670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,200600,1432484900,42150,42150,42150,42150,0
|
|
20230630,200500,1432484900,42150,42150,42150,42150,0
|
|
20230630,200400,1432484900,42150,42150,42150,42150,0
|
|
20230630,200300,1432484900,42150,42150,42150,42150,0
|
|
20230630,200200,1432484900,42150,42150,42150,42150,0
|
|
20230630,200100,1432484900,42150,42150,42150,42150,0
|
|
20230630,200000,1432484900,42150,42150,42150,42150,0
|
|
20230630,195900,1432484900,42150,42150,42150,42150,0
|
|
20230630,195800,1432484900,42150,42150,42150,42150,0
|
|
20230630,195700,1432484900,42150,42150,42150,42150,0
|
|
20230630,195600,1432484900,42150,42150,42150,42150,0
|
|
20230630,195500,1432484900,42150,42150,42150,42150,0
|
|
20230630,195400,1432484900,42150,42150,42150,42150,0
|
|
20230630,195300,1432484900,42150,42150,42150,42150,0
|
|
20230630,195200,1432484900,42150,42150,42150,42150,0
|
|
20230630,195100,1432484900,42150,42150,42150,42150,0
|
|
20230630,195000,1432484900,42150,42150,42150,42150,0
|
|
20230630,194900,1432484900,42150,42150,42150,42150,0
|
|
20230630,194800,1432484900,42150,42150,42150,42150,0
|
|
20230630,194700,1432484900,42150,42150,42150,42150,0
|
|
20230630,194600,1432484900,42150,42150,42150,42150,0
|
|
20230630,194500,1432484900,42150,42150,42150,42150,0
|
|
20230630,194400,1432484900,42150,42150,42150,42150,0
|
|
20230630,194300,1432484900,42150,42150,42150,42150,0
|
|
20230630,194200,1432484900,42150,42150,42150,42150,0
|
|
20230630,194100,1432484900,42150,42150,42150,42150,0
|
|
20230630,194000,1432484900,42150,42150,42150,42150,0
|
|
20230630,193900,1432484900,42150,42150,42150,42150,0
|
|
20230630,193800,1432484900,42150,42150,42150,42150,0
|
|
20230630,193700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,193600,1432484900,42150,42150,42150,42150,0
|
|
20230630,193500,1432484900,42150,42150,42150,42150,0
|
|
20230630,193400,1432484900,42150,42150,42150,42150,0
|
|
20230630,193300,1432484900,42150,42150,42150,42150,0
|
|
20230630,193200,1432484900,42150,42150,42150,42150,0
|
|
20230630,193100,1432484900,42150,42150,42150,42150,0
|
|
20230630,193000,1432484900,42150,42150,42150,42150,0
|
|
20230630,192900,1432484900,42150,42150,42150,42150,0
|
|
20230630,192800,1432484900,42150,42150,42150,42150,0
|
|
20230630,192700,1432484900,42150,42150,42150,42150,0
|
|
20230630,192600,1432484900,42150,42150,42150,42150,0
|
|
20230630,192500,1432484900,42150,42150,42150,42150,0
|
|
20230630,192400,1432484900,42150,42150,42150,42150,0
|
|
20230630,192300,1432484900,42150,42150,42150,42150,0
|
|
20230630,192200,1432484900,42150,42150,42150,42150,0
|
|
20230630,192100,1432484900,42150,42150,42150,42150,0
|
|
20230630,192000,1432484900,42150,42150,42150,42150,0
|
|
20230630,191900,1432484900,42150,42150,42150,42150,0
|
|
20230630,191800,1432484900,42150,42150,42150,42150,0
|
|
20230630,191700,1432484900,42150,42150,42150,42150,0
|
|
20230630,191600,1432484900,42150,42150,42150,42150,0
|
|
20230630,191500,1432484900,42150,42150,42150,42150,0
|
|
20230630,191400,1432484900,42150,42150,42150,42150,0
|
|
20230630,191300,1432484900,42150,42150,42150,42150,0
|
|
20230630,191200,1432484900,42150,42150,42150,42150,0
|
|
20230630,191100,1432484900,42150,42150,42150,42150,0
|
|
20230630,191000,1432484900,42150,42150,42150,42150,0
|
|
20230630,190900,1432484900,42150,42150,42150,42150,0
|
|
20230630,190800,1432484900,42150,42150,42150,42150,0
|
|
20230630,190700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,190600,1432484900,42150,42150,42150,42150,0
|
|
20230630,190500,1432484900,42150,42150,42150,42150,0
|
|
20230630,190400,1432484900,42150,42150,42150,42150,0
|
|
20230630,190300,1432484900,42150,42150,42150,42150,0
|
|
20230630,190200,1432484900,42150,42150,42150,42150,0
|
|
20230630,190100,1432484900,42150,42150,42150,42150,0
|
|
20230630,190000,1432484900,42150,42150,42150,42150,0
|
|
20230630,185900,1432484900,42150,42150,42150,42150,0
|
|
20230630,185800,1432484900,42150,42150,42150,42150,0
|
|
20230630,185700,1432484900,42150,42150,42150,42150,0
|
|
20230630,185600,1432484900,42150,42150,42150,42150,0
|
|
20230630,185500,1432484900,42150,42150,42150,42150,0
|
|
20230630,185400,1432484900,42150,42150,42150,42150,0
|
|
20230630,185300,1432484900,42150,42150,42150,42150,0
|
|
20230630,185200,1432484900,42150,42150,42150,42150,0
|
|
20230630,185100,1432484900,42150,42150,42150,42150,0
|
|
20230630,185000,1432484900,42150,42150,42150,42150,0
|
|
20230630,184900,1432484900,42150,42150,42150,42150,0
|
|
20230630,184800,1432484900,42150,42150,42150,42150,0
|
|
20230630,184700,1432484900,42150,42150,42150,42150,0
|
|
20230630,184600,1432484900,42150,42150,42150,42150,0
|
|
20230630,184500,1432484900,42150,42150,42150,42150,0
|
|
20230630,184400,1432484900,42150,42150,42150,42150,0
