593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185000,2062818950,33400,33400,33400,33400,6483
|
|
20230630,184900,2062818950,33400,33400,33400,33400,0
|
|
20230630,184800,2062818950,33400,33400,33400,33400,0
|
|
20230630,184700,2062818950,33400,33400,33400,33400,0
|
|
20230630,184600,2062818950,33400,33400,33400,33400,0
|
|
20230630,184500,2062818950,33400,33400,33400,33400,0
|
|
20230630,184400,2062818950,33400,33400,33400,33400,0
|
|
20230630,184300,2062818950,33400,33400,33400,33400,0
|
|
20230630,184200,2062818950,33400,33400,33400,33400,0
|
|
20230630,184100,2062818950,33400,33400,33400,33400,0
|
|
20230630,184000,2062818950,33400,33400,33400,33400,0
|
|
20230630,183900,2062818950,33400,33400,33400,33400,0
|
|
20230630,183800,2062818950,33400,33400,33400,33400,0
|
|
20230630,183700,2062818950,33400,33400,33400,33400,0
|
|
20230630,183600,2062818950,33400,33400,33400,33400,0
|
|
20230630,183500,2062818950,33400,33400,33400,33400,0
|
|
20230630,183400,2062818950,33400,33400,33400,33400,0
|
|
20230630,183300,2062818950,33400,33400,33400,33400,0
|
|
20230630,183200,2062818950,33400,33400,33400,33400,0
|
|
20230630,183100,2062818950,33400,33400,33400,33400,0
|
|
20230630,183000,2062818950,33400,33400,33400,33400,0
|
|
20230630,182900,2062818950,33400,33400,33400,33400,0
|
|
20230630,182800,2062818950,33400,33400,33400,33400,0
|
|
20230630,182700,2062818950,33400,33400,33400,33400,0
|
|
20230630,182600,2062818950,33400,33400,33400,33400,0
|
|
20230630,182500,2062818950,33400,33400,33400,33400,0
|
|
20230630,182400,2062818950,33400,33400,33400,33400,0
|
|
20230630,182300,2062818950,33400,33400,33400,33400,0
|
|
20230630,182200,2062818950,33400,33400,33400,33400,0
|
|
20230630,182100,2062818950,33400,33400,33400,33400,0
|
|
20230630,182000,2062818950,33400,33400,33400,33400,6483
|
|
20230630,181900,2062818950,33400,33400,33400,33400,0
|
|
20230630,181800,2062818950,33400,33400,33400,33400,0
|
|
20230630,181700,2062818950,33400,33400,33400,33400,0
|
|
20230630,181600,2062818950,33400,33400,33400,33400,0
|
|
20230630,181500,2062818950,33400,33400,33400,33400,0
|
|
20230630,181400,2062818950,33400,33400,33400,33400,0
|
|
20230630,181300,2062818950,33400,33400,33400,33400,0
|
|
20230630,181200,2062818950,33400,33400,33400,33400,0
|
|
20230630,181100,2062818950,33400,33400,33400,33400,0
|
|
20230630,181000,2062818950,33400,33400,33400,33400,0
|
|
20230630,180900,2062818950,33400,33400,33400,33400,0
|
|
20230630,180800,2062818950,33400,33400,33400,33400,0
|
|
20230630,180700,2062818950,33400,33400,33400,33400,0
|
|
20230630,180600,2062818950,33400,33400,33400,33400,0
|
|
20230630,180500,2062818950,33400,33400,33400,33400,0
|
|
20230630,180400,2062818950,33400,33400,33400,33400,0
|
|
20230630,180300,2062818950,33400,33400,33400,33400,0
|
|
20230630,180200,2062818950,33400,33400,33400,33400,0
|
|
20230630,180100,2062818950,33400,33400,33400,33400,0
|
|
20230630,180000,2062818950,33400,33400,33400,33400,0
|
|
20230630,175900,2062818950,33400,33400,33400,33400,0
|
|
20230630,175800,2062818950,33400,33400,33400,33400,0
|
|
20230630,175700,2062818950,33400,33400,33400,33400,0
|
|
20230630,175600,2062818950,33400,33400,33400,33400,0
|
|
20230630,175500,2062818950,33400,33400,33400,33400,0
|
|
20230630,175400,2062818950,33400,33400,33400,33400,0
|
|
20230630,175300,2062818950,33400,33400,33400,33400,0
|
|
20230630,175200,2062818950,33400,33400,33400,33400,0
|
|
20230630,175100,2062818950,33400,33400,33400,33400,0
|
|
20230630,175000,2062818950,33400,33400,33400,33400,6483
|
|
20230630,174900,2062818950,33400,33400,33400,33400,0
|
|
20230630,174800,2062818950,33400,33400,33400,33400,0
|
|
20230630,174700,2062818950,33400,33400,33400,33400,0
|
|
20230630,174600,2062818950,33400,33400,33400,33400,0
|
|
20230630,174500,2062818950,33400,33400,33400,33400,0
|
|
20230630,174400,2062818950,33400,33400,33400,33400,0
|
|
20230630,174300,2062818950,33400,33400,33400,33400,0
|
|
20230630,174200,2062818950,33400,33400,33400,33400,0
|
|
20230630,174100,2062818950,33400,33400,33400,33400,0
|
|
20230630,174000,2062818950,33400,33400,33400,33400,0
|
|
20230630,173900,2062818950,33400,33400,33400,33400,0
|
|
20230630,173800,2062818950,33400,33400,33400,33400,0
|
|
20230630,173700,2062818950,33400,33400,33400,33400,0
