586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184300,1842659700,38850,38850,38850,38850,5330
|
|
20230630,184200,1842659700,38850,38850,38850,38850,0
|
|
20230630,184100,1842659700,38850,38850,38850,38850,0
|
|
20230630,184000,1842659700,38850,38850,38850,38850,0
|
|
20230630,183900,1842659700,38850,38850,38850,38850,0
|
|
20230630,183800,1842659700,38850,38850,38850,38850,0
|
|
20230630,183700,1842659700,38850,38850,38850,38850,0
|
|
20230630,183600,1842659700,38850,38850,38850,38850,0
|
|
20230630,183500,1842659700,38850,38850,38850,38850,0
|
|
20230630,183400,1842659700,38850,38850,38850,38850,0
|
|
20230630,183300,1842659700,38850,38850,38850,38850,0
|
|
20230630,183200,1842659700,38850,38850,38850,38850,0
|
|
20230630,183100,1842659700,38850,38850,38850,38850,0
|
|
20230630,183000,1842659700,38850,38850,38850,38850,0
|
|
20230630,182900,1842659700,38850,38850,38850,38850,0
|
|
20230630,182800,1842659700,38850,38850,38850,38850,0
|
|
20230630,182700,1842659700,38850,38850,38850,38850,0
|
|
20230630,182600,1842659700,38850,38850,38850,38850,0
|
|
20230630,182500,1842659700,38850,38850,38850,38850,0
|
|
20230630,182400,1842659700,38850,38850,38850,38850,0
|
|
20230630,182300,1842659700,38850,38850,38850,38850,0
|
|
20230630,182200,1842659700,38850,38850,38850,38850,0
|
|
20230630,182100,1842659700,38850,38850,38850,38850,0
|
|
20230630,182000,1842659700,38850,38850,38850,38850,0
|
|
20230630,181900,1842659700,38850,38850,38850,38850,0
|
|
20230630,181800,1842659700,38850,38850,38850,38850,0
|
|
20230630,181700,1842659700,38850,38850,38850,38850,0
|
|
20230630,181600,1842659700,38850,38850,38850,38850,0
|
|
20230630,181500,1842659700,38850,38850,38850,38850,0
|
|
20230630,181400,1842659700,38850,38850,38850,38850,0
|
|
20230630,181300,1842659700,38850,38850,38850,38850,5330
|
|
20230630,181200,1842659700,38850,38850,38850,38850,0
|
|
20230630,181100,1842659700,38850,38850,38850,38850,0
|
|
20230630,181000,1842659700,38850,38850,38850,38850,0
|
|
20230630,180900,1842659700,38850,38850,38850,38850,0
|
|
20230630,180800,1842659700,38850,38850,38850,38850,0
|
|
20230630,180700,1842659700,38850,38850,38850,38850,0
|
|
20230630,180600,1842659700,38850,38850,38850,38850,0
|
|
20230630,180500,1842659700,38850,38850,38850,38850,0
|
|
20230630,180400,1842659700,38850,38850,38850,38850,0
|
|
20230630,180300,1842659700,38850,38850,38850,38850,0
|
|
20230630,180200,1842659700,38850,38850,38850,38850,0
|
|
20230630,180100,1842659700,38850,38850,38850,38850,0
|
|
20230630,180000,1842659700,38850,38850,38850,38850,0
|
|
20230630,175900,1842659700,38850,38850,38850,38850,0
|
|
20230630,175800,1842659700,38850,38850,38850,38850,0
|
|
20230630,175700,1842659700,38850,38850,38850,38850,0
|
|
20230630,175600,1842659700,38850,38850,38850,38850,0
|
|
20230630,175500,1842659700,38850,38850,38850,38850,0
|
|
20230630,175400,1842659700,38850,38850,38850,38850,0
|
|
20230630,175300,1842659700,38850,38850,38850,38850,0
|
|
20230630,175200,1842659700,38850,38850,38850,38850,0
|
|
20230630,175100,1842659700,38850,38850,38850,38850,0
|
|
20230630,175000,1842659700,38850,38850,38850,38850,0
|
|
20230630,174900,1842659700,38850,38850,38850,38850,0
|
|
20230630,174800,1842659700,38850,38850,38850,38850,0
|
|
20230630,174700,1842659700,38850,38850,38850,38850,0
|
|
20230630,174600,1842659700,38850,38850,38850,38850,0
|
|
20230630,174500,1842659700,38850,38850,38850,38850,0
|
|
20230630,174400,1842659700,38850,38850,38850,38850,0
|
|
20230630,174300,1842659700,38850,38850,38850,38850,5330
|
|
20230630,174200,1842659700,38850,38850,38850,38850,0
|
|
20230630,174100,1842659700,38850,38850,38850,38850,0
|
|
20230630,174000,1842659700,38850,38850,38850,38850,0
|
|
20230630,173900,1842659700,38850,38850,38850,38850,0
|
|
20230630,173800,1842659700,38850,38850,38850,38850,0
|
|
20230630,173700,1842659700,38850,38850,38850,38850,0
|
|
20230630,173600,1842659700,38850,38850,38850,38850,0
|
|
20230630,173500,1842659700,38850,38850,38850,38850,0
|
|
20230630,173400,1842659700,38850,38850,38850,38850,0
|
|
20230630,173300,1842659700,38850,38850,38850,38850,0
|
|
20230630,173200,1842659700,38850,38850,38850,38850,0
|
|
20230630,173100,1842659700,38850,38850,38850,38850,0
