630,131300,20644265800,21650,21650,21650,21600,2819
|
|
20230630,131200,20583357500,21650,21650,21700,21600,2089
|
|
20230630,131100,20538146700,21650,21650,21650,21600,1090
|
|
20230630,131000,20514563450,21600,21600,21650,21600,934
|
|
20230630,130900,20494388150,21550,21600,21600,21550,4626
|
|
20230630,130800,20394511400,21600,21600,21600,21550,572
|
|
20230630,130700,20382173850,21600,21600,21600,21550,569
|
|
20230630,130600,20369888800,21600,21600,21600,21550,515
|
|
20230630,130500,20358774500,21550,21600,21600,21550,901
|
|
20230630,130400,20339326000,21600,21600,21600,21550,903
|
|
20230630,130300,20319835700,21600,21600,21600,21550,1946
|
|
20230630,130200,20277871050,21550,21550,21600,21550,945
|
|
20230630,130100,20257474200,21600,21600,21600,21550,662
|
|
20230630,130000,20243184800,21550,21600,21600,21550,1612
|
|
20230630,125900,20208409150,21550,21600,21600,21550,882
|
|
20230630,125800,20189398800,21600,21550,21600,21550,1408
|
|
20230630,125700,20159046450,21550,21550,21600,21550,1302
|
|
20230630,125600,20130956400,21550,21600,21600,21550,597
|
|
20230630,125500,20118074950,21600,21550,21650,21550,4518
|
|
20230630,125400,20020540350,21550,21600,21600,21550,2210
|
|
20230630,125300,19972819950,21600,21550,21600,21550,1800
|
|
20230630,125200,19933967700,21550,21600,21600,21550,314
|
|
20230630,125100,19927191100,21550,21600,21600,21550,1753
|
|
20230630,125000,19889388150,21600,21600,21600,21550,1921
|
|
20230630,124900,19847949150,21600,21600,21600,21550,1053
|
|
20230630,124800,19825223950,21600,21550,21600,21550,1872
|
|
20230630,124700,19784797500,21550,21550,21600,21550,1763
|
|
20230630,124600,19746749650,21550,21550,21600,21550,466
|
|
20230630,124500,19736707300,21600,21550,21650,21550,2369
|
|
20230630,124400,19685537150,21550,21550,21600,21550,1661
|
|
20230630,124300,19649728250,21600,21600,21650,21600,1647
|
|
20230630,124200,19614152850,21600,21600,21650,21600,1804
|
|
20230630,124100,19575184400,21600,21650,21650,21550,993
|
|
20230630,124000,19553736850,21650,21600,21650,21550,767
|
|
20230630,123900,19537169650,21600,21600,21600,21550,2733
|
|
20230630,123800,19478161700,21550,21550,21600,21550,790
|
|
20230630,123700,19461136100,21550,21550,21600,21550,406
|
|
20230630,123600,19452384500,21550,21600,21650,21550,543
|
|
20230630,123500,19440667500,21600,21650,21650,21600,2822
|
|
20230630,123400,19379706250,21600,21600,21650,21600,417
|
|
20230630,123300,19370694900,21600,21600,21600,21550,1734
|
|
20230630,123200,19333255850,21600,21550,21600,21550,4818
|
|
20230630,123100,19229220050,21550,21550,21600,21550,1918
|
|
20230630,123000,19187825050,21550,21600,21600,21550,1668
|
|
20230630,122900,19151814700,21600,21550,21600,21550,470
|
|
20230630,122800,19141685550,21550,21550,21600,21550,1603
|
|
20230630,122700,19107135900,21550,21550,21600,21550,861
|
|
20230630,122600,19088579500,21550,21600,21600,21550,17233
|
|
20230630,122500,18717204400,21550,21550,21600,21550,689
|
|
20230630,122400,18702341300,21550,21550,21600,21550,1391
|
|
20230630,122300,18672364700,21600,21550,21600,21550,3616
