653 lines
36 KiB
CSV
653 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,194900,48398689450,47750,47750,47750,47750,0
|
|
20230630,194800,48398689450,47750,47750,47750,47750,0
|
|
20230630,194700,48398689450,47750,47750,47750,47750,0
|
|
20230630,194600,48398689450,47750,47750,47750,47750,0
|
|
20230630,194500,48398689450,47750,47750,47750,47750,0
|
|
20230630,194400,48398689450,47750,47750,47750,47750,0
|
|
20230630,194300,48398689450,47750,47750,47750,47750,0
|
|
20230630,194200,48398689450,47750,47750,47750,47750,0
|
|
20230630,194100,48398689450,47750,47750,47750,47750,0
|
|
20230630,194000,48398689450,47750,47750,47750,47750,0
|
|
20230630,193900,48398689450,47750,47750,47750,47750,0
|
|
20230630,193800,48398689450,47750,47750,47750,47750,0
|
|
20230630,193700,48398689450,47750,47750,47750,47750,0
|
|
20230630,193600,48398689450,47750,47750,47750,47750,0
|
|
20230630,193500,48398689450,47750,47750,47750,47750,0
|
|
20230630,193400,48398689450,47750,47750,47750,47750,0
|
|
20230630,193300,48398689450,47750,47750,47750,47750,0
|
|
20230630,193200,48398689450,47750,47750,47750,47750,0
|
|
20230630,193100,48398689450,47750,47750,47750,47750,0
|
|
20230630,193000,48398689450,47750,47750,47750,47750,0
|
|
20230630,192900,48398689450,47750,47750,47750,47750,0
|
|
20230630,192800,48398689450,47750,47750,47750,47750,0
|
|
20230630,192700,48398689450,47750,47750,47750,47750,0
|
|
20230630,192600,48398689450,47750,47750,47750,47750,0
|
|
20230630,192500,48398689450,47750,47750,47750,47750,0
|
|
20230630,192400,48398689450,47750,47750,47750,47750,0
|
|
20230630,192300,48398689450,47750,47750,47750,47750,0
|
|
20230630,192200,48398689450,47750,47750,47750,47750,0
|
|
20230630,192100,48398689450,47750,47750,47750,47750,0
|
|
20230630,192000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,191900,48398689450,47750,47750,47750,47750,0
|
|
20230630,191800,48398689450,47750,47750,47750,47750,0
|
|
20230630,191700,48398689450,47750,47750,47750,47750,0
|
|
20230630,191600,48398689450,47750,47750,47750,47750,0
|
|
20230630,191500,48398689450,47750,47750,47750,47750,0
|
|
20230630,191400,48398689450,47750,47750,47750,47750,0
|
|
20230630,191300,48398689450,47750,47750,47750,47750,0
|
|
20230630,191200,48398689450,47750,47750,47750,47750,0
|
|
20230630,191100,48398689450,47750,47750,47750,47750,0
|
|
20230630,191000,48398689450,47750,47750,47750,47750,0
|
|
20230630,190900,48398689450,47750,47750,47750,47750,0
|
|
20230630,190800,48398689450,47750,47750,47750,47750,0
|
|
20230630,190700,48398689450,47750,47750,47750,47750,0
|
|
20230630,190600,48398689450,47750,47750,47750,47750,0
|
|
20230630,190500,48398689450,47750,47750,47750,47750,0
|
|
20230630,190400,48398689450,47750,47750,47750,47750,0
|
|
20230630,190300,48398689450,47750,47750,47750,47750,0
|
|
20230630,190200,48398689450,47750,47750,47750,47750,0
|
|
20230630,190100,48398689450,47750,47750,47750,47750,0
|
|
20230630,190000,48398689450,47750,47750,47750,47750,0
|
|
20230630,185900,48398689450,47750,47750,47750,47750,0
|
|
20230630,185800,48398689450,47750,47750,47750,47750,0
|
|
20230630,185700,48398689450,47750,47750,47750,47750,0
|
|
20230630,185600,48398689450,47750,47750,47750,47750,0
|
|
20230630,185500,48398689450,47750,47750,47750,47750,0
|
|
20230630,185400,48398689450,47750,47750,47750,47750,0
|
|
20230630,185300,48398689450,47750,47750,47750,47750,0
|
|
20230630,185200,48398689450,47750,47750,47750,47750,0
|
|
20230630,185100,48398689450,47750,47750,47750,47750,0
|
|
20230630,185000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,184900,48398689450,47750,47750,47750,47750,0
|
|
20230630,184800,48398689450,47750,47750,47750,47750,0
|
|
20230630,184700,48398689450,47750,47750,47750,47750,0
|
|
20230630,184600,48398689450,47750,47750,47750,47750,0
|
|
20230630,184500,48398689450,47750,47750,47750,47750,0
|
|
20230630,184400,48398689450,47750,47750,47750,47750,0
|
|
20230630,184300,48398689450,47750,47750,47750,47750,0
|
|
20230630,184200,48398689450,47750,47750,47750,47750,0
|
|
20230630,184100,48398689450,47750,47750,47750,47750,0
|
|
20230630,184000,48398689450,47750,47750,47750,47750,0
|
|
20230630,183900,48398689450,47750,47750,47750,47750,0
|
|
20230630,183800,48398689450,47750,47750,47750,47750,0
|
|
20230630,183700,48398689450,47750,47750,47750,47750,0
|
|
20230630,183600,48398689450,47750,47750,47750,47750,0
|
|
20230630,183500,48398689450,47750,47750,47750,47750,0
|
|
20230630,183400,48398689450,47750,47750,47750,47750,0
|
|
20230630,183300,48398689450,47750,47750,47750,47750,0
|
|
20230630,183200,48398689450,47750,47750,47750,47750,0
|
|
20230630,183100,48398689450,47750,47750,47750,47750,0
|
|
20230630,183000,48398689450,47750,47750,47750,47750,0
|
|
20230630,182900,48398689450,47750,47750,47750,47750,0
|
|
20230630,182800,48398689450,47750,47750,47750,47750,0
|
|