|
|
20230630,173000,1842659700,38850,38850,38850,38850,0
|
|
20230630,172900,1842659700,38850,38850,38850,38850,0
|
|
20230630,172800,1842659700,38850,38850,38850,38850,0
|
|
20230630,172700,1842659700,38850,38850,38850,38850,0
|
|
20230630,172600,1842659700,38850,38850,38850,38850,0
|
|
20230630,172500,1842659700,38850,38850,38850,38850,0
|
|
20230630,172400,1842659700,38850,38850,38850,38850,0
|
|
20230630,172300,1842659700,38850,38850,38850,38850,0
|
|
20230630,172200,1842659700,38850,38850,38850,38850,0
|
|
20230630,172100,1842659700,38850,38850,38850,38850,0
|
|
20230630,172000,1842659700,38850,38850,38850,38850,0
|
|
20230630,171900,1842659700,38850,38850,38850,38850,0
|
|
20230630,171800,1842659700,38850,38850,38850,38850,0
|
|
20230630,171700,1842659700,38850,38850,38850,38850,0
|
|
20230630,171600,1842659700,38850,38850,38850,38850,0
|
|
20230630,171500,1842659700,38850,38850,38850,38850,0
|
|
20230630,171400,1842659700,38850,38850,38850,38850,0
|
|
20230630,171300,1842659700,38850,38850,38850,38850,5330
|
|
20230630,171200,1842659700,38850,38850,38850,38850,0
|
|
20230630,171100,1842659700,38850,38850,38850,38850,0
|
|
20230630,171000,1842659700,38850,38850,38850,38850,0
|
|
20230630,170900,1842659700,38850,38850,38850,38850,0
|
|
20230630,170800,1842659700,38850,38850,38850,38850,0
|
|
20230630,170700,1842659700,38850,38850,38850,38850,0
|
|
20230630,170600,1842659700,38850,38850,38850,38850,0
|
|
20230630,170500,1842659700,38850,38850,38850,38850,0
|
|
20230630,170400,1842659700,38850,38850,38850,38850,0
|
|
20230630,170300,1842659700,38850,38850,38850,38850,0
|
|
20230630,170200,1842659700,38850,38850,38850,38850,0
|
|
20230630,170100,1842659700,38850,38850,38850,38850,0
|
|
20230630,170000,1842659700,38850,38850,38850,38850,0
|
|
20230630,165900,1842659700,38850,38850,38850,38850,0
|
|
20230630,165800,1842659700,38850,38850,38850,38850,0
|
|
20230630,165700,1842659700,38850,38850,38850,38850,0
|
|
20230630,165600,1842659700,38850,38850,38850,38850,0
|
|
20230630,165500,1842659700,38850,38850,38850,38850,0
|
|
20230630,165400,1842659700,38850,38850,38850,38850,0
|
|
20230630,165300,1842659700,38850,38850,38850,38850,0
|
|
20230630,165200,1842659700,38850,38850,38850,38850,0
|
|
20230630,165100,1842659700,38850,38850,38850,38850,0
|
|
20230630,165000,1842659700,38850,38850,38850,38850,0
|
|
20230630,164900,1842659700,38850,38850,38850,38850,0
|
|
20230630,164800,1842659700,38850,38850,38850,38850,0
|
|
20230630,164700,1842659700,38850,38850,38850,38850,0
|
|
20230630,164600,1842659700,38850,38850,38850,38850,0
|
|
20230630,164500,1842659700,38850,38850,38850,38850,0
|
|
20230630,164400,1842659700,38850,38850,38850,38850,0
|
|
20230630,164300,1842659700,38850,38850,38850,38850,5330
|
|
20230630,164200,1842659700,38850,38850,38850,38850,0
|
|
20230630,164100,1842659700,38850,38850,38850,38850,0
|
|
20230630,164000,1842659700,38850,38850,38850,38850,0
|
|
20230630,163900,1842659700,38850,38850,38850,38850,0
|
|
20230630,163800,1842659700,38850,38850,38850,38850,0
|
|
20230630,163700,1842659700,38850,38850,38850,38850,0
|
|
20230630,163600,1842659700,38850,38850,38850,38850,0
|
|
20230630,163500,1842659700,38850,38850,38850,38850,0
|
|
20230630,163400,1842659700,38850,38850,38850,38850,0
|
|
20230630,163300,1842659700,38850,38850,38850,38850,0
|
|
20230630,163200,1842659700,38850,38850,38850,38850,0
|
|
20230630,163100,1842659700,38850,38850,38850,38850,0
|
|
20230630,163000,1842659700,38850,38850,38850,38850,0
|
|
20230630,162900,1842659700,38850,38850,38850,38850,0
|
|
20230630,162800,1842659700,38850,38850,38850,38850,0
|
|
20230630,162700,1842659700,38850,38850,38850,38850,0
|
|
20230630,162600,1842659700,38850,38850,38850,38850,0
|
|
20230630,162500,1842659700,38850,38850,38850,38850,0
|
|
20230630,162400,1842659700,38850,38850,38850,38850,0
|
|
20230630,162300,1842659700,38850,38850,38850,38850,0
|
|
20230630,162200,1842659700,38850,38850,38850,38850,0
|
|
20230630,162100,1842659700,38850,38850,38850,38850,0
|
|
20230630,162000,1842659700,38850,38850,38850,38850,0
|
|
20230630,161900,1842659700,38850,38850,38850,38850,0
|
|
20230630,161800,1842659700,38850,38850,38850,38850,0
|
|