|
|
20230630,122200,18594415500,21600,21600,21600,21550,822
|
|
20230630,122100,18576676650,21550,21600,21600,21550,1460
|
|
20230630,122000,18545158300,21550,21600,21600,21550,870
|
|
20230630,121900,18526397000,21600,21550,21600,21550,345
|
|
20230630,121800,18518960750,21550,21650,21700,21550,16898
|
|
20230630,121700,18153933550,21650,21600,21700,21600,5781
|
|
20230630,121600,18028554900,21650,21650,21650,21600,2056
|
|
20230630,121500,17984043850,21650,21650,21650,21600,753
|
|
20230630,121400,17967746700,21600,21600,21650,21600,478
|
|
20230630,121300,17957418650,21600,21600,21650,21600,1286
|
|
20230630,121200,17929640800,21650,21650,21650,21600,364
|
|
20230630,121100,17921776100,21650,21650,21650,21600,2623
|
|
20230630,121000,17865020600,21650,21600,21650,21600,2180
|
|
20230630,120900,17817865500,21600,21650,21700,21600,2039
|
|
20230630,120800,17773743550,21650,21600,21650,21600,6370
|
|
20230630,120700,17635843750,21650,21650,21650,21600,1608
|
|
20230630,120600,17601044500,21650,21600,21650,21600,1992
|
|
20230630,120500,17558014500,21600,21600,21650,21600,1954
|
|
20230630,120400,17515805600,21600,21600,21650,21600,559
|
|
20230630,120300,17503728200,21600,21650,21700,21600,1886
|
|
20230630,120200,17462894700,21650,21650,21650,21600,3813
|
|
20230630,120100,17380356150,21650,21600,21650,21600,441
|
|
20230630,120000,17370829450,21600,21600,21650,21600,948
|
|
20230630,115900,17350326500,21600,21650,21650,21600,1364
|
|
20230630,115800,17320838050,21650,21650,21650,21600,1770
|
|
20230630,115700,17282560850,21650,21600,21650,21600,485
|
|
20230630,115600,17272077950,21600,21600,21650,21600,2599
|
|
20230630,115500,17215914350,21650,21650,21700,21600,1647
|
|
20230630,115400,17180284200,21650,21650,21700,21650,6433
|
|
20230630,115300,17041000700,21650,21650,21700,21650,1055
|
|
20230630,115200,17018130900,21700,21650,21700,21650,336
|
|
20230630,115100,17010845350,21650,21700,21700,21650,1465
|
|
20230630,115000,16979066700,21650,21650,21700,21650,655
|
|
20230630,114900,16964875000,21650,21700,21700,21650,8098
|
|
20230630,114800,16789472750,21700,21700,21750,21650,708
|
|
20230630,114700,16774117350,21650,21700,21700,21650,1510
|
|
20230630,114600,16741370000,21700,21700,21700,21650,1179
|
|
20230630,114500,16715808250,21700,21650,21700,21650,2264
|
|
20230630,114400,16666699650,21650,21700,21700,21650,232
|
|
20230630,114300,16661669700,21650,21650,21700,21650,1454
|
|
20230630,114200,16630156900,21700,21700,21750,21700,4295
|
|
20230630,114100,16536954000,21700,21750,21750,21700,5301
|
|
20230630,114000,16421919500,21750,21700,21750,21700,281
|
|
20230630,113900,16415809750,21700,21800,21850,21700,11621
|
|
20230630,113800,16163088300,21800,21800,21850,21750,611
|
|
20230630,113700,16149768900,21800,21800,21800,21750,1201
|
|
20230630,113600,16123599600,21800,21750,21800,21700,1997
|
|
20230630,113500,16080164850,21700,21700,21750,21700,1783
|
|
20230630,113400,16041429650,21700,21750,21800,21700,1437
|
|
20230630,113300,16010192450,21750,21700,21800,21700,1152
|
|
20230630,113200,15985136700,21750,21700,21800,21700,1596