20230630,182700,48398689450,47750,47750,47750,47750,0
|
|
20230630,182600,48398689450,47750,47750,47750,47750,0
|
|
20230630,182500,48398689450,47750,47750,47750,47750,0
|
|
20230630,182400,48398689450,47750,47750,47750,47750,0
|
|
20230630,182300,48398689450,47750,47750,47750,47750,0
|
|
20230630,182200,48398689450,47750,47750,47750,47750,0
|
|
20230630,182100,48398689450,47750,47750,47750,47750,0
|
|
20230630,182000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,181900,48398689450,47750,47750,47750,47750,0
|
|
20230630,181800,48398689450,47750,47750,47750,47750,0
|
|
20230630,181700,48398689450,47750,47750,47750,47750,0
|
|
20230630,181600,48398689450,47750,47750,47750,47750,0
|
|
20230630,181500,48398689450,47750,47750,47750,47750,0
|
|
20230630,181400,48398689450,47750,47750,47750,47750,0
|
|
20230630,181300,48398689450,47750,47750,47750,47750,0
|
|
20230630,181200,48398689450,47750,47750,47750,47750,0
|
|
20230630,181100,48398689450,47750,47750,47750,47750,0
|
|
20230630,181000,48398689450,47750,47750,47750,47750,0
|
|
20230630,180900,48398689450,47750,47750,47750,47750,0
|
|
20230630,180800,48398689450,47750,47750,47750,47750,0
|
|
20230630,180700,48398689450,47750,47750,47750,47750,0
|
|
20230630,180600,48398689450,47750,47750,47750,47750,0
|
|
20230630,180500,48398689450,47750,47750,47750,47750,0
|
|
20230630,180400,48398689450,47750,47750,47750,47750,0
|
|
20230630,180300,48398689450,47750,47750,47750,47750,0
|
|
20230630,180200,48398689450,47750,47750,47750,47750,0
|
|
20230630,180100,48398689450,47750,47750,47750,47750,0
|
|
20230630,180000,48398689450,47750,47750,47750,47750,0
|
|
20230630,175900,48398689450,47750,47750,47750,47750,0
|
|
20230630,175800,48398689450,47750,47750,47750,47750,0
|
|
20230630,175700,48398689450,47750,47750,47750,47750,0
|
|
20230630,175600,48398689450,47750,47750,47750,47750,0
|
|
20230630,175500,48398689450,47750,47750,47750,47750,0
|
|
20230630,175400,48398689450,47750,47750,47750,47750,0
|
|
20230630,175300,48398689450,47750,47750,47750,47750,0
|
|
20230630,175200,48398689450,47750,47750,47750,47750,0
|
|
20230630,175100,48398689450,47750,47750,47750,47750,0
|
|
20230630,175000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,174900,48398689450,47750,47750,47750,47750,0
|
|
20230630,174800,48398689450,47750,47750,47750,47750,0
|
|
20230630,174700,48398689450,47750,47750,47750,47750,0
|
|
20230630,174600,48398689450,47750,47750,47750,47750,0
|
|
20230630,174500,48398689450,47750,47750,47750,47750,0
|
|
20230630,174400,48398689450,47750,47750,47750,47750,0
|
|
20230630,174300,48398689450,47750,47750,47750,47750,0
|
|
20230630,174200,48398689450,47750,47750,47750,47750,0
|
|
20230630,174100,48398689450,47750,47750,47750,47750,0
|
|
20230630,174000,48398689450,47750,47750,47750,47750,0
|
|
20230630,173900,48398689450,47750,47750,47750,47750,0
|
|
20230630,173800,48398689450,47750,47750,47750,47750,0
|
|
20230630,173700,48398689450,47750,47750,47750,47750,0
|
|
20230630,173600,48398689450,47750,47750,47750,47750,0
|
|
20230630,173500,48398689450,47750,47750,47750,47750,0
|
|
20230630,173400,48398689450,47750,47750,47750,47750,0
|
|
20230630,173300,48398689450,47750,47750,47750,47750,0
|
|
20230630,173200,48398689450,47750,47750,47750,47750,0
|
|
20230630,173100,48398689450,47750,47750,47750,47750,0
|
|
20230630,173000,48398689450,47750,47750,47750,47750,0
|
|
20230630,172900,48398689450,47750,47750,47750,47750,0
|
|
20230630,172800,48398689450,47750,47750,47750,47750,0
|
|
20230630,172700,48398689450,47750,47750,47750,47750,0
|
|
20230630,172600,48398689450,47750,47750,47750,47750,0
|
|
20230630,172500,48398689450,47750,47750,47750,47750,0
|
|
20230630,172400,48398689450,47750,47750,47750,47750,0
|
|
20230630,172300,48398689450,47750,47750,47750,47750,0
|
|
20230630,172200,48398689450,47750,47750,47750,47750,0
|
|
20230630,172100,48398689450,47750,47750,47750,47750,0
|
|
20230630,172000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,171900,48398689450,47750,47750,47750,47750,0
|
|
20230630,171800,48398689450,47750,47750,47750,47750,0
|
|
20230630,171700,48398689450,47750,47750,47750,47750,0
|
|
20230630,171600,48398689450,47750,47750,47750,47750,0
|
|
20230630,171500,48398689450,47750,47750,47750,47750,0
|
|
20230630,171400,48398689450,47750,47750,47750,47750,0
|
|
20230630,171300,48398689450,47750,47750,47750,47750,0
|
|
20230630,171200,48398689450,47750,47750,47750,47750,0
|
|
20230630,171100,48398689450,47750,47750,47750,47750,0
|
|
20230630,171000,48398689450,47750,47750,47750,47750,0
|
|
20230630,170900,48398689450,47750,47750,47750,47750,0
|
|
20230630,170800,48398689450,47750,47750,47750,47750,0
|
|
20230630,170700,48398689450,47750,47750,47750,47750,0
|
|
20230630,170600,48398689450,47750,47750,47750,47750,0
|
|
20230630,170500,48398689450,47750,47750,47750,47750,0
|
|
20230630,170400,48398689450,47750,47750,47750,47750,0