20230630,161700,1842659700,38850,38850,38850,38850,0
|
|
20230630,161600,1842659700,38850,38850,38850,38850,0
|
|
20230630,161500,1842659700,38850,38850,38850,38850,0
|
|
20230630,161400,1842659700,38850,38850,38850,38850,0
|
|
20230630,161300,1842659700,38850,38850,38850,38850,5330
|
|
20230630,161200,1842659700,38850,38850,38850,38850,0
|
|
20230630,161100,1842659700,38850,38850,38850,38850,0
|
|
20230630,161000,1842659700,38850,38850,38850,38850,0
|
|
20230630,160900,1842659700,38850,38850,38850,38850,0
|
|
20230630,160800,1842659700,38850,38850,38850,38850,0
|
|
20230630,160700,1842659700,38850,38850,38850,38850,0
|
|
20230630,160600,1842659700,38850,38850,38850,38850,0
|
|
20230630,160500,1842659700,38850,38850,38850,38850,0
|
|
20230630,160400,1842659700,38850,38850,38850,38850,0
|
|
20230630,160300,1842659700,38850,38850,38850,38850,0
|
|
20230630,160200,1842659700,38850,38850,38850,38850,0
|
|
20230630,160100,1842659700,38850,38850,38850,38850,0
|
|
20230630,160000,1842659700,38850,38850,38850,38850,0
|
|
20230630,155900,1842659700,38850,38850,38850,38850,0
|
|
20230630,155800,1842659700,38850,38850,38850,38850,0
|
|
20230630,155700,1842659700,38850,38850,38850,38850,0
|
|
20230630,155600,1842659700,38850,38850,38850,38850,0
|
|
20230630,155500,1842659700,38850,38850,38850,38850,0
|
|
20230630,155400,1842659700,38850,38850,38850,38850,0
|
|
20230630,155300,1842659700,38850,38850,38850,38850,0
|
|
20230630,155200,1842659700,38850,38850,38850,38850,0
|
|
20230630,155100,1842659700,38850,38850,38850,38850,0
|
|
20230630,155000,1842659700,38850,38850,38850,38850,0
|
|
20230630,154900,1842659700,38850,38850,38850,38850,0
|
|
20230630,154800,1842659700,38850,38850,38850,38850,0
|
|
20230630,154700,1842659700,38850,38850,38850,38850,0
|
|
20230630,154600,1842659700,38850,38850,38850,38850,0
|
|
20230630,154500,1842659700,38850,38850,38850,38850,0
|
|
20230630,154400,1842659700,38850,38850,38850,38850,0
|
|
20230630,154300,1842659700,38850,38850,38850,38850,5330
|
|
20230630,154200,1842659700,38850,38850,38850,38850,0
|
|
20230630,154100,1842659700,38850,38850,38850,38850,0
|
|
20230630,154000,1842659700,38850,38850,38850,38850,0
|
|
20230630,153900,1842659700,38850,38850,38850,38850,0
|
|
20230630,153800,1842659700,38850,38850,38850,38850,0
|
|
20230630,153700,1842659700,38850,38850,38850,38850,0
|
|
20230630,153600,1842659700,38850,38850,38850,38850,0
|
|
20230630,153500,1842659700,38850,38850,38850,38850,0
|
|
20230630,153400,1842659700,38850,38850,38850,38850,0
|
|
20230630,153300,1842659700,38850,38850,38850,38850,0
|
|
20230630,153200,1842659700,38850,38850,38850,38850,0
|
|
20230630,153100,1842659700,38850,38850,38850,38850,0
|
|
20230630,153000,1842659700,38850,38850,38850,38850,5330
|
|
20230630,152900,1635589200,38950,38950,38950,38950,0
|
|
20230630,152800,1635589200,38950,38950,38950,38950,0
|
|
20230630,152700,1635589200,38950,38950,38950,38950,0
|
|
20230630,152600,1635589200,38950,38950,38950,38950,0
|
|
20230630,152500,1635589200,38950,38950,38950,38950,0
|
|
20230630,152400,1635589200,38950,38950,38950,38950,0
|
|
20230630,152300,1635589200,38950,38950,38950,38950,0
|
|
20230630,152200,1635589200,38950,38950,38950,38950,0
|
|
20230630,152100,1635589200,38950,38950,38950,38950,0
|
|
20230630,152000,1635589200,38950,38950,38950,38950,0
|
|
20230630,151900,1635589200,38950,38900,38950,38900,390
|
|
20230630,151800,1620408800,38900,38900,38950,38900,62
|
|
20230630,151700,1617995600,38900,38900,38900,38900,34
|
|
20230630,151600,1616673000,38950,38950,38950,38900,301
|
|
20230630,151500,1604949700,39000,38950,39000,38950,27
|
|
20230630,151400,1603897400,38950,39000,39000,38950,130
|
|
20230630,151300,1598828350,39000,39000,39000,39000,8
|
|
20230630,151200,1598516350,39050,39050,39050,39050,1
|
|
20230630,151100,1598477300,39050,39050,39100,39050,108
|
|
20230630,151000,1594259850,39050,39050,39100,39050,53
|
|
20230630,150900,1592190100,39100,39050,39100,39050,61
|
|
20230630,150800,1589807900,39000,38950,39000,38950,480
|
|
20230630,150700,1571088300,39000,38950,39000,38950,21
|
|
20230630,150600,1570270300,39000,38950,39000,38950,3
|
|
20230630,150500,1570153400,39000,39000,39000,39000,1
|
|