|
|
20230630,113100,15950448900,21750,21700,21750,21700,3024
|
|
20230630,113000,15884733150,21700,21750,21750,21700,859
|
|
20230630,112900,15866055800,21750,21700,21750,21700,2789
|
|
20230630,112800,15805502750,21700,21750,21750,21700,1519
|
|
20230630,112700,15772488150,21750,21750,21750,21700,1681
|
|
20230630,112600,15735972950,21750,21700,21750,21700,904
|
|
20230630,112500,15716325350,21700,21700,21750,21700,960
|
|
20230630,112400,15695477650,21700,21750,21750,21700,833
|
|
20230630,112300,15677393450,21750,21700,21750,21700,583
|
|
20230630,112200,15664732350,21750,21750,21750,21700,7377
|
|
20230630,112100,15504642750,21700,21750,21750,21700,1566
|
|
20230630,112000,15470615850,21750,21800,21800,21700,12279
|
|
20230630,111900,15203566600,21750,21800,21800,21750,14561
|
|
20230630,111800,14886396350,21800,21800,21850,21800,1432
|
|
20230630,111700,14855177650,21800,21850,21850,21800,920
|
|
20230630,111600,14835107650,21850,21850,21850,21800,1024
|
|
20230630,111500,14812759450,21850,21800,21850,21800,1264
|
|
20230630,111400,14785153500,21850,21850,21900,21850,8646
|
|
20230630,111300,14596235000,21850,21950,21950,21850,5988
|
|
20230630,111200,14465102250,21950,21900,21950,21900,366
|
|
20230630,111100,14457084150,21950,21950,21950,21900,1995
|
|
20230630,111000,14413319350,21900,21900,21950,21900,848
|
|
20230630,110900,14394725300,21900,21900,21950,21900,7699
|
|
20230630,110800,14226055600,21950,21950,21950,21900,188
|
|
20230630,110700,14221934650,21900,21950,21950,21900,721
|
|
20230630,110600,14206134900,21950,21950,21950,21900,1253
|
|
20230630,110500,14178643400,21950,22000,22000,21900,1521
|
|
20230630,110400,14145263200,21950,21950,22000,21950,719
|
|
20230630,110300,14129480400,22000,22000,22000,21950,481
|
|
20230630,110200,14118920500,21950,22000,22000,21900,547
|
|
20230630,110100,14106913550,22000,21950,22000,21950,1099
|
|
20230630,110000,14082786250,21950,22000,22000,21950,1198
|
|
20230630,105900,14056488800,22000,22000,22000,21900,1842
|
|
20230630,105800,14016037450,22000,22000,22000,21950,782
|
|
20230630,105700,13998869700,22000,21950,22000,21950,2569
|
|
20230630,105600,13942477900,21950,21950,22000,21950,511
|
|
20230630,105500,13931258550,21950,21900,22000,21900,3281
|
|
20230630,105400,13859240500,21950,21950,22000,21900,2594
|
|
20230630,105300,13802326400,22000,21950,22000,21900,1277
|
|
20230630,105200,13774302950,21900,22050,22050,21900,10837
|
|
20230630,105100,13536358650,22050,22050,22050,22000,1244
|
|
20230630,105000,13508982450,22050,22050,22050,21950,2425
|
|
20230630,104900,13455626600,22050,22050,22050,22000,3344
|
|
20230630,104800,13382025550,22050,22050,22050,22000,109
|
|
20230630,104700,13379622700,22050,22050,22100,22000,975
|
|
20230630,104600,13358144650,22050,22100,22100,22000,796
|
|
20230630,104500,13340596400,22100,22100,22100,22050,5079
|
|
20230630,104400,13228490800,22100,22100,22100,22050,855
|
|
20230630,104300,13209625750,22100,22150,22150,22050,2658
|
|
20230630,104200,13150897700,22150,21950,22150,21950,16088
|
|
