598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185500,19382285000,23600,23600,23600,23600,6935
|
|
20230630,185400,19382285000,23600,23600,23600,23600,0
|
|
20230630,185300,19382285000,23600,23600,23600,23600,0
|
|
20230630,185200,19382285000,23600,23600,23600,23600,0
|
|
20230630,185100,19382285000,23600,23600,23600,23600,0
|
|
20230630,185000,19382285000,23600,23600,23600,23600,0
|
|
20230630,184900,19382285000,23600,23600,23600,23600,0
|
|
20230630,184800,19382285000,23600,23600,23600,23600,0
|
|
20230630,184700,19382285000,23600,23600,23600,23600,0
|
|
20230630,184600,19382285000,23600,23600,23600,23600,0
|
|
20230630,184500,19382285000,23600,23600,23600,23600,0
|
|
20230630,184400,19382285000,23600,23600,23600,23600,0
|
|
20230630,184300,19382285000,23600,23600,23600,23600,0
|
|
20230630,184200,19382285000,23600,23600,23600,23600,0
|
|
20230630,184100,19382285000,23600,23600,23600,23600,0
|
|
20230630,184000,19382285000,23600,23600,23600,23600,0
|
|
20230630,183900,19382285000,23600,23600,23600,23600,0
|
|
20230630,183800,19382285000,23600,23600,23600,23600,0
|
|
20230630,183700,19382285000,23600,23600,23600,23600,0
|
|
20230630,183600,19382285000,23600,23600,23600,23600,0
|
|
20230630,183500,19382285000,23600,23600,23600,23600,0
|
|
20230630,183400,19382285000,23600,23600,23600,23600,0
|
|
20230630,183300,19382285000,23600,23600,23600,23600,0
|
|
20230630,183200,19382285000,23600,23600,23600,23600,0
|
|
20230630,183100,19382285000,23600,23600,23600,23600,0
|
|
20230630,183000,19382285000,23600,23600,23600,23600,0
|
|
20230630,182900,19382285000,23600,23600,23600,23600,0
|
|
20230630,182800,19382285000,23600,23600,23600,23600,0
|
|
20230630,182700,19382285000,23600,23600,23600,23600,0
|
|
20230630,182600,19382285000,23600,23600,23600,23600,0
|
|
20230630,182500,19382285000,23600,23600,23600,23600,6935
|
|
20230630,182400,19382285000,23600,23600,23600,23600,0
|
|
20230630,182300,19382285000,23600,23600,23600,23600,0
|
|
20230630,182200,19382285000,23600,23600,23600,23600,0
|
|
20230630,182100,19382285000,23600,23600,23600,23600,0
|
|
20230630,182000,19382285000,23600,23600,23600,23600,0
|
|
20230630,181900,19382285000,23600,23600,23600,23600,0
|
|
20230630,181800,19382285000,23600,23600,23600,23600,0
|
|
20230630,181700,19382285000,23600,23600,23600,23600,0
|
|
20230630,181600,19382285000,23600,23600,23600,23600,0
|
|
20230630,181500,19382285000,23600,23600,23600,23600,0
|
|
20230630,181400,19382285000,23600,23600,23600,23600,0
|
|
20230630,181300,19382285000,23600,23600,23600,23600,0
|
|
20230630,181200,19382285000,23600,23600,23600,23600,0
|
|
20230630,181100,19382285000,23600,23600,23600,23600,0
|
|
20230630,181000,19382285000,23600,23600,23600,23600,0
|
|
20230630,180900,19382285000,23600,23600,23600,23600,0
|
|
20230630,180800,19382285000,23600,23600,23600,23600,0
|
|
20230630,180700,19382285000,23600,23600,23600,23600,0
|
|
20230630,180600,19382285000,23600,23600,23600,23600,0
|
|
20230630,180500,19382285000,23600,23600,23600,23600,0
|
|
20230630,180400,19382285000,23600,23600,23600,23600,0
|
|
20230630,180300,19382285000,23600,23600,23600,23600,0