20230630,150400,1570114400,38950,39000,39000,38950,11
|
|
20230630,150300,1569685900,38950,38950,38950,38950,0
|
|
20230630,150200,1569685900,38950,39000,39000,38950,29
|
|
20230630,150100,1568555050,38950,38950,38950,38950,0
|
|
20230630,150000,1568555050,38950,39000,39000,38950,163
|
|
20230630,145900,1562202550,39000,39000,39050,39000,48
|
|
20230630,145800,1560330450,39000,39000,39000,38950,209
|
|
20230630,145700,1552180350,39000,38900,39000,38900,315
|
|
20230630,145600,1539912250,38900,38900,38950,38900,305
|
|
20230630,145500,1528037400,38900,38900,38900,38900,18
|
|
20230630,145400,1527337200,38950,38900,38950,38900,24
|
|
20230630,145300,1526403550,38950,38950,38950,38900,371
|
|
20230630,145200,1511958800,38900,38900,38900,38900,2
|
|
20230630,145100,1511881000,38900,38900,38900,38900,41
|
|
20230630,145000,1510286100,38950,38950,38950,38950,116
|
|
20230630,144900,1505767900,39000,38950,39000,38950,3
|
|
20230630,144800,1505651000,38950,38950,39000,38950,112
|
|
20230630,144700,1501288550,38950,38950,38950,38900,187
|
|
20230630,144600,1494005050,38900,38950,38950,38900,242
|
|
20230630,144500,1484585550,38950,38950,38950,38900,60
|
|
20230630,144400,1482250750,38950,38900,38950,38900,3
|
|
20230630,144300,1482134000,38950,39000,39000,38900,148
|
|
20230630,144200,1476375850,38950,38900,38950,38900,790
|
|
20230630,144100,1445607350,38900,38900,38900,38900,11
|
|
20230630,144000,1445179450,38900,38900,38900,38900,129
|
|
20230630,143900,1440161350,38900,38950,38950,38900,49
|
|
20230630,143800,1438254800,38900,38950,38950,38900,24
|
|
20230630,143700,1437320850,38900,38950,38950,38900,282
|
|
20230630,143600,1426339700,38950,38950,39000,38950,136
|
|
20230630,143500,1421042450,39000,38950,39000,38950,37
|
|
20230630,143400,1419601250,38950,39000,39000,38950,3
|
|
20230630,143300,1419484350,38950,39000,39000,38950,169
|
|
20230630,143200,1412901200,38950,38950,39000,38900,180
|
|
20230630,143100,1405889750,38900,38950,38950,38900,54
|
|
20230630,143000,1403788700,38900,38950,39000,38900,134
|
|
20230630,142900,1398570250,38950,38950,38950,38950,1
|
|
20230630,142800,1398531300,38950,38950,39000,38950,50
|
|
20230630,142700,1396583700,38950,38950,39000,38950,156
|
|
20230630,142600,1390507450,38950,38950,38950,38950,24
|
|
20230630,142500,1389572650,38950,38950,39000,38950,32
|
|
20230630,142400,1388326200,38950,38950,38950,38900,115
|
|
20230630,142300,1383848150,38950,39000,39000,38950,149
|
|
20230630,142200,1378044100,38950,38950,39000,38950,34
|
|
20230630,142100,1376719750,38950,38900,38950,38900,104
|
|
20230630,142000,1372669050,38950,38950,38950,38900,116
|
|
20230630,141900,1368151850,39000,38950,39000,38900,107
|
|
20230630,141800,1363984250,39000,39000,39000,38900,28
|
|
20230630,141700,1362894550,39000,38950,39000,38900,142
|
|
20230630,141600,1357365300,38900,38900,38900,38900,2
|
|
20230630,141500,1357287500,38950,38950,38950,38900,146
|
|
20230630,141400,1351601950,38950,38950,38950,38900,68
|
|
20230630,141300,1348954100,39000,38950,39000,38900,214
|
|
20230630,141200,1340620350,38950,38950,38950,38950,68
|
|
20230630,141100,1337971750,38950,38950,38950,38950,2
|
|
20230630,141000,1337893850,38950,39100,39100,38950,192
|
|
20230630,140900,1330400550,39050,39050,39100,39050,49
|
|
20230630,140800,1328487050,39100,39100,39100,39100,32
|
|
20230630,140700,1327235850,39100,39150,39150,39100,167
|
|
20230630,140600,1320704200,39150,39150,39150,39100,236
|
|
20230630,140500,1311465050,39150,39200,39200,39150,3
|
|
20230630,140400,1311347550,39150,39050,39150,39050,527
|
|
20230630,140300,1290730200,39000,39050,39050,39000,243
|
|
20230630,140200,1281242750,39000,38950,39000,38950,221
|
|
20230630,140100,1272625550,38950,38950,38950,38950,100
|
|
20230630,140000,1268730550,38950,38950,39000,38950,122
|
|
20230630,135900,1263978600,38950,38950,38950,38900,50
|
|
20230630,135800,1262031350,38950,38950,38950,38900,67
|
|
20230630,135700,1259421800,38950,38950,38950,38900,194
|
|
20230630,135600,1251868350,38950,38900,38950,38900,20
|
|
20230630,135500,1251090300,38950,38950,38950,38950,2
|
|
20230630,135400,1251012400,38950,38950,38950,38900,356
|
|
20230630,135300,1237149750,38950,38950,38950,38950,9
|
|