|
|
20230630,173600,2062818950,33400,33400,33400,33400,0
|
|
20230630,173500,2062818950,33400,33400,33400,33400,0
|
|
20230630,173400,2062818950,33400,33400,33400,33400,0
|
|
20230630,173300,2062818950,33400,33400,33400,33400,0
|
|
20230630,173200,2062818950,33400,33400,33400,33400,0
|
|
20230630,173100,2062818950,33400,33400,33400,33400,0
|
|
20230630,173000,2062818950,33400,33400,33400,33400,0
|
|
20230630,172900,2062818950,33400,33400,33400,33400,0
|
|
20230630,172800,2062818950,33400,33400,33400,33400,0
|
|
20230630,172700,2062818950,33400,33400,33400,33400,0
|
|
20230630,172600,2062818950,33400,33400,33400,33400,0
|
|
20230630,172500,2062818950,33400,33400,33400,33400,0
|
|
20230630,172400,2062818950,33400,33400,33400,33400,0
|
|
20230630,172300,2062818950,33400,33400,33400,33400,0
|
|
20230630,172200,2062818950,33400,33400,33400,33400,0
|
|
20230630,172100,2062818950,33400,33400,33400,33400,0
|
|
20230630,172000,2062818950,33400,33400,33400,33400,6483
|
|
20230630,171900,2062818950,33400,33400,33400,33400,0
|
|
20230630,171800,2062818950,33400,33400,33400,33400,0
|
|
20230630,171700,2062818950,33400,33400,33400,33400,0
|
|
20230630,171600,2062818950,33400,33400,33400,33400,0
|
|
20230630,171500,2062818950,33400,33400,33400,33400,0
|
|
20230630,171400,2062818950,33400,33400,33400,33400,0
|
|
20230630,171300,2062818950,33400,33400,33400,33400,0
|
|
20230630,171200,2062818950,33400,33400,33400,33400,0
|
|
20230630,171100,2062818950,33400,33400,33400,33400,0
|
|
20230630,171000,2062818950,33400,33400,33400,33400,0
|
|
20230630,170900,2062818950,33400,33400,33400,33400,0
|
|
20230630,170800,2062818950,33400,33400,33400,33400,0
|
|
20230630,170700,2062818950,33400,33400,33400,33400,0
|
|
20230630,170600,2062818950,33400,33400,33400,33400,0
|
|
20230630,170500,2062818950,33400,33400,33400,33400,0
|
|
20230630,170400,2062818950,33400,33400,33400,33400,0
|
|
20230630,170300,2062818950,33400,33400,33400,33400,0
|
|
20230630,170200,2062818950,33400,33400,33400,33400,0
|
|
20230630,170100,2062818950,33400,33400,33400,33400,0
|
|
20230630,170000,2062818950,33400,33400,33400,33400,0
|
|
20230630,165900,2062818950,33400,33400,33400,33400,0
|
|
20230630,165800,2062818950,33400,33400,33400,33400,0
|
|
20230630,165700,2062818950,33400,33400,33400,33400,0
|
|
20230630,165600,2062818950,33400,33400,33400,33400,0
|
|
20230630,165500,2062818950,33400,33400,33400,33400,0
|
|
20230630,165400,2062818950,33400,33400,33400,33400,0
|
|
20230630,165300,2062818950,33400,33400,33400,33400,0
|
|
20230630,165200,2062818950,33400,33400,33400,33400,0
|
|
20230630,165100,2062818950,33400,33400,33400,33400,0
|
|
20230630,165000,2062818950,33400,33400,33400,33400,6483
|
|
20230630,164900,2062818950,33400,33400,33400,33400,0
|
|
20230630,164800,2062818950,33400,33400,33400,33400,0
|
|
20230630,164700,2062818950,33400,33400,33400,33400,0
|
|
20230630,164600,2062818950,33400,33400,33400,33400,0
|
|
20230630,164500,2062818950,33400,33400,33400,33400,0
|
|
20230630,164400,2062818950,33400,33400,33400,33400,0
|
|
20230630,164300,2062818950,33400,33400,33400,33400,0
|
|
20230630,164200,2062818950,33400,33400,33400,33400,0
|
|
20230630,164100,2062818950,33400,33400,33400,33400,0
|
|
20230630,164000,2062818950,33400,33400,33400,33400,0
|
|
20230630,163900,2062818950,33400,33400,33400,33400,0
|
|
20230630,163800,2062818950,33400,33400,33400,33400,0
|
|
20230630,163700,2062818950,33400,33400,33400,33400,0
|
|
20230630,163600,2062818950,33400,33400,33400,33400,0
|
|
20230630,163500,2062818950,33400,33400,33400,33400,0
|
|
20230630,163400,2062818950,33400,33400,33400,33400,0
|
|
20230630,163300,2062818950,33400,33400,33400,33400,0
|
|
20230630,163200,2062818950,33400,33400,33400,33400,0
|
|
20230630,163100,2062818950,33400,33400,33400,33400,0
|
|
20230630,163000,2062818950,33400,33400,33400,33400,0
|
|
20230630,162900,2062818950,33400,33400,33400,33400,0
|
|
20230630,162800,2062818950,33400,33400,33400,33400,0
|
|
20230630,162700,2062818950,33400,33400,33400,33400,0
|
|
20230630,162600,2062818950,33400,33400,33400,33400,0
|
|
20230630,162500,2062818950,33400,33400,33400,33400,0
|
|
20230630,162400,2062818950,33400,33400,33400,33400,0
|
|
20230630,162300,2062818950,33400,33400,33400,33400,0
|
|