|
|
20230630,170300,48398689450,47750,47750,47750,47750,0
|
|
20230630,170200,48398689450,47750,47750,47750,47750,0
|
|
20230630,170100,48398689450,47750,47750,47750,47750,0
|
|
20230630,170000,48398689450,47750,47750,47750,47750,0
|
|
20230630,165900,48398689450,47750,47750,47750,47750,0
|
|
20230630,165800,48398689450,47750,47750,47750,47750,0
|
|
20230630,165700,48398689450,47750,47750,47750,47750,0
|
|
20230630,165600,48398689450,47750,47750,47750,47750,0
|
|
20230630,165500,48398689450,47750,47750,47750,47750,0
|
|
20230630,165400,48398689450,47750,47750,47750,47750,0
|
|
20230630,165300,48398689450,47750,47750,47750,47750,0
|
|
20230630,165200,48398689450,47750,47750,47750,47750,0
|
|
20230630,165100,48398689450,47750,47750,47750,47750,0
|
|
20230630,165000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,164900,48398689450,47750,47750,47750,47750,0
|
|
20230630,164800,48398689450,47750,47750,47750,47750,0
|
|
20230630,164700,48398689450,47750,47750,47750,47750,0
|
|
20230630,164600,48398689450,47750,47750,47750,47750,0
|
|
20230630,164500,48398689450,47750,47750,47750,47750,0
|
|
20230630,164400,48398689450,47750,47750,47750,47750,0
|
|
20230630,164300,48398689450,47750,47750,47750,47750,0
|
|
20230630,164200,48398689450,47750,47750,47750,47750,0
|
|
20230630,164100,48398689450,47750,47750,47750,47750,0
|
|
20230630,164000,48398689450,47750,47750,47750,47750,0
|
|
20230630,163900,48398689450,47750,47750,47750,47750,0
|
|
20230630,163800,48398689450,47750,47750,47750,47750,0
|
|
20230630,163700,48398689450,47750,47750,47750,47750,0
|
|
20230630,163600,48398689450,47750,47750,47750,47750,0
|
|
20230630,163500,48398689450,47750,47750,47750,47750,0
|
|
20230630,163400,48398689450,47750,47750,47750,47750,0
|
|
20230630,163300,48398689450,47750,47750,47750,47750,0
|
|
20230630,163200,48398689450,47750,47750,47750,47750,0
|
|
20230630,163100,48398689450,47750,47750,47750,47750,0
|
|
20230630,163000,48398689450,47750,47750,47750,47750,0
|
|
20230630,162900,48398689450,47750,47750,47750,47750,0
|
|
20230630,162800,48398689450,47750,47750,47750,47750,0
|
|
20230630,162700,48398689450,47750,47750,47750,47750,0
|
|
20230630,162600,48398689450,47750,47750,47750,47750,0
|
|
20230630,162500,48398689450,47750,47750,47750,47750,0
|
|
20230630,162400,48398689450,47750,47750,47750,47750,0
|
|
20230630,162300,48398689450,47750,47750,47750,47750,0
|
|
20230630,162200,48398689450,47750,47750,47750,47750,0
|
|
20230630,162100,48398689450,47750,47750,47750,47750,0
|
|
20230630,162000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,161900,48398689450,47750,47750,47750,47750,0
|
|
20230630,161800,48398689450,47750,47750,47750,47750,0
|
|
20230630,161700,48398689450,47750,47750,47750,47750,0
|
|
20230630,161600,48398689450,47750,47750,47750,47750,0
|
|
20230630,161500,48398689450,47750,47750,47750,47750,0
|
|
20230630,161400,48398689450,47750,47750,47750,47750,0
|
|
20230630,161300,48398689450,47750,47750,47750,47750,0
|
|
20230630,161200,48398689450,47750,47750,47750,47750,0
|
|
20230630,161100,48398689450,47750,47750,47750,47750,0
|
|
20230630,161000,48398689450,47750,47750,47750,47750,0
|
|
20230630,160900,48398689450,47750,47750,47750,47750,0
|
|
20230630,160800,48398689450,47750,47750,47750,47750,0
|
|
20230630,160700,48398689450,47750,47750,47750,47750,0
|
|
20230630,160600,48398689450,47750,47750,47750,47750,0
|
|
20230630,160500,48398689450,47750,47750,47750,47750,0
|
|
20230630,160400,48398689450,47750,47750,47750,47750,0
|
|
20230630,160300,48398689450,47750,47750,47750,47750,0
|
|
20230630,160200,48398689450,47750,47750,47750,47750,0
|
|
20230630,160100,48398689450,47750,47750,47750,47750,0
|
|
20230630,160000,48398689450,47750,47750,47750,47750,0
|
|
20230630,155900,48398689450,47750,47750,47750,47750,0
|
|
20230630,155800,48398689450,47750,47750,47750,47750,0
|
|
20230630,155700,48398689450,47750,47750,47750,47750,0
|
|
20230630,155600,48398689450,47750,47750,47750,47750,0
|
|
20230630,155500,48398689450,47750,47750,47750,47750,0
|
|
20230630,155400,48398689450,47750,47750,47750,47750,0
|
|
20230630,155300,48398689450,47750,47750,47750,47750,0
|
|
20230630,155200,48398689450,47750,47750,47750,47750,0
|
|
20230630,155100,48398689450,47750,47750,47750,47750,0
|
|
20230630,155000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,154900,48398689450,47750,47750,47750,47750,0
|
|
20230630,154800,48398689450,47750,47750,47750,47750,0
|
|
20230630,154700,48398689450,47750,47750,47750,47750,0
|
|
20230630,154600,48398689450,47750,47750,47750,47750,0
|
|
20230630,154500,48398689450,47750,47750,47750,47750,0
|
|
20230630,154400,48398689450,47750,47750,47750,47750,0
|
|
20230630,154300,48398689450,47750,47750,47750,47750,0
|
|
20230630,154200,48398689450,47750,47750,47750,47750,0
|
|
20230630,154100,48398689450,47750,47750,47750,47750,0
|
|