20230630,135200,1236799200,38950,38950,39000,38950,27
|
|
20230630,135100,1235747500,39000,38950,39000,38950,136
|
|
20230630,135000,1230447750,38950,39000,39000,38950,72
|
|
20230630,134900,1227643300,38950,38950,38950,38950,27
|
|
20230630,134800,1226591650,38950,38950,39000,38950,86
|
|
20230630,134700,1223241800,38950,39000,39000,38950,113
|
|
20230630,134600,1218838600,39000,38950,39000,38950,244
|
|
20230630,134500,1209324150,38950,38950,38950,38950,51
|
|
20230630,134400,1207337700,38950,38950,39000,38900,183
|
|
20230630,134300,1200211850,38950,38900,38950,38900,108
|
|
20230630,134200,1196006150,38900,38950,38950,38900,27
|
|
20230630,134100,1194955650,38950,38950,38950,38900,87
|
|
20230630,134000,1191569650,38900,38950,38950,38900,141
|
|
20230630,133900,1186078000,38950,38950,39000,38950,269
|
|
20230630,133800,1175600400,38900,38850,38900,38850,302
|
|
20230630,133700,1163858350,38850,38850,38850,38850,83
|
|
20230630,133600,1160633800,38850,38850,38850,38850,48
|
|
20230630,133500,1158769000,38850,38850,38850,38850,97
|
|
20230630,133400,1155000550,38850,38850,38850,38850,224
|
|
20230630,133300,1146298150,38850,38850,38900,38850,33
|
|
20230630,133200,1145015800,38850,38850,38850,38850,2
|
|
20230630,133100,1144938100,38850,38800,38850,38800,157
|
|
20230630,133000,1138843600,38850,38850,38900,38800,428
|
|
20230630,132900,1122216250,38850,38900,38900,38850,64
|
|
20230630,132800,1119727250,38850,38850,38900,38850,74
|
|
20230630,132700,1116852300,38850,38850,38900,38850,103
|
|
20230630,132600,1112849750,38850,38850,38850,38850,79
|
|
20230630,132500,1109780600,38800,38850,38900,38800,61
|
|
20230630,132400,1107410800,38850,38800,38850,38800,154
|
|
20230630,132300,1101430200,38850,38850,38850,38800,78
|
|
20230630,132200,1098400500,38850,38850,38850,38800,34
|
|
20230630,132100,1097080900,38850,38800,38850,38800,455
|
|
20230630,132000,1079408650,38850,38800,38850,38800,99
|
|
20230630,131900,1075563900,38800,38850,38850,38800,121
|
|
20230630,131800,1070869000,38850,38850,38850,38800,66
|
|
20230630,131700,1068307950,38800,38850,38950,38800,172
|
|
20230630,131600,1061626050,38800,38850,38850,38800,76
|
|
20230630,131500,1058675700,38850,38850,38850,38850,73
|
|
20230630,131400,1055839650,38850,38850,38850,38850,75
|
|
20230630,131300,1052925900,38900,38850,38900,38850,43
|
|
20230630,131200,1051255300,38900,38850,38900,38850,30
|
|
20230630,131100,1050089700,38850,38850,38850,38800,162
|
|
20230630,131000,1043797700,38800,38850,38850,38800,89
|
|
20230630,130900,1040340550,38850,38800,38850,38800,252
|
|
20230630,130800,1030554000,38800,38800,38850,38800,99
|
|
20230630,130700,1026712550,38800,38800,38800,38800,84
|
|
20230630,130600,1023453350,38800,38850,38850,38800,26
|
|
20230630,130500,1022443400,38800,38800,38800,38800,134
|
|
20230630,130400,1017244200,38800,38800,38900,38800,162
|
|
20230630,130300,1010955500,38850,38850,38900,38850,220
|
|
20230630,130200,1002408450,38850,38850,38850,38850,61
|
|
20230630,130100,1000038600,38850,38850,38850,38850,96
|
|
20230630,130000,996309000,38850,38850,38900,38850,53
|
|
20230630,125900,994249700,38900,38850,38900,38850,22
|
|
20230630,125800,993394900,38900,38900,38950,38900,262
|
|
20230630,125700,983203050,38900,38900,38900,38900,51
|
|
20230630,125600,981219150,38950,38900,38950,38900,3
|
|
20230630,125500,981102400,38900,38900,38950,38900,95
|
|
20230630,125400,977406850,38900,38900,38900,38850,218
|
|
20230630,125300,968929150,38900,38900,38950,38900,36
|
|
20230630,125200,967528700,38900,38900,38900,38900,84
|
|
20230630,125100,964261100,38950,38900,38950,38900,119
|
|
20230630,125000,959631850,38900,38950,38950,38900,37
|
|
20230630,124900,958192500,38950,38850,38950,38850,383
|
|
20230630,124800,943295600,38850,38850,38850,38850,140
|
|
20230630,124700,937856600,38850,38850,38850,38850,20
|
|
20230630,124600,937079600,38850,38850,38850,38850,52
|
|
20230630,124500,935059400,38850,38900,38900,38850,121
|
|
20230630,124400,930356850,38900,38950,38950,38900,149
|
|
20230630,124300,924560650,38950,38900,38950,38900,24
|
|
20230630,124200,923627000,38950,38900,38950,38900,82
|
|
20230630,124100,920437150,38900,38900,38900,38900,96
|
|
20230630,124000,916702750,38900,38950,38950,38900,83