|
|
20230630,184300,1432484900,42150,42150,42150,42150,0
|
|
20230630,184200,1432484900,42150,42150,42150,42150,0
|
|
20230630,184100,1432484900,42150,42150,42150,42150,0
|
|
20230630,184000,1432484900,42150,42150,42150,42150,0
|
|
20230630,183900,1432484900,42150,42150,42150,42150,0
|
|
20230630,183800,1432484900,42150,42150,42150,42150,0
|
|
20230630,183700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,183600,1432484900,42150,42150,42150,42150,0
|
|
20230630,183500,1432484900,42150,42150,42150,42150,0
|
|
20230630,183400,1432484900,42150,42150,42150,42150,0
|
|
20230630,183300,1432484900,42150,42150,42150,42150,0
|
|
20230630,183200,1432484900,42150,42150,42150,42150,0
|
|
20230630,183100,1432484900,42150,42150,42150,42150,0
|
|
20230630,183000,1432484900,42150,42150,42150,42150,0
|
|
20230630,182900,1432484900,42150,42150,42150,42150,0
|
|
20230630,182800,1432484900,42150,42150,42150,42150,0
|
|
20230630,182700,1432484900,42150,42150,42150,42150,0
|
|
20230630,182600,1432484900,42150,42150,42150,42150,0
|
|
20230630,182500,1432484900,42150,42150,42150,42150,0
|
|
20230630,182400,1432484900,42150,42150,42150,42150,0
|
|
20230630,182300,1432484900,42150,42150,42150,42150,0
|
|
20230630,182200,1432484900,42150,42150,42150,42150,0
|
|
20230630,182100,1432484900,42150,42150,42150,42150,0
|
|
20230630,182000,1432484900,42150,42150,42150,42150,0
|
|
20230630,181900,1432484900,42150,42150,42150,42150,0
|
|
20230630,181800,1432484900,42150,42150,42150,42150,0
|
|
20230630,181700,1432484900,42150,42150,42150,42150,0
|
|
20230630,181600,1432484900,42150,42150,42150,42150,0
|
|
20230630,181500,1432484900,42150,42150,42150,42150,0
|
|
20230630,181400,1432484900,42150,42150,42150,42150,0
|
|
20230630,181300,1432484900,42150,42150,42150,42150,0
|
|
20230630,181200,1432484900,42150,42150,42150,42150,0
|
|
20230630,181100,1432484900,42150,42150,42150,42150,0
|
|
20230630,181000,1432484900,42150,42150,42150,42150,0
|
|
20230630,180900,1432484900,42150,42150,42150,42150,0
|
|
20230630,180800,1432484900,42150,42150,42150,42150,0
|
|
20230630,180700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,180600,1432484900,42150,42150,42150,42150,0
|
|
20230630,180500,1432484900,42150,42150,42150,42150,0
|
|
20230630,180400,1432484900,42150,42150,42150,42150,0
|
|
20230630,180300,1432484900,42150,42150,42150,42150,0
|
|
20230630,180200,1432484900,42150,42150,42150,42150,0
|
|
20230630,180100,1432484900,42150,42150,42150,42150,0
|
|
20230630,180000,1432484900,42150,42150,42150,42150,0
|
|
20230630,175900,1432484900,42150,42150,42150,42150,0
|
|
20230630,175800,1432484900,42150,42150,42150,42150,0
|
|
20230630,175700,1432484900,42150,42150,42150,42150,0
|
|
20230630,175600,1432484900,42150,42150,42150,42150,0
|
|
20230630,175500,1432484900,42150,42150,42150,42150,0
|
|
20230630,175400,1432484900,42150,42150,42150,42150,0
|
|
20230630,175300,1432484900,42150,42150,42150,42150,0
|
|
20230630,175200,1432484900,42150,42150,42150,42150,0
|
|
20230630,175100,1432484900,42150,42150,42150,42150,0
|
|
20230630,175000,1432484900,42150,42150,42150,42150,0
|
|
20230630,174900,1432484900,42150,42150,42150,42150,0
|
|
20230630,174800,1432484900,42150,42150,42150,42150,0
|
|
20230630,174700,1432484900,42150,42150,42150,42150,0
|
|
20230630,174600,1432484900,42150,42150,42150,42150,0
|
|
20230630,174500,1432484900,42150,42150,42150,42150,0
|
|
20230630,174400,1432484900,42150,42150,42150,42150,0
|
|
20230630,174300,1432484900,42150,42150,42150,42150,0
|
|
20230630,174200,1432484900,42150,42150,42150,42150,0
|
|
20230630,174100,1432484900,42150,42150,42150,42150,0
|
|
20230630,174000,1432484900,42150,42150,42150,42150,0
|
|
20230630,173900,1432484900,42150,42150,42150,42150,0
|
|
20230630,173800,1432484900,42150,42150,42150,42150,0
|
|
20230630,173700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,173600,1432484900,42150,42150,42150,42150,0
|
|
20230630,173500,1432484900,42150,42150,42150,42150,0
|
|
20230630,173400,1432484900,42150,42150,42150,42150,0
|
|
20230630,173300,1432484900,42150,42150,42150,42150,0
|
|
20230630,173200,1432484900,42150,42150,42150,42150,0
|
|
20230630,173100,1432484900,42150,42150,42150,42150,0
|
|
20230630,173000,1432484900,42150,42150,42150,42150,0
|
|
20230630,172900,1432484900,42150,42150,42150,42150,0
|
|
20230630,172800,1432484900,42150,42150,42150,42150,0
|
|
20230630,172700,1432484900,42150,42150,42150,42150,0
|
|
20230630,172600,1432484900,42150,42150,42150,42150,0
|
|
20230630,172500,1432484900,42150,42150,42150,42150,0
|
|
20230630,172400,1432484900,42150,42150,42150,42150,0
|
|
20230630,172300,1432484900,42150,42150,42150,42150,0
|
|
20230630,172200,1432484900,42150,42150,42150,42150,0
|
|
20230630,172100,1432484900,42150,42150,42150,42150,0
|
|
