576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183300,5834670600,25750,25750,25750,25750,5558
|
|
20230630,183200,5834670600,25750,25750,25750,25750,0
|
|
20230630,183100,5834670600,25750,25750,25750,25750,0
|
|
20230630,183000,5834670600,25750,25750,25750,25750,0
|
|
20230630,182900,5834670600,25750,25750,25750,25750,0
|
|
20230630,182800,5834670600,25750,25750,25750,25750,0
|
|
20230630,182700,5834670600,25750,25750,25750,25750,0
|
|
20230630,182600,5834670600,25750,25750,25750,25750,0
|
|
20230630,182500,5834670600,25750,25750,25750,25750,0
|
|
20230630,182400,5834670600,25750,25750,25750,25750,0
|
|
20230630,182300,5834670600,25750,25750,25750,25750,0
|
|
20230630,182200,5834670600,25750,25750,25750,25750,0
|
|
20230630,182100,5834670600,25750,25750,25750,25750,0
|
|
20230630,182000,5834670600,25750,25750,25750,25750,0
|
|
20230630,181900,5834670600,25750,25750,25750,25750,0
|
|
20230630,181800,5834670600,25750,25750,25750,25750,0
|
|
20230630,181700,5834670600,25750,25750,25750,25750,0
|
|
20230630,181600,5834670600,25750,25750,25750,25750,0
|
|
20230630,181500,5834670600,25750,25750,25750,25750,0
|
|
20230630,181400,5834670600,25750,25750,25750,25750,0
|
|
20230630,181300,5834670600,25750,25750,25750,25750,0
|
|
20230630,181200,5834670600,25750,25750,25750,25750,0
|
|
20230630,181100,5834670600,25750,25750,25750,25750,0
|
|
20230630,181000,5834670600,25750,25750,25750,25750,0
|
|
20230630,180900,5834670600,25750,25750,25750,25750,0
|
|
20230630,180800,5834670600,25750,25750,25750,25750,0
|
|
20230630,180700,5834670600,25750,25750,25750,25750,0
|
|
20230630,180600,5834670600,25750,25750,25750,25750,0
|
|
20230630,180500,5834670600,25750,25750,25750,25750,0
|
|
20230630,180400,5834670600,25750,25750,25750,25750,0
|
|
20230630,180300,5834670600,25750,25750,25750,25750,5558
|
|
20230630,180200,5834670600,25750,25750,25750,25750,0
|
|
20230630,180100,5834670600,25750,25750,25750,25750,0
|
|
20230630,180000,5834670600,25750,25750,25750,25750,0
|
|
20230630,175900,5834670600,25750,25750,25750,25750,0
|
|
20230630,175800,5834670600,25750,25750,25750,25750,0
|
|
20230630,175700,5834670600,25750,25750,25750,25750,0
|
|
20230630,175600,5834670600,25750,25750,25750,25750,0
|
|
20230630,175500,5834670600,25750,25750,25750,25750,0
|
|
20230630,175400,5834670600,25750,25750,25750,25750,0
|
|
20230630,175300,5834670600,25750,25750,25750,25750,0
|
|
20230630,175200,5834670600,25750,25750,25750,25750,0
|
|
20230630,175100,5834670600,25750,25750,25750,25750,0
|
|
20230630,175000,5834670600,25750,25750,25750,25750,0
|
|
20230630,174900,5834670600,25750,25750,25750,25750,0
|
|
20230630,174800,5834670600,25750,25750,25750,25750,0
|
|
20230630,174700,5834670600,25750,25750,25750,25750,0
|
|
20230630,174600,5834670600,25750,25750,25750,25750,0
|
|
20230630,174500,5834670600,25750,25750,25750,25750,0
|
|
20230630,174400,5834670600,25750,25750,25750,25750,0
|
|
20230630,174300,5834670600,25750,25750,25750,25750,0
|
|
20230630,174200,5834670600,25750,25750,25750,25750,0
|
|
20230630,174100,5834670600,25750,25750,25750,25750,0
|
|
20230630,174000,5834670600,25750,25750,25750,25750,0
|
|
20230630,173900,5834670600,25750,25750,25750,25750,0
|
|
20230630,173800,5834670600,25750,25750,25750,25750,0
|
|
20230630,173700,5834670600,25750,25750,25750,25750,0
|
|
20230630,173600,5834670600,25750,25750,25750,25750,0
|
|
20230630,173500,5834670600,25750,25750,25750,25750,0
|
|
20230630,173400,5834670600,25750,25750,25750,25750,0
|
|
20230630,173300,5834670600,25750,25750,25750,25750,5558
|
|
20230630,173200,5834670600,25750,25750,25750,25750,0
|
|
20230630,173100,5834670600,25750,25750,25750,25750,0
|
|
20230630,173000,5834670600,25750,25750,25750,25750,0
|
|
20230630,172900,5834670600,25750,25750,25750,25750,0
|
|
20230630,172800,5834670600,25750,25750,25750,25750,0
|
|
20230630,172700,5834670600,25750,25750,25750,25750,0
|
|
20230630,172600,5834670600,25750,25750,25750,25750,0
|
|
20230630,172500,5834670600,25750,25750,25750,25750,0
|
|
20230630,172400,5834670600,25750,25750,25750,25750,0
|
|
20230630,172300,5834670600,25750,25750,25750,25750,0
|
|
20230630,172200,5834670600,25750,25750,25750,25750,0
|
|
