641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193800,22371765850,22150,22150,22150,22150,19185
|
|
20230630,193700,22371765850,22150,22150,22150,22150,0
|
|
20230630,193600,22371765850,22150,22150,22150,22150,0
|
|
20230630,193500,22371765850,22150,22150,22150,22150,0
|
|
20230630,193400,22371765850,22150,22150,22150,22150,0
|
|
20230630,193300,22371765850,22150,22150,22150,22150,0
|
|
20230630,193200,22371765850,22150,22150,22150,22150,0
|
|
20230630,193100,22371765850,22150,22150,22150,22150,0
|
|
20230630,193000,22371765850,22150,22150,22150,22150,0
|
|
20230630,192900,22371765850,22150,22150,22150,22150,0
|
|
20230630,192800,22371765850,22150,22150,22150,22150,0
|
|
20230630,192700,22371765850,22150,22150,22150,22150,0
|
|
20230630,192600,22371765850,22150,22150,22150,22150,0
|
|
20230630,192500,22371765850,22150,22150,22150,22150,0
|
|
20230630,192400,22371765850,22150,22150,22150,22150,0
|
|
20230630,192300,22371765850,22150,22150,22150,22150,0
|
|
20230630,192200,22371765850,22150,22150,22150,22150,0
|
|
20230630,192100,22371765850,22150,22150,22150,22150,0
|
|
20230630,192000,22371765850,22150,22150,22150,22150,0
|
|
20230630,191900,22371765850,22150,22150,22150,22150,0
|
|
20230630,191800,22371765850,22150,22150,22150,22150,0
|
|
20230630,191700,22371765850,22150,22150,22150,22150,0
|
|
20230630,191600,22371765850,22150,22150,22150,22150,0
|
|
20230630,191500,22371765850,22150,22150,22150,22150,0
|
|
20230630,191400,22371765850,22150,22150,22150,22150,0
|
|
20230630,191300,22371765850,22150,22150,22150,22150,0
|
|
20230630,191200,22371765850,22150,22150,22150,22150,0
|
|
20230630,191100,22371765850,22150,22150,22150,22150,0
|
|
20230630,191000,22371765850,22150,22150,22150,22150,0
|
|
20230630,190900,22371765850,22150,22150,22150,22150,0
|
|
20230630,190800,22371765850,22150,22150,22150,22150,19185
|
|
20230630,190700,22371765850,22150,22150,22150,22150,0
|
|
20230630,190600,22371765850,22150,22150,22150,22150,0
|
|
20230630,190500,22371765850,22150,22150,22150,22150,0
|
|
20230630,190400,22371765850,22150,22150,22150,22150,0
|
|
20230630,190300,22371765850,22150,22150,22150,22150,0
|
|
20230630,190200,22371765850,22150,22150,22150,22150,0
|
|
20230630,190100,22371765850,22150,22150,22150,22150,0
|
|
20230630,190000,22371765850,22150,22150,22150,22150,0
|
|
20230630,185900,22371765850,22150,22150,22150,22150,0
|
|
20230630,185800,22371765850,22150,22150,22150,22150,0
|
|
20230630,185700,22371765850,22150,22150,22150,22150,0
|
|
20230630,185600,22371765850,22150,22150,22150,22150,0
|
|
20230630,185500,22371765850,22150,22150,22150,22150,0
|
|
20230630,185400,22371765850,22150,22150,22150,22150,0
|
|
20230630,185300,22371765850,22150,22150,22150,22150,0
|
|
20230630,185200,22371765850,22150,22150,22150,22150,0
|
|
20230630,185100,22371765850,22150,22150,22150,22150,0
|
|
20230630,185000,22371765850,22150,22150,22150,22150,0
|
|
20230630,184900,22371765850,22150,22150,22150,22150,0
|
|
20230630,184800,22371765850,22150,22150,22150,22150,0
|
|
20230630,184700,22371765850,22150,22150,22150,22150,0
|
|
20230630,184600,22371765850,22150,22150,22150,22150,0
|
|
20230630,184500,22371765850,22150,22150,22150,22150,0
|
|
20230630,184400,22371765850,22150,22150,22150,22150,0
|
|
20230630,184300,22371765850,22150,22150,22150,22150,0
|
|
20230630,184200,22371765850,22150,22150,22150,22150,0
|
|
20230630,184100,22371765850,22150,22150,22150,22150,0
|
|
20230630,184000,22371765850,22150,22150,22150,22150,0
|
|
20230630,183900,22371765850,22150,22150,22150,22150,0
|
|
20230630,183800,22371765850,22150,22150,22150,22150,19185
|
|
20230630,183700,22371765850,22150,22150,22150,22150,0
|
|
20230630,183600,22371765850,22150,22150,22150,22150,0
|
|
20230630,183500,22371765850,22150,22150,22150,22150,0
|
|
20230630,183400,22371765850,22150,22150,22150,22150,0
|
|
20230630,183300,22371765850,22150,22150,22150,22150,0
|
|
20230630,183200,22371765850,22150,22150,22150,22150,0
|
|
20230630,183100,22371765850,22150,22150,22150,22150,0
|
|
20230630,183000,22371765850,22150,22150,22150,22150,0
|
|
20230630,182900,22371765850,22150,22150,22150,22150,0
|
|
20230630,182800,22371765850,22150,22150,22150,22150,0
|
|
20230630,182700,22371765850,22150,22150,22150,22150,0
|
|
20230630,182600,22371765850,22150,22150,22150,22150,0
|
|
20230630,182500,22371765850,22150,22150,22150,22150,0
|
|
20230630,182400,22371765850,22150,22150,22150,22150,0
|
|
20230630,182300,22371765850,22150,22150,22150,22150,0
|
|
20230630,182200,22371765850,22150,22150,22150,22150,0
|
|
20230630,182100,22371765850,22150,22150,22150,22150,0
|
|
20230630,182000,22371765850,22150,22150,22150,22150,0
|
|
20230630,181900,22371765850,22150,22150,22150,22150,0
|
|
20230630,181800,22371765850,22150,22150,22150,22150,0
|
|