20230630,162200,2062818950,33400,33400,33400,33400,0
|
|
20230630,162100,2062818950,33400,33400,33400,33400,0
|
|
20230630,162000,2062818950,33400,33400,33400,33400,6483
|
|
20230630,161900,2062818950,33400,33400,33400,33400,0
|
|
20230630,161800,2062818950,33400,33400,33400,33400,0
|
|
20230630,161700,2062818950,33400,33400,33400,33400,0
|
|
20230630,161600,2062818950,33400,33400,33400,33400,0
|
|
20230630,161500,2062818950,33400,33400,33400,33400,0
|
|
20230630,161400,2062818950,33400,33400,33400,33400,0
|
|
20230630,161300,2062818950,33400,33400,33400,33400,0
|
|
20230630,161200,2062818950,33400,33400,33400,33400,0
|
|
20230630,161100,2062818950,33400,33400,33400,33400,0
|
|
20230630,161000,2062818950,33400,33400,33400,33400,0
|
|
20230630,160900,2062818950,33400,33400,33400,33400,0
|
|
20230630,160800,2062818950,33400,33400,33400,33400,0
|
|
20230630,160700,2062818950,33400,33400,33400,33400,0
|
|
20230630,160600,2062818950,33400,33400,33400,33400,0
|
|
20230630,160500,2062818950,33400,33400,33400,33400,0
|
|
20230630,160400,2062818950,33400,33400,33400,33400,0
|
|
20230630,160300,2062818950,33400,33400,33400,33400,0
|
|
20230630,160200,2062818950,33400,33400,33400,33400,0
|
|
20230630,160100,2062818950,33400,33400,33400,33400,0
|
|
20230630,160000,2062818950,33400,33400,33400,33400,0
|
|
20230630,155900,2062818950,33400,33400,33400,33400,0
|
|
20230630,155800,2062818950,33400,33400,33400,33400,0
|
|
20230630,155700,2062818950,33400,33400,33400,33400,0
|
|
20230630,155600,2062818950,33400,33400,33400,33400,0
|
|
20230630,155500,2062818950,33400,33400,33400,33400,0
|
|
20230630,155400,2062818950,33400,33400,33400,33400,0
|
|
20230630,155300,2062818950,33400,33400,33400,33400,0
|
|
20230630,155200,2062818950,33400,33400,33400,33400,0
|
|
20230630,155100,2062818950,33400,33400,33400,33400,0
|
|
20230630,155000,2062818950,33400,33400,33400,33400,6483
|
|
20230630,154900,2062818950,33400,33400,33400,33400,0
|
|
20230630,154800,2062818950,33400,33400,33400,33400,0
|
|
20230630,154700,2062818950,33400,33400,33400,33400,0
|
|
20230630,154600,2062818950,33400,33400,33400,33400,0
|
|
20230630,154500,2062818950,33400,33400,33400,33400,0
|
|
20230630,154400,2062818950,33400,33400,33400,33400,0
|
|
20230630,154300,2062818950,33400,33400,33400,33400,0
|
|
20230630,154200,2062818950,33400,33400,33400,33400,0
|
|
20230630,154100,2062818950,33400,33400,33400,33400,0
|
|
20230630,154000,2062818950,33400,33400,33400,33400,0
|
|
20230630,153900,2062818950,33400,33400,33400,33400,0
|
|
20230630,153800,2062818950,33400,33400,33400,33400,0
|
|
20230630,153700,2062818950,33400,33400,33400,33400,0
|
|
20230630,153600,2062818950,33400,33400,33400,33400,0
|
|
20230630,153500,2062818950,33400,33400,33400,33400,0
|
|
20230630,153400,2062818950,33400,33400,33400,33400,0
|
|
20230630,153300,2062818950,33400,33400,33400,33400,0
|
|
20230630,153200,2062818950,33400,33400,33400,33400,0
|
|
20230630,153100,2062818950,33400,33400,33400,33400,0
|
|
20230630,153000,2062818950,33400,33400,33400,33400,6483
|
|
20230630,152900,1846286750,33500,33500,33500,33500,0
|
|
20230630,152800,1846286750,33500,33500,33500,33500,0
|
|
20230630,152700,1846286750,33500,33500,33500,33500,0
|
|
20230630,152600,1846286750,33500,33500,33500,33500,0
|
|
20230630,152500,1846286750,33500,33500,33500,33500,0
|
|
20230630,152400,1846286750,33500,33500,33500,33500,0
|
|
20230630,152300,1846286750,33500,33500,33500,33500,0
|
|
20230630,152200,1846286750,33500,33500,33500,33500,0
|
|
20230630,152100,1846286750,33500,33500,33500,33500,0
|
|
20230630,152000,1846286750,33500,33500,33500,33500,0
|
|
20230630,151900,1846286750,33500,33500,33500,33450,259
|
|
20230630,151800,1837610400,33450,33450,33500,33450,143
|
|
20230630,151700,1832820200,33500,33450,33500,33450,69
|
|
20230630,151600,1830511800,33450,33500,33500,33450,10
|
|
20230630,151500,1830177150,33450,33450,33500,33450,360
|
|
20230630,151400,1818134850,33450,33450,33500,33450,25
|
|
20230630,151300,1817297450,33500,33500,33500,33450,385
|
|
20230630,151200,1804400050,33500,33450,33500,33400,109
|
|
20230630,151100,1800753700,33450,33500,33500,33450,493
|
|
20230630,151000,1784262800,33500,33450,33500,33450,349
|
|
20230630,150900,1772584700,33450,33500,33500,33450,4
|
|