|
|
20230630,180200,19382285000,23600,23600,23600,23600,0
|
|
20230630,180100,19382285000,23600,23600,23600,23600,0
|
|
20230630,180000,19382285000,23600,23600,23600,23600,0
|
|
20230630,175900,19382285000,23600,23600,23600,23600,0
|
|
20230630,175800,19382285000,23600,23600,23600,23600,0
|
|
20230630,175700,19382285000,23600,23600,23600,23600,0
|
|
20230630,175600,19382285000,23600,23600,23600,23600,0
|
|
20230630,175500,19382285000,23600,23600,23600,23600,6935
|
|
20230630,175400,19382285000,23600,23600,23600,23600,0
|
|
20230630,175300,19382285000,23600,23600,23600,23600,0
|
|
20230630,175200,19382285000,23600,23600,23600,23600,0
|
|
20230630,175100,19382285000,23600,23600,23600,23600,0
|
|
20230630,175000,19382285000,23600,23600,23600,23600,0
|
|
20230630,174900,19382285000,23600,23600,23600,23600,0
|
|
20230630,174800,19382285000,23600,23600,23600,23600,0
|
|
20230630,174700,19382285000,23600,23600,23600,23600,0
|
|
20230630,174600,19382285000,23600,23600,23600,23600,0
|
|
20230630,174500,19382285000,23600,23600,23600,23600,0
|
|
20230630,174400,19382285000,23600,23600,23600,23600,0
|
|
20230630,174300,19382285000,23600,23600,23600,23600,0
|
|
20230630,174200,19382285000,23600,23600,23600,23600,0
|
|
20230630,174100,19382285000,23600,23600,23600,23600,0
|
|
20230630,174000,19382285000,23600,23600,23600,23600,0
|
|
20230630,173900,19382285000,23600,23600,23600,23600,0
|
|
20230630,173800,19382285000,23600,23600,23600,23600,0
|
|
20230630,173700,19382285000,23600,23600,23600,23600,0
|
|
20230630,173600,19382285000,23600,23600,23600,23600,0
|
|
20230630,173500,19382285000,23600,23600,23600,23600,0
|
|
20230630,173400,19382285000,23600,23600,23600,23600,0
|
|
20230630,173300,19382285000,23600,23600,23600,23600,0
|
|
20230630,173200,19382285000,23600,23600,23600,23600,0
|
|
20230630,173100,19382285000,23600,23600,23600,23600,0
|
|
20230630,173000,19382285000,23600,23600,23600,23600,0
|
|
20230630,172900,19382285000,23600,23600,23600,23600,0
|
|
20230630,172800,19382285000,23600,23600,23600,23600,0
|
|
20230630,172700,19382285000,23600,23600,23600,23600,0
|
|
20230630,172600,19382285000,23600,23600,23600,23600,0
|
|
20230630,172500,19382285000,23600,23600,23600,23600,6935
|
|
20230630,172400,19382285000,23600,23600,23600,23600,0
|
|
20230630,172300,19382285000,23600,23600,23600,23600,0
|
|
20230630,172200,19382285000,23600,23600,23600,23600,0
|
|
20230630,172100,19382285000,23600,23600,23600,23600,0
|
|
20230630,172000,19382285000,23600,23600,23600,23600,0
|
|
20230630,171900,19382285000,23600,23600,23600,23600,0
|
|
20230630,171800,19382285000,23600,23600,23600,23600,0
|
|
20230630,171700,19382285000,23600,23600,23600,23600,0
|
|
20230630,171600,19382285000,23600,23600,23600,23600,0
|
|
20230630,171500,19382285000,23600,23600,23600,23600,0
|
|
20230630,171400,19382285000,23600,23600,23600,23600,0
|
|
20230630,171300,19382285000,23600,23600,23600,23600,0
|
|
20230630,171200,19382285000,23600,23600,23600,23600,0
|
|
20230630,171100,19382285000,23600,23600,23600,23600,0
|
|
20230630,171000,19382285000,23600,23600,23600,23600,0