20230630,172100,5834670600,25750,25750,25750,25750,0
|
|
20230630,172000,5834670600,25750,25750,25750,25750,0
|
|
20230630,171900,5834670600,25750,25750,25750,25750,0
|
|
20230630,171800,5834670600,25750,25750,25750,25750,0
|
|
20230630,171700,5834670600,25750,25750,25750,25750,0
|
|
20230630,171600,5834670600,25750,25750,25750,25750,0
|
|
20230630,171500,5834670600,25750,25750,25750,25750,0
|
|
20230630,171400,5834670600,25750,25750,25750,25750,0
|
|
20230630,171300,5834670600,25750,25750,25750,25750,0
|
|
20230630,171200,5834670600,25750,25750,25750,25750,0
|
|
20230630,171100,5834670600,25750,25750,25750,25750,0
|
|
20230630,171000,5834670600,25750,25750,25750,25750,0
|
|
20230630,170900,5834670600,25750,25750,25750,25750,0
|
|
20230630,170800,5834670600,25750,25750,25750,25750,0
|
|
20230630,170700,5834670600,25750,25750,25750,25750,0
|
|
20230630,170600,5834670600,25750,25750,25750,25750,0
|
|
20230630,170500,5834670600,25750,25750,25750,25750,0
|
|
20230630,170400,5834670600,25750,25750,25750,25750,0
|
|
20230630,170300,5834670600,25750,25750,25750,25750,5558
|
|
20230630,170200,5834670600,25750,25750,25750,25750,0
|
|
20230630,170100,5834670600,25750,25750,25750,25750,0
|
|
20230630,170000,5834670600,25750,25750,25750,25750,0
|
|
20230630,165900,5834670600,25750,25750,25750,25750,0
|
|
20230630,165800,5834670600,25750,25750,25750,25750,0
|
|
20230630,165700,5834670600,25750,25750,25750,25750,0
|
|
20230630,165600,5834670600,25750,25750,25750,25750,0
|
|
20230630,165500,5834670600,25750,25750,25750,25750,0
|
|
20230630,165400,5834670600,25750,25750,25750,25750,0
|
|
20230630,165300,5834670600,25750,25750,25750,25750,0
|
|
20230630,165200,5834670600,25750,25750,25750,25750,0
|
|
20230630,165100,5834670600,25750,25750,25750,25750,0
|
|
20230630,165000,5834670600,25750,25750,25750,25750,0
|
|
20230630,164900,5834670600,25750,25750,25750,25750,0
|
|
20230630,164800,5834670600,25750,25750,25750,25750,0
|
|
20230630,164700,5834670600,25750,25750,25750,25750,0
|
|
20230630,164600,5834670600,25750,25750,25750,25750,0
|
|
20230630,164500,5834670600,25750,25750,25750,25750,0
|
|
20230630,164400,5834670600,25750,25750,25750,25750,0
|
|
20230630,164300,5834670600,25750,25750,25750,25750,0
|
|
20230630,164200,5834670600,25750,25750,25750,25750,0
|
|
20230630,164100,5834670600,25750,25750,25750,25750,0
|
|
20230630,164000,5834670600,25750,25750,25750,25750,0
|
|
20230630,163900,5834670600,25750,25750,25750,25750,0
|
|
20230630,163800,5834670600,25750,25750,25750,25750,0
|
|
20230630,163700,5834670600,25750,25750,25750,25750,0
|
|
20230630,163600,5834670600,25750,25750,25750,25750,0
|
|
20230630,163500,5834670600,25750,25750,25750,25750,0
|
|
20230630,163400,5834670600,25750,25750,25750,25750,0
|
|
20230630,163300,5834670600,25750,25750,25750,25750,5558
|
|
20230630,163200,5834670600,25750,25750,25750,25750,0
|
|
20230630,163100,5834670600,25750,25750,25750,25750,0
|
|
20230630,163000,5834670600,25750,25750,25750,25750,0
|
|
20230630,162900,5834670600,25750,25750,25750,25750,0
|
|
20230630,162800,5834670600,25750,25750,25750,25750,0
|
|
20230630,162700,5834670600,25750,25750,25750,25750,0
|
|
20230630,162600,5834670600,25750,25750,25750,25750,0
|
|
20230630,162500,5834670600,25750,25750,25750,25750,0
|
|
20230630,162400,5834670600,25750,25750,25750,25750,0
|
|
20230630,162300,5834670600,25750,25750,25750,25750,0
|
|
20230630,162200,5834670600,25750,25750,25750,25750,0
|
|
20230630,162100,5834670600,25750,25750,25750,25750,0
|
|
20230630,162000,5834670600,25750,25750,25750,25750,0
|
|
20230630,161900,5834670600,25750,25750,25750,25750,0
|
|
20230630,161800,5834670600,25750,25750,25750,25750,0
|
|
20230630,161700,5834670600,25750,25750,25750,25750,0
|
|
20230630,161600,5834670600,25750,25750,25750,25750,0
|
|
20230630,161500,5834670600,25750,25750,25750,25750,0
|
|
20230630,161400,5834670600,25750,25750,25750,25750,0
|
|
20230630,161300,5834670600,25750,25750,25750,25750,0
|
|
20230630,161200,5834670600,25750,25750,25750,25750,0
|
|
20230630,161100,5834670600,25750,25750,25750,25750,0
|
|
20230630,161000,5834670600,25750,25750,25750,25750,0
|
|
20230630,160900,5834670600,25750,25750,25750,25750,0
|
|