20230630,181700,22371765850,22150,22150,22150,22150,0
|
|
20230630,181600,22371765850,22150,22150,22150,22150,0
|
|
20230630,181500,22371765850,22150,22150,22150,22150,0
|
|
20230630,181400,22371765850,22150,22150,22150,22150,0
|
|
20230630,181300,22371765850,22150,22150,22150,22150,0
|
|
20230630,181200,22371765850,22150,22150,22150,22150,0
|
|
20230630,181100,22371765850,22150,22150,22150,22150,0
|
|
20230630,181000,22371765850,22150,22150,22150,22150,0
|
|
20230630,180900,22371765850,22150,22150,22150,22150,0
|
|
20230630,180800,22371765850,22150,22150,22150,22150,19185
|
|
20230630,180700,22371765850,22150,22150,22150,22150,0
|
|
20230630,180600,22371765850,22150,22150,22150,22150,0
|
|
20230630,180500,22371765850,22150,22150,22150,22150,0
|
|
20230630,180400,22371765850,22150,22150,22150,22150,0
|
|
20230630,180300,22371765850,22150,22150,22150,22150,0
|
|
20230630,180200,22371765850,22150,22150,22150,22150,0
|
|
20230630,180100,22371765850,22150,22150,22150,22150,0
|
|
20230630,180000,22371765850,22150,22150,22150,22150,0
|
|
20230630,175900,22371765850,22150,22150,22150,22150,0
|
|
20230630,175800,22371765850,22150,22150,22150,22150,0
|
|
20230630,175700,22371765850,22150,22150,22150,22150,0
|
|
20230630,175600,22371765850,22150,22150,22150,22150,0
|
|
20230630,175500,22371765850,22150,22150,22150,22150,0
|
|
20230630,175400,22371765850,22150,22150,22150,22150,0
|
|
20230630,175300,22371765850,22150,22150,22150,22150,0
|
|
20230630,175200,22371765850,22150,22150,22150,22150,0
|
|
20230630,175100,22371765850,22150,22150,22150,22150,0
|
|
20230630,175000,22371765850,22150,22150,22150,22150,0
|
|
20230630,174900,22371765850,22150,22150,22150,22150,0
|
|
20230630,174800,22371765850,22150,22150,22150,22150,0
|
|
20230630,174700,22371765850,22150,22150,22150,22150,0
|
|
20230630,174600,22371765850,22150,22150,22150,22150,0
|
|
20230630,174500,22371765850,22150,22150,22150,22150,0
|
|
20230630,174400,22371765850,22150,22150,22150,22150,0
|
|
20230630,174300,22371765850,22150,22150,22150,22150,0
|
|
20230630,174200,22371765850,22150,22150,22150,22150,0
|
|
20230630,174100,22371765850,22150,22150,22150,22150,0
|
|
20230630,174000,22371765850,22150,22150,22150,22150,0
|
|
20230630,173900,22371765850,22150,22150,22150,22150,0
|
|
20230630,173800,22371765850,22150,22150,22150,22150,19185
|
|
20230630,173700,22371765850,22150,22150,22150,22150,0
|
|
20230630,173600,22371765850,22150,22150,22150,22150,0
|
|
20230630,173500,22371765850,22150,22150,22150,22150,0
|
|
20230630,173400,22371765850,22150,22150,22150,22150,0
|
|
20230630,173300,22371765850,22150,22150,22150,22150,0
|
|
20230630,173200,22371765850,22150,22150,22150,22150,0
|
|
20230630,173100,22371765850,22150,22150,22150,22150,0
|
|
20230630,173000,22371765850,22150,22150,22150,22150,0
|
|
20230630,172900,22371765850,22150,22150,22150,22150,0
|
|
20230630,172800,22371765850,22150,22150,22150,22150,0
|
|
20230630,172700,22371765850,22150,22150,22150,22150,0
|
|
20230630,172600,22371765850,22150,22150,22150,22150,0
|
|
20230630,172500,22371765850,22150,22150,22150,22150,0
|
|
20230630,172400,22371765850,22150,22150,22150,22150,0
|
|
20230630,172300,22371765850,22150,22150,22150,22150,0
|
|
20230630,172200,22371765850,22150,22150,22150,22150,0
|
|
20230630,172100,22371765850,22150,22150,22150,22150,0
|
|
20230630,172000,22371765850,22150,22150,22150,22150,0
|
|
20230630,171900,22371765850,22150,22150,22150,22150,0
|
|
20230630,171800,22371765850,22150,22150,22150,22150,0
|
|
20230630,171700,22371765850,22150,22150,22150,22150,0
|
|
20230630,171600,22371765850,22150,22150,22150,22150,0
|
|
20230630,171500,22371765850,22150,22150,22150,22150,0
|
|
20230630,171400,22371765850,22150,22150,22150,22150,0
|
|
20230630,171300,22371765850,22150,22150,22150,22150,0
|
|
20230630,171200,22371765850,22150,22150,22150,22150,0
|
|
20230630,171100,22371765850,22150,22150,22150,22150,0
|
|
20230630,171000,22371765850,22150,22150,22150,22150,0
|
|
20230630,170900,22371765850,22150,22150,22150,22150,0
|
|
20230630,170800,22371765850,22150,22150,22150,22150,19185
|
|
20230630,170700,22371765850,22150,22150,22150,22150,0
|
|
20230630,170600,22371765850,22150,22150,22150,22150,0
|
|
20230630,170500,22371765850,22150,22150,22150,22150,0
|
|
20230630,170400,22371765850,22150,22150,22150,22150,0
|
|
20230630,170300,22371765850,22150,22150,22150,22150,0
|
|
20230630,170200,22371765850,22150,22150,22150,22150,0
|
|
20230630,170100,22371765850,22150,22150,22150,22150,0
|
|
20230630,170000,22371765850,22150,22150,22150,22150,0
|
|
20230630,165900,22371765850,22150,22150,22150,22150,0
|
|
20230630,165800,22371765850,22150,22150,22150,22150,0
|
|
20230630,165700,22371765850,22150,22150,22150,22150,0
|
|
20230630,165600,22371765850,22150,22150,22150,22150,0