|
|
20230630,123900,913473950,38900,38900,38900,38900,50
|
|
20230630,123800,911528950,38950,38900,38950,38900,106
|
|
20230630,123700,907405500,38900,38950,38950,38900,42
|
|
20230630,123600,905771650,38900,38900,38950,38900,50
|
|
20230630,123500,903826600,38900,38900,38900,38900,108
|
|
20230630,123400,899625400,38950,38900,38950,38900,128
|
|
20230630,123300,894646150,38950,38900,38950,38900,49
|
|
20230630,123200,892740000,38900,38900,38950,38900,60
|
|
20230630,123100,890405950,38900,38950,38950,38900,132
|
|
20230630,123000,885271100,38900,38900,38900,38900,22
|
|
20230630,122900,884415300,38950,38900,38950,38900,59
|
|
20230630,122800,882120150,38900,38900,38950,38900,135
|
|
20230630,122700,876868600,38900,38900,38950,38900,75
|
|
20230630,122600,873950100,38900,38900,38900,38900,51
|
|
20230630,122500,871966200,38900,38900,38950,38900,118
|
|
20230630,122400,867375150,38900,38900,38950,38900,161
|
|
20230630,122300,861107250,38950,38950,38950,38900,16
|
|
20230630,122200,860484150,38900,38900,38900,38900,88
|
|
20230630,122100,857060950,38900,38850,38900,38850,397
|
|
20230630,122000,841622750,38900,38850,38900,38850,28
|
|
20230630,121900,840534900,38850,38900,38900,38850,166
|
|
20230630,121800,834082750,38900,38900,38950,38900,142
|
|
20230630,121700,828558900,38900,38900,38900,38900,62
|
|
20230630,121600,826147100,38900,38950,38950,38900,120
|
|
20230630,121500,821478650,38900,38900,38950,38900,118
|
|
20230630,121400,816888250,38900,38900,38900,38900,64
|
|
20230630,121300,814398650,38900,38900,38900,38900,95
|
|
20230630,121200,810703150,38900,38900,38900,38900,96
|
|
20230630,121100,806968750,38950,38950,39000,38900,125
|
|
20230630,121000,802100050,38950,38950,39000,38950,84
|
|
20230630,120900,798828200,38900,38850,38950,38850,439
|
|
20230630,120800,781751600,38850,38850,38850,38850,156
|
|
20230630,120700,775691000,38850,38900,38900,38850,50
|
|
20230630,120600,773747000,38900,38850,38900,38850,192
|
|
20230630,120500,766287300,38850,38850,38850,38850,110
|
|
20230630,120400,762013800,38850,38850,38900,38850,89
|
|
20230630,120300,758555150,38850,38850,38850,38850,87
|
|
20230630,120200,755175200,38850,38900,38950,38850,1062
|
|
20230630,120100,713863600,38900,38950,38950,38900,65
|
|
20230630,120000,711335050,38900,38900,38900,38900,50
|
|
20230630,115900,709390050,38950,38900,38950,38900,57
|
|
20230630,115800,707172700,38900,38950,38950,38900,58
|
|
20230630,115700,704915250,39000,38950,39000,38950,77
|
|
20230630,115600,701916000,38900,38900,38900,38900,97
|
|
20230630,115500,698142700,38950,38950,38950,38900,109
|
|
20230630,115400,693901200,38950,38950,38950,38950,9
|
|
20230630,115300,693550650,38950,38950,38950,38900,98
|
|
20230630,115200,689735500,38950,38950,38950,38900,255
|
|
20230630,115100,679805800,38950,38950,38950,38950,46
|
|
20230630,115000,678014100,38950,38950,38950,38950,74
|
|
20230630,114900,675131800,38950,38950,39000,38950,150
|
|
20230630,114800,669289250,38950,38950,39000,38950,81
|
|
20230630,114700,666134250,38950,38950,38950,38950,34
|
|
20230630,114600,664809950,39000,38950,39000,38950,52
|
|
20230630,114500,662784400,38950,38900,38950,38900,291
|
|
20230630,114400,651454250,38950,38900,38950,38900,42
|
|
20230630,114300,649819600,38900,38950,38950,38900,82
|
|
20230630,114200,646628750,38900,38900,38900,38900,84
|
|
20230630,114100,643361150,38900,38900,38950,38900,34
|
|
20230630,114000,642038500,38950,38900,38950,38900,71
|
|
20230630,113900,639275750,38900,38900,38950,38900,62
|
|
20230630,113800,636863050,38900,38900,38900,38900,95
|
|
20230630,113700,633167550,38950,38900,38950,38900,56
|
|
20230630,113600,630987350,38900,38950,38950,38900,80
|
|
20230630,113500,627873800,38950,38950,39000,38950,186
|
|
20230630,113400,620629050,38950,38950,38950,38950,91
|
|
20230630,113300,617084600,38950,38950,38950,38900,143
|
|
20230630,113200,611515700,39000,38950,39000,38950,136
|
|
20230630,113100,606218450,38950,38950,39000,38950,51
|
|
20230630,113000,604231850,38900,38950,38950,38900,256
|
|
20230630,112900,594263100,38950,38900,38950,38900,152
|
|
20230630,112800,588349550,38950,38950,38950,38900,37
|
|
20230630,112700,586909400,38950,38900,38950,38900,20