20230630,160800,5834670600,25750,25750,25750,25750,0
|
|
20230630,160700,5834670600,25750,25750,25750,25750,0
|
|
20230630,160600,5834670600,25750,25750,25750,25750,0
|
|
20230630,160500,5834670600,25750,25750,25750,25750,0
|
|
20230630,160400,5834670600,25750,25750,25750,25750,0
|
|
20230630,160300,5834670600,25750,25750,25750,25750,5558
|
|
20230630,160200,5834670600,25750,25750,25750,25750,0
|
|
20230630,160100,5834670600,25750,25750,25750,25750,0
|
|
20230630,160000,5834670600,25750,25750,25750,25750,0
|
|
20230630,155900,5834670600,25750,25750,25750,25750,0
|
|
20230630,155800,5834670600,25750,25750,25750,25750,0
|
|
20230630,155700,5834670600,25750,25750,25750,25750,0
|
|
20230630,155600,5834670600,25750,25750,25750,25750,0
|
|
20230630,155500,5834670600,25750,25750,25750,25750,0
|
|
20230630,155400,5834670600,25750,25750,25750,25750,0
|
|
20230630,155300,5834670600,25750,25750,25750,25750,0
|
|
20230630,155200,5834670600,25750,25750,25750,25750,0
|
|
20230630,155100,5834670600,25750,25750,25750,25750,0
|
|
20230630,155000,5834670600,25750,25750,25750,25750,0
|
|
20230630,154900,5834670600,25750,25750,25750,25750,0
|
|
20230630,154800,5834670600,25750,25750,25750,25750,0
|
|
20230630,154700,5834670600,25750,25750,25750,25750,0
|
|
20230630,154600,5834670600,25750,25750,25750,25750,0
|
|
20230630,154500,5834670600,25750,25750,25750,25750,0
|
|
20230630,154400,5834670600,25750,25750,25750,25750,0
|
|
20230630,154300,5834670600,25750,25750,25750,25750,0
|
|
20230630,154200,5834670600,25750,25750,25750,25750,0
|
|
20230630,154100,5834670600,25750,25750,25750,25750,0
|
|
20230630,154000,5834670600,25750,25750,25750,25750,0
|
|
20230630,153900,5834670600,25750,25750,25750,25750,0
|
|
20230630,153800,5834670600,25750,25750,25750,25750,0
|
|
20230630,153700,5834670600,25750,25750,25750,25750,0
|
|
20230630,153600,5834670600,25750,25750,25750,25750,0
|
|
20230630,153500,5834670600,25750,25750,25750,25750,0
|
|
20230630,153400,5834670600,25750,25750,25750,25750,0
|
|
20230630,153300,5834670600,25750,25750,25750,25750,5558
|
|
20230630,153200,5834670600,25750,25750,25750,25750,0
|
|
20230630,153100,5834670600,25750,25750,25750,25750,0
|
|
20230630,153000,5834670600,25750,25750,25750,25750,5558
|
|
20230630,152900,5691552100,25700,25700,25700,25700,0
|
|
20230630,152800,5691552100,25700,25700,25700,25700,0
|
|
20230630,152700,5691552100,25700,25700,25700,25700,0
|
|
20230630,152600,5691552100,25700,25700,25700,25700,0
|
|
20230630,152500,5691552100,25700,25700,25700,25700,0
|
|
20230630,152400,5691552100,25700,25700,25700,25700,0
|
|
20230630,152300,5691552100,25700,25700,25700,25700,0
|
|
20230630,152200,5691552100,25700,25700,25700,25700,0
|
|
20230630,152100,5691552100,25700,25700,25700,25700,0
|
|
20230630,152000,5691552100,25700,25700,25700,25700,0
|
|
20230630,151900,5691552100,25700,25700,25700,25650,872
|
|
20230630,151800,5669152250,25700,25750,25750,25700,488
|
|
20230630,151700,5656606200,25750,25750,25800,25600,1444
|
|
20230630,151600,5619460300,25600,25750,25800,25600,3026
|
|
20230630,151500,5541504550,25750,25700,25800,25600,2673
|
|
20230630,151400,5472822600,25750,25700,25800,25700,1875
|
|
20230630,151300,5424555900,25750,25800,25800,25700,2249
|
|
20230630,151200,5366630300,25800,25750,25800,25750,1743
|
|
20230630,151100,5321714100,25800,25700,25800,25700,2280
|
|
20230630,151000,5262977850,25750,25750,25750,25650,1674
|
|
20230630,150900,5219891250,25650,25650,25750,25650,1812
|
|
20230630,150800,5173288600,25700,25700,25750,25650,2399
|
|
20230630,150700,5111591350,25750,25700,25750,25650,2073
|
|
20230630,150600,5058278450,25700,25700,25700,25700,2154
|
|
20230630,150500,5002920650,25700,25650,25700,25650,1580
|
|
20230630,150400,4962319000,25700,25700,25700,25650,2222
|
|
20230630,150300,4905227800,25700,25650,25700,25600,1780
|
|
20230630,150200,4859508500,25650,25650,25700,25600,1783
|
|
20230630,150100,4813741400,25650,25650,25700,25600,2135
|
|
20230630,150000,4758966600,25700,25650,25700,25650,1751
|
|
20230630,145900,4713977900,25650,25650,25700,25650,2160
|
|
20230630,145800,4658502550,25650,25650,25700,25650,2469
|
|
20230630,145700,4595169550,25650,25650,25650,25600,1728
|
|