20230630,150800,1772450800,33450,33400,33500,33400,192
|
|
20230630,150700,1766037400,33400,33400,33400,33400,202
|
|
20230630,150600,1759290600,33400,33400,33500,33400,10
|
|
20230630,150500,1758956500,33400,33400,33450,33400,328
|
|
20230630,150400,1747988150,33400,33450,33450,33400,173
|
|
20230630,150300,1742202450,33450,33450,33500,33450,19
|
|
20230630,150200,1741566850,33450,33450,33450,33450,38
|
|
20230630,150100,1740295750,33450,33400,33450,33400,68
|
|
20230630,150000,1738021600,33400,33350,33500,33350,828
|
|
20230630,145900,1710337800,33400,33400,33450,33350,776
|
|
20230630,145800,1684418500,33400,33400,33450,33400,127
|
|
20230630,145700,1680174950,33400,33400,33450,33400,697
|
|
20230630,145600,1656894950,33450,33400,33450,33400,19
|
|
20230630,145500,1656260000,33400,33450,33450,33400,198
|
|
20230630,145400,1649645950,33450,33450,33450,33450,483
|
|
20230630,145300,1633489600,33500,33500,33550,33500,331
|
|
20230630,145200,1622399650,33500,33550,33550,33500,195
|
|
20230630,145100,1615859750,33500,33500,33500,33500,328
|
|
20230630,145000,1604871750,33500,33500,33500,33500,162
|
|
20230630,144900,1599444750,33500,33500,33500,33500,1
|
|
20230630,144800,1599411250,33500,33550,33550,33500,7
|
|
20230630,144700,1599176500,33550,33500,33550,33500,181
|
|
20230630,144600,1593109000,33500,33550,33550,33500,136
|
|
20230630,144500,1588546300,33500,33550,33550,33500,137
|
|
20230630,144400,1583950050,33600,33600,33600,33550,61
|
|
20230630,144300,1581902650,33600,33550,33600,33550,64
|
|
20230630,144200,1579752450,33550,33600,33600,33550,242
|
|
20230630,144100,1571629750,33600,33600,33650,33600,86
|
|
20230630,144000,1568738850,33600,33600,33650,33600,175
|
|
20230630,143900,1562858050,33600,33600,33600,33600,63
|
|
20230630,143800,1560741250,33650,33650,33650,33650,89
|
|
20230630,143700,1557746400,33600,33600,33600,33600,2
|
|
20230630,143600,1557679200,33600,33600,33600,33600,258
|
|
20230630,143500,1549010400,33650,33650,33650,33650,52
|
|
20230630,143400,1547260600,33650,33650,33650,33650,43
|
|
20230630,143300,1545813650,33650,33650,33650,33650,0
|
|
20230630,143200,1545813650,33650,33650,33650,33650,582
|
|
20230630,143100,1526229350,33650,33700,33700,33650,64
|
|
20230630,143000,1524074400,33700,33700,33700,33700,2
|
|
20230630,142900,1524007000,33650,33700,33700,33650,6
|
|
20230630,142800,1523804850,33700,33650,33700,33650,193
|
|
20230630,142700,1517308400,33700,33700,33700,33700,20
|
|
20230630,142600,1516634400,33700,33700,33700,33650,81
|
|
20230630,142500,1513904850,33650,33650,33650,33650,393
|
|
20230630,142400,1500680400,33650,33650,33650,33650,124
|
|
20230630,142300,1496507800,33650,33650,33650,33650,11
|
|
20230630,142200,1496137650,33650,33650,33650,33650,41
|
|
20230630,142100,1494758000,33650,33650,33650,33650,0
|
|
20230630,142000,1494758000,33650,33600,33650,33600,29
|
|
20230630,141900,1493782900,33650,33650,33650,33650,72
|
|
20230630,141800,1491360100,33650,33600,33650,33600,37
|
|
20230630,141700,1490116100,33650,33650,33650,33650,39
|
|
20230630,141600,1488803750,33650,33650,33650,33650,16
|
|
20230630,141500,1488265350,33600,33650,33650,33600,41
|
|
20230630,141400,1486886000,33650,33650,33650,33650,200
|
|
20230630,141300,1480156000,33600,33600,33600,33600,0
|
|
20230630,141200,1480156000,33600,33600,33600,33600,23
|
|
20230630,141100,1479383200,33650,33650,33650,33650,13
|
|
20230630,141000,1478945750,33600,33600,33600,33600,0
|
|
20230630,140900,1478945750,33600,33650,33650,33600,4
|
|
20230630,140800,1478811250,33650,33650,33650,33650,55
|
|
20230630,140700,1476960500,33650,33650,33650,33650,0
|
|
20230630,140600,1476960500,33650,33650,33650,33650,36
|
|
20230630,140500,1475749100,33650,33650,33650,33650,34
|
|
20230630,140400,1474605000,33650,33650,33650,33650,1
|
|
20230630,140300,1474571350,33650,33600,33650,33600,595
|
|
20230630,140200,1454577700,33600,33600,33600,33600,36
|
|
20230630,140100,1453368100,33550,33600,33600,33550,51
|
|
20230630,140000,1451655650,33550,33600,33600,33550,143
|
|
20230630,135900,1446854350,33550,33550,33550,33550,9
|
|
20230630,135800,1446552400,33550,33550,33550,33550,4
|
|
20230630,135700,1446418200,33550,33550,33550,33550,0
|
|
20230630,135600,1446418200,33550,33550,33550,33550,132
|
|
20230630,135500,1441989600,33600,33600,33600,33600,81