|
|
20230630,112600,586131350,38900,38900,38950,38900,119
|
|
20230630,112500,581502200,38900,38900,38900,38900,80
|
|
20230630,112400,578390200,38950,38900,38950,38900,37
|
|
20230630,112300,576950250,38950,38900,38950,38900,58
|
|
20230630,112200,574693950,38900,38900,38950,38900,122
|
|
20230630,112100,569945900,38900,38900,38900,38900,21
|
|
20230630,112000,569129000,38900,38950,38950,38900,93
|
|
20230630,111900,565507400,38950,38950,38950,38950,88
|
|
20230630,111800,562079800,38950,38950,38950,38950,2
|
|
20230630,111700,562001900,38950,38950,38950,38900,237
|
|
20230630,111600,552774400,38950,38950,38950,38950,78
|
|
20230630,111500,549736300,38950,39000,39000,38950,51
|
|
20230630,111400,547749750,38950,38950,39000,38950,54
|
|
20230630,111300,545646400,38950,39000,39000,38950,35
|
|
20230630,111200,544283100,38950,39000,39000,38950,113
|
|
20230630,111100,539881450,39000,38950,39000,38950,32
|
|
20230630,111000,538634700,38950,38950,39000,38950,83
|
|
20230630,110900,535400250,38950,39000,39000,38950,102
|
|
20230630,110800,531426600,38950,38950,38950,38950,28
|
|
20230630,110700,530336000,38950,38950,38950,38900,231
|
|
20230630,110600,521341300,38900,38900,38900,38900,375
|
|
20230630,110500,506753800,38900,38950,38950,38900,34
|
|
20230630,110400,505431050,38950,38950,38950,38950,117
|
|
20230630,110300,500873900,39000,38950,39000,38950,4
|
|
20230630,110200,500718000,38950,38950,39000,38950,108
|
|
20230630,110100,496511350,39000,38950,39000,38950,19
|
|
20230630,110000,495771250,38950,39000,39000,38950,38
|
|
20230630,105900,494291050,38950,39000,39000,38950,127
|
|
20230630,105800,489344250,38950,38950,38950,38950,16
|
|
20230630,105700,488721050,38950,38950,39000,38950,55
|
|
20230630,105600,486578750,38950,38950,39000,38950,196
|
|
20230630,105500,478940500,39000,38950,39000,38950,29
|
|
20230630,105400,477809650,38950,38950,38950,38950,49
|
|
20230630,105300,475901100,38950,38950,38950,38950,59
|
|
20230630,105200,473603050,38950,38950,39000,38950,196
|
|
20230630,105100,465962350,38950,39000,39000,38950,42
|
|
20230630,105000,464326100,38950,38950,38950,38950,59
|
|
20230630,104900,462028050,38950,39000,39000,38950,106
|
|
20230630,104800,457898300,38950,38950,38950,38950,46
|
|
20230630,104700,456106600,38950,38950,38950,38950,57
|
|
20230630,104600,453886450,38950,38950,38950,38950,89
|
|
20230630,104500,450419900,38950,38950,38950,38950,23
|
|
20230630,104400,449524050,38950,38950,38950,38950,65
|
|
20230630,104300,446992300,38950,39000,39000,38950,95
|
|
20230630,104200,443292000,39000,38950,39000,38950,28
|
|
20230630,104100,442201300,39000,38950,39000,38950,66
|
|
20230630,104000,439630500,38950,38950,39000,38950,12
|
|
20230630,103900,439162700,38950,38950,39000,38950,132
|
|
20230630,103800,434021200,38900,38950,38950,38900,58
|
|
20230630,103700,431763250,38950,38900,38950,38900,229
|
|
20230630,103600,422845150,38900,38950,38950,38900,345
|
|
20230630,103500,409408200,38950,39000,39000,38950,71
|
|
20230630,103400,406639300,39000,39000,39050,39000,69
|
|
20230630,103300,403947950,39000,39000,39050,39000,183
|
|
20230630,103200,396810200,39050,39000,39050,39000,15
|
|
20230630,103100,396224800,39000,39000,39000,39000,58
|
|
20230630,103000,393962800,39050,39000,39050,39000,89
|
|
20230630,102900,390491750,39000,39000,39000,39000,28
|
|
20230630,102800,389399750,39050,39000,39050,39000,27
|
|
20230630,102700,388346700,39000,39000,39050,39000,74
|
|
20230630,102600,385460300,39000,39050,39050,39000,106
|
|
20230630,102500,381326250,39050,39050,39050,39000,23
|
|
20230630,102400,380429100,39000,39000,39000,39000,58
|
|
20230630,102300,378167100,39000,39050,39050,39000,51
|
|
20230630,102200,376175700,39050,39050,39050,39050,208
|
|
20230630,102100,368053300,39000,39050,39050,39000,96
|
|
20230630,102000,364309250,39050,39000,39050,39000,111
|
|
20230630,101900,359980200,39000,39000,39000,39000,3
|
|
20230630,101800,359863200,39000,39000,39000,39000,76
|
|
20230630,101700,356899200,39000,39000,39000,39000,2
|
|
20230630,101600,356821200,39000,39050,39050,39000,179
|
|
20230630,101500,349832050,39050,39050,39050,39050,40
|
|
20230630,101400,348270050,39050,39000,39050,39000,134
|
|