20230630,172000,1432484900,42150,42150,42150,42150,0
|
|
20230630,171900,1432484900,42150,42150,42150,42150,0
|
|
20230630,171800,1432484900,42150,42150,42150,42150,0
|
|
20230630,171700,1432484900,42150,42150,42150,42150,0
|
|
20230630,171600,1432484900,42150,42150,42150,42150,0
|
|
20230630,171500,1432484900,42150,42150,42150,42150,0
|
|
20230630,171400,1432484900,42150,42150,42150,42150,0
|
|
20230630,171300,1432484900,42150,42150,42150,42150,0
|
|
20230630,171200,1432484900,42150,42150,42150,42150,0
|
|
20230630,171100,1432484900,42150,42150,42150,42150,0
|
|
20230630,171000,1432484900,42150,42150,42150,42150,0
|
|
20230630,170900,1432484900,42150,42150,42150,42150,0
|
|
20230630,170800,1432484900,42150,42150,42150,42150,0
|
|
20230630,170700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,170600,1432484900,42150,42150,42150,42150,0
|
|
20230630,170500,1432484900,42150,42150,42150,42150,0
|
|
20230630,170400,1432484900,42150,42150,42150,42150,0
|
|
20230630,170300,1432484900,42150,42150,42150,42150,0
|
|
20230630,170200,1432484900,42150,42150,42150,42150,0
|
|
20230630,170100,1432484900,42150,42150,42150,42150,0
|
|
20230630,170000,1432484900,42150,42150,42150,42150,0
|
|
20230630,165900,1432484900,42150,42150,42150,42150,0
|
|
20230630,165800,1432484900,42150,42150,42150,42150,0
|
|
20230630,165700,1432484900,42150,42150,42150,42150,0
|
|
20230630,165600,1432484900,42150,42150,42150,42150,0
|
|
20230630,165500,1432484900,42150,42150,42150,42150,0
|
|
20230630,165400,1432484900,42150,42150,42150,42150,0
|
|
20230630,165300,1432484900,42150,42150,42150,42150,0
|
|
20230630,165200,1432484900,42150,42150,42150,42150,0
|
|
20230630,165100,1432484900,42150,42150,42150,42150,0
|
|
20230630,165000,1432484900,42150,42150,42150,42150,0
|
|
20230630,164900,1432484900,42150,42150,42150,42150,0
|
|
20230630,164800,1432484900,42150,42150,42150,42150,0
|
|
20230630,164700,1432484900,42150,42150,42150,42150,0
|
|
20230630,164600,1432484900,42150,42150,42150,42150,0
|
|
20230630,164500,1432484900,42150,42150,42150,42150,0
|
|
20230630,164400,1432484900,42150,42150,42150,42150,0
|
|
20230630,164300,1432484900,42150,42150,42150,42150,0
|
|
20230630,164200,1432484900,42150,42150,42150,42150,0
|
|
20230630,164100,1432484900,42150,42150,42150,42150,0
|
|
20230630,164000,1432484900,42150,42150,42150,42150,0
|
|
20230630,163900,1432484900,42150,42150,42150,42150,0
|
|
20230630,163800,1432484900,42150,42150,42150,42150,0
|
|
20230630,163700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,163600,1432484900,42150,42150,42150,42150,0
|
|
20230630,163500,1432484900,42150,42150,42150,42150,0
|
|
20230630,163400,1432484900,42150,42150,42150,42150,0
|
|
20230630,163300,1432484900,42150,42150,42150,42150,0
|
|
20230630,163200,1432484900,42150,42150,42150,42150,0
|
|
20230630,163100,1432484900,42150,42150,42150,42150,0
|
|
20230630,163000,1432484900,42150,42150,42150,42150,0
|
|
20230630,162900,1432484900,42150,42150,42150,42150,0
|
|
20230630,162800,1432484900,42150,42150,42150,42150,0
|
|
20230630,162700,1432484900,42150,42150,42150,42150,0
|
|
20230630,162600,1432484900,42150,42150,42150,42150,0
|
|
20230630,162500,1432484900,42150,42150,42150,42150,0
|
|
20230630,162400,1432484900,42150,42150,42150,42150,0
|
|
20230630,162300,1432484900,42150,42150,42150,42150,0
|
|
20230630,162200,1432484900,42150,42150,42150,42150,0
|
|
20230630,162100,1432484900,42150,42150,42150,42150,0
|
|
20230630,162000,1432484900,42150,42150,42150,42150,0
|
|
20230630,161900,1432484900,42150,42150,42150,42150,0
|
|
20230630,161800,1432484900,42150,42150,42150,42150,0
|
|
20230630,161700,1432484900,42150,42150,42150,42150,0
|
|
20230630,161600,1432484900,42150,42150,42150,42150,0
|
|
20230630,161500,1432484900,42150,42150,42150,42150,0
|
|
20230630,161400,1432484900,42150,42150,42150,42150,0
|
|
20230630,161300,1432484900,42150,42150,42150,42150,0
|
|
20230630,161200,1432484900,42150,42150,42150,42150,0
|
|
20230630,161100,1432484900,42150,42150,42150,42150,0
|
|
20230630,161000,1432484900,42150,42150,42150,42150,0
|
|
20230630,160900,1432484900,42150,42150,42150,42150,0
|
|
20230630,160800,1432484900,42150,42150,42150,42150,0
|
|
20230630,160700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,160600,1432484900,42150,42150,42150,42150,0
|
|
20230630,160500,1432484900,42150,42150,42150,42150,0
|
|
20230630,160400,1432484900,42150,42150,42150,42150,0
|
|
20230630,160300,1432484900,42150,42150,42150,42150,0
|
|
20230630,160200,1432484900,42150,42150,42150,42150,0
|
|
20230630,160100,1432484900,42150,42150,42150,42150,0
|
|
20230630,160000,1432484900,42150,42150,42150,42150,0
|
|
20230630,155900,1432484900,42150,42150,42150,42150,0
|
|
20230630,155800,1432484900,42150,42150,42150,42150,0
|
|
20230630,155700,1432484900,42150,42150,42150,42150,0