|
|
20230630,165500,22371765850,22150,22150,22150,22150,0
|
|
20230630,165400,22371765850,22150,22150,22150,22150,0
|
|
20230630,165300,22371765850,22150,22150,22150,22150,0
|
|
20230630,165200,22371765850,22150,22150,22150,22150,0
|
|
20230630,165100,22371765850,22150,22150,22150,22150,0
|
|
20230630,165000,22371765850,22150,22150,22150,22150,0
|
|
20230630,164900,22371765850,22150,22150,22150,22150,0
|
|
20230630,164800,22371765850,22150,22150,22150,22150,0
|
|
20230630,164700,22371765850,22150,22150,22150,22150,0
|
|
20230630,164600,22371765850,22150,22150,22150,22150,0
|
|
20230630,164500,22371765850,22150,22150,22150,22150,0
|
|
20230630,164400,22371765850,22150,22150,22150,22150,0
|
|
20230630,164300,22371765850,22150,22150,22150,22150,0
|
|
20230630,164200,22371765850,22150,22150,22150,22150,0
|
|
20230630,164100,22371765850,22150,22150,22150,22150,0
|
|
20230630,164000,22371765850,22150,22150,22150,22150,0
|
|
20230630,163900,22371765850,22150,22150,22150,22150,0
|
|
20230630,163800,22371765850,22150,22150,22150,22150,19185
|
|
20230630,163700,22371765850,22150,22150,22150,22150,0
|
|
20230630,163600,22371765850,22150,22150,22150,22150,0
|
|
20230630,163500,22371765850,22150,22150,22150,22150,0
|
|
20230630,163400,22371765850,22150,22150,22150,22150,0
|
|
20230630,163300,22371765850,22150,22150,22150,22150,0
|
|
20230630,163200,22371765850,22150,22150,22150,22150,0
|
|
20230630,163100,22371765850,22150,22150,22150,22150,0
|
|
20230630,163000,22371765850,22150,22150,22150,22150,0
|
|
20230630,162900,22371765850,22150,22150,22150,22150,0
|
|
20230630,162800,22371765850,22150,22150,22150,22150,0
|
|
20230630,162700,22371765850,22150,22150,22150,22150,0
|
|
20230630,162600,22371765850,22150,22150,22150,22150,0
|
|
20230630,162500,22371765850,22150,22150,22150,22150,0
|
|
20230630,162400,22371765850,22150,22150,22150,22150,0
|
|
20230630,162300,22371765850,22150,22150,22150,22150,0
|
|
20230630,162200,22371765850,22150,22150,22150,22150,0
|
|
20230630,162100,22371765850,22150,22150,22150,22150,0
|
|
20230630,162000,22371765850,22150,22150,22150,22150,0
|
|
20230630,161900,22371765850,22150,22150,22150,22150,0
|
|
20230630,161800,22371765850,22150,22150,22150,22150,0
|
|
20230630,161700,22371765850,22150,22150,22150,22150,0
|
|
20230630,161600,22371765850,22150,22150,22150,22150,0
|
|
20230630,161500,22371765850,22150,22150,22150,22150,0
|
|
20230630,161400,22371765850,22150,22150,22150,22150,0
|
|
20230630,161300,22371765850,22150,22150,22150,22150,0
|
|
20230630,161200,22371765850,22150,22150,22150,22150,0
|
|
20230630,161100,22371765850,22150,22150,22150,22150,0
|
|
20230630,161000,22371765850,22150,22150,22150,22150,0
|
|
20230630,160900,22371765850,22150,22150,22150,22150,0
|
|
20230630,160800,22371765850,22150,22150,22150,22150,19185
|
|
20230630,160700,22371765850,22150,22150,22150,22150,0
|
|
20230630,160600,22371765850,22150,22150,22150,22150,0
|
|
20230630,160500,22371765850,22150,22150,22150,22150,0
|
|
20230630,160400,22371765850,22150,22150,22150,22150,0
|
|
20230630,160300,22371765850,22150,22150,22150,22150,0
|
|
20230630,160200,22371765850,22150,22150,22150,22150,0
|
|
20230630,160100,22371765850,22150,22150,22150,22150,0
|
|
20230630,160000,22371765850,22150,22150,22150,22150,0
|
|
20230630,155900,22371765850,22150,22150,22150,22150,0
|
|
20230630,155800,22371765850,22150,22150,22150,22150,0
|
|
20230630,155700,22371765850,22150,22150,22150,22150,0
|
|
20230630,155600,22371765850,22150,22150,22150,22150,0
|
|
20230630,155500,22371765850,22150,22150,22150,22150,0
|
|
20230630,155400,22371765850,22150,22150,22150,22150,0
|
|
20230630,155300,22371765850,22150,22150,22150,22150,0
|
|
20230630,155200,22371765850,22150,22150,22150,22150,0
|
|
20230630,155100,22371765850,22150,22150,22150,22150,0
|
|
20230630,155000,22371765850,22150,22150,22150,22150,0
|
|
20230630,154900,22371765850,22150,22150,22150,22150,0
|
|
20230630,154800,22371765850,22150,22150,22150,22150,0
|
|
20230630,154700,22371765850,22150,22150,22150,22150,0
|
|
20230630,154600,22371765850,22150,22150,22150,22150,0
|
|
20230630,154500,22371765850,22150,22150,22150,22150,0
|
|
20230630,154400,22371765850,22150,22150,22150,22150,0
|
|
20230630,154300,22371765850,22150,22150,22150,22150,0
|
|
20230630,154200,22371765850,22150,22150,22150,22150,0
|
|
20230630,154100,22371765850,22150,22150,22150,22150,0
|
|
20230630,154000,22371765850,22150,22150,22150,22150,0
|
|
20230630,153900,22371765850,22150,22150,22150,22150,0
|
|
20230630,153800,22371765850,22150,22150,22150,22150,19185
|
|
20230630,153700,22371765850,22150,22150,22150,22150,0
|
|
20230630,153600,22371765850,22150,22150,22150,22150,0
|
|
20230630,153500,22371765850,22150,22150,22150,22150,0
|
|
20230630,153400,22371765850,22150,22150,22150,22150,0