|
|
20230630,135400,1439268000,33600,33600,33600,33600,0
|
|
20230630,135300,1439268000,33600,33600,33600,33600,0
|
|
20230630,135200,1439268000,33600,33600,33600,33600,0
|
|
20230630,135100,1439268000,33600,33550,33600,33550,123
|
|
20230630,135000,1435140200,33600,33600,33600,33600,0
|
|
20230630,134900,1435140200,33600,33600,33600,33600,0
|
|
20230630,134800,1435140200,33600,33600,33600,33600,2
|
|
20230630,134700,1435073000,33600,33600,33600,33600,0
|
|
20230630,134600,1435073000,33600,33600,33600,33600,1
|
|
20230630,134500,1435039400,33550,33550,33550,33550,107
|
|
20230630,134400,1431449550,33550,33550,33550,33550,0
|
|
20230630,134300,1431449550,33550,33550,33550,33550,68
|
|
20230630,134200,1429168150,33550,33550,33550,33550,3
|
|
20230630,134100,1429067500,33550,33550,33550,33550,244
|
|
20230630,134000,1420881300,33500,33600,33600,33500,573
|
|
20230630,133900,1401657000,33600,33600,33600,33600,6
|
|
20230630,133800,1401455400,33600,33600,33600,33600,635
|
|
20230630,133700,1380119400,33650,33650,33650,33650,238
|
|
20230630,133600,1372110700,33700,33700,33700,33700,23
|
|
20230630,133500,1371335600,33700,33700,33700,33700,41
|
|
20230630,133400,1369953900,33700,33700,33700,33700,28
|
|
20230630,133300,1369010300,33700,33700,33700,33700,22
|
|
20230630,133200,1368268900,33700,33700,33700,33700,2
|
|
20230630,133100,1368201500,33700,33700,33700,33700,34
|
|
20230630,133000,1367055700,33700,33700,33700,33700,12
|
|
20230630,132900,1366651300,33700,33700,33700,33600,75
|
|
20230630,132800,1364124000,33650,33650,33650,33600,553
|
|
20230630,132700,1345520950,33700,33700,33700,33700,46
|
|
20230630,132600,1343970750,33700,33650,33700,33650,29
|
|
20230630,132500,1342993700,33650,33650,33650,33650,112
|
|
20230630,132400,1339224900,33650,33650,33650,33650,58
|
|
20230630,132300,1337273200,33600,33600,33600,33600,24
|
|
20230630,132200,1336466800,33600,33600,33600,33600,0
|
|
20230630,132100,1336466800,33600,33600,33600,33600,2
|
|
20230630,132000,1336399600,33600,33600,33600,33600,0
|
|
20230630,131900,1336399600,33600,33600,33600,33600,7
|
|
20230630,131800,1336164400,33650,33650,33650,33650,1
|
|
20230630,131700,1336130750,33650,33650,33650,33650,21
|
|
20230630,131600,1335424100,33600,33650,33650,33600,14
|
|
20230630,131500,1334953200,33650,33650,33650,33650,1
|
|
20230630,131400,1334919550,33550,33600,33600,33550,293
|
|
20230630,131300,1325080650,33650,33650,33650,33650,177
|
|
20230630,131200,1319124600,33600,33650,33650,33600,4
|
|
20230630,131100,1318990150,33650,33700,33700,33650,460
|
|
20230630,131000,1303502850,33700,33700,33750,33700,365
|
|
20230630,130900,1291199300,33700,33700,33700,33700,630
|
|
20230630,130800,1269968300,33700,33700,33700,33700,24
|
|
20230630,130700,1269159500,33700,33700,33700,33700,89
|
|
20230630,130600,1266160200,33700,33700,33700,33700,80
|
|
20230630,130500,1263464200,33700,33700,33700,33700,4
|
|
20230630,130400,1263329400,33700,33700,33700,33700,18
|
|
20230630,130300,1262722800,33700,33700,33700,33700,7
|
|
20230630,130200,1262486900,33700,33700,33700,33700,5
|
|
20230630,130100,1262318400,33700,33650,33700,33650,9
|
|
20230630,130000,1262015350,33700,33650,33700,33650,2
|
|
20230630,125900,1261948000,33700,33650,33700,33650,49
|
|
20230630,125800,1260299100,33700,33700,33700,33700,0
|
|
20230630,125700,1260299100,33700,33650,33700,33650,76
|
|
20230630,125600,1257740150,33700,33700,33700,33700,23
|
|
20230630,125500,1256965050,33650,33650,33650,33650,0
|
|
20230630,125400,1256965050,33650,33650,33700,33650,357
|
|
20230630,125300,1244947600,33600,33650,33650,33600,74
|
|
20230630,125200,1242457550,33650,33650,33650,33650,0
|
|
20230630,125100,1242457550,33650,33600,33650,33600,468
|
|
20230630,125000,1226726450,33600,33500,33600,33500,373
|
|
20230630,124900,1214218300,33550,33550,33550,33550,216
|
|
20230630,124800,1206971500,33550,33550,33550,33550,321
|
|
20230630,124700,1196201950,33600,33600,33600,33600,42
|
|
20230630,124600,1194790750,33600,33600,33600,33600,0
|
|
20230630,124500,1194790750,33600,33600,33600,33600,3
|
|
20230630,124400,1194689950,33600,33600,33600,33600,32
|
|
20230630,124300,1193614750,33550,33550,33550,33550,1
|
|
20230630,124200,1193581200,33550,33550,33550,33550,0
|
|