|
|
20230630,170900,19382285000,23600,23600,23600,23600,0
|
|
20230630,170800,19382285000,23600,23600,23600,23600,0
|
|
20230630,170700,19382285000,23600,23600,23600,23600,0
|
|
20230630,170600,19382285000,23600,23600,23600,23600,0
|
|
20230630,170500,19382285000,23600,23600,23600,23600,0
|
|
20230630,170400,19382285000,23600,23600,23600,23600,0
|
|
20230630,170300,19382285000,23600,23600,23600,23600,0
|
|
20230630,170200,19382285000,23600,23600,23600,23600,0
|
|
20230630,170100,19382285000,23600,23600,23600,23600,0
|
|
20230630,170000,19382285000,23600,23600,23600,23600,0
|
|
20230630,165900,19382285000,23600,23600,23600,23600,0
|
|
20230630,165800,19382285000,23600,23600,23600,23600,0
|
|
20230630,165700,19382285000,23600,23600,23600,23600,0
|
|
20230630,165600,19382285000,23600,23600,23600,23600,0
|
|
20230630,165500,19382285000,23600,23600,23600,23600,6935
|
|
20230630,165400,19382285000,23600,23600,23600,23600,0
|
|
20230630,165300,19382285000,23600,23600,23600,23600,0
|
|
20230630,165200,19382285000,23600,23600,23600,23600,0
|
|
20230630,165100,19382285000,23600,23600,23600,23600,0
|
|
20230630,165000,19382285000,23600,23600,23600,23600,0
|
|
20230630,164900,19382285000,23600,23600,23600,23600,0
|
|
20230630,164800,19382285000,23600,23600,23600,23600,0
|
|
20230630,164700,19382285000,23600,23600,23600,23600,0
|
|
20230630,164600,19382285000,23600,23600,23600,23600,0
|
|
20230630,164500,19382285000,23600,23600,23600,23600,0
|
|
20230630,164400,19382285000,23600,23600,23600,23600,0
|
|
20230630,164300,19382285000,23600,23600,23600,23600,0
|
|
20230630,164200,19382285000,23600,23600,23600,23600,0
|
|
20230630,164100,19382285000,23600,23600,23600,23600,0
|
|
20230630,164000,19382285000,23600,23600,23600,23600,0
|
|
20230630,163900,19382285000,23600,23600,23600,23600,0
|
|
20230630,163800,19382285000,23600,23600,23600,23600,0
|
|
20230630,163700,19382285000,23600,23600,23600,23600,0
|
|
20230630,163600,19382285000,23600,23600,23600,23600,0
|
|
20230630,163500,19382285000,23600,23600,23600,23600,0
|
|
20230630,163400,19382285000,23600,23600,23600,23600,0
|
|
20230630,163300,19382285000,23600,23600,23600,23600,0
|
|
20230630,163200,19382285000,23600,23600,23600,23600,0
|
|
20230630,163100,19382285000,23600,23600,23600,23600,0
|
|
20230630,163000,19382285000,23600,23600,23600,23600,0
|
|
20230630,162900,19382285000,23600,23600,23600,23600,0
|
|
20230630,162800,19382285000,23600,23600,23600,23600,0
|
|
20230630,162700,19382285000,23600,23600,23600,23600,0
|
|
20230630,162600,19382285000,23600,23600,23600,23600,0
|
|
20230630,162500,19382285000,23600,23600,23600,23600,6935
|
|
20230630,162400,19382285000,23600,23600,23600,23600,0
|
|
20230630,162300,19382285000,23600,23600,23600,23600,0
|
|
20230630,162200,19382285000,23600,23600,23600,23600,0
|
|
20230630,162100,19382285000,23600,23600,23600,23600,0
|
|
20230630,162000,19382285000,23600,23600,23600,23600,0
|
|
20230630,161900,19382285000,23600,23600,23600,23600,0
|
|
20230630,161800,19382285000,23600,23600,23600,23600,0
|
|
20230630,161700,19382285000,23600,23600,23600,23600,0
|
|