|
|
20230630,153300,22371765850,22150,22150,22150,22150,0
|
|
20230630,153200,22371765850,22150,22150,22150,22150,0
|
|
20230630,153100,22371765850,22150,22150,22150,22150,0
|
|
20230630,153000,22371765850,22150,22150,22150,22150,19185
|
|
20230630,152900,21946818100,22200,22200,22200,22200,0
|
|
20230630,152800,21946818100,22200,22200,22200,22200,0
|
|
20230630,152700,21946818100,22200,22200,22200,22200,0
|
|
20230630,152600,21946818100,22200,22200,22200,22200,0
|
|
20230630,152500,21946818100,22200,22200,22200,22200,0
|
|
20230630,152400,21946818100,22200,22200,22200,22200,0
|
|
20230630,152300,21946818100,22200,22200,22200,22200,0
|
|
20230630,152200,21946818100,22200,22200,22200,22200,0
|
|
20230630,152100,21946818100,22200,22200,22200,22200,0
|
|
20230630,152000,21946818100,22200,22200,22200,22200,0
|
|
20230630,151900,21946818100,22200,22150,22200,22100,3439
|
|
20230630,151800,21870651500,22150,22100,22200,22100,1805
|
|
20230630,151700,21830687550,22100,22250,22300,22100,5724
|
|
20230630,151600,21703717550,22250,22300,22300,22250,1027
|
|
20230630,151500,21680832650,22300,22350,22350,22250,433
|
|
20230630,151400,21671196400,22350,22300,22400,22250,1159
|
|
20230630,151300,21645336800,22400,22300,22400,22300,786
|
|
20230630,151200,21627781150,22350,22300,22350,22300,3361
|
|
20230630,151100,21552748150,22300,22450,22450,22300,4856
|
|
20230630,151000,21444083850,22350,22450,22500,22350,4338
|
|
20230630,150900,21346803050,22450,22400,22450,22400,3926
|
|
20230630,150800,21258676600,22400,22400,22450,22350,1913
|
|
20230630,150700,21215812400,22450,22450,22450,22350,1827
|
|
20230630,150600,21174872200,22350,22400,22450,22350,1924
|
|
20230630,150500,21131731850,22400,22350,22450,22350,1339
|
|
20230630,150400,21101740400,22400,22400,22450,22350,1556
|
|
20230630,150300,21066847900,22400,22300,22450,22300,1758
|
|
20230630,150200,21027410600,22450,22300,22450,22300,1994
|
|
20230630,150100,20982774700,22300,22250,22350,22250,1565
|
|
20230630,150000,20947807000,22300,22250,22350,22250,1669
|
|
20230630,145900,20910518350,22250,22400,22400,22250,825
|
|
20230630,145800,20892066150,22400,22450,22450,22300,1886
|
|
20230630,145700,20849857250,22400,22400,22450,22350,2075
|
|
20230630,145600,20803354750,22250,22350,22400,22250,1636
|
|
20230630,145500,20766811550,22350,22350,22350,22250,3885
|
|
20230630,145400,20680126350,22350,22400,22450,22350,2260
|
|
20230630,145300,20629524650,22400,22350,22400,22350,2860
|
|
20230630,145200,20565522100,22400,22450,22450,22350,1836
|
|
20230630,145100,20524345900,22500,22450,22500,22450,4378
|
|
20230630,145000,20425985800,22450,22450,22450,22400,1605
|
|
20230630,144900,20389955650,22400,22400,22450,22400,2069
|
|
20230630,144800,20343515450,22450,22450,22500,22400,3164
|
|
20230630,144700,20272424950,22450,22450,22450,22350,668
|
|
20230630,144600,20257444350,22400,22400,22450,22350,1532
|
|
20230630,144500,20223073750,22400,22400,22400,22350,2015
|
|
20230630,144400,20177953200,22350,22400,22400,22350,1801
|
|
20230630,144300,20137615300,22400,22400,22450,22350,2152
|
|
20230630,144200,20089398350,22450,22400,22500,22400,1790
|
|
20230630,144100,20049140650,22450,22500,22500,22400,1504
|
|
20230630,144000,20015374100,22450,22450,22500,22400,6372
|
|
20230630,143900,19872278700,22400,22400,22450,22400,2099
|
|
20230630,143800,19825213400,22400,22350,22400,22350,2446
|
|
20230630,143700,19770500700,22400,22400,22400,22350,2622
|
|
20230630,143600,19711806900,22400,22400,22400,22350,677
|
|
20230630,143500,19696644000,22400,22300,22400,22300,4014
|
|
20230630,143400,19606987250,22300,22300,22300,22300,1311
|
|
20230630,143300,19577751950,22300,22300,22300,22300,1993
|
|
20230630,143200,19533308050,22300,22400,22400,22300,1891
|
|
20230630,143100,19491023900,22400,22350,22400,22300,3505
|
|
20230630,143000,19412715250,22400,22350,22400,22300,1629
|
|
20230630,142900,19376304500,22250,22250,22350,22250,3021
|
|
20230630,142800,19308937400,22300,22250,22300,22250,1798
|
|
20230630,142700,19268860350,22250,22250,22300,22250,1881
|
|
20230630,142600,19226944200,22300,22200,22300,22200,2669
|
|
20230630,142500,19167559300,22200,22200,22250,22200,1554
|
|
20230630,142400,19133033050,22250,22150,22250,22150,2959
|
|
20230630,142300,19067305100,22200,22200,22200,22100,1456
|
|
20230630,142200,19034985850,22200,22200,22200,22100,1630
|
|
20230630,142100,18998812700,22200,22150,22200,22150,1390
|
|
20230630,142000,18968023650,22150,22150,22150,22150,1512
|
|
20230630,141900,18934532850,22050,22150,22150,22000,1607
|
|
20230630,141800,18898983550,22100,22150,22150,22050,1439
|
|
20230630,141700,18867125450,22150,22050,22150,22050,1473
|
|
20230630,141600,18834539000,22100,22050,22100,22000,5359
|
|