|
|
20230630,155600,1432484900,42150,42150,42150,42150,0
|
|
20230630,155500,1432484900,42150,42150,42150,42150,0
|
|
20230630,155400,1432484900,42150,42150,42150,42150,0
|
|
20230630,155300,1432484900,42150,42150,42150,42150,0
|
|
20230630,155200,1432484900,42150,42150,42150,42150,0
|
|
20230630,155100,1432484900,42150,42150,42150,42150,0
|
|
20230630,155000,1432484900,42150,42150,42150,42150,0
|
|
20230630,154900,1432484900,42150,42150,42150,42150,0
|
|
20230630,154800,1432484900,42150,42150,42150,42150,0
|
|
20230630,154700,1432484900,42150,42150,42150,42150,0
|
|
20230630,154600,1432484900,42150,42150,42150,42150,0
|
|
20230630,154500,1432484900,42150,42150,42150,42150,0
|
|
20230630,154400,1432484900,42150,42150,42150,42150,0
|
|
20230630,154300,1432484900,42150,42150,42150,42150,0
|
|
20230630,154200,1432484900,42150,42150,42150,42150,0
|
|
20230630,154100,1432484900,42150,42150,42150,42150,0
|
|
20230630,154000,1432484900,42150,42150,42150,42150,0
|
|
20230630,153900,1432484900,42150,42150,42150,42150,0
|
|
20230630,153800,1432484900,42150,42150,42150,42150,0
|
|
20230630,153700,1432484900,42150,42150,42150,42150,1798
|
|
20230630,153600,1432484900,42150,42150,42150,42150,0
|
|
20230630,153500,1432484900,42150,42150,42150,42150,0
|
|
20230630,153400,1432484900,42150,42150,42150,42150,0
|
|
20230630,153300,1432484900,42150,42150,42150,42150,0
|
|
20230630,153200,1432484900,42150,42150,42150,42150,0
|
|
20230630,153100,1432484900,42150,42150,42150,42150,0
|
|
20230630,153000,1432484900,42150,42150,42150,42150,1798
|
|
20230630,152900,1356699200,42300,42300,42300,42300,0
|
|
20230630,152800,1356699200,42300,42300,42300,42300,0
|
|
20230630,152700,1356699200,42300,42300,42300,42300,0
|
|
20230630,152600,1356699200,42300,42300,42300,42300,0
|
|
20230630,152500,1356699200,42300,42300,42300,42300,0
|
|
20230630,152400,1356699200,42300,42300,42300,42300,0
|
|
20230630,152300,1356699200,42300,42300,42300,42300,0
|
|
20230630,152200,1356699200,42300,42300,42300,42300,0
|
|
20230630,152100,1356699200,42300,42300,42300,42300,0
|
|
20230630,152000,1356699200,42300,42300,42300,42300,0
|
|
20230630,151900,1356699200,42300,42250,42300,42250,148
|
|
20230630,151800,1350444350,42250,42300,42400,42250,262
|
|
20230630,151700,1339341950,42350,42200,42350,42200,541
|
|
20230630,151600,1316436450,42250,42300,42300,42250,108
|
|
20230630,151500,1311868700,42250,42150,42300,42150,200
|
|
20230630,151400,1303424000,42200,42250,42250,42200,52
|
|
20230630,151300,1301228850,42250,42200,42250,42200,25
|
|
20230630,151200,1300173100,42200,42200,42200,42150,124
|
|
20230630,151100,1294940350,42200,42150,42250,42150,175
|
|
20230630,151000,1287554050,42100,42050,42100,42050,241
|
|
20230630,150900,1277415350,42050,42050,42050,42050,55
|
|
20230630,150800,1275102600,42050,42050,42050,42050,5
|
|
20230630,150700,1274892350,42100,42050,42100,42050,15
|
|
20230630,150600,1274261250,42050,42050,42100,42050,5
|
|
20230630,150500,1274050950,42050,42050,42100,42050,27
|
|
20230630,150400,1272915400,42100,42050,42100,42050,116
|
|
20230630,150300,1268033400,42050,42050,42050,42050,12
|
|
20230630,150200,1267528800,42100,42100,42100,42100,522
|
|
20230630,150100,1245552600,42100,42100,42200,42100,9
|
|
20230630,150000,1245173600,42100,42100,42100,42100,15
|
|
20230630,145900,1244542100,42100,42150,42150,42100,166
|
|
20230630,145800,1237545250,42150,42200,42200,42150,23
|
|
20230630,145700,1236575050,42150,42150,42150,42100,207
|
|
20230630,145600,1227850100,42200,42100,42200,42100,413
|
|
20230630,145500,1210459600,42050,42050,42100,42050,29
|
|
20230630,145400,1209239400,42050,42100,42100,42050,323
|
|
20230630,145300,1195641750,42050,42050,42100,42050,25
|
|
20230630,145200,1194589800,42100,42100,42100,42100,15
|
|
20230630,145100,1193958300,42050,42100,42100,42050,57
|
|
20230630,145000,1191558750,42100,42100,42100,42100,57
|
|
20230630,144900,1189159050,42150,42150,42150,42100,328
|
|
20230630,144800,1175347150,42150,42150,42150,42150,3
|
|
20230630,144700,1175220700,42150,42100,42150,42100,119
|
|
20230630,144600,1170204900,42150,42150,42150,42150,115
|
|
20230630,144500,1165357650,42100,42100,42150,42100,21
|
|
20230630,144400,1164472850,42100,42100,42150,42100,26
|
|
20230630,144300,1163377500,42100,42100,42100,42100,5
|
|
20230630,144200,1163167000,42150,42100,42150,42100,33
|
|
20230630,144100,1161776800,42100,42200,42200,42100,24
|
|
20230630,144000,1160764800,42150,42150,42150,42150,26
|
|
20230630,143900,1159668900,42150,42150,42150,42150,45
|
|
20230630,143800,1157772150,42150,42150,42150,42150,8
|
|
20230630,143700,1157434950,42100,42200,42200,42100,81
|
|
20230630,143600,1154020350,42150,42150,42150,42150,10
|
|
20230630,143500,1153598850,42200,42150,42200,42150,20
|
|