20230630,154000,48398689450,47750,47750,47750,47750,0
|
|
20230630,153900,48398689450,47750,47750,47750,47750,0
|
|
20230630,153800,48398689450,47750,47750,47750,47750,0
|
|
20230630,153700,48398689450,47750,47750,47750,47750,0
|
|
20230630,153600,48398689450,47750,47750,47750,47750,0
|
|
20230630,153500,48398689450,47750,47750,47750,47750,0
|
|
20230630,153400,48398689450,47750,47750,47750,47750,0
|
|
20230630,153300,48398689450,47750,47750,47750,47750,0
|
|
20230630,153200,48398689450,47750,47750,47750,47750,0
|
|
20230630,153100,48398689450,47750,47750,47750,47750,0
|
|
20230630,153000,48398689450,47750,47750,47750,47750,206734
|
|
20230630,152900,38527140950,47800,47800,47800,47800,0
|
|
20230630,152800,38527140950,47800,47800,47800,47800,0
|
|
20230630,152700,38527140950,47800,47800,47800,47800,0
|
|
20230630,152600,38527140950,47800,47800,47800,47800,0
|
|
20230630,152500,38527140950,47800,47800,47800,47800,0
|
|
20230630,152400,38527140950,47800,47800,47800,47800,0
|
|
20230630,152300,38527140950,47800,47800,47800,47800,0
|
|
20230630,152200,38527140950,47800,47800,47800,47800,0
|
|
20230630,152100,38527140950,47800,47800,47800,47800,0
|
|
20230630,152000,38527140950,47800,47800,47800,47800,0
|
|
20230630,151900,38527140950,47800,47800,47800,47750,2068
|
|
20230630,151800,38428323500,47800,47750,47800,47750,545
|
|
20230630,151700,38402279250,47800,47850,47850,47750,6164
|
|
20230630,151600,38107617200,47800,47900,47900,47800,5606
|
|
20230630,151500,37839389200,47900,47800,47900,47800,6911
|
|
20230630,151400,37508651050,47800,47800,47850,47800,2089
|
|
20230630,151300,37408719450,47800,47800,47850,47800,2580
|
|
20230630,151200,37285325400,47800,47800,47850,47800,2149
|
|
20230630,151100,37182542800,47850,47800,47850,47800,2129
|
|
20230630,151000,37080705100,47800,47850,47850,47800,1922
|
|
20230630,150900,36988783500,47800,47800,47850,47800,2163
|
|
20230630,150800,36885316550,47800,47800,47850,47800,1536
|
|
20230630,150700,36811860100,47850,47800,47850,47800,3349
|
|
20230630,150600,36651652850,47850,47800,47850,47800,1812
|
|
20230630,150500,36564997600,47850,47800,47850,47800,2642
|
|
20230630,150400,36438626750,47800,47850,47850,47800,1613
|
|
20230630,150300,36361486700,47850,47850,47850,47800,2079
|
|
20230630,150200,36262045750,47850,47850,47850,47800,2410
|
|
20230630,150100,36146787800,47850,47850,47900,47800,3303
|
|
20230630,150000,35988740800,47900,47850,47900,47850,1802
|
|
20230630,145900,35902457250,47900,47850,47900,47800,2425
|
|
20230630,145800,35786368950,47800,47850,47900,47800,4067
|
|
20230630,145700,35591723950,47850,47850,47900,47800,1386
|
|
20230630,145600,35525397650,47850,47800,47850,47800,3143
|
|
20230630,145500,35375054250,47850,47850,47850,47800,2471
|
|
20230630,145400,35256853800,47850,47850,47850,47800,1957
|
|
20230630,145300,35163261750,47850,47850,47850,47800,2649
|
|
20230630,145200,35036557800,47850,47900,47900,47800,8659
|
|
20230630,145100,34622246900,47850,47900,47900,47850,2051
|
|
20230630,145000,34524066400,47900,47900,47900,47850,2225
|
|
20230630,144900,34417540550,47850,47850,47950,47850,2596
|
|
20230630,144800,34293225750,47850,47850,47900,47850,2820
|
|
20230630,144700,34158193400,47850,47850,47900,47850,1849
|
|
20230630,144600,34069680150,47900,47900,47900,47850,2441
|
|
20230630,144500,33952811000,47850,47900,47900,47850,1880
|
|
20230630,144400,33862805300,47900,47850,47900,47850,2187
|
|
20230630,144300,33758079950,47850,47850,47900,47850,3010
|
|
20230630,144200,33613947150,47850,47900,47900,47850,1931
|
|
20230630,144100,33521495750,47850,47850,47900,47850,2188
|
|
20230630,144000,33416740950,47850,47950,47950,47850,7346
|
|
20230630,143900,33064813050,47950,47900,47950,47900,2455
|
|
20230630,143800,32947163950,47950,47950,47950,47900,1753
|
|
20230630,143700,32863144550,47950,47900,47950,47900,2066
|
|
20230630,143600,32764141300,47900,47950,47950,47900,2528
|
|
20230630,143500,32642953350,47900,47900,47950,47900,2277
|
|
20230630,143400,32533819550,47900,47950,48000,47900,2624
|
|
20230630,143300,32408027250,47950,47950,47950,47900,2265
|
|
20230630,143200,32299453800,47950,47900,48000,47900,5674
|
|
20230630,143100,32027389150,47900,47900,47950,47900,2433
|
|
20230630,143000,31910774250,47950,47950,47950,47900,1704
|
|
20230630,142900,31829092700,47950,47950,47950,47900,1954
|
|
20230630,142800,31735439500,47950,47950,47950,47900,1922
|
|
20230630,142700,31643323500,47900,47950,47950,47900,1286
|
|
20230630,142600,31581687600,47950,47950,47950,47900,2917
|
|
20230630,142500,31441871350,47950,47950,47950,47900,3226
|
|
20230630,142400,31287279450,47900,47900,47950,47850,1762
|
|
20230630,142300,31202859550,47950,47850,47950,47850,4695
|
|
20230630,142200,30978006600,47850,47900,47900,47850,1741
|
|
20230630,142100,30894639050,47900,47900,47900,47850,1537
|
|