20230630,141500,18716385500,22050,22100,22100,22050,2061
|
|
20230630,141400,18670882150,22100,22000,22100,22000,1264
|
|
20230630,141300,18643004100,22050,22050,22100,22050,2276
|
|
20230630,141200,18592772200,22000,22000,22000,21950,1877
|
|
20230630,141100,18551483900,21950,22000,22000,21900,2376
|
|
20230630,141000,18499367900,22000,21850,22000,21850,2406
|
|
20230630,140900,18446575950,21900,22000,22000,21900,4442
|
|
20230630,140800,18349249600,21900,22100,22100,21900,13467
|
|
20230630,140700,18053486950,22000,22000,22000,22000,100
|
|
20230630,140600,18051286950,22150,22100,22150,21950,4540
|
|
20230630,140500,17951298350,22150,22200,22200,22000,9842
|
|
20230630,140400,17733876600,22250,22250,22250,22250,405
|
|
20230630,140300,17724865350,22250,22300,22300,22250,2099
|
|
20230630,140200,17678155250,22300,22200,22300,22200,3215
|
|
20230630,140100,17606636600,22250,22300,22350,22250,7832
|
|
20230630,140000,17432323950,22250,22350,22400,22250,1598
|
|
20230630,135900,17396630700,22350,22350,22400,22350,774
|
|
20230630,135800,17379299300,22400,22350,22400,22350,1426
|
|
20230630,135700,17347424750,22350,22350,22350,22300,589
|
|
20230630,135600,17334261350,22300,22350,22350,22300,227
|
|
20230630,135500,17329192750,22300,22300,22350,22250,1538
|
|
20230630,135400,17294912600,22350,22300,22350,22300,457
|
|
20230630,135300,17284704900,22300,22300,22350,22250,1397
|
|
20230630,135200,17253553050,22350,22350,22350,22300,602
|
|
20230630,135100,17240110350,22350,22350,22350,22350,249
|
|
20230630,135000,17234545200,22350,22300,22350,22300,558
|
|
20230630,134900,17222081400,22350,22350,22350,22350,949
|
|
20230630,134800,17200871250,22350,22300,22350,22300,1401
|
|
20230630,134700,17169599750,22250,22250,22250,22200,865
|
|
20230630,134600,17150370550,22250,22250,22300,22200,812
|
|
20230630,134500,17132288950,22250,22200,22300,22200,529
|
|
20230630,134400,17120506550,22300,22300,22300,22200,2953
|
|
20230630,134300,17054793300,22300,22300,22350,22300,804
|
|
20230630,134200,17036841000,22300,22300,22300,22300,1010
|
|
20230630,134100,17014318000,22300,22250,22300,22250,722
|
|
20230630,134000,16998234050,22250,22300,22300,22250,374
|
|
20230630,133900,16989897150,22300,22200,22300,22150,2001
|
|
20230630,133800,16945460200,22200,22300,22300,22200,6189
|
|
20230630,133700,16807619950,22300,22350,22400,22300,636
|
|
20230630,133600,16793399200,22350,22350,22350,22350,454
|
|
20230630,133500,16783252300,22300,22250,22350,22250,1911
|
|
20230630,133400,16740639950,22250,22300,22300,22250,559
|
|
20230630,133300,16728189750,22300,22350,22350,22300,791
|
|
20230630,133200,16710543250,22350,22300,22400,22300,1651
|
|
20230630,133100,16673640950,22350,22300,22350,22300,817
|
|
20230630,133000,16655384500,22300,22300,22350,22300,920
|
|
20230630,132900,16634849550,22300,22300,22300,22300,885
|
|
20230630,132800,16615114050,22300,22300,22300,22250,1388
|
|
20230630,132700,16584161750,22300,22250,22300,22250,1336
|
|
20230630,132600,16554370950,22250,22250,22300,22200,1936
|
|
20230630,132500,16511308200,22200,22200,22250,22200,581
|
|
20230630,132400,16498394650,22150,22200,22200,22150,628
|
|
20230630,132300,16484453300,22200,22200,22200,22150,765
|
|
20230630,132200,16467474350,22200,22150,22200,22150,74
|
|
20230630,132100,16465833300,22150,22200,22200,22150,1760
|
|
20230630,132000,16426820800,22200,22200,22200,22150,757
|
|
20230630,131900,16410018450,22150,22150,22150,22150,151
|
|
20230630,131800,16406673800,22100,22150,22200,22100,3446
|
|
20230630,131700,16330231450,22150,22100,22150,22100,469
|
|
20230630,131600,16319844400,22100,22100,22100,22100,759
|
|
20230630,131500,16303070500,22100,22100,22100,22100,72
|
|
20230630,131400,16301479300,22050,22050,22050,22000,2273
|
|
20230630,131300,16251363500,22000,22050,22050,22000,5693
|
|
20230630,131200,16126095750,22050,22050,22100,22050,4831
|
|
20230630,131100,16019566050,22050,22000,22050,22000,1070
|
|
20230630,131000,15995985150,22000,22000,22050,21950,2284
|
|
20230630,130900,15945738150,22000,22000,22050,22000,108
|
|
20230630,130800,15943358550,22000,22000,22050,22000,1215
|
|
20230630,130700,15916600100,22050,21900,22050,21900,6922
|
|
20230630,130600,15764437150,21900,21900,21950,21900,3140
|
|
20230630,130500,15695666450,21900,21900,21950,21900,357
|
|
20230630,130400,15687844550,21900,22050,22050,21900,3596
|
|
20230630,130300,15608860250,22000,22000,22000,21950,398
|
|
20230630,130200,15600108700,22050,21950,22050,21950,812
|
|
20230630,130100,15582246700,22050,22000,22050,21950,1281
|
|
20230630,130000,15554072400,22000,22050,22050,22000,341
|
|
20230630,125900,15546569900,22000,22050,22050,22000,3644
|
|
20230630,125800,15466370350,22050,22050,22100,22050,418
|
|
20230630,125700,15457152600,22050,22050,22050,22050,664
|
|