20230630,143400,1152755100,42200,42150,42200,42150,87
|
|
20230630,143300,1149085200,42250,42250,42250,42250,10
|
|
20230630,143200,1148662700,42150,42200,42200,42150,73
|
|
20230630,143100,1145582800,42250,42250,42250,42250,15
|
|
20230630,143000,1144949050,42250,42250,42250,42250,15
|
|
20230630,142900,1144315300,42250,42250,42250,42250,75
|
|
20230630,142800,1141146550,42300,42350,42350,42300,44
|
|
20230630,142700,1139283950,42350,42300,42350,42300,69
|
|
20230630,142600,1136365200,42300,42200,42300,42200,235
|
|
20230630,142500,1126440650,42200,42150,42200,42100,94
|
|
20230630,142400,1122478500,42150,42100,42200,42100,53
|
|
20230630,142300,1120243800,42200,42100,42200,42100,105
|
|
20230630,142200,1115818300,42050,42100,42100,42050,276
|
|
20230630,142100,1104206200,42100,42000,42100,41950,408
|
|
20230630,142000,1087050800,42000,42000,42000,42000,14
|
|
20230630,141900,1086462800,42000,42050,42050,42000,120
|
|
20230630,141800,1081421900,42050,42050,42050,42050,0
|
|
20230630,141700,1081421900,42050,42050,42050,42050,18
|
|
20230630,141600,1080665000,42050,42050,42050,42050,17
|
|
20230630,141500,1079950150,42050,42050,42050,42050,0
|
|
20230630,141400,1079950150,42050,42050,42050,42000,28
|
|
20230630,141300,1078773000,42050,42050,42050,42050,15
|
|
20230630,141200,1078142250,42000,42000,42050,42000,33
|
|
20230630,141100,1076755550,42000,42050,42050,42000,8
|
|
20230630,141000,1076419400,42050,42000,42050,42000,20
|
|
20230630,140900,1075578650,42050,42000,42050,42000,20
|
|
20230630,140800,1074737900,42000,42000,42000,42000,5
|
|
20230630,140700,1074527900,42050,42050,42050,42050,14
|
|
20230630,140600,1073939200,42000,42050,42050,42000,18
|
|
20230630,140500,1073182450,42050,42050,42050,42050,25
|
|
20230630,140400,1072131200,42000,42000,42000,42000,1
|
|
20230630,140300,1072089200,42000,42000,42000,42000,3
|
|
20230630,140200,1071963200,42000,42000,42000,42000,187
|
|
20230630,140100,1064109200,42000,42050,42050,42000,20
|
|
20230630,140000,1063268450,42000,42050,42050,42000,6
|
|
20230630,135900,1063016400,42000,42050,42050,42000,19
|
|
20230630,135800,1062217700,42050,42050,42050,42000,23
|
|
20230630,135700,1061250800,42000,42050,42050,42000,8
|
|
20230630,135600,1060914650,42050,42050,42050,42050,20
|
|
20230630,135500,1060073650,42000,42050,42050,42000,19
|
|
20230630,135400,1059274950,42050,42050,42050,42050,92
|
|
20230630,135300,1055406350,42050,42050,42050,42050,0
|
|
20230630,135200,1055406350,42050,42050,42050,42050,15
|
|
20230630,135100,1054775600,42050,42050,42050,42050,14
|
|
20230630,135000,1054186900,42000,42000,42000,42000,10
|
|
20230630,134900,1053766900,42050,42000,42050,42000,436
|
|
20230630,134800,1035454100,42050,42050,42050,42050,15
|
|
20230630,134700,1034823350,42050,42050,42050,42050,15
|
|
20230630,134600,1034192600,42000,42050,42050,42000,8
|
|
20230630,134500,1033856450,42050,42050,42050,42050,14
|
|
20230630,134400,1033267750,42050,42050,42050,42050,15
|
|
20230630,134300,1032637000,42000,42000,42000,42000,5
|
|
20230630,134200,1032427000,42050,42050,42050,42000,99
|
|
20230630,134100,1028264300,42050,42050,42050,42050,70
|
|
20230630,134000,1025320800,42100,42100,42100,42100,18
|
|
20230630,133900,1024563000,42100,42100,42100,42100,4
|
|
20230630,133800,1024394600,42100,42100,42100,42100,29
|
|
20230630,133700,1023173700,42100,42050,42100,42050,18
|
|
20230630,133600,1022415950,42100,42100,42100,42100,3
|
|
20230630,133500,1022289650,42100,42050,42100,42050,20
|
|
20230630,133400,1021447750,42100,42100,42100,42100,37
|
|
20230630,133300,1019890050,42100,42100,42100,42100,77
|
|
20230630,133200,1016648350,42100,42100,42100,42100,3
|
|
20230630,133100,1016522050,42100,42100,42100,42100,18
|
|
20230630,133000,1015764250,42100,42100,42100,42100,15
|
|
20230630,132900,1015132750,42050,42100,42100,42050,49
|
|
20230630,132800,1013071150,42050,42100,42100,42050,6
|
|
20230630,132700,1012818700,42100,42100,42100,42100,18
|
|
20230630,132600,1012060900,42100,42100,42100,42100,28
|
|
20230630,132500,1010882100,42100,42100,42100,42100,0
|
|
20230630,132400,1010882100,42100,42050,42100,42050,16
|
|
20230630,132300,1010208600,42100,42100,42100,42100,27
|
|
20230630,132200,1009071900,42100,42100,42100,42100,15
|
|
20230630,132100,1008440400,42100,42100,42100,42100,25
|
|
20230630,132000,1007387900,42150,42150,42150,42150,14
|
|
20230630,131900,1006797800,42150,42150,42150,42150,16
|
|
20230630,131800,1006123400,42100,42100,42100,42100,20
|
|
20230630,131700,1005281400,42150,42100,42150,42100,61
|
|
20230630,131600,1002711950,42100,42100,42100,42100,14
|
|
20230630,131500,1002122550,42100,42100,42100,42100,15
|
|
20230630,131400,1001491050,42100,42100,42100,42100,28
|
|
20230630,131300,1000312250,42150,42150,42150,42150,8
|
|
20230630,131200,999975050,42100,42100,42100,42100,25