20230630,142000,30821052150,47900,47900,47900,47850,1995
|
|
20230630,141900,30725534150,47900,47900,47900,47850,2059
|
|
20230630,141800,30626934650,47900,47900,47900,47850,1935
|
|
20230630,141700,30534298150,47900,47850,47900,47850,1335
|
|
20230630,141600,30470384900,47900,47900,47900,47850,2034
|
|
20230630,141500,30372989900,47850,47900,47900,47850,2101
|
|
20230630,141400,30272401050,47900,47900,47900,47850,1685
|
|
20230630,141300,30191723100,47850,47850,47900,47850,2281
|
|
20230630,141200,30082516050,47850,47900,47900,47850,2794
|
|
20230630,141100,29948774700,47850,47850,47900,47850,3439
|
|
20230630,141000,29784170100,47850,47900,47900,47850,1208
|
|
20230630,140900,29726354300,47850,47900,47900,47850,1655
|
|
20230630,140800,29647124700,47900,47900,47900,47850,1351
|
|
20230630,140700,29582460400,47900,47850,47900,47800,1684
|
|
20230630,140600,29501867200,47900,47900,47900,47850,1815
|
|
20230630,140500,29414996200,47850,47950,48000,47850,12683
|
|
20230630,140400,28807060950,47950,48000,48000,47950,1655
|
|
20230630,140300,28727654400,47950,48000,48000,47950,1697
|
|
20230630,140200,28646228300,48000,47950,48000,47950,2458
|
|
20230630,140100,28528291700,48000,48000,48000,47950,1790
|
|
20230630,140000,28442409850,48000,47950,48000,47950,1551
|
|
20230630,135900,28367986450,47950,48000,48000,47950,1412
|
|
20230630,135800,28300237250,47950,48000,48000,47950,1079
|
|
20230630,135700,28248447850,48000,47950,48000,47950,5736
|
|
20230630,135600,27973335050,47950,47950,47950,47900,1483
|
|
20230630,135500,27902227400,47950,47950,47950,47900,2316
|
|
20230630,135400,27791182500,47950,47950,47950,47900,727
|
|
20230630,135300,27756330700,47900,47900,47950,47900,866
|
|
20230630,135200,27714814750,47950,47950,47950,47900,259
|
|
20230630,135100,27702403800,47900,47950,47950,47900,619
|
|
20230630,135000,27672731000,47900,47950,47950,47900,1108
|
|
20230630,134900,27619630300,47950,47950,47950,47900,559
|
|
20230630,134800,27592832000,47950,47950,47950,47900,214
|
|
20230630,134700,27582579050,47950,47950,47950,47900,814
|
|
20230630,134600,27543553850,47950,48000,48000,47900,3783
|
|
20230630,134500,27362220850,48000,48000,48000,47950,711
|
|
20230630,134400,27328114150,48000,48000,48000,47950,853
|
|
20230630,134300,27287177700,48000,48000,48000,47950,1086
|
|
20230630,134200,27235065100,48000,48000,48000,47950,421
|
|
20230630,134100,27214866800,48000,47950,48000,47950,638
|
|
20230630,134000,27184246900,48000,48000,48000,47950,1671
|
|
20230630,133900,27104063100,48000,48000,48000,47950,1108
|
|
20230630,133800,27050911900,47950,48000,48000,47950,831
|
|
20230630,133700,27011031350,48000,47950,48000,47950,761
|
|
20230630,133600,26974511250,47950,48000,48000,47950,1009
|
|
20230630,133500,26926082200,48000,48000,48000,47950,536
|
|
20230630,133400,26900360850,47950,48000,48000,47950,508
|
|
20230630,133300,26875979750,48000,48000,48000,47950,1171
|
|
20230630,133200,26819785150,48000,48000,48000,47950,892
|
|
20230630,133100,26776971550,48000,47950,48000,47950,465
|
|
20230630,133000,26754659850,48000,47950,48000,47900,1516
|
|
20230630,132900,26681953500,47950,47950,47950,47900,1072
|
|
20230630,132800,26630557900,47950,47950,47950,47900,938
|
|
20230630,132700,26585588100,47950,47950,47950,47900,559
|
|
20230630,132600,26558788450,47950,47950,47950,47900,1166
|
|
20230630,132500,26502879850,47950,47900,47950,47900,846
|
|
20230630,132400,26462327650,47950,47950,47950,47900,395
|
|
20230630,132300,26443388150,47950,47950,47950,47900,1440
|
|
20230630,132200,26374352150,47950,47950,47950,47900,343
|
|
20230630,132100,26357909750,47900,47950,47950,47900,517
|
|
20230630,132000,26333128750,47950,47950,47950,47900,1203
|
|
20230630,131900,26275471300,47950,47950,47950,47900,916
|
|
20230630,131800,26231557150,47950,47950,47950,47900,511
|
|
20230630,131700,26207063300,47950,47900,47950,47900,1374
|
|
20230630,131600,26141205200,47900,47950,47950,47900,672
|
|
20230630,131500,26108993950,47900,47950,47950,47850,1612
|
|
20230630,131400,26031759600,47950,47950,47950,47900,764
|
|
20230630,131300,25995138550,47950,47950,47950,47900,648
|
|
20230630,131200,25964072550,47950,47900,47950,47900,693
|
|
20230630,131100,25930855600,47900,47900,47950,47900,1501
|
|
20230630,131000,25858929800,47950,47950,47950,47900,668
|
|
20230630,130900,25826907850,47950,48000,48000,47900,1709
|
|
20230630,130800,25744962500,47950,48000,48000,47950,1105
|
|
20230630,130700,25691951000,47950,48000,48000,47950,475
|
|
20230630,130600,25669170550,47950,48000,48000,47950,2581
|
|
20230630,130500,25545372800,47950,48000,48000,47950,1124
|
|
20230630,130400,25491449050,47950,48000,48000,47950,437
|
|
20230630,130300,25470484350,48000,48000,48000,47950,719
|
|
20230630,130200,25435980300,47950,47950,48000,47950,7609
|
|
20230630,130100,25071106800,48000,48000,48000,47950,668
|
|