20230630,145600,4550852350,25650,25650,25650,25650,1617
|
|
20230630,145500,4509376300,25650,25600,25650,25600,2005
|
|
20230630,145400,4458005250,25550,25600,25600,25550,1697
|
|
20230630,145300,4414576650,25600,25550,25600,25500,2002
|
|
20230630,145200,4363400800,25500,25500,25550,25450,3932
|
|
20230630,145100,4263064650,25450,25350,25500,25350,3412
|
|
20230630,145000,4176407800,25350,25300,25350,25300,675
|
|
20230630,144900,4159308650,25300,25300,25300,25300,233
|
|
20230630,144800,4153413750,25300,25300,25300,25300,19
|
|
20230630,144700,4152933050,25300,25300,25300,25300,11
|
|
20230630,144600,4152654750,25250,25300,25300,25250,1327
|
|
20230630,144500,4119097050,25300,25300,25350,25300,745
|
|
20230630,144400,4100248250,25300,25350,25350,25300,5
|
|
20230630,144300,4100121550,25300,25350,25350,25300,138
|
|
20230630,144200,4096623900,25350,25350,25350,25350,5
|
|
20230630,144100,4096497150,25350,25350,25350,25350,0
|
|
20230630,144000,4096497150,25350,25350,25350,25350,139
|
|
20230630,143900,4092973500,25350,25350,25350,25300,20
|
|
20230630,143800,4092467250,25300,25300,25350,25300,216
|
|
20230630,143700,4087002150,25350,25350,25350,25350,6
|
|
20230630,143600,4086850050,25350,25350,25350,25300,17
|
|
20230630,143500,4086419700,25350,25350,25350,25350,135
|
|
20230630,143400,4082997450,25350,25350,25350,25300,8
|
|
20230630,143300,4082794750,25300,25300,25300,25300,40
|
|
20230630,143200,4081782750,25300,25350,25350,25300,719
|
|
20230630,143100,4063591750,25300,25300,25300,25300,19
|
|
20230630,143000,4063111050,25300,25350,25350,25300,199
|
|
20230630,142900,4058066450,25350,25350,25350,25350,129
|
|
20230630,142800,4054796300,25350,25300,25350,25300,26
|
|
20230630,142700,4054138100,25300,25300,25300,25300,583
|
|
20230630,142600,4039388200,25350,25400,25400,25350,1313
|
|
20230630,142500,4006103250,25400,25350,25400,25350,55
|
|
20230630,142400,4004708750,25350,25400,25400,25350,60
|
|
20230630,142300,4003187300,25350,25350,25350,25350,26
|
|
20230630,142200,4002528200,25350,25400,25400,25350,48
|
|
20230630,142100,4001311150,25400,25400,25400,25400,1
|
|
20230630,142000,4001285750,25400,25350,25400,25350,228
|
|
20230630,141900,3995502550,25400,25400,25400,25400,7
|
|
20230630,141800,3995324750,25400,25400,25400,25400,23
|
|
20230630,141700,3994740550,25350,25400,25400,25350,6
|
|
20230630,141600,3994588200,25400,25350,25400,25350,315
|
|
20230630,141500,3986590350,25350,25350,25400,25350,70
|
|
20230630,141400,3984815600,25400,25400,25400,25400,2
|
|
20230630,141300,3984764800,25400,25400,25400,25400,495
|
|
20230630,141200,3972191800,25400,25400,25400,25400,8
|
|
20230630,141100,3971988600,25350,25350,25350,25350,259
|
|
20230630,141000,3965422950,25350,25350,25350,25350,115
|
|
20230630,140900,3962507700,25400,25400,25400,25400,6
|
|
20230630,140800,3962355300,25400,25350,25400,25350,83
|
|
20230630,140700,3960250850,25350,25350,25350,25350,0
|
|
20230630,140600,3960250850,25350,25400,25400,25350,697
|
|
20230630,140500,3942581550,25400,25400,25400,25400,5
|
|
20230630,140400,3942454550,25400,25400,25400,25400,107
|
|
20230630,140300,3939736750,25400,25350,25400,25350,211
|
|
20230630,140200,3934377750,25350,25350,25400,25350,89
|
|
20230630,140100,3932121100,25350,25350,25350,25350,210
|
|
20230630,140000,3926797600,25400,25350,25400,25350,646
|
|
20230630,135900,3910421350,25400,25400,25400,25400,6
|
|
20230630,135800,3910268950,25400,25400,25400,25350,6
|
|
20230630,135700,3910116600,25400,25400,25400,25400,6
|
|
20230630,135600,3909964200,25350,25350,25400,25350,632
|
|
20230630,135500,3893942850,25350,25400,25400,25350,58
|
|
20230630,135400,3892472100,25350,25350,25350,25350,49
|
|
20230630,135300,3891229950,25400,25350,25400,25350,8
|
|
20230630,135200,3891026950,25350,25350,25400,25350,45
|
|
20230630,135100,3889885850,25350,25400,25400,25350,338
|
|
20230630,135000,3881303650,25450,25400,25450,25400,1280
|
|
20230630,134900,3848791600,25450,25450,25450,25450,1612
|
|
20230630,134800,3807766200,25500,25500,25500,25500,7
|
|
20230630,134700,3807587700,25450,25450,25450,25450,13
|
|
20230630,134600,3807256850,25500,25500,25500,25500,6
|
|
20230630,134500,3807103850,25500,25500,25500,25500,9
|