20230630,161600,19382285000,23600,23600,23600,23600,0
|
|
20230630,161500,19382285000,23600,23600,23600,23600,0
|
|
20230630,161400,19382285000,23600,23600,23600,23600,0
|
|
20230630,161300,19382285000,23600,23600,23600,23600,0
|
|
20230630,161200,19382285000,23600,23600,23600,23600,0
|
|
20230630,161100,19382285000,23600,23600,23600,23600,0
|
|
20230630,161000,19382285000,23600,23600,23600,23600,0
|
|
20230630,160900,19382285000,23600,23600,23600,23600,0
|
|
20230630,160800,19382285000,23600,23600,23600,23600,0
|
|
20230630,160700,19382285000,23600,23600,23600,23600,0
|
|
20230630,160600,19382285000,23600,23600,23600,23600,0
|
|
20230630,160500,19382285000,23600,23600,23600,23600,0
|
|
20230630,160400,19382285000,23600,23600,23600,23600,0
|
|
20230630,160300,19382285000,23600,23600,23600,23600,0
|
|
20230630,160200,19382285000,23600,23600,23600,23600,0
|
|
20230630,160100,19382285000,23600,23600,23600,23600,0
|
|
20230630,160000,19382285000,23600,23600,23600,23600,0
|
|
20230630,155900,19382285000,23600,23600,23600,23600,0
|
|
20230630,155800,19382285000,23600,23600,23600,23600,0
|
|
20230630,155700,19382285000,23600,23600,23600,23600,0
|
|
20230630,155600,19382285000,23600,23600,23600,23600,0
|
|
20230630,155500,19382285000,23600,23600,23600,23600,6935
|
|
20230630,155400,19382285000,23600,23600,23600,23600,0
|
|
20230630,155300,19382285000,23600,23600,23600,23600,0
|
|
20230630,155200,19382285000,23600,23600,23600,23600,0
|
|
20230630,155100,19382285000,23600,23600,23600,23600,0
|
|
20230630,155000,19382285000,23600,23600,23600,23600,0
|
|
20230630,154900,19382285000,23600,23600,23600,23600,0
|
|
20230630,154800,19382285000,23600,23600,23600,23600,0
|
|
20230630,154700,19382285000,23600,23600,23600,23600,0
|
|
20230630,154600,19382285000,23600,23600,23600,23600,0
|
|
20230630,154500,19382285000,23600,23600,23600,23600,0
|
|
20230630,154400,19382285000,23600,23600,23600,23600,0
|
|
20230630,154300,19382285000,23600,23600,23600,23600,0
|
|
20230630,154200,19382285000,23600,23600,23600,23600,0
|
|
20230630,154100,19382285000,23600,23600,23600,23600,0
|
|
20230630,154000,19382285000,23600,23600,23600,23600,0
|
|
20230630,153900,19382285000,23600,23600,23600,23600,0
|
|
20230630,153800,19382285000,23600,23600,23600,23600,0
|
|
20230630,153700,19382285000,23600,23600,23600,23600,0
|
|
20230630,153600,19382285000,23600,23600,23600,23600,0
|
|
20230630,153500,19382285000,23600,23600,23600,23600,0
|
|
20230630,153400,19382285000,23600,23600,23600,23600,0
|
|
20230630,153300,19382285000,23600,23600,23600,23600,0
|
|
20230630,153200,19382285000,23600,23600,23600,23600,0
|
|
20230630,153100,19382285000,23600,23600,23600,23600,0
|
|
20230630,153000,19382285000,23600,23600,23600,23600,6935
|
|
20230630,152900,19218619000,23650,23650,23650,23650,0
|
|
20230630,152800,19218619000,23650,23650,23650,23650,0
|
|
20230630,152700,19218619000,23650,23650,23650,23650,0
|
|
20230630,152600,19218619000,23650,23650,23650,23650,0
|
|
20230630,152500,19218619000,23650,23650,23650,23650,0
|
|
20230630,152400,19218619000,23650,23650,23650,23650,0
|
|
20230630,152300,19218619000,23650,23650,23650,23650,0