20230630,125600,15442511400,22000,22000,22050,22000,285
|
|
20230630,125500,15436238700,22050,22050,22050,22050,100
|
|
20230630,125400,15434033700,22050,22000,22100,22000,345
|
|
20230630,125300,15426426500,22050,22050,22050,22050,13
|
|
20230630,125200,15426139850,22050,22050,22100,22050,456
|
|
20230630,125100,15416084250,22100,22000,22100,22000,324
|
|
20230630,125000,15408945050,22050,22050,22050,22050,286
|
|
20230630,124900,15402638750,22050,22000,22050,22000,482
|
|
20230630,124800,15392031750,22000,22050,22050,22000,74
|
|
20230630,124700,15390400350,22100,22100,22100,22050,126
|
|
20230630,124600,15387619100,22100,22100,22100,22100,1
|
|
20230630,124500,15387597000,22000,22050,22050,22000,194
|
|
20230630,124400,15383325850,22050,22100,22100,22050,705
|
|
20230630,124300,15367768400,22100,22100,22150,22100,912
|
|
20230630,124200,15347605550,22100,22100,22100,22100,850
|
|
20230630,124100,15328820550,22100,22050,22100,22050,112
|
|
20230630,124000,15326347450,22050,22050,22100,22050,207
|
|
20230630,123900,15321777000,22050,22050,22050,22050,708
|
|
20230630,123800,15306165600,22050,22000,22050,22000,137
|
|
20230630,123700,15303144800,22050,22050,22050,22000,424
|
|
20230630,123600,15293798350,22050,22050,22050,22050,607
|
|
20230630,123500,15280414000,22050,22100,22100,22050,137
|
|
20230630,123400,15277392350,22050,22100,22100,22050,265
|
|
20230630,123300,15271544700,22000,22050,22100,22000,385
|
|
20230630,123200,15263063450,22050,22050,22100,22050,946
|
|
20230630,123100,15242203350,22050,22050,22050,22050,866
|
|
20230630,123000,15223108050,22100,22100,22100,22050,914
|
|
20230630,122900,15202929000,22050,22100,22100,22000,535
|
|
20230630,122800,15191131350,22000,22000,22100,22000,1464
|
|
20230630,122700,15158812250,22000,22050,22050,21950,2765
|
|
20230630,122600,15097929450,22050,21950,22050,21950,2895
|
|
20230630,122500,15034215250,21950,21950,21950,21950,371
|
|
20230630,122400,15026071800,21950,21950,21950,21900,954
|
|
20230630,122300,15005158100,21950,21900,21950,21900,108
|
|
20230630,122200,15002791850,21900,21900,21900,21850,1787
|
|
20230630,122100,14963656800,21900,21900,21900,21900,233
|
|
20230630,122000,14958554100,21950,21950,21950,21900,270
|
|
20230630,121900,14952636150,21950,21900,21950,21850,344
|
|
20230630,121800,14945107450,21900,21900,21900,21850,95
|
|
20230630,121700,14943028100,21900,21900,21950,21850,1377
|
|
20230630,121600,14912819000,21900,21900,21950,21900,609
|
|
20230630,121500,14899479550,21850,21900,21950,21850,806
|
|
20230630,121400,14881803150,21900,21850,21900,21850,2349
|
|
20230630,121300,14830400550,21850,21850,21850,21800,736
|
|
20230630,121200,14814331700,21850,21800,21850,21800,238
|
|
20230630,121100,14809140250,21800,21800,21850,21750,864
|
|
20230630,121000,14790330450,21800,21800,21850,21750,3437
|
|
20230630,120900,14715424800,21800,21850,21850,21800,1350
|
|
20230630,120800,14685971400,21800,21850,21850,21800,831
|
|
20230630,120700,14667842950,21850,21800,21850,21700,6090
|
|
20230630,120600,14535214550,21800,21900,21900,21800,12790
|
|
20230630,120500,14255967300,21850,21900,21950,21850,5011
|
|
20230630,120400,14146218500,21950,22000,22000,21900,8391
|
|
20230630,120300,13962290500,21950,22000,22050,21950,9560
|
|
20230630,120200,13752009500,22000,22100,22100,22000,8931
|
|
20230630,120100,13555081650,22100,22100,22100,22100,181
|
|
20230630,120000,13551081550,22100,22100,22150,22100,1205
|
|
20230630,115900,13524448700,22100,22100,22150,22100,705
|
|
20230630,115800,13508864150,22100,22150,22150,22100,5222
|
|
20230630,115700,13393457450,22100,22150,22150,22100,226
|
|
20230630,115600,13388452650,22150,22150,22150,22100,711
|
|
20230630,115500,13372704950,22150,22200,22250,22100,5037
|
|
20230630,115400,13261065000,22250,22200,22250,22200,770
|
|
20230630,115300,13243966950,22250,22250,22250,22200,1143
|
|
20230630,115200,13218590700,22250,22250,22250,22250,1000
|
|
20230630,115100,13196340700,22250,22200,22250,22200,1237
|
|
20230630,115000,13168873900,22250,22200,22250,22200,131
|
|
20230630,114900,13165964900,22250,22250,22300,22250,1163
|
|
20230630,114800,13140085750,22250,22300,22300,22250,120
|
|
20230630,114700,13137409950,22300,22250,22300,22250,325
|
|
20230630,114600,13130164450,22300,22350,22350,22300,113
|
|
20230630,114500,13127642050,22350,22350,22350,22350,0
|
|
20230630,114400,13127642050,22350,22300,22350,22250,264
|
|
20230630,114300,13121763000,22300,22200,22350,22200,101
|
|
20230630,114200,13119515500,22200,22250,22350,22200,146
|
|
20230630,114100,13116257700,22200,22250,22250,22200,231
|
|
20230630,114000,13111121600,22150,22150,22200,22150,799
|
|
20230630,113900,13093420750,22200,22200,22250,22150,1649
|
|
20230630,113800,13056802900,22200,22250,22300,22200,1185
|
|