|
|
20230630,131100,998922550,42100,42100,42100,42100,12
|
|
20230630,131000,998417350,42100,42100,42100,42100,24
|
|
20230630,130900,997406950,42150,42150,42150,42100,27
|
|
20230630,130800,996269150,42150,42150,42150,42150,14
|
|
20230630,130700,995679050,42100,42150,42150,42100,153
|
|
20230630,130600,989236300,42150,42100,42150,42100,22
|
|
20230630,130500,988309350,42100,42100,42100,42100,0
|
|
20230630,130400,988309350,42100,42050,42100,42000,47
|
|
20230630,130300,986332850,42050,42050,42050,42050,19
|
|
20230630,130200,985533900,42050,42050,42050,42050,29
|
|
20230630,130100,984314450,42050,42050,42050,42000,77
|
|
20230630,130000,981079650,42050,42050,42050,42050,0
|
|
20230630,125900,981079650,42050,42050,42050,42050,14
|
|
20230630,125800,980490950,42050,42050,42050,42050,15
|
|
20230630,125700,979860200,42050,42050,42050,42050,15
|
|
20230630,125600,979229450,42000,42000,42000,42000,23
|
|
20230630,125500,978263450,42050,42050,42050,42050,38
|
|
20230630,125400,976665550,42050,42050,42050,42050,15
|
|
20230630,125300,976034800,42050,42050,42050,42050,0
|
|
20230630,125200,976034800,42050,42000,42050,42000,84
|
|
20230630,125100,972506200,42050,41900,42050,41900,306
|
|
20230630,125000,959672550,41850,41800,41850,41800,303
|
|
20230630,124900,947000600,41800,41800,41800,41800,0
|
|
20230630,124800,947000600,41800,41800,41800,41800,15
|
|
20230630,124700,946373600,41800,41800,41800,41800,14
|
|
20230630,124600,945788400,41800,41800,41800,41800,0
|
|
20230630,124500,945788400,41800,41800,41800,41800,15
|
|
20230630,124400,945161400,41800,41800,41800,41800,15
|
|
20230630,124300,944534400,41800,41800,41800,41800,14
|
|
20230630,124200,943949200,41750,41800,41800,41750,101
|
|
20230630,124100,939732400,41800,41800,41800,41800,15
|
|
20230630,124000,939105400,41800,41800,41800,41800,15
|
|
20230630,123900,938478400,41750,41750,41750,41750,4
|
|
20230630,123800,938311400,41700,41750,41750,41700,85
|
|
20230630,123700,934766000,41750,41750,41750,41750,0
|
|
20230630,123600,934766000,41750,41750,41750,41750,13
|
|
20230630,123500,934223250,41750,41750,41750,41750,19
|
|
20230630,123400,933430000,41750,41750,41750,41750,2
|
|
20230630,123300,933346500,41750,41750,41750,41750,0
|
|
20230630,123200,933346500,41750,41750,41750,41750,7
|
|
20230630,123100,933054250,41750,41750,41750,41750,0
|
|
20230630,123000,933054250,41750,41750,41750,41750,15
|
|
20230630,122900,932428000,41750,41750,41750,41750,0
|
|
20230630,122800,932428000,41750,41750,41750,41750,17
|
|
20230630,122700,931718250,41700,41700,41700,41700,1
|
|
20230630,122600,931676550,41750,41750,41750,41750,0
|
|
20230630,122500,931676550,41750,41750,41750,41750,0
|
|
20230630,122400,931676550,41750,41750,41750,41750,0
|
|
20230630,122300,931676550,41750,41750,41750,41750,66
|
|
20230630,122200,928921050,41750,41750,41750,41750,10
|
|
20230630,122100,928503550,41750,41800,41800,41750,7
|
|
20230630,122000,928211100,41800,41800,41800,41800,0
|
|
20230630,121900,928211100,41800,41800,41800,41800,3
|
|
20230630,121800,928085700,41800,41800,41800,41800,0
|
|
20230630,121700,928085700,41800,41800,41800,41800,300
|
|
20230630,121600,915545700,41850,41850,41850,41850,0
|
|
20230630,121500,915545700,41850,41850,41850,41850,0
|
|
20230630,121400,915545700,41850,41850,41850,41850,0
|
|
20230630,121300,915545700,41850,41800,41850,41800,42
|
|
20230630,121200,913789450,41800,41800,41800,41800,0
|
|
20230630,121100,913789450,41800,41800,41800,41800,1
|
|
20230630,121000,913747650,41850,41850,41850,41850,0
|
|
20230630,120900,913747650,41850,41850,41850,41850,3
|
|
20230630,120800,913622100,41850,41850,41850,41850,0
|
|
20230630,120700,913622100,41850,41850,41850,41850,0
|
|
20230630,120600,913622100,41850,41850,41850,41850,0
|
|
20230630,120500,913622100,41850,41850,41850,41850,14
|
|
20230630,120400,913036200,41850,41850,41850,41850,0
|
|
20230630,120300,913036200,41850,41850,41850,41850,0
|
|
20230630,120200,913036200,41850,41850,41850,41850,1
|
|
20230630,120100,912994350,41800,41800,41800,41800,311
|
|
20230630,120000,899994550,41800,41800,41800,41800,71
|
|
20230630,115900,897026750,41850,41850,41850,41850,0
|
|
20230630,115800,897026750,41850,41850,41850,41850,0
|
|
20230630,115700,897026750,41850,41850,41850,41850,0
|
|
20230630,115600,897026750,41850,41850,41850,41850,0
|
|
20230630,115500,897026750,41850,41800,41850,41800,2
|
|
20230630,115400,896943100,41850,41850,41850,41850,17
|
|
20230630,115300,896231650,41850,41850,41850,41850,0
|
|
20230630,115200,896231650,41850,41850,41850,41850,0
|
|
20230630,115100,896231650,41850,41850,41850,41850,14
|
|
20230630,115000,895645750,41850,41850,41850,41850,28
|
|
20230630,114900,894473950,41800,41800,41800,41800,135
|
|
20230630,114800,888830950,41800,41750,41800,41750,80