20230630,124100,1193581200,33550,33550,33550,33550,0
|
|
20230630,124000,1193581200,33550,33550,33550,33550,54
|
|
20230630,123900,1191769500,33550,33550,33550,33550,24
|
|
20230630,123800,1190964300,33550,33550,33550,33550,21
|
|
20230630,123700,1190259750,33550,33550,33550,33550,1
|
|
20230630,123600,1190226200,33550,33550,33550,33550,7
|
|
20230630,123500,1189991350,33600,33550,33600,33550,132
|
|
20230630,123400,1185561400,33550,33550,33550,33550,141
|
|
20230630,123300,1180830850,33600,33600,33600,33600,25
|
|
20230630,123200,1179990850,33600,33600,33600,33600,144
|
|
20230630,123100,1175152450,33600,33600,33600,33600,6
|
|
20230630,123000,1174950850,33600,33500,33600,33500,965
|
|
20230630,122900,1142574150,33550,33550,33550,33550,26
|
|
20230630,122800,1141701850,33500,33500,33500,33500,3
|
|
20230630,122700,1141601350,33500,33500,33500,33500,1
|
|
20230630,122600,1141567850,33500,33500,33550,33500,76
|
|
20230630,122500,1139019700,33550,33550,33550,33550,33
|
|
20230630,122400,1137912550,33550,33550,33550,33550,1
|
|
20230630,122300,1137879000,33500,33500,33500,33500,49
|
|
20230630,122200,1136237500,33500,33500,33500,33500,34
|
|
20230630,122100,1135098500,33500,33550,33550,33500,115
|
|
20230630,122000,1131245250,33550,33550,33550,33550,1
|
|
20230630,121900,1131211700,33550,33550,33550,33550,0
|
|
20230630,121800,1131211700,33550,33550,33550,33550,0
|
|
20230630,121700,1131211700,33550,33550,33550,33550,1
|
|
20230630,121600,1131178150,33500,33500,33500,33500,27
|
|
20230630,121500,1130273650,33500,33500,33500,33500,222
|
|
20230630,121400,1122836650,33550,33500,33550,33500,136
|
|
20230630,121300,1118278850,33550,33500,33550,33500,310
|
|
20230630,121200,1107892750,33500,33500,33500,33500,16
|
|
20230630,121100,1107356750,33500,33500,33500,33500,26
|
|
20230630,121000,1106485750,33500,33500,33500,33500,33
|
|
20230630,120900,1105380250,33500,33500,33500,33500,15
|
|
20230630,120800,1104877750,33500,33500,33500,33500,1
|
|
20230630,120700,1104844250,33500,33500,33500,33500,287
|
|
20230630,120600,1095229750,33500,33500,33500,33500,0
|
|
20230630,120500,1095229750,33500,33500,33500,33500,51
|
|
20230630,120400,1093521250,33500,33500,33500,33500,588
|
|
20230630,120300,1073823250,33500,33500,33500,33500,27
|
|
20230630,120200,1072918750,33500,33500,33500,33450,19
|
|
20230630,120100,1072282300,33450,33500,33500,33450,43
|
|
20230630,120000,1070843450,33500,33500,33500,33500,11
|
|
20230630,115900,1070474950,33500,33500,33500,33500,2
|
|
20230630,115800,1070407950,33450,33500,33500,33450,96
|
|
20230630,115700,1067196650,33450,33450,33450,33450,46
|
|
20230630,115600,1065657950,33500,33500,33500,33500,1
|
|
20230630,115500,1065624450,33450,33450,33450,33450,31
|
|
20230630,115400,1064587500,33450,33500,33500,33450,65
|
|
20230630,115300,1062412650,33500,33500,33500,33500,0
|
|
20230630,115200,1062412650,33500,33500,33500,33500,2
|
|
20230630,115100,1062345650,33450,33450,33450,33450,1
|
|
20230630,115000,1062312200,33500,33450,33500,33450,55
|
|
20230630,114900,1060472250,33450,33500,33500,33450,482
|
|
20230630,114800,1044348600,33550,33500,33550,33500,132
|
|
20230630,114700,1039926500,33500,33550,33550,33500,112
|
|
20230630,114600,1036174450,33500,33500,33500,33500,110
|
|
20230630,114500,1032489450,33550,33500,33550,33500,3
|
|
20230630,114400,1032388850,33550,33550,33550,33550,11
|
|
20230630,114300,1032019800,33550,33550,33550,33550,3
|
|
20230630,114200,1031919150,33550,33500,33550,33500,25
|
|
20230630,114100,1031081550,33550,33550,33550,33550,102
|
|
20230630,114000,1027659450,33550,33550,33550,33550,26
|
|
20230630,113900,1026787150,33550,33500,33550,33500,9
|
|
20230630,113800,1026485550,33550,33550,33550,33550,24
|
|
20230630,113700,1025680350,33550,33550,33550,33550,51
|
|
20230630,113600,1023969300,33500,33550,33550,33500,33
|
|
20230630,113500,1022863650,33550,33500,33550,33500,20
|
|
20230630,113400,1022192900,33550,33550,33550,33550,32
|
|
20230630,113300,1021119300,33550,33550,33550,33550,15
|
|
20230630,113200,1020616050,33550,33550,33550,33550,1
|
|
20230630,113100,1020582500,33550,33500,33550,33500,203
|
|
20230630,113000,1013780000,33550,33550,33550,33550,2
|
|
20230630,112900,1013712900,33500,33500,33500,33500,88
|
|
20230630,112800,1010764900,33550,33550,33550,33500,76