20230630,113700,13030454650,22300,22300,22350,22300,102
|
|
20230630,113600,13028178900,22350,22300,22350,22300,416
|
|
20230630,113500,13018895400,22350,22350,22350,22300,2241
|
|
20230630,113400,12968892900,22300,22300,22300,22300,401
|
|
20230630,113300,12959950600,22250,22150,22250,22150,885
|
|
20230630,113200,12940273100,22150,22150,22200,22150,224
|
|
20230630,113100,12935302950,22150,22200,22200,22150,444
|
|
20230630,113000,12925451250,22200,22200,22200,22150,896
|
|
20230630,112900,12905601950,22200,22150,22200,22150,403
|
|
20230630,112800,12896671300,22150,22200,22200,22150,2463
|
|
20230630,112700,12842089200,22200,22250,22250,22200,1215
|
|
20230630,112600,12815107650,22250,22250,22250,22200,1008
|
|
20230630,112500,12792701250,22250,22300,22300,22250,776
|
|
20230630,112400,12775415500,22350,22350,22400,22300,1042
|
|
20230630,112300,12752174400,22350,22350,22350,22300,900
|
|
20230630,112200,12732062000,22350,22400,22400,22350,1403
|
|
20230630,112100,12700702450,22400,22350,22400,22350,1287
|
|
20230630,112000,12671883650,22350,22350,22350,22300,1186
|
|
20230630,111900,12645386150,22350,22300,22350,22300,128
|
|
20230630,111800,12642528350,22350,22400,22400,22300,3483
|
|
20230630,111700,12564718100,22400,22400,22450,22350,588
|
|
20230630,111600,12551545700,22350,22400,22400,22350,3338
|
|
20230630,111500,12476890050,22400,22300,22400,22300,1447
|
|
20230630,111400,12444556200,22300,22200,22300,22200,10731
|
|
20230630,111300,12205388200,22250,22200,22250,22200,2454
|
|
20230630,111200,12150787900,22200,22200,22250,22200,184
|
|
20230630,111100,12146700100,22200,22200,22250,22200,518
|
|
20230630,111000,12135195150,22200,22200,22250,22200,471
|
|
20230630,110900,12124738850,22200,22200,22250,22200,496
|
|
20230630,110800,12113726850,22200,22200,22250,22200,565
|
|
20230630,110700,12101180800,22250,22250,22250,22200,124
|
|
20230630,110600,12098422350,22250,22200,22250,22200,357
|
|
20230630,110500,12090491000,22200,22200,22250,22200,710
|
|
20230630,110400,12074726700,22200,22200,22250,22200,1487
|
|
20230630,110300,12041715050,22200,22200,22250,22200,1171
|
|
20230630,110200,12015712300,22250,22200,22250,22200,480
|
|
20230630,110100,12005054250,22200,22200,22250,22200,325
|
|
20230630,110000,11997836200,22250,22200,22250,22200,796
|
|
20230630,105900,11980164850,22200,22250,22250,22200,648
|
|
20230630,105800,11965768650,22250,22200,22250,22200,348
|
|
20230630,105700,11958037350,22250,22200,22250,22200,691
|
|
20230630,105600,11942668450,22200,22250,22250,22200,299
|
|
20230630,105500,11936019500,22250,22200,22250,22200,828
|
|
20230630,105400,11917606850,22200,22200,22200,22150,592
|
|
20230630,105300,11904489800,22150,22200,22200,22150,2750
|
|
20230630,105200,11843564100,22200,22200,22200,22150,1706
|
|
20230630,105100,11805691850,22200,22200,22300,22150,4456
|
|
20230630,105000,11706905350,22200,22250,22250,22150,11774
|
|
20230630,104900,11445435450,22250,22250,22250,22250,1067
|
|
20230630,104800,11421694700,22300,22300,22350,22250,2803
|
|
20230630,104700,11359227050,22400,22400,22450,22300,3000
|
|
20230630,104600,11292173650,22400,22400,22400,22350,678
|
|
20230630,104500,11276987100,22400,22400,22400,22300,244
|
|
20230630,104400,11271523850,22300,22400,22400,22300,991
|
|
20230630,104300,11249400700,22400,22350,22400,22300,597
|
|
20230630,104200,11236039950,22350,22350,22400,22300,1308
|
|
20230630,104100,11206806500,22300,22300,22300,22300,1193
|
|
20230630,104000,11180202600,22350,22350,22400,22300,475
|
|
20230630,103900,11169584150,22400,22400,22400,22350,1059
|
|
20230630,103800,11145887000,22400,22400,22450,22400,579
|
|
20230630,103700,11132917000,22350,22350,22400,22350,429
|
|
20230630,103600,11123308400,22350,22300,22350,22300,1354
|
|
20230630,103500,11093083800,22300,22250,22300,22250,2314
|
|
20230630,103400,11041595300,22250,22250,22300,22250,875
|
|
20230630,103300,11022125350,22300,22250,22300,22200,1189
|
|
20230630,103200,10995658000,22250,22300,22300,22200,5852
|
|
20230630,103100,10865438800,22300,22350,22400,22300,8308
|
|
20230630,103000,10679967400,22350,22350,22400,22350,1889
|
|
20230630,102900,10637747400,22350,22400,22400,22350,1179
|
|
20230630,102800,10611342800,22400,22400,22450,22400,751
|
|
20230630,102700,10594513500,22350,22400,22450,22350,3086
|
|
20230630,102600,10525385100,22450,22400,22450,22400,911
|
|
20230630,102500,10504975250,22450,22350,22450,22350,699
|
|
20230630,102400,10489329300,22400,22450,22450,22350,4327
|
|
20230630,102300,10392439600,22400,22450,22500,22400,942
|
|
20230630,102200,10371289350,22450,22500,22550,22450,3246
|
|
20230630,102100,10298379100,22500,22500,22550,22500,439
|
|
20230630,102000,10288500900,22500,22500,22550,22500,329
|
|
20230630,101900,10281098000,22500,22450,22550,22450,346