|
20230630,134400,3806874350,25500,25500,25500,25500,170
|
|
20230630,134300,3802539350,25500,25450,25500,25450,71
|
|
20230630,134200,3800732250,25500,25500,25500,25450,94
|
|
20230630,134100,3798337350,25500,25500,25500,25500,1
|
|
20230630,134000,3798311850,25500,25500,25500,25500,3
|
|
20230630,133900,3798235350,25500,25500,25500,25450,29
|
|
20230630,133800,3797496350,25500,25500,25500,25500,54
|
|
20230630,133700,3796119350,25500,25500,25500,25500,36
|
|
20230630,133600,3795201350,25500,25500,25500,25500,90
|
|
20230630,133500,3792906350,25450,25450,25500,25450,108
|
|
20230630,133400,3790157350,25500,25500,25500,25500,82
|
|
20230630,133300,3788066350,25500,25500,25500,25500,10
|
|
20230630,133200,3787811350,25500,25500,25500,25500,124
|
|
20230630,133100,3784649350,25500,25500,25500,25500,131
|
|
20230630,133000,3781308850,25500,25500,25500,25500,0
|
|
20230630,132900,3781308850,25500,25500,25500,25500,109
|
|
20230630,132800,3778529350,25500,25450,25500,25450,102
|
|
20230630,132700,3775928450,25450,25500,25500,25450,134
|
|
20230630,132600,3772513450,25500,25500,25500,25500,102
|
|
20230630,132500,3769912450,25500,25500,25500,25500,4
|
|
20230630,132400,3769810450,25500,25500,25500,25500,99
|
|
20230630,132300,3767285950,25500,25500,25550,25500,900
|
|
20230630,132200,3744331300,25500,25500,25550,25500,626
|
|
20230630,132100,3728363450,25500,25550,25550,25500,264
|
|
20230630,132000,3721626900,25550,25500,25550,25500,409
|
|
20230630,131900,3711195150,25550,25550,25550,25550,101
|
|
20230630,131800,3708614600,25550,25550,25550,25550,166
|
|
20230630,131700,3704373300,25550,25500,25550,25500,506
|
|
20230630,131600,3691457350,25500,25500,25500,25500,765
|
|
20230630,131500,3671949850,25450,25500,25500,25450,163
|
|
20230630,131400,3667794150,25500,25500,25500,25500,0
|
|
20230630,131300,3667794150,25500,25500,25500,25500,93
|
|
20230630,131200,3665422650,25500,25500,25500,25500,146
|
|
20230630,131100,3661699650,25500,25500,25550,25500,1100
|
|
20230630,131000,3633646900,25500,25500,25550,25500,675
|
|
20230630,130900,3616430950,25500,25500,25500,25500,70
|
|
20230630,130800,3614645950,25500,25500,25500,25500,148
|
|
20230630,130700,3610871950,25500,25500,25500,25450,391
|
|
20230630,130600,3600910450,25500,25500,25500,25500,1790
|
|
20230630,130500,3555265450,25500,25500,25500,25450,194
|
|
20230630,130400,3550321450,25500,25500,25500,25500,95
|
|
20230630,130300,3547898950,25450,25500,25500,25450,39
|
|
20230630,130200,3546904550,25500,25500,25500,25500,248
|
|
20230630,130100,3540580550,25450,25500,25500,25450,494
|
|
20230630,130000,3527999700,25500,25450,25500,25450,2215
|
|
20230630,125900,3471610300,25450,25450,25450,25400,159
|
|
20230630,125800,3467563800,25450,25450,25450,25450,178
|
|
20230630,125700,3463033700,25450,25450,25450,25450,128
|
|
20230630,125600,3459776100,25450,25450,25450,25450,180
|
|
20230630,125500,3455195100,25450,25450,25450,25450,152
|
|
20230630,125400,3451326700,25450,25450,25450,25450,165
|
|
20230630,125300,3447127450,25450,25450,25450,25400,201
|
|
20230630,125200,3442016200,25400,25450,25450,25400,729
|
|
20230630,125100,3423463250,25450,25400,25450,25400,122
|
|
20230630,125000,3420358450,25450,25450,25450,25400,147
|
|
20230630,124900,3416617400,25400,25450,25450,25400,174
|
|
20230630,124800,3412191050,25450,25450,25450,25450,187
|
|
20230630,124700,3407431900,25400,25400,25400,25400,3
|
|
20230630,124600,3407355700,25450,25400,25450,25400,612
|
|
20230630,124500,3391803000,25400,25400,25400,25400,108
|
|
20230630,124400,3389059800,25400,25350,25400,25350,209
|
|
20230630,124300,3383761500,25350,25300,25350,25300,143
|
|
20230630,124200,3380138950,25350,25350,25350,25350,160
|
|
20230630,124100,3376082950,25350,25350,25350,25350,0
|
|
20230630,124000,3376082950,25350,25350,25350,25350,99
|
|
20230630,123900,3373573300,25350,25300,25350,25300,98
|
|
20230630,123800,3371093800,25300,25300,25300,25300,174
|
|
20230630,123700,3366691600,25300,25300,25300,25300,92
|
|
20230630,123600,3364364000,25300,25300,25300,25300,102
|
|
20230630,123500,3361783400,25300,25300,25300,25300,15
|
|
20230630,123400,3361403900,25300,25300,25300,25300,276
|
|