20230630,130000,25039060000,48000,48000,48000,47950,997
|
|
20230630,125900,24991218350,48000,48000,48000,47950,1649
|
|
20230630,125800,24912103750,48000,48000,48000,47950,710
|
|
20230630,125700,24878024550,48000,48000,48000,47950,490
|
|
20230630,125600,24854508950,48000,48000,48000,47950,829
|
|
20230630,125500,24814719000,48000,48000,48000,47950,967
|
|
20230630,125400,24768314350,48000,48000,48000,47950,401
|
|
20230630,125300,24749068150,48000,48000,48000,47950,1377
|
|
20230630,125200,24682976700,48000,47950,48000,47950,396
|
|
20230630,125100,24663969200,48000,48000,48000,47950,1465
|
|
20230630,125000,24593660100,48000,47900,48000,47900,6731
|
|
20230630,124900,24270901900,47900,47950,47950,47900,708
|
|
20230630,124800,24236963050,47900,47950,47950,47900,372
|
|
20230630,124700,24219130800,47900,47950,47950,47900,680
|
|
20230630,124600,24186529550,47950,47950,47950,47900,567
|
|
20230630,124500,24159349700,47900,47950,47950,47900,1677
|
|
20230630,124400,24079011700,47950,47950,47950,47900,962
|
|
20230630,124300,24032894450,47950,47950,47950,47900,635
|
|
20230630,124200,24002446300,47950,47900,47950,47900,412
|
|
20230630,124100,23982698850,47950,47950,47950,47900,877
|
|
20230630,124000,23940667300,47950,47950,47950,47900,863
|
|
20230630,123900,23899295800,47950,47950,47950,47900,250
|
|
20230630,123800,23887310950,47950,47950,47950,47900,461
|
|
20230630,123700,23865210700,47950,47950,47950,47900,241
|
|
20230630,123600,23853654950,47950,47950,48000,47900,929
|
|
20230630,123500,23809093550,47950,48000,48000,47900,596
|
|
20230630,123400,23780510050,47950,47950,48000,47900,606
|
|
20230630,123300,23751451350,48000,47950,48000,47900,797
|
|
20230630,123200,23713228000,47900,47950,48000,47900,561
|
|
20230630,123100,23686323800,47950,48000,48000,47900,1970
|
|
20230630,123000,23591859050,47950,47950,48000,47900,3103
|
|
20230630,122900,23443062150,47950,47950,47950,47900,956
|
|
20230630,122800,23397225950,47950,47950,47950,47900,1664
|
|
20230630,122700,23317439450,47950,47950,47950,47900,861
|
|
20230630,122600,23276158450,47950,47900,47950,47900,1096
|
|
20230630,122500,23223612900,47900,47850,47900,47850,810
|
|
20230630,122400,23184821150,47900,47900,47900,47850,707
|
|
20230630,122300,23150961250,47900,47900,47900,47850,1105
|
|
20230630,122200,23098035900,47900,47900,47900,47850,445
|
|
20230630,122100,23076720650,47900,47900,47900,47850,764
|
|
20230630,122000,23040131000,47900,47900,47900,47850,592
|
|
20230630,121900,23011774650,47900,47900,47900,47850,785
|
|
20230630,121800,22974192450,47900,47900,47900,47850,809
|
|
20230630,121700,22935443600,47900,47900,47900,47850,467
|
|
20230630,121600,22913081050,47900,47900,47900,47850,969
|
|
20230630,121500,22866669350,47900,47850,47900,47850,1518
|
|
20230630,121400,22794007050,47850,47800,47850,47800,486
|
|
20230630,121300,22770756050,47850,47850,47850,47800,934
|
|
20230630,121200,22726066950,47800,47850,47850,47800,722
|
|
20230630,121100,22691523600,47850,47850,47850,47800,616
|
|
20230630,121000,22662055900,47850,47850,47850,47800,773
|
|
20230630,120900,22625073950,47850,47850,47850,47800,585
|
|
20230630,120800,22597083650,47800,47800,47850,47800,2871
|
|
20230630,120700,22459789150,47800,47800,47800,47750,371
|
|
20230630,120600,22442055500,47800,47750,47800,47750,977
|
|
20230630,120500,22395370250,47800,47750,47800,47750,192
|
|
20230630,120400,22386194100,47800,47750,47800,47750,640
|
|
20230630,120300,22355608100,47800,47750,47800,47750,915
|
|
20230630,120200,22311881050,47750,47750,47800,47750,941
|
|
20230630,120100,22266931800,47800,47800,47800,47750,577
|
|
20230630,120000,22239354350,47750,47750,47800,47750,781
|
|
20230630,115900,22202026950,47800,47750,47800,47750,564
|
|
20230630,115800,22175075500,47800,47800,47800,47750,377
|
|
20230630,115700,22157060750,47800,47750,47800,47750,977
|
|
20230630,115600,22110364000,47800,47800,47800,47750,276
|
|
20230630,115500,22097173550,47800,47800,47850,47750,1595
|
|
20230630,115400,22020936950,47800,47800,47800,47750,565
|
|
20230630,115300,21993932150,47800,47800,47800,47750,1173
|
|
20230630,115200,21937866700,47750,47800,47800,47750,396
|
|
20230630,115100,21918944250,47800,47800,47800,47750,597
|
|
20230630,115000,21890412150,47750,47800,47800,47750,877
|
|
20230630,114900,21848491850,47800,47800,47800,47750,541
|
|
20230630,114800,21822638750,47800,47800,47800,47750,1028
|
|
20230630,114700,21773503300,47800,47800,47800,47750,374
|
|
20230630,114600,21755632250,47800,47800,47800,47750,635
|
|
20230630,114500,21725279550,47800,47850,47850,47750,441
|
|
20230630,114400,21704203750,47850,47800,47850,47750,836
|
|
20230630,114300,21664243600,47750,47800,47800,47750,1020
|
|
20230630,114200,21615493000,47800,47750,47800,47750,983
|
|
20230630,114100,21568511050,47800,47800,47800,47750,592
|
|
20230630,114000,21540214650,47800,47800,47850,47750,879