|
|
20230630,152200,19218619000,23650,23650,23650,23650,0
|
|
20230630,152100,19218619000,23650,23650,23650,23650,0
|
|
20230630,152000,19218619000,23650,23650,23650,23650,0
|
|
20230630,151900,19218619000,23650,23600,23650,23550,3864
|
|
20230630,151800,19127486250,23650,23600,23650,23600,1879
|
|
20230630,151700,19083134500,23650,23600,23650,23550,831
|
|
20230630,151600,19063546800,23600,23650,23650,23550,1596
|
|
20230630,151500,19025879400,23600,23650,23650,23600,610
|
|
20230630,151400,19011481050,23650,23550,23650,23500,2431
|
|
20230630,151300,18954160750,23600,23550,23600,23550,489
|
|
20230630,151200,18942643800,23550,23600,23600,23550,1358
|
|
20230630,151100,18910662550,23550,23600,23650,23550,485
|
|
20230630,151000,18899215650,23600,23550,23600,23550,1265
|
|
20230630,150900,18869382150,23550,23650,23650,23550,922
|
|
20230630,150800,18847625350,23600,23650,23650,23600,673
|
|
20230630,150700,18831742050,23550,23600,23600,23550,797
|
|
20230630,150600,18812944950,23550,23600,23600,23550,1048
|
|
20230630,150500,18788233900,23600,23600,23650,23550,963
|
|
20230630,150400,18765508400,23600,23550,23600,23550,690
|
|
20230630,150300,18749252600,23650,23650,23650,23500,9287
|
|
20230630,150200,18530769600,23650,23650,23650,23600,1706
|
|
20230630,150100,18490424250,23650,23600,23650,23600,409
|
|
20230630,150000,18480753350,23600,23650,23700,23600,3124
|
|
20230630,145900,18406952450,23700,23650,23700,23600,1309
|
|
20230630,145800,18375994300,23650,23650,23700,23650,2867
|
|
20230630,145700,18308074600,23650,23650,23650,23600,4225
|
|
20230630,145600,18208171350,23650,23550,23650,23550,1958
|
|
20230630,145500,18161963800,23600,23550,23600,23500,498
|
|
20230630,145400,18150230250,23550,23500,23550,23450,583
|
|
20230630,145300,18136531650,23500,23600,23600,23450,2461
|
|
20230630,145200,18078722650,23600,23500,23600,23500,489
|
|
20230630,145100,18067199850,23500,23500,23550,23500,1149
|
|
20230630,145000,18040194200,23500,23500,23600,23500,3245
|
|
20230630,144900,17963929850,23550,23500,23600,23500,857
|
|
20230630,144800,17943770200,23500,23600,23600,23500,2697
|
|
20230630,144700,17880371700,23600,23550,23600,23550,1803
|
|
20230630,144600,17837905600,23600,23600,23650,23550,2912
|
|
20230630,144500,17769170900,23650,23650,23650,23600,1616
|
|
20230630,144400,17731013700,23650,23650,23650,23600,1118
|
|
20230630,144300,17704579600,23650,23650,23650,23600,222
|
|
20230630,144200,17699331650,23650,23650,23650,23600,1036
|
|
20230630,144100,17674862150,23650,23650,23700,23650,1709
|
|
20230630,144000,17634444250,23650,23600,23650,23600,2529
|
|
20230630,143900,17574651900,23650,23600,23650,23600,830
|
|
20230630,143800,17555063800,23600,23550,23600,23550,2549
|
|
20230630,143700,17494953850,23550,23550,23550,23500,195
|
|
20230630,143600,17490363800,23550,23500,23550,23500,836
|
|
20230630,143500,17470707950,23550,23500,23550,23500,1199
|
|
20230630,143400,17442495200,23500,23500,23600,23500,1353
|
|
20230630,143300,17410637850,23550,23550,23600,23500,2459
|
|
20230630,143200,17352798200,23600,23550,23600,23550,877