|
|
20230630,101800,10273317700,22500,22400,22500,22400,863
|
|
20230630,101700,10253914900,22400,22450,22450,22400,590
|
|
20230630,101600,10240671800,22450,22500,22550,22450,3798
|
|
20230630,101500,10155359900,22500,22450,22500,22450,1043
|
|
20230630,101400,10131892900,22450,22450,22450,22450,994
|
|
20230630,101300,10109577600,22450,22450,22500,22400,1502
|
|
20230630,101200,10075859150,22450,22400,22450,22400,1546
|
|
20230630,101100,10041202900,22400,22450,22500,22400,1845
|
|
20230630,101000,9999793450,22450,22500,22550,22450,1034
|
|
20230630,100900,9976572550,22450,22600,22600,22450,5059
|
|
20230630,100800,9862675450,22600,22600,22600,22550,906
|
|
20230630,100700,9842221450,22600,22650,22700,22600,2050
|
|
20230630,100600,9795881150,22650,22700,22700,22600,438
|
|
20230630,100500,9785959300,22600,22650,22700,22600,3711
|
|
20230630,100400,9702049500,22650,22600,22700,22600,968
|
|
20230630,100300,9680137850,22600,22700,22700,22600,4874
|
|
20230630,100200,9569743200,22700,22700,22700,22650,2474
|
|
20230630,100100,9513602850,22650,22800,22800,22650,1731
|
|
20230630,100000,9474247500,22800,22800,22850,22750,972
|
|
20230630,095900,9452081900,22800,22850,22850,22750,1597
|
|
20230630,095800,9415640150,22850,22850,22850,22800,2811
|
|
20230630,095700,9351507150,22850,22750,22850,22750,3156
|
|
20230630,095600,9279510350,22800,22850,22850,22750,1355
|
|
20230630,095500,9248634550,22800,22750,22850,22700,3179
|
|
20230630,095400,9176207350,22750,22750,22750,22700,2042
|
|
20230630,095300,9129772300,22750,22700,22750,22650,2975
|
|
20230630,095200,9062198050,22700,22600,22700,22550,2278
|
|
20230630,095100,9010661500,22650,22550,22650,22500,1098
|
|
20230630,095000,8985860800,22550,22650,22700,22550,3758
|
|
20230630,094900,8900686800,22650,22650,22700,22650,3051
|
|
20230630,094800,8831571950,22600,22600,22650,22550,3475
|
|
20230630,094700,8753034000,22550,22500,22650,22500,5290
|
|
20230630,094600,8633643050,22500,22500,22500,22350,8502
|
|
20230630,094500,8443031800,22450,22450,22500,22450,878
|
|
20230630,094400,8423291150,22450,22450,22450,22400,1190
|
|
20230630,094300,8396587050,22400,22400,22450,22400,681
|
|
20230630,094200,8381319700,22400,22400,22450,22350,756
|
|
20230630,094100,8364377650,22400,22450,22450,22350,1129
|
|
20230630,094000,8339071850,22350,22300,22450,22300,5042
|
|
20230630,093900,8226329850,22350,22150,22350,22150,6543
|
|
20230630,093800,8080883750,22150,22300,22350,22100,8465
|
|
20230630,093700,7893024400,22300,22350,22350,22250,3983
|
|
20230630,093600,7804254850,22350,22250,22350,22200,3292
|
|
20230630,093500,7730915850,22250,22300,22400,22200,19132
|
|
20230630,093400,7305003300,22350,22600,22600,22300,18181
|
|
20230630,093300,6896849950,22650,22700,22700,22600,1054
|
|
20230630,093200,6872973850,22650,22650,22700,22650,395
|
|
20230630,093100,6864025800,22700,22650,22700,22600,1541
|
|
20230630,093000,6829104500,22650,22650,22700,22600,3437
|
|
20230630,092900,6751249000,22650,22600,22650,22550,3031
|
|
20230630,092800,6682703950,22600,22500,22600,22400,10509
|
|
20230630,092700,6446573600,22500,22550,22650,22500,4697
|
|
20230630,092600,6340646100,22550,22800,22800,22500,7531
|
|
20230630,092500,6170598850,22700,22850,22850,22700,4567
|
|
20230630,092400,6066650150,22850,22750,22850,22700,6480
|
|
20230630,092300,5919190050,22750,22650,22750,22650,6725
|
|
20230630,092200,5766674800,22700,22700,22750,22650,3789
|
|
20230630,092100,5680748050,22700,22700,22750,22650,3110
|
|
20230630,092000,5610164900,22650,22600,22750,22550,6546
|
|
20230630,091900,5462005700,22550,22600,22650,22450,9760
|
|
20230630,091800,5242065450,22550,22600,22650,22500,8427
|
|
20230630,091700,5051871400,22600,22700,22750,22600,12706
|
|
20230630,091600,4764273350,22700,22800,22800,22650,2853
|
|
20230630,091500,4699520150,22800,22650,22800,22600,6036
|
|
20230630,091400,4562707600,22700,22800,22850,22650,4473
|
|
20230630,091300,4461067150,22800,23000,23000,22800,4439
|
|
20230630,091200,4359539150,23000,22850,23000,22850,6630
|
|
20230630,091100,4207484850,22900,22800,22900,22750,2546
|
|
20230630,091000,4149357750,22850,22750,22850,22650,8524
|
|
20230630,090900,3955473500,22750,22900,22950,22750,9549
|
|
20230630,090800,3737402650,22950,22900,23000,22900,4026
|
|
20230630,090700,3645148500,22950,22900,23150,22900,13652
|
|
20230630,090600,3330984100,22900,22900,23100,22900,17582
|
|
20230630,090500,2926696050,22950,22850,22950,22700,13794
|
|
20230630,090400,2612442700,22850,23050,23050,22800,15469
|
|
20230630,090300,2257893150,23000,22850,23050,22750,9865
|
|
20230630,090200,2031156850,22800,22800,22900,22700,10375
|
|
20230630,090100,1794763450,22800,22900,22900,22600,13684
|
|
20230630,090000,1484031800,22900,23050,23100,22600,64197
|