|
|
20230630,113900,21498200700,47850,47800,47850,47750,880
|
|
20230630,113800,21456135850,47800,47800,47800,47750,539
|
|
20230630,113700,21430377000,47800,47750,47800,47750,622
|
|
20230630,113600,21400647750,47750,47850,47850,47750,2475
|
|
20230630,113500,21282270200,47850,47850,47850,47800,733
|
|
20230630,113400,21247196900,47850,47800,47850,47800,2657
|
|
20230630,113300,21120154100,47800,47800,47800,47750,665
|
|
20230630,113200,21088367850,47800,47800,47800,47750,479
|
|
20230630,113100,21065480650,47800,47750,47800,47750,470
|
|
20230630,113000,21043016300,47750,47800,47800,47750,886
|
|
20230630,112900,21000677950,47750,47800,47800,47750,394
|
|
20230630,112800,20981846900,47800,47800,47800,47750,533
|
|
20230630,112700,20956374650,47800,47800,47800,47750,621
|
|
20230630,112600,20926695700,47750,47800,47800,47750,680
|
|
20230630,112500,20894210450,47800,47750,47800,47750,464
|
|
20230630,112400,20872036700,47750,47800,47800,47750,667
|
|
20230630,112300,20840161050,47800,47800,47800,47750,686
|
|
20230630,112200,20807379350,47800,47800,47800,47750,395
|
|
20230630,112100,20788504900,47800,47850,47850,47750,2192
|
|
20230630,112000,20683707600,47850,47850,47850,47800,562
|
|
20230630,111900,20656816300,47850,47850,47850,47800,480
|
|
20230630,111800,20633867050,47850,47850,47850,47800,648
|
|
20230630,111700,20602865900,47850,47800,47850,47800,622
|
|
20230630,111600,20573109450,47850,47800,47850,47800,616
|
|
20230630,111500,20543644100,47850,47850,47850,47800,1045
|
|
20230630,111400,20493678450,47850,47900,47900,47800,1569
|
|
20230630,111300,20418616600,47900,47850,47900,47850,666
|
|
20230630,111200,20386725750,47850,47900,47900,47850,422
|
|
20230630,111100,20366513200,47900,47900,47900,47850,1169
|
|
20230630,111000,20310563400,47850,47950,48000,47850,4206
|
|
20230630,110900,20108878550,48000,48000,48000,47950,939
|
|
20230630,110800,20063820600,47950,48000,48000,47950,385
|
|
20230630,110700,20045346700,48000,47950,48000,47950,771
|
|
20230630,110600,20008343900,48000,48000,48000,47950,914
|
|
20230630,110500,19964476750,47950,48000,48000,47950,360
|
|
20230630,110400,19947198750,48000,47950,48000,47900,3237
|
|
20230630,110300,19791950850,47950,48000,48000,47900,3695
|
|
20230630,110200,19614808850,48000,47950,48000,47950,486
|
|
20230630,110100,19591488150,47950,48000,48000,47950,511
|
|
20230630,110000,19566969000,48000,48000,48000,47950,1338
|
|
20230630,105900,19502750400,48000,47950,48000,47950,1656
|
|
20230630,105800,19423284350,48000,48000,48000,47950,1504
|
|
20230630,105700,19351140250,48000,47950,48000,47950,1914
|
|
20230630,105600,19259283800,48000,48000,48000,47950,964
|
|
20230630,105500,19213029700,48000,48000,48000,47950,314
|
|
20230630,105400,19197958150,48000,48000,48050,48000,5059
|
|
20230630,105300,18955117400,48000,48050,48050,47950,4646
|
|
20230630,105200,18732176600,48000,48000,48050,48000,1358
|
|
20230630,105100,18666953550,48000,48050,48050,48000,1049
|
|
20230630,105000,18616568050,48000,47950,48050,47950,14971
|
|
20230630,104900,17898151950,47950,47950,48000,47950,3236
|
|
20230630,104800,17742964150,48000,47950,48000,47950,1471
|
|
20230630,104700,17672373100,48000,47950,48000,47900,9678
|
|
20230630,104600,17208197500,47950,47950,47950,47900,1695
|
|
20230630,104500,17126940050,47950,47900,47950,47900,1250
|
|
20230630,104400,17067014850,47950,47900,47950,47900,880
|
|
20230630,104300,17024822250,47950,47950,47950,47900,1026
|
|
20230630,104200,16975639450,47900,47900,47950,47850,2771
|
|
20230630,104100,16842912850,47900,47750,47900,47750,10120
|
|
20230630,104000,16358615450,47800,47850,47850,47750,4300
|
|
20230630,103900,16152942400,47900,47800,47900,47800,3649
|
|
20230630,103800,15978272250,47850,47800,47850,47800,463
|
|
20230630,103700,15956122350,47800,47850,47850,47800,2056
|
|
20230630,103600,15857764950,47850,47750,47850,47750,2300
|
|
20230630,103500,15747793750,47750,47750,47850,47750,3172
|
|
20230630,103400,15596158650,47800,47800,47800,47750,754
|
|
20230630,103300,15560133050,47800,47750,47800,47750,1086
|
|
20230630,103200,15508233650,47750,47750,47800,47750,2242
|
|
20230630,103100,15401164000,47750,47800,47800,47750,562
|
|
20230630,103000,15374304700,47750,47750,47800,47700,1610
|
|
20230630,102900,15297425450,47700,47750,47750,47700,695
|
|
20230630,102800,15264239950,47750,47700,47750,47700,679
|
|
20230630,102700,15231822450,47750,47750,47750,47750,1286
|
|
20230630,102600,15170415950,47750,47750,47750,47700,1148
|
|
20230630,102500,15115611500,47750,47700,47800,47700,930
|
|
20230630,102400,15071203850,47750,47750,47750,47700,896
|
|
20230630,102300,15028424050,47750,47700,47750,47700,463
|
|
20230630,102200,15006319950,47750,47650,47750,47650,2511
|
|
20230630,102100,14886503550,47650,47750,47800,47650,3577
|
|
20230630,102000,14715810800,47750,47800,47850,47750,3020