|
|
20230630,114700,885490200,41750,41750,41750,41750,10
|
|
20230630,114600,885072700,41700,41700,41700,41700,1
|
|
20230630,114500,885031000,41750,41750,41750,41750,2
|
|
20230630,114400,884947500,41750,41750,41750,41750,25
|
|
20230630,114300,883903750,41700,41700,41700,41650,140
|
|
20230630,114200,878066350,41700,41700,41700,41700,104
|
|
20230630,114100,873729550,41700,41650,41700,41650,2
|
|
20230630,114000,873646200,41650,41650,41650,41650,0
|
|
20230630,113900,873646200,41650,41650,41650,41650,0
|
|
20230630,113800,873646200,41650,41650,41650,41650,0
|
|
20230630,113700,873646200,41650,41650,41650,41650,0
|
|
20230630,113600,873646200,41650,41650,41650,41650,44
|
|
20230630,113500,871813600,41650,41650,41650,41650,20
|
|
20230630,113400,870980600,41750,41750,41750,41750,1
|
|
20230630,113300,870938850,41700,41700,41700,41700,20
|
|
20230630,113200,870104850,41700,41700,41700,41700,0
|
|
20230630,113100,870104850,41700,41700,41700,41700,0
|
|
20230630,113000,870104850,41700,41700,41700,41700,30
|
|
20230630,112900,868853850,41700,41700,41700,41700,13
|
|
20230630,112800,868311750,41700,41700,41700,41700,61
|
|
20230630,112700,865768050,41700,41700,41700,41700,0
|
|
20230630,112600,865768050,41700,41800,41800,41700,66
|
|
20230630,112500,863015750,41700,41800,41800,41700,207
|
|
20230630,112400,854375900,41750,41750,41750,41750,20
|
|
20230630,112300,853540900,41800,41800,41800,41800,0
|
|
20230630,112200,853540900,41800,41800,41800,41800,0
|
|
20230630,112100,853540900,41800,41800,41800,41800,0
|
|
20230630,112000,853540900,41800,41800,41800,41800,59
|
|
20230630,111900,851074700,41800,41800,41800,41800,20
|
|
20230630,111800,850238700,41850,41850,41850,41850,0
|
|
20230630,111700,850238700,41850,41850,41850,41850,5
|
|
20230630,111600,850029450,41800,41800,41800,41800,0
|
|
20230630,111500,850029450,41800,41800,41800,41800,2
|
|
20230630,111400,849945850,41900,41900,41900,41900,0
|
|
20230630,111300,849945850,41900,41900,41900,41900,0
|
|
20230630,111200,849945850,41900,41800,41900,41800,2
|
|
20230630,111100,849862150,41850,41850,41850,41850,0
|
|
20230630,111000,849862150,41850,41850,41850,41850,0
|
|
20230630,110900,849862150,41850,41850,41850,41850,0
|
|
20230630,110800,849862150,41850,41850,41850,41850,26
|
|
20230630,110700,848774050,41850,41850,41850,41850,62
|
|
20230630,110600,846179350,41850,41800,41850,41800,24
|
|
20230630,110500,845176100,41800,41800,41800,41800,0
|
|
20230630,110400,845176100,41800,41800,41800,41800,50
|
|
20230630,110300,843086100,41800,41800,41800,41800,20
|
|
20230630,110200,842250100,41800,41800,41800,41800,226
|
|
20230630,110100,832803300,41900,41900,41900,41900,0
|
|
20230630,110000,832803300,41900,41900,41900,41900,0
|
|
20230630,105900,832803300,41900,41900,41900,41900,1
|
|
20230630,105800,832761400,41850,41850,41850,41850,25
|
|
20230630,105700,831715150,41850,41850,41900,41850,340
|
|
20230630,105600,817475050,41800,41800,41800,41800,19
|
|
20230630,105500,816680850,41800,41800,41800,41800,12
|
|
20230630,105400,816179250,41800,41800,41800,41800,77
|
|
20230630,105300,812960650,41800,41800,41800,41800,4
|
|
20230630,105200,812793450,41800,41800,41800,41800,3
|
|
20230630,105100,812668050,41800,41800,41800,41800,0
|
|
20230630,105000,812668050,41800,41800,41800,41800,109
|
|
20230630,104900,808111850,41800,41800,41800,41800,0
|
|
20230630,104800,808111850,41800,41800,41800,41800,25
|
|
20230630,104700,807066850,41800,41800,41800,41800,0
|
|
20230630,104600,807066850,41800,41800,41800,41750,131
|
|
20230630,104500,801591200,41800,41800,41800,41800,83
|
|
20230630,104400,798121800,41850,41800,41850,41750,157
|
|
20230630,104300,791559200,41800,41800,41800,41800,0
|
|
20230630,104200,791559200,41800,41800,41800,41800,85
|
|
20230630,104100,788006200,41800,41800,41800,41800,4
|
|
20230630,104000,787839000,41750,41800,41800,41750,14
|
|
20230630,103900,787253850,41800,41800,41800,41800,14
|
|
20230630,103800,786668650,41800,41750,41800,41750,94
|
|
20230630,103700,782743300,41750,41750,41750,41750,1
|
|
20230630,103600,782701550,41700,41700,41700,41700,17
|
|
20230630,103500,781992650,41700,41700,41700,41700,4
|
|
20230630,103400,781825850,41700,41700,41700,41650,32
|
|
20230630,103300,780492850,41700,41700,41700,41700,0
|
|
20230630,103200,780492850,41700,41700,41700,41700,3
|
|
20230630,103100,780367750,41700,41700,41700,41700,13
|
|
20230630,103000,779825650,41650,41650,41650,41650,5
|
|
20230630,102900,779617400,41650,41600,41650,41600,7
|
|
20230630,102800,779325950,41650,41650,41650,41650,13
|
|
20230630,102700,778784500,41650,41650,41650,41650,7
|
|
20230630,102600,778492950,41650,41650,41650,41650,0
|
|
20230630,102500,778492950,41650,41650,41650,41650,1
|
|
20230630,102400,778451300,41600,41650,41650,41600,54
|
|