|
|
20230630,112700,1008218100,33550,33550,33550,33550,28
|
|
20230630,112600,1007278700,33500,33550,33550,33500,21
|
|
20230630,112500,1006574300,33500,33550,33550,33500,22
|
|
20230630,112400,1005837200,33550,33500,33550,33500,66
|
|
20230630,112300,1003624900,33550,33550,33550,33550,50
|
|
20230630,112200,1001947400,33550,33550,33550,33550,0
|
|
20230630,112100,1001947400,33550,33550,33550,33550,17
|
|
20230630,112000,1001377050,33500,33500,33500,33500,30
|
|
20230630,111900,1000372050,33500,33500,33550,33500,412
|
|
20230630,111800,986569650,33500,33550,33550,33500,5
|
|
20230630,111700,986402050,33550,33550,33550,33550,53
|
|
20230630,111600,984623900,33500,33550,33550,33500,104
|
|
20230630,111500,981139700,33550,33500,33550,33500,47
|
|
20230630,111400,979563000,33550,33550,33550,33550,1
|
|
20230630,111300,979529450,33550,33550,33550,33550,20
|
|
20230630,111200,978858450,33550,33550,33550,33550,22
|
|
20230630,111100,978120350,33550,33550,33550,33550,33
|
|
20230630,111000,977013200,33550,33500,33550,33500,80
|
|
20230630,110900,974329450,33500,33550,33550,33500,15
|
|
20230630,110800,973826450,33550,33550,33550,33500,54
|
|
20230630,110700,972015750,33550,33550,33550,33500,78
|
|
20230630,110600,969402100,33550,33550,33550,33550,52
|
|
20230630,110500,967657500,33500,33500,33500,33450,900
|
|
20230630,110400,937507600,33500,33450,33500,33450,181
|
|
20230630,110300,931453100,33500,33500,33500,33500,38
|
|
20230630,110200,930180100,33500,33450,33500,33450,4
|
|
20230630,110100,930046250,33500,33500,33500,33500,44
|
|
20230630,110000,928572250,33500,33450,33500,33450,30
|
|
20230630,105900,927568650,33450,33450,33450,33450,201
|
|
20230630,105800,920845200,33450,33450,33450,33450,109
|
|
20230630,105700,917199150,33450,33450,33450,33450,100
|
|
20230630,105600,913854150,33450,33450,33450,33450,1
|
|
20230630,105500,913820700,33400,33400,33400,33400,1
|
|
20230630,105400,913787300,33450,33450,33450,33450,2
|
|
20230630,105300,913720400,33450,33400,33450,33400,181
|
|
20230630,105200,907667500,33400,33450,33500,33400,678
|
|
20230630,105100,884992900,33450,33450,33450,33400,647
|
|
20230630,105000,863352750,33450,33450,33450,33450,31
|
|
20230630,104900,862315800,33450,33400,33450,33400,720
|
|
20230630,104800,838267300,33400,33400,33400,33400,25
|
|
20230630,104700,837432300,33400,33400,33400,33400,114
|
|
20230630,104600,833624700,33400,33400,33400,33400,0
|
|
20230630,104500,833624700,33400,33350,33400,33350,197
|
|
20230630,104400,827054650,33350,33400,33400,33350,241
|
|
20230630,104300,819016800,33400,33400,33400,33400,2
|
|
20230630,104200,818950000,33350,33350,33350,33350,111
|
|
20230630,104100,815248150,33350,33350,33350,33350,1
|
|
20230630,104000,815214800,33300,33300,33400,33250,1214
|
|
20230630,103900,774751750,33300,33300,33300,33250,35
|
|
20230630,103800,773586450,33250,33300,33300,33250,322
|
|
20230630,103700,762878850,33250,33300,33300,33250,74
|
|
20230630,103600,760415100,33300,33200,33300,33200,97
|
|
20230630,103500,757191100,33200,33200,33200,33200,244
|
|
20230630,103400,749090300,33200,33200,33200,33200,2
|
|
20230630,103300,749023900,33150,33150,33150,33150,5
|
|
20230630,103200,748858150,33150,33200,33200,33150,69
|
|
20230630,103100,746568050,33200,33200,33200,33200,120
|
|
20230630,103000,742584050,33200,33200,33200,33200,6
|
|
20230630,102900,742384850,33150,33150,33150,33100,634
|
|
20230630,102800,721367850,33100,33150,33150,33100,450
|
|
20230630,102700,706472800,33150,33200,33250,33150,373
|
|
20230630,102600,694099600,33200,33300,33300,33200,1380
|
|
20230630,102500,648175500,33350,33350,33350,33350,3
|
|
20230630,102400,648075450,33350,33350,33350,33350,40
|
|
20230630,102300,646741450,33350,33350,33350,33350,2
|
|
20230630,102200,646674750,33350,33350,33350,33300,912
|
|
20230630,102100,616264800,33350,33400,33400,33350,115
|
|
20230630,102000,612427350,33350,33350,33350,33350,0
|
|
20230630,101900,612427350,33350,33350,33350,33350,105
|
|
20230630,101800,608925600,33400,33350,33400,33350,23
|
|
20230630,101700,608158450,33350,33350,33350,33350,0
|
|
20230630,101600,608158450,33350,33350,33350,33350,52
|
|
20230630,101500,606424250,33350,33350,33350,33350,14
|
|
20230630,101400,605957350,33350,33400,33400,33350,35