|
|
20230630,143100,17332143600,23550,23550,23550,23500,556
|
|
20230630,143000,17319060300,23550,23550,23550,23500,1799
|
|
20230630,142900,17276771700,23550,23550,23550,23550,1185
|
|
20230630,142800,17248864950,23550,23600,23600,23550,131
|
|
20230630,142700,17245779850,23550,23550,23600,23550,57
|
|
20230630,142600,17244437350,23550,23550,23600,23550,723
|
|
20230630,142500,17227410600,23600,23550,23600,23550,216
|
|
20230630,142400,17222316000,23600,23600,23600,23550,713
|
|
20230630,142300,17205517050,23600,23500,23600,23500,393
|
|
20230630,142200,17196276500,23550,23450,23550,23400,1576
|
|
20230630,142100,17159272300,23450,23500,23500,23400,5958
|
|
20230630,142000,17019727400,23500,23500,23500,23450,606
|
|
20230630,141900,17005512700,23500,23500,23500,23450,1414
|
|
20230630,141800,16972298700,23500,23550,23550,23500,850
|
|
20230630,141700,16952316900,23500,23500,23550,23500,1316
|
|
20230630,141600,16921356950,23550,23550,23550,23500,2920
|
|
20230630,141500,16852692950,23500,23500,23550,23450,637
|
|
20230630,141400,16837723700,23500,23500,23500,23450,243
|
|
20230630,141300,16832013700,23450,23500,23500,23450,2989
|
|
20230630,141200,16761908200,23500,23550,23550,23500,4152
|
|
20230630,141100,16664324300,23550,23550,23600,23500,2609
|
|
20230630,141000,16602958950,23550,23600,23600,23550,2355
|
|
20230630,140900,16547472300,23600,23600,23650,23600,542
|
|
20230630,140800,16534678450,23600,23650,23650,23600,2277
|
|
20230630,140700,16480827650,23700,23700,23700,23700,149
|
|
20230630,140600,16477296350,23700,23650,23700,23650,677
|
|
20230630,140500,16461277850,23650,23650,23650,23600,352
|
|
20230630,140400,16452958400,23600,23600,23650,23600,543
|
|
20230630,140300,16440128700,23600,23600,23600,23550,2132
|
|
20230630,140200,16389813550,23600,23600,23650,23600,527
|
|
20230630,140100,16377365450,23600,23600,23650,23550,594
|
|
20230630,140000,16363333400,23550,23500,23600,23500,2070
|
|
20230630,135900,16314605150,23550,23600,23600,23500,3086
|
|
20230630,135800,16241969000,23600,23600,23600,23600,745
|
|
20230630,135700,16224387000,23600,23600,23600,23600,3019
|
|
20230630,135600,16153138600,23650,23600,23700,23600,660
|
|
20230630,135500,16137543100,23550,23550,23550,23550,722
|
|
20230630,135400,16120540000,23550,23600,23600,23550,459
|
|
20230630,135300,16109727500,23600,23550,23600,23500,3667
|
|
20230630,135200,16023360050,23550,23600,23600,23550,3000
|
|
20230630,135100,15952599100,23600,23700,23700,23600,3709
|
|
20230630,135000,15864846000,23700,23700,23700,23700,161
|
|
20230630,134900,15861030300,23700,23750,23750,23700,3149
|
|
20230630,134800,15786339450,23750,23750,23800,23750,80
|
|
20230630,134700,15784436850,23750,23800,23800,23750,582
|
|
20230630,134600,15770605150,23800,23800,23850,23800,2922
|
|
20230630,134500,15701060850,23850,23800,23900,23800,2297
|
|
20230630,134400,15646342500,23850,23800,23850,23800,2932
|
|
20230630,134300,15576507200,23800,23750,23800,23750,804
|
|
20230630,134200,15557391050,23750,23750,23800,23750,1128
|
|
20230630,134100,15530600950,23750,23800,23800,23750,214
|
|