20230630,102300,776204500,41650,41600,41650,41600,29
|
|
20230630,102200,774997950,41600,41600,41600,41600,1
|
|
20230630,102100,774956350,41600,41650,41650,41600,14
|
|
20230630,102000,774373900,41650,41650,41650,41650,3
|
|
20230630,101900,774248950,41600,41650,41650,41600,24
|
|
20230630,101800,773250400,41650,41600,41650,41600,60
|
|
20230630,101700,770753600,41600,41650,41650,41600,87
|
|
20230630,101600,767134150,41650,41650,41650,41650,34
|
|
20230630,101500,765718050,41650,41650,41650,41650,11
|
|
20230630,101400,765259900,41600,41600,41600,41600,0
|
|
20230630,101300,765259900,41600,41500,41600,41500,5
|
|
20230630,101200,765052000,41450,41500,41500,41350,451
|
|
20230630,101100,746377200,41500,41550,41550,41500,175
|
|
20230630,101000,739113000,41600,41600,41600,41600,10
|
|
20230630,100900,738697000,41550,41700,41700,41550,95
|
|
20230630,100800,734744550,41750,41750,41750,41750,4
|
|
20230630,100700,734577550,41750,41700,41750,41700,36
|
|
20230630,100600,733074750,41700,41600,41700,41600,354
|
|
20230630,100500,718335950,41600,41600,41600,41600,10
|
|
20230630,100400,717919950,41600,41600,41600,41600,5
|
|
20230630,100300,717711950,41600,41600,41600,41600,21
|
|
20230630,100200,716838350,41550,41550,41550,41550,14
|
|
20230630,100100,716256650,41600,41400,41600,41400,253
|
|
20230630,100000,705770000,41300,41300,41300,41300,0
|
|
20230630,095900,705770000,41300,41400,41450,41250,572
|
|
20230630,095800,682141750,41450,41400,41450,41400,15
|
|
20230630,095700,681520700,41400,41400,41400,41400,59
|
|
20230630,095600,679078100,41400,41350,41400,41350,11
|
|
20230630,095500,678623200,41400,41400,41400,41400,55
|
|
20230630,095400,676346200,41300,41300,41300,41300,0
|
|
20230630,095300,676346200,41300,41350,41350,41300,553
|
|
20230630,095200,653504050,41350,41350,41350,41350,2
|
|
20230630,095100,653421350,41250,41250,41250,41250,0
|
|
20230630,095000,653421350,41250,41300,41300,41250,819
|
|
20230630,094900,619631950,41400,41400,41400,41400,0
|
|
20230630,094800,619631950,41400,41400,41400,41400,0
|
|
20230630,094700,619631950,41400,41200,41450,41000,3012
|
|
20230630,094600,496008700,41150,41500,41500,41150,1932
|
|
20230630,094500,416446050,41300,41550,41550,41250,213
|
|
20230630,094400,407652250,41350,41350,41350,41350,1
|
|
20230630,094300,407610900,41300,41600,41650,41300,686
|
|
20230630,094200,379265600,41600,41500,41600,41500,13
|
|
20230630,094100,378725800,41500,41350,41500,41350,21
|
|
20230630,094000,377854450,41400,41300,41400,41300,477
|
|
20230630,093900,358108750,41400,41400,41400,41350,180
|
|
20230630,093800,350657750,41350,41300,41400,41250,436
|
|
20230630,093700,332646900,41300,41300,41300,41200,8
|
|
20230630,093600,332316700,41300,41350,41350,41300,208
|
|
20230630,093500,323723000,41400,41350,41400,41350,46
|
|
20230630,093400,321820750,41400,41400,41400,41350,132
|
|
20230630,093300,316357350,41350,41350,41350,41350,160
|
|
20230630,093200,309741350,41400,41400,41400,41200,1310
|
|
20230630,093100,255665250,41400,41500,41500,41400,256
|
|
20230630,093000,245057200,41500,41450,41500,41450,25
|
|
20230630,092900,244019750,41500,41350,41500,41350,50
|
|
20230630,092800,241950400,41450,41550,41550,41350,41
|
|
20230630,092700,240253950,41550,41300,41550,41300,37
|
|
20230630,092600,238720900,41550,41550,41550,41500,9
|
|
20230630,092500,238347000,41600,41350,41600,41300,127
|
|
20230630,092400,233095900,41300,41450,41600,41200,445
|
|
20230630,092300,214714600,41350,41450,41600,41350,773
|
|
20230630,092200,182703850,41700,41800,41800,41700,3
|
|
20230630,092100,182578650,41800,41600,41800,41400,775
|
|
20230630,092000,150417650,41550,41550,41600,41500,257
|
|
20230630,091900,139739050,41500,41700,41750,41450,1426
|
|
20230630,091800,80462050,41750,41850,41850,41700,469
|
|
20230630,091700,60862700,41850,41850,41850,41850,15
|
|
20230630,091600,60234950,41850,41900,41900,41850,64
|
|
20230630,091500,57556500,41900,41900,41900,41850,30
|
|
20230630,091400,56300250,41900,41900,41900,41900,101
|
|
20230630,091300,52068350,41900,41900,41900,41900,1
|
|
20230630,091200,52026450,41950,41950,41950,41950,142
|
|
20230630,091100,46069550,41950,41950,42000,41950,52
|
|
20230630,091000,43885650,41950,42000,42050,41950,146
|
|
20230630,090900,37754300,42000,42150,42150,42000,69
|
|
20230630,090800,34852800,42150,42100,42150,42100,27
|
|
20230630,090700,33715450,42150,42150,42150,42100,68
|
|
20230630,090600,30851100,42150,42350,42350,42150,8
|
|
20230630,090500,30512500,42100,42100,42100,42050,140
|
|
20230630,090400,24618550,42050,42050,42050,42050,28
|
|
20230630,090300,23441150,42050,42150,42150,42050,322
|
|
20230630,090200,9885750,42150,42200,42350,42150,85
|
|
20230630,090100,6300700,42200,42200,42200,42200,55
|
|
20230630,090000,3979700,42200,42500,42500,42200,94
|