20230630,123300,3354421100,25300,25250,25300,25250,304
|
|
20230630,123200,3346739950,25300,25300,25300,25300,102
|
|
20230630,123100,3344159350,25250,25250,25250,25250,10
|
|
20230630,123000,3343906850,25250,25250,25250,25250,0
|
|
20230630,122900,3343906850,25250,25300,25300,25250,183
|
|
20230630,122800,3339281950,25300,25300,25300,25300,7
|
|
20230630,122700,3339104850,25250,25250,25250,25250,7
|
|
20230630,122600,3338928100,25250,25300,25300,25250,55
|
|
20230630,122500,3337537650,25300,25250,25300,25250,11
|
|
20230630,122400,3337259400,25300,25300,25300,25300,3
|
|
20230630,122300,3337183500,25300,25250,25300,25250,58
|
|
20230630,122200,3335718750,25250,25250,25250,25250,20
|
|
20230630,122100,3335213750,25250,25200,25250,25200,97
|
|
20230630,122000,3332764750,25250,25200,25250,25200,26
|
|
20230630,121900,3332109150,25200,25250,25250,25150,150
|
|
20230630,121800,3328333850,25250,25250,25250,25250,4
|
|
20230630,121700,3328232850,25250,25250,25250,25250,2
|
|
20230630,121600,3328182350,25250,25200,25250,25150,165
|
|
20230630,121500,3324027750,25200,25200,25200,25200,19
|
|
20230630,121400,3323548950,25150,25150,25150,25150,112
|
|
20230630,121300,3320732150,25200,25250,25250,25200,1298
|
|
20230630,121200,3288022500,25250,25250,25250,25250,19
|
|
20230630,121100,3287542750,25200,25200,25200,25200,117
|
|
20230630,121000,3284594350,25250,25250,25250,25250,1
|
|
20230630,120900,3284569100,25250,25300,25300,25250,1234
|
|
20230630,120800,3253410100,25300,25250,25300,25250,46
|
|
20230630,120700,3252248400,25250,25250,25250,25250,10
|
|
20230630,120600,3251995900,25200,25250,25250,25200,1430
|
|
20230630,120500,3215891350,25300,25300,25300,25300,13
|
|
20230630,120400,3215562450,25300,25300,25300,25300,855
|
|
20230630,120300,3193930950,25300,25300,25300,25300,86
|
|
20230630,120200,3191755150,25300,25350,25350,25300,142
|
|
20230630,120100,3188162050,25350,25350,25350,25350,6
|
|
20230630,120000,3188009950,25350,25350,25350,25300,21
|
|
20230630,115900,3187478150,25300,25350,25350,25300,7
|
|
20230630,115800,3187300850,25300,25300,25350,25300,42
|
|
20230630,115700,3186238050,25350,25350,25350,25350,200
|
|
20230630,115600,3181168050,25300,25300,25300,25300,175
|
|
20230630,115500,3176740550,25350,25300,25350,25300,11
|
|
20230630,115400,3176461750,25300,25300,25300,25300,11
|
|
20230630,115300,3176183450,25300,25350,25350,25300,69
|
|
20230630,115200,3174437600,25300,25350,25350,25300,31
|
|
20230630,115100,3173652600,25350,25350,25350,25350,46
|
|
20230630,115000,3172486500,25350,25350,25350,25350,104
|
|
20230630,114900,3169850100,25300,25300,25350,25300,52
|
|
20230630,114800,3168534400,25300,25350,25350,25300,194
|
|
20230630,114700,3163623350,25300,25350,25350,25300,17
|
|
20230630,114600,3163192900,25300,25300,25300,25300,46
|
|
20230630,114500,3162029100,25350,25250,25350,25250,28
|
|
20230630,114400,3161320550,25250,25250,25250,25250,54
|
|
20230630,114300,3159957050,25250,25250,25250,25250,12
|
|
20230630,114200,3159654050,25250,25350,25350,25250,92
|
|
20230630,114100,3157330150,25350,25300,25350,25300,201
|
|
20230630,114000,3152236400,25300,25300,25300,25300,60
|
|
20230630,113900,3150718400,25300,25300,25300,25250,219
|
|
20230630,113800,3145180950,25300,25250,25350,25250,995
|
|
20230630,113700,3120044950,25300,25300,25350,25300,1399
|
|
20230630,113600,3084650100,25350,25300,25350,25300,465
|
|
20230630,113500,3072880600,25350,25350,25350,25350,9
|
|
20230630,113400,3072652450,25350,25350,25350,25350,2014
|
|
20230630,113300,3021597550,25400,25400,25400,25400,102
|
|
20230630,113200,3019006750,25400,25400,25400,25400,175
|
|
20230630,113100,3014561750,25400,25400,25400,25350,226
|
|
20230630,113000,3008829700,25400,25400,25400,25400,123
|
|
20230630,112900,3005705500,25400,25400,25400,25400,548
|
|
20230630,112800,2991786300,25400,25400,25400,25400,49
|
|
20230630,112700,2990541700,25400,25400,25400,25400,10
|
|
20230630,112600,2990287700,25350,25350,25350,25350,1
|
|
20230630,112500,2990262350,25350,25400,25450,25350,329
|
|
20230630,112400,2981910700,25400,25400,25400,25400,120
|
|
20230630,112300,2978862700,25400,25450,25450,25400,24
|
|
20230630,112200,2978252900,25400,25450,25450,25400,25