20230630,104100,12796286900,22000,21950,22000,21950,3155
|
|
20230630,104000,12727031350,21900,21900,21950,21900,945
|
|
20230630,103900,12706333350,21900,21950,21950,21900,1910
|
|
20230630,103800,12664503400,21900,21900,21950,21900,3187
|
|
20230630,103700,12594680300,21900,21900,21950,21900,280
|
|
20230630,103600,12588548200,21900,21900,21950,21850,2449
|
|
20230630,103500,12534923400,21900,21900,21900,21850,987
|
|
20230630,103400,12513324700,21900,21850,21900,21850,1095
|
|
20230630,103300,12489397350,21850,21850,21900,21850,2950
|
|
20230630,103200,12424932400,21900,21900,21900,21850,674
|
|
20230630,103100,12410188350,21850,21850,21900,21850,575
|
|
20230630,103000,12397613250,21850,21850,21900,21850,359
|
|
20230630,102900,12389758300,21850,21900,21900,21850,1032
|
|
20230630,102800,12367182900,21900,21900,21900,21850,1359
|
|
20230630,102700,12337448950,21900,21850,21900,21850,886
|
|
20230630,102600,12318077750,21850,21850,21900,21850,834
|
|
20230630,102500,12299851950,21900,21850,21900,21850,1880
|
|
20230630,102400,12258705050,21850,21850,21900,21850,635
|
|
20230630,102300,12244823650,21850,21850,21900,21850,673
|
|
20230630,102200,12230118550,21900,21850,21900,21850,759
|
|
20230630,102100,12213530500,21900,21900,21900,21850,2569
|
|
20230630,102000,12157342000,21900,21900,21950,21900,1723
|
|
20230630,101900,12119608050,21900,21900,21900,21850,5894
|
|
20230630,101800,11990530350,21900,21900,21950,21900,666
|
|
20230630,101700,11975942350,21900,21950,22000,21900,2598
|
|
20230630,101600,11918950600,21950,22050,22050,21950,2993
|
|
20230630,101500,11853099300,22050,22000,22050,22000,1011
|
|
20230630,101400,11830815450,22050,22050,22050,22000,1944
|
|
20230630,101300,11787969350,22050,22000,22050,22000,1278
|
|
20230630,101200,11759821950,22050,22050,22050,22000,641
|
|
20230630,101100,11745708150,22050,22050,22050,22000,1224
|
|
20230630,101000,11718761350,22000,22050,22050,22000,6768
|
|
20230630,100900,11569845700,22050,22000,22050,21950,3910
|
|
20230630,100800,11483817050,21950,22000,22000,21950,913
|
|
20230630,100700,11463761050,22000,22100,22100,21950,9896
|
|
20230630,100600,11245739150,22100,22050,22100,22050,2056
|
|
20230630,100500,11200357400,22050,22100,22150,22050,5668
|
|
20230630,100400,11075099100,22050,22100,22100,22050,1280
|
|
20230630,100300,11046827850,22050,22050,22100,22000,2449
|
|
20230630,100200,10992815950,22050,22050,22050,22000,1346
|
|
20230630,100100,10963153850,22050,22050,22100,22000,6987
|
|
20230630,100000,10809090350,22050,22050,22100,22000,2553
|
|
20230630,095900,10752787850,22050,21950,22050,21900,13470
|
|
20230630,095800,10456376900,21950,21900,21950,21900,1757
|
|
20230630,095700,10417879350,21900,21800,21900,21800,5196
|
|
20230630,095600,10304193100,21800,21850,21900,21800,1719
|
|
20230630,095500,10266628700,21850,21800,21900,21800,2094
|
|
20230630,095400,10220917750,21800,21750,21900,21750,5266
|
|
20230630,095300,10106025900,21800,21850,21850,21750,7467
|
|
20230630,095200,9943242150,21900,21850,21900,21850,1119
|
|
20230630,095100,9918784350,21850,21900,21900,21850,1828