20230630,134000,15525509350,23750,23750,23800,23750,720
|
|
20230630,133900,15508409250,23750,23750,23750,23700,999
|
|
20230630,133800,15484683200,23750,23750,23750,23700,499
|
|
20230630,133700,15472845950,23750,23700,23750,23700,46
|
|
20230630,133600,15471755300,23750,23800,23800,23750,1420
|
|
20230630,133500,15438028200,23800,23800,23800,23750,184
|
|
20230630,133400,15433652600,23750,23750,23750,23750,848
|
|
20230630,133300,15413512600,23700,23750,23750,23700,79
|
|
20230630,133200,15411637950,23750,23750,23750,23750,179
|
|
20230630,133100,15407386700,23700,23750,23750,23700,874
|
|
20230630,133000,15386632850,23750,23750,23800,23750,276
|
|
20230630,132900,15380068600,23750,23750,23800,23750,1345
|
|
20230630,132800,15348124700,23750,23800,23800,23750,682
|
|
20230630,132700,15331916350,23750,23700,23750,23700,1141
|
|
20230630,132600,15304817700,23750,23800,23800,23700,1546
|
|
20230630,132500,15268110100,23800,23800,23800,23750,819
|
|
20230630,132400,15248618900,23800,23750,23800,23700,1678
|
|
20230630,132300,15208765800,23750,23750,23750,23750,91
|
|
20230630,132200,15206604550,23750,23650,23750,23650,1212
|
|
20230630,132100,15177882900,23700,23700,23700,23700,20
|
|
20230630,132000,15177408900,23650,23650,23650,23650,6014
|
|
20230630,131900,15035177800,23650,23650,23650,23600,1228
|
|
20230630,131800,15006142800,23650,23600,23650,23600,1403
|
|
20230630,131700,14973018050,23600,23600,23600,23600,374
|
|
20230630,131600,14964191650,23600,23650,23650,23600,145
|
|
20230630,131500,14960767600,23650,23600,23650,23600,201
|
|
20230630,131400,14956021450,23600,23650,23650,23600,487
|
|
20230630,131300,14944528200,23650,23650,23650,23650,223
|
|
20230630,131200,14939254250,23700,23650,23700,23650,261
|
|
20230630,131100,14933075300,23650,23650,23650,23600,6115
|
|
20230630,131000,14788739750,23600,23600,23700,23550,1504
|
|
20230630,130900,14753197050,23650,23650,23650,23550,1953
|
|
20230630,130800,14707113750,23650,23650,23650,23650,1896
|
|
20230630,130700,14662273350,23650,23650,23700,23650,1262
|
|
20230630,130600,14632427000,23700,23650,23700,23650,588
|
|
20230630,130500,14618493450,23650,23750,23750,23600,3306
|
|
20230630,130400,14540153300,23750,23700,23750,23650,1585
|
|
20230630,130300,14502590250,23700,23600,23700,23600,2204
|
|
20230630,130200,14450488300,23650,23650,23650,23600,572
|
|
20230630,130100,14436969150,23650,23650,23650,23650,90
|
|
20230630,130000,14434840650,23650,23650,23650,23600,155
|
|
20230630,125900,14431179500,23650,23650,23650,23600,76
|
|
20230630,125800,14429384500,23650,23600,23650,23600,914
|
|
20230630,125700,14407813800,23650,23650,23650,23600,311
|
|
20230630,125600,14400466300,23650,23650,23650,23650,189
|
|
20230630,125500,14395996450,23650,23600,23650,23600,93
|
|
20230630,125400,14393801450,23650,23650,23650,23600,526
|
|
20230630,125300,14381387450,23650,23650,23650,23650,121
|
|
20230630,125200,14378525800,23650,23650,23650,23600,115
|
|
20230630,125100,14375811050,23650,23650,23650,23600,1226
|
|
20230630,125000,14346842950,23600,23550,23600,23550,627
|
|
20230630,124900,14332050950,23600,23600,23600,23600,211