|
|
20230630,112100,2977617150,25400,25450,25450,25400,657
|
|
20230630,112000,2960929200,25450,25400,25450,25400,727
|
|
20230630,111900,2942443400,25450,25450,25450,25450,106
|
|
20230630,111800,2939745700,25450,25450,25450,25400,300
|
|
20230630,111700,2932120300,25450,25450,25450,25450,8
|
|
20230630,111600,2931916700,25450,25450,25450,25400,200
|
|
20230630,111500,2926830700,25450,25400,25450,25400,443
|
|
20230630,111400,2915577850,25400,25450,25450,25400,301
|
|
20230630,111300,2907917450,25450,25450,25450,25450,3
|
|
20230630,111200,2907841100,25450,25450,25450,25450,14
|
|
20230630,111100,2907484800,25450,25450,25450,25450,0
|
|
20230630,111000,2907484800,25450,25450,25450,25450,1245
|
|
20230630,110900,2875799550,25450,25450,25500,25450,262
|
|
20230630,110800,2869125850,25500,25500,25500,25500,112
|
|
20230630,110700,2866269850,25500,25500,25500,25500,64
|
|
20230630,110600,2864637850,25500,25500,25500,25450,88
|
|
20230630,110500,2862393900,25500,25500,25500,25500,210
|
|
20230630,110400,2857038900,25500,25500,25500,25500,147
|
|
20230630,110300,2853290400,25500,25450,25500,25450,757
|
|
20230630,110200,2834009250,25450,25450,25450,25400,53
|
|
20230630,110100,2832660450,25400,25400,25450,25400,257
|
|
20230630,110000,2826132500,25400,25450,25450,25400,114
|
|
20230630,105900,2823231700,25450,25450,25450,25450,265
|
|
20230630,105800,2816487450,25450,25450,25450,25450,219
|
|
20230630,105700,2810913900,25450,25450,25450,25450,348
|
|
20230630,105600,2802057300,25450,25450,25450,25400,83
|
|
20230630,105500,2799945050,25450,25400,25450,25400,15
|
|
20230630,105400,2799563750,25400,25400,25400,25400,113
|
|
20230630,105300,2796693550,25400,25450,25450,25400,161
|
|
20230630,105200,2792603700,25450,25450,25450,25450,4
|
|
20230630,105100,2792501900,25400,25400,25400,25400,1160
|
|
20230630,105000,2763037900,25400,25450,25450,25400,111
|
|
20230630,104900,2760213950,25450,25400,25450,25400,22
|
|
20230630,104800,2759654750,25450,25400,25450,25400,669
|
|
20230630,104700,2742661300,25400,25400,25400,25400,10
|
|
20230630,104600,2742407300,25450,25450,25450,25450,5
|
|
20230630,104500,2742280050,25400,25400,25450,25350,331
|
|
20230630,104400,2733872250,25400,25450,25450,25400,4042
|
|
20230630,104300,2631194300,25450,25450,25450,25450,198
|
|
20230630,104200,2626155200,25450,25450,25450,25400,321
|
|
20230630,104100,2617987050,25450,25450,25450,25400,119
|
|
20230630,104000,2614959250,25450,25450,25450,25450,10
|
|
20230630,103900,2614704750,25450,25450,25450,25450,1
|
|
20230630,103800,2614679300,25450,25450,25450,25400,44
|
|
20230630,103700,2613560500,25450,25400,25450,25400,861
|
|
20230630,103600,2591689950,25350,25350,25400,25350,154
|
|
20230630,103500,2587778850,25400,25400,25450,25400,309
|
|
20230630,103400,2579930050,25400,25400,25400,25400,156
|
|
20230630,103300,2575967650,25400,25400,25450,25400,554
|
|
20230630,103200,2561880950,25400,25400,25400,25350,152
|
|
20230630,103100,2558023750,25400,25400,25400,25400,755
|
|
20230630,103000,2538846750,25450,25450,25500,25450,14
|
|
20230630,102900,2538490350,25450,25400,25450,25400,791
|
|
20230630,102800,2518374250,25400,25400,25400,25350,271
|
|
20230630,102700,2511493750,25400,25350,25400,25350,347
|
|
20230630,102600,2502691250,25400,25350,25400,25350,218
|
|
20230630,102500,2497155450,25400,25400,25400,25350,120
|
|
20230630,102400,2494108400,25400,25400,25450,25400,282
|
|
20230630,102300,2486945550,25400,25400,25400,25350,129
|
|
20230630,102200,2483669700,25400,25400,25400,25350,167
|
|
20230630,102100,2479429550,25400,25400,25400,25400,446
|
|
20230630,102000,2468101150,25400,25400,25400,25400,193
|
|
20230630,101900,2463198950,25400,25400,25400,25350,440
|
|
20230630,101800,2452030550,25400,25400,25450,25400,188
|
|
20230630,101700,2447255100,25400,25400,25400,25400,125
|
|
20230630,101600,2444080100,25350,25400,25400,25350,377
|
|
20230630,101500,2434515200,25350,25400,25400,25300,1330
|
|
20230630,101400,2400736200,25300,25400,25400,25300,4421
|
|
20230630,101300,2288466450,25400,25400,25450,25400,419
|
|
20230630,101200,2277823700,25400,25400,25500,25400,161
|
|
20230630,101100,2273728900,25450,25500,25500,25450,1059