|
|
20230630,095000,9878836300,21850,21800,21900,21800,1465
|
|
20230630,094900,9846826650,21850,21900,21900,21800,2513
|
|
20230630,094800,9791914850,21900,21850,21900,21800,4084
|
|
20230630,094700,9702681050,21850,21900,21950,21800,7224
|
|
20230630,094600,9544591900,21900,21800,21950,21800,9348
|
|
20230630,094500,9340082200,21850,21800,21850,21750,3128
|
|
20230630,094400,9271915000,21800,21800,21800,21750,1716
|
|
20230630,094300,9234535900,21750,21800,21800,21750,1969
|
|
20230630,094200,9191638100,21800,21750,21800,21750,1695
|
|
20230630,094100,9154708850,21800,21800,21800,21750,1956
|
|
20230630,094000,9112076800,21800,21850,21850,21750,11020
|
|
20230630,093900,8871822200,21850,21750,21850,21700,9815
|
|
20230630,093800,8658066350,21700,21750,21750,21700,1450
|
|
20230630,093700,8626572050,21750,21750,21800,21700,2989
|
|
20230630,093600,8561556850,21750,21700,21800,21650,5122
|
|
20230630,093500,8450254900,21700,21650,21700,21600,3620
|
|
20230630,093400,8371832350,21650,21550,21650,21550,7348
|
|
20230630,093300,8213124850,21550,21550,21600,21500,7560
|
|
20230630,093200,8050206250,21550,21550,21600,21550,7308
|
|
20230630,093100,7892648800,21550,21550,21600,21550,7397
|
|
20230630,093000,7733210450,21550,21650,21650,21500,24750
|
|
20230630,092900,7198967400,21650,21600,21650,21600,2342
|
|
20230630,092800,7148368550,21600,21600,21650,21600,4260
|
|
20230630,092700,7056334150,21650,21650,21700,21600,3874
|
|
20230630,092600,6972491250,21650,21700,21750,21600,11446
|
|
20230630,092500,6724421150,21700,21700,21700,21650,2877
|
|
20230630,092400,6662030300,21650,21650,21700,21600,3863
|
|
20230630,092300,6578470300,21650,21550,21650,21500,9150
|
|
20230630,092200,6380917500,21550,21550,21600,21500,7319
|
|
20230630,092100,6223237750,21550,21550,21550,21500,13269
|
|
20230630,092000,5937505800,21500,21650,21650,21500,43028
|
|
20230630,091900,5010079100,21700,21700,21700,21600,7753
|
|
20230630,091800,4842309500,21650,21700,21700,21600,11771
|
|
20230630,091700,4587372850,21750,21750,21750,21650,11863
|
|
20230630,091600,4329784900,21750,21750,21750,21700,3145
|
|
20230630,091500,4261485200,21750,21750,21750,21700,5830
|
|
20230630,091400,4134864650,21750,21700,21750,21700,2453
|
|
20230630,091300,4081547800,21700,21600,21750,21600,9799
|
|
20230630,091200,3869356100,21600,21600,21650,21550,16629
|
|
20230630,091100,3510470450,21600,21750,21750,21600,19253
|
|
20230630,091000,3093423100,21700,21850,21850,21700,8632
|
|
20230630,090900,2905545400,21800,21750,21850,21750,10823
|
|
20230630,090800,2669823050,21750,21750,21800,21700,8979
|
|
20230630,090700,2474525950,21750,21800,21800,21700,7440
|
|
20230630,090600,2312682950,21850,21850,21900,21750,20514
|
|
20230630,090500,1865179050,21900,22000,22050,21900,16959
|
|
20230630,090400,1493354700,22050,22050,22050,22000,6761
|
|
20230630,090300,1344488150,22050,22050,22100,22000,11323
|
|
20230630,090200,1095085750,22050,22050,22100,21950,17327
|
|
20230630,090100,713444700,22150,22200,22250,22100,9101
|
|
20230630,090000,511954900,22100,22200,22250,22050,22209
|