|
|
20230630,101900,14571439300,47800,47800,47800,47750,726
|
|
20230630,101800,14536740250,47750,47750,47800,47750,1036
|
|
20230630,101700,14487221500,47800,47750,47800,47750,1332
|
|
20230630,101600,14423564450,47750,47750,47800,47750,1976
|
|
20230630,101500,14329180150,47700,47750,47750,47700,1191
|
|
20230630,101400,14272315200,47750,47750,47750,47700,504
|
|
20230630,101300,14248252150,47700,47750,47750,47700,866
|
|
20230630,101200,14206906650,47750,47750,47750,47700,840
|
|
20230630,101100,14166823550,47750,47750,47800,47700,3634
|
|
20230630,101000,13993302900,47750,47750,47750,47700,1135
|
|
20230630,100900,13939107200,47750,47750,47750,47700,1050
|
|
20230630,100800,13888974400,47750,47700,47750,47700,768
|
|
20230630,100700,13852313350,47700,47700,47750,47700,3447
|
|
20230630,100600,13687779700,47700,47750,47750,47700,3495
|
|
20230630,100500,13520894650,47750,47750,47750,47700,909
|
|
20230630,100400,13477495100,47750,47650,47750,47650,4598
|
|
20230630,100300,13258123350,47650,47700,47700,47650,1408
|
|
20230630,100200,13190972900,47700,47700,47700,47650,890
|
|
20230630,100100,13148523200,47650,47650,47700,47600,1250
|
|
20230630,100000,13088928200,47650,47600,47650,47600,3018
|
|
20230630,095900,12945130900,47600,47650,47650,47600,392
|
|
20230630,095800,12926463900,47650,47700,47750,47600,3369
|
|
20230630,095700,12765819250,47750,47750,47750,47700,1389
|
|
20230630,095600,12699514800,47750,47700,47750,47650,2015
|
|
20230630,095500,12603391100,47650,47700,47700,47650,1261
|
|
20230630,095400,12543243900,47650,47700,47700,47650,1241
|
|
20230630,095300,12484068950,47700,47650,47700,47600,3096
|
|
20230630,095200,12336518450,47650,47650,47650,47600,1566
|
|
20230630,095100,12261916100,47650,47600,47650,47600,765
|
|
20230630,095000,12225472750,47650,47650,47650,47600,1320
|
|
20230630,094900,12162590050,47650,47650,47650,47600,898
|
|
20230630,094800,12119814100,47650,47600,47700,47600,2246
|
|
20230630,094700,12012801450,47650,47750,47750,47600,4471
|
|
20230630,094600,11799597150,47700,47750,47750,47700,2318
|
|
20230630,094500,11688933850,47750,47700,47750,47700,1256
|
|
20230630,094400,11628975950,47700,47650,47700,47650,11422
|
|
20230630,094300,11084204200,47700,47650,47700,47650,1192
|
|
20230630,094200,11027371400,47650,47600,47650,47550,4313
|
|
20230630,094100,10822007000,47600,47550,47600,47550,714
|
|
20230630,094000,10788045450,47600,47700,47700,47550,3896
|
|
20230630,093900,10602492050,47700,47650,47700,47650,1162
|
|
20230630,093800,10547108500,47700,47650,47700,47650,737
|
|
20230630,093700,10511979100,47700,47650,47700,47600,2052
|
|
20230630,093600,10414179050,47650,47600,47700,47600,727
|
|
20230630,093500,10379529750,47650,47750,47750,47550,9714
|
|
20230630,093400,9916731550,47750,47750,47750,47700,1735
|
|
20230630,093300,9833920050,47750,47750,47750,47700,2951
|
|
20230630,093200,9693042250,47750,47750,47750,47700,2032
|
|
20230630,093100,9596092150,47750,47700,47750,47650,1344
|
|
20230630,093000,9531961400,47650,47700,47750,47650,5920
|
|
20230630,092900,9249581150,47700,47700,47750,47700,1106
|
|
20230630,092800,9196791750,47700,47650,47750,47600,6988
|
|
20230630,092700,8863732500,47600,47600,47650,47550,6005
|
|
20230630,092600,8577911400,47600,47500,47600,47500,2524
|
|
20230630,092500,8457908750,47500,47550,47600,47500,2657
|
|
20230630,092400,8331530750,47550,47550,47600,47550,2679
|
|
20230630,092300,8204104750,47550,47400,47550,47400,2194
|
|
20230630,092200,8099976600,47450,47450,47450,47400,1003
|
|
20230630,092100,8052401000,47450,47450,47500,47350,12167
|
|
20230630,092000,7475872750,47400,47600,47600,47400,6851
|
|
20230630,091900,7150342900,47600,47500,47650,47450,10791
|
|
20230630,091800,6637182500,47450,47500,47600,47450,3187
|
|
20230630,091700,6485762350,47500,47350,47500,47350,4590
|
|
20230630,091600,6268061550,47300,47250,47350,47250,4567
|
|
20230630,091500,6052047700,47250,47250,47300,47250,209
|
|
20230630,091400,6042162750,47250,47300,47300,47250,1580
|
|
20230630,091300,5967503150,47250,47300,47300,47250,502
|
|
20230630,091200,5943778350,47250,47150,47300,47150,3001
|
|
20230630,091100,5802040900,47200,47250,47300,47150,7326
|
|
20230630,091000,5456087600,47250,47200,47300,47150,6295
|
|
20230630,090900,5158831450,47200,47350,47350,47200,14922
|
|
20230630,090800,4453547950,47350,47350,47400,47300,6313
|
|
20230630,090700,4154606100,47350,47350,47350,47300,1527
|
|
20230630,090600,4082335700,47350,47400,47450,47300,2645
|
|
20230630,090500,3957023800,47450,47450,47450,47400,392
|
|
20230630,090400,3938439750,47450,47500,47500,47400,156
|
|
20230630,090300,3931037450,47450,47550,47600,47350,24026
|
|
20230630,090200,2790381900,47600,47600,47700,47450,17133
|
|
20230630,090100,1975120900,47600,47800,47800,47600,5989
|
|
20230630,090000,1689362900,47750,47800,47850,47550,35367
|