|
|
20230630,101000,2246769700,25500,25500,25500,25450,26
|
|
20230630,100900,2246106750,25450,25500,25500,25450,84
|
|
20230630,100800,2243965800,25500,25500,25500,25450,91
|
|
20230630,100700,2241648950,25500,25500,25500,25500,0
|
|
20230630,100600,2241648950,25500,25500,25500,25500,0
|
|
20230630,100500,2241648950,25500,25450,25500,25450,556
|
|
20230630,100400,2227496450,25450,25450,25450,25450,126
|
|
20230630,100300,2224289750,25450,25450,25450,25450,17
|
|
20230630,100200,2223857100,25450,25500,25550,25450,1990
|
|
20230630,100100,2173098950,25550,25550,25550,25550,9
|
|
20230630,100000,2172869000,25500,25500,25500,25500,457
|
|
20230630,095900,2161215500,25500,25450,25500,25450,80
|
|
20230630,095800,2159176150,25500,25450,25500,25450,10
|
|
20230630,095700,2158921450,25400,25400,25400,25400,0
|
|
20230630,095600,2158921450,25400,25450,25450,25400,2041
|
|
20230630,095500,2107001000,25500,25450,25500,25450,204
|
|
20230630,095400,2101809000,25450,25450,25500,25450,128
|
|
20230630,095300,2098546400,25500,25500,25550,25500,1544
|
|
20230630,095200,2059174350,25550,25600,25600,25550,276
|
|
20230630,095100,2052122000,25550,25550,25550,25550,713
|
|
20230630,095000,2033904850,25550,25600,25600,25550,284
|
|
20230630,094900,2026644550,25600,25600,25600,25600,1916
|
|
20230630,094800,1977594950,25650,25650,25650,25650,14
|
|
20230630,094700,1977235850,25650,25650,25650,25650,160
|
|
20230630,094600,1973131850,25650,25650,25650,25600,1244
|
|
20230630,094500,1941279150,25650,25650,25700,25600,1520
|
|
20230630,094400,1902288200,25700,25650,25700,25650,534
|
|
20230630,094300,1888583750,25650,25700,25700,25650,759
|
|
20230630,094200,1869099600,25700,25650,25700,25600,1205
|
|
20230630,094100,1838153300,25650,25650,25700,25650,255
|
|
20230630,094000,1831606300,25700,25650,25700,25600,1943
|
|
20230630,093900,1781733350,25650,25650,25700,25650,328
|
|
20230630,093800,1773309450,25700,25700,25700,25700,379
|
|
20230630,093700,1763569150,25700,25700,25700,25650,604
|
|
20230630,093600,1748067300,25650,25650,25650,25600,2828
|
|
20230630,093500,1675540250,25650,25600,25650,25600,1645
|
|
20230630,093400,1633363800,25650,25600,25650,25550,1892
|
|
20230630,093300,1584925650,25600,25600,25600,25550,2986
|
|
20230630,093200,1508512050,25600,25550,25600,25550,448
|
|
20230630,093100,1497049000,25550,25500,25600,25450,3699
|
|
20230630,093000,1402542750,25450,25600,25600,25450,1850
|
|
20230630,092900,1355355700,25600,25600,25600,25550,1622
|
|
20230630,092800,1313838250,25600,25600,25650,25550,2254
|
|
20230630,092700,1256123850,25600,25550,25600,25550,544
|
|
20230630,092600,1242200450,25550,25650,25650,25550,807
|
|
20230630,092500,1221544050,25600,25600,25650,25550,5410
|
|
20230630,092400,1083042950,25600,25500,25600,25450,12112
|
|
20230630,092300,774023400,25450,25350,25500,25350,6049
|
|
20230630,092200,620242300,25400,25400,25400,25350,657
|
|
20230630,092100,603566450,25400,25350,25400,25350,539
|
|
20230630,092000,589884800,25350,25400,25400,25300,1052
|
|
20230630,091900,563204000,25400,25400,25400,25350,650
|
|
20230630,091800,546694150,25400,25350,25400,25300,923
|
|
20230630,091700,523291750,25300,25300,25350,25250,2035
|
|
20230630,091600,471735300,25300,25250,25300,25250,662
|
|
20230630,091500,455008550,25200,25150,25200,25150,131
|
|
20230630,091400,451707400,25200,25200,25200,25200,86
|
|
20230630,091300,449540200,25300,25250,25300,25100,531
|
|
20230630,091200,436169100,25250,25250,25300,25200,291
|
|
20230630,091100,428828000,25300,25300,25350,25250,1010
|
|
20230630,091000,403273300,25350,25300,25350,25300,102
|
|
20230630,090900,400687800,25350,25350,25350,25350,703
|
|
20230630,090800,382866750,25350,25350,25350,25350,312
|
|
20230630,090700,374957550,25400,25400,25500,25400,754
|
|
20230630,090600,355768750,25400,25350,25450,25300,3662
|
|
20230630,090500,262748900,25300,25200,25400,25200,2398
|
|
20230630,090400,201961750,25200,25050,25200,25000,4959
|
|
20230630,090300,77322950,25050,25050,25100,25050,332
|
|
20230630,090200,69005850,25050,25050,25100,25050,169
|
|
20230630,090100,64766900,25100,25100,25100,25050,108
|
|
20230630,090000,62056950,25100,25250,25250,25000,2463
|