20230630,101300,343038150,39050,39000,39050,39000,164
|
|
20230630,101200,336641900,39000,39000,39050,39000,200
|
|
20230630,101100,328841200,39000,39000,39050,39000,44
|
|
20230630,101000,327125050,38950,39000,39000,38950,311
|
|
20230630,100900,314996650,39000,39000,39000,39000,23
|
|
20230630,100800,314099650,39000,39000,39000,39000,111
|
|
20230630,100700,309770650,39000,39000,39000,39000,79
|
|
20230630,100600,306689650,39000,39000,39000,39000,23
|
|
20230630,100500,305792650,39050,39050,39050,39050,227
|
|
20230630,100400,296928300,39050,39050,39050,39050,5
|
|
20230630,100300,296733050,39100,39100,39100,39100,156
|
|
20230630,100200,290633450,39150,39100,39150,39100,31
|
|
20230630,100100,289420750,39100,39050,39100,39050,68
|
|
20230630,100000,286762250,39050,39100,39100,39050,96
|
|
20230630,095900,283009750,39100,39100,39100,39100,0
|
|
20230630,095800,283009750,39100,39100,39100,39050,95
|
|
20230630,095700,279296250,39100,39050,39100,39050,265
|
|
20230630,095600,268943850,39100,39050,39100,39050,7
|
|
20230630,095500,268670250,39100,39100,39100,39100,142
|
|
20230630,095400,263118050,39150,39100,39150,39100,29
|
|
20230630,095300,261983500,39100,39100,39150,39100,124
|
|
20230630,095200,257132600,39150,39150,39150,39150,127
|
|
20230630,095100,252160550,39200,39200,39200,39200,65
|
|
20230630,095000,249612550,39200,39250,39250,39200,112
|
|
20230630,094900,245222050,39350,39250,39350,39250,56
|
|
20230630,094800,243021500,39250,39250,39300,39250,74
|
|
20230630,094700,240114250,39250,39300,39300,39200,109
|
|
20230630,094600,235834000,39300,39150,39300,39150,86
|
|
20230630,094500,232464200,39150,39050,39150,39050,182
|
|
20230630,094400,225347200,39050,39050,39100,39000,198
|
|
20230630,094300,217616950,39050,39100,39100,39050,29
|
|
20230630,094200,216484100,39150,39100,39150,39050,65
|
|
20230630,094100,213943150,39150,39100,39150,39050,38
|
|
20230630,094000,212457150,39100,39100,39150,39050,88
|
|
20230630,093900,209018550,39100,39100,39100,39050,50
|
|
20230630,093800,207064400,39100,39100,39150,39100,34
|
|
20230630,093700,205734450,39100,39150,39150,39100,66
|
|
20230630,093600,203151950,39150,39150,39150,39150,19
|
|
20230630,093500,202408100,39200,39200,39200,39200,19
|
|
20230630,093400,201663300,39150,39400,39400,39150,91
|
|
20230630,093300,198081750,39400,39500,39500,39400,10
|
|
20230630,093200,197687650,39550,39600,39650,39550,31
|
|
20230630,093100,196460300,39750,39650,39750,39600,61
|
|
20230630,093000,194035800,39600,39450,39600,39450,378
|
|
20230630,092900,179092850,39500,39450,39500,39450,145
|
|
20230630,092800,173370750,39450,39300,39450,39200,105
|
|
20230630,092700,169242150,39300,39200,39300,39200,83
|
|
20230630,092600,165985100,39100,39100,39300,39050,32
|
|
20230630,092500,164733650,39100,39150,39150,39100,135
|
|
20230630,092400,159452700,39150,39100,39350,39100,81
|
|
20230630,092300,156280450,39000,39000,39000,39000,12
|
|
20230630,092200,155812450,39000,39000,39000,39000,8
|
|
20230630,092100,155500450,39000,38900,39000,38900,88
|
|
20230630,092000,152069050,38900,38950,38950,38850,716
|
|
20230630,091900,124213250,39000,38950,39000,38900,230
|
|
20230630,091800,115257450,39000,39050,39050,39000,1390
|
|
20230630,091700,61040100,39050,39100,39100,39000,169
|
|
20230630,091600,54441400,39100,39200,39200,39100,481
|
|
20230630,091500,35612100,39250,39250,39250,39250,39
|
|
20230630,091400,34081350,39300,39300,39300,39300,35
|
|
20230630,091300,32705850,39300,39300,39300,39300,6
|
|
20230630,091200,32470050,39350,39350,39350,39350,3
|
|
20230630,091100,32352000,39300,39300,39300,39300,9
|
|
20230630,091000,31998300,39300,39350,39350,39300,11
|
|
20230630,090900,31565550,39350,39350,39350,39350,6
|
|
20230630,090800,31329450,39350,39350,39350,39300,56
|
|
20230630,090700,29127850,39350,39450,39450,39350,563
|
|
20230630,090600,6944150,39500,39500,39500,39500,46
|
|
20230630,090500,5127150,39500,39500,39500,39500,10
|
|
20230630,090400,4732150,39500,39500,39500,39500,11
|
|
20230630,090300,4297650,39550,39450,39550,39450,17
|
|
20230630,090200,3626900,39450,39500,39500,39450,5
|
|
20230630,090100,3429500,39550,39500,39550,39500,4
|
|
20230630,090000,3271400,39550,39400,39550,39400,82
|