|
|
20230630,101300,604789200,33300,33350,33400,33300,175
|
|
20230630,101200,598948350,33400,33350,33400,33350,301
|
|
20230630,101100,588909900,33350,33350,33350,33350,76
|
|
20230630,101000,586375300,33350,33300,33350,33300,41
|
|
20230630,100900,585009950,33300,33350,33350,33300,12
|
|
20230630,100800,584610200,33350,33350,33350,33350,1
|
|
20230630,100700,584576850,33350,33350,33350,33350,25
|
|
20230630,100600,583743100,33300,33300,33300,33300,527
|
|
20230630,100500,566194000,33300,33300,33300,33300,12
|
|
20230630,100400,565794400,33300,33300,33300,33300,16
|
|
20230630,100300,565261600,33300,33250,33300,33250,9
|
|
20230630,100200,564962250,33250,33300,33300,33250,57
|
|
20230630,100100,563066550,33300,33250,33300,33250,194
|
|
20230630,100000,556609850,33250,33300,33300,33200,43
|
|
20230630,095900,555178100,33300,33300,33300,33200,12
|
|
20230630,095800,554779000,33300,33250,33300,33250,776
|
|
20230630,095700,528969350,33200,33200,33200,33200,488
|
|
20230630,095600,512767750,33200,33200,33250,33200,52
|
|
20230630,095500,511041300,33200,33150,33200,33150,202
|
|
20230630,095400,504339200,33100,33200,33250,33100,1083
|
|
20230630,095300,468468700,33250,33300,33300,33250,108
|
|
20230630,095200,464877550,33300,33300,33300,33250,106
|
|
20230630,095100,461348850,33300,33300,33300,33300,312
|
|
20230630,095000,450959250,33250,33300,33300,33250,101
|
|
20230630,094900,447600950,33300,33250,33300,33250,73
|
|
20230630,094800,445170100,33250,33200,33250,33200,193
|
|
20230630,094700,438757850,33200,33300,33300,33200,111
|
|
20230630,094600,435072500,33300,33300,33300,33300,3
|
|
20230630,094500,434972600,33300,33250,33300,33250,19
|
|
20230630,094400,434340550,33250,33300,33300,33250,129
|
|
20230630,094300,430050650,33300,33250,33300,33250,16
|
|
20230630,094200,429518450,33300,33200,33300,33200,698
|
|
20230630,094100,406316300,33200,33250,33250,33200,26
|
|
20230630,094000,405452050,33250,33300,33300,33250,98
|
|
20230630,093900,402191450,33300,33350,33350,33300,52
|
|
20230630,093800,400459350,33350,33150,33350,33100,679
|
|
20230630,093700,377889750,33150,33150,33150,33150,1
|
|
20230630,093600,377856600,33150,33150,33150,33100,45
|
|
20230630,093500,376366750,33150,33250,33250,33150,29
|
|
20230630,093400,375405100,33050,33300,33350,33050,192
|
|
20230630,093300,369030150,33300,33150,33300,33150,462
|
|
20230630,093200,353689250,33100,33000,33100,33000,257
|
|
20230630,093100,345183950,33000,33050,33050,33000,507
|
|
20230630,093000,328429250,33050,33000,33050,32950,903
|
|
20230630,092900,298632750,32900,33000,33000,32900,39
|
|
20230630,092800,297347750,32950,32950,32950,32950,202
|
|
20230630,092700,290691850,32950,32950,33000,32950,225
|
|
20230630,092600,283278000,32950,32950,32950,32950,60
|
|
20230630,092500,281301000,33000,32950,33000,32900,1018
|
|
20230630,092400,247736800,32950,33000,33000,32950,885
|
|
20230630,092300,218541150,33050,33050,33050,33000,79
|
|
20230630,092200,215933300,33000,33000,33050,33000,398
|
|
20230630,092100,202798600,33050,33050,33050,33000,26
|
|
20230630,092000,201939800,33000,33050,33050,33000,172
|
|
20230630,091900,196263650,33050,33050,33050,33000,673
|
|
20230630,091800,174036250,33100,33050,33100,33050,108
|
|
20230630,091700,170461750,33000,33000,33000,33000,361
|
|
20230630,091600,158548750,33000,33000,33100,32950,475
|
|
20230630,091500,142878200,33000,33000,33000,32950,420
|
|
20230630,091400,129031450,33000,33050,33050,33000,381
|
|
20230630,091300,116453100,33050,33100,33100,33050,45
|
|
20230630,091200,114964600,33100,33000,33100,33000,80
|
|
20230630,091100,112323400,33000,33100,33100,33000,183
|
|
20230630,091000,106276900,33150,33250,33250,33050,667
|
|
20230630,090900,84159500,33250,33300,33300,33250,254
|
|
20230630,090800,75711000,33300,33300,33300,33250,580
|
|
20230630,090700,56413000,33350,33350,33350,33300,166
|
|
20230630,090600,50883850,33450,33450,33500,33450,252
|
|
20230630,090500,42453250,33450,33350,33450,33300,121
|
|
20230630,090400,38417600,33300,33300,33350,33300,40
|
|
20230630,090300,37085550,33400,33300,33400,33300,160
|
|
20230630,090200,31748950,33300,33350,33400,33250,185
|
|
20230630,090100,25588850,33600,33400,33600,33350,72
|
|
20230630,090000,23184100,33600,33250,33600,33250,696
|