|
|
20230630,124800,14327071350,23550,23550,23600,23550,370
|
|
20230630,124700,14318348000,23550,23550,23600,23500,938
|
|
20230630,124600,14296276350,23500,23550,23550,23500,1608
|
|
20230630,124500,14258408000,23550,23600,23600,23550,2457
|
|
20230630,124400,14200458050,23600,23650,23650,23600,869
|
|
20230630,124300,14179937450,23650,23600,23650,23600,126
|
|
20230630,124200,14176961050,23650,23600,23650,23600,97
|
|
20230630,124100,14174670600,23650,23650,23700,23650,83
|
|
20230630,124000,14172707300,23600,23650,23650,23600,1756
|
|
20230630,123900,14131232600,23650,23700,23700,23600,559
|
|
20230630,123800,14118013300,23700,23700,23700,23650,305
|
|
20230630,123700,14110796350,23700,23650,23700,23650,524
|
|
20230630,123600,14098403550,23650,23650,23700,23650,14
|
|
20230630,123500,14098072300,23700,23750,23750,23650,1356
|
|
20230630,123400,14065967900,23750,23700,23750,23700,34
|
|
20230630,123300,14065161950,23750,23700,23750,23700,525
|
|
20230630,123200,14052718850,23750,23700,23750,23700,224
|
|
20230630,123100,14047406900,23700,23650,23700,23600,757
|
|
20230630,123000,14029495200,23600,23650,23700,23600,1965
|
|
20230630,122900,13983024800,23650,23700,23700,23650,157
|
|
20230630,122800,13979311500,23700,23700,23700,23650,1908
|
|
20230630,122700,13934176250,23700,23700,23750,23650,347
|
|
20230630,122600,13925953150,23650,23700,23700,23650,1627
|
|
20230630,122500,13887399600,23750,23750,23750,23700,861
|
|
20230630,122400,13866981700,23700,23750,23750,23700,132
|
|
20230630,122300,13863848000,23750,23750,23750,23700,71
|
|
20230630,122200,13862162250,23800,23700,23800,23700,126
|
|
20230630,122100,13859173850,23700,23750,23750,23700,851
|
|
20230630,122000,13838975000,23750,23800,23800,23750,1382
|
|
20230630,121900,13806129150,23800,23800,23800,23800,332
|
|
20230630,121800,13798227550,23800,23800,23850,23800,1147
|
|
20230630,121700,13770900100,23850,23850,23850,23800,274
|
|
20230630,121600,13764365750,23800,23800,23850,23800,1226
|
|
20230630,121500,13735128050,23800,23800,23850,23800,454
|
|
20230630,121400,13724307850,23800,23750,23800,23750,599
|
|
20230630,121300,13710061050,23750,23750,23800,23750,368
|
|
20230630,121200,13701321000,23800,23800,23800,23750,374
|
|
20230630,121100,13692420800,23800,23850,23850,23800,486
|
|
20230630,121000,13680848150,23850,23800,23850,23800,496
|
|
20230630,120900,13669042650,23800,23800,23850,23800,225
|
|
20230630,120800,13663687150,23800,23850,23850,23800,120
|
|
20230630,120700,13660825200,23850,23800,23850,23800,204
|
|
20230630,120600,13655967800,23800,23750,23800,23750,5556
|
|
20230630,120500,13524001000,23750,23750,23800,23750,3921
|
|
20230630,120400,13430731650,23750,23650,23750,23650,407
|
|
20230630,120300,13421081350,23650,23750,23800,23650,5784
|
|
20230630,120200,13283964500,23800,23750,23800,23750,421
|
|
20230630,120100,13273965050,23750,23800,23800,23700,4911
|
|
20230630,120000,13157119850,23800,23800,23850,23800,2982
|
|
20230630,115900,13086113050,23800,23850,23850,23800,2378
|
|
20230630,115800,13029515750,23800,23900,23900,23800,466
|
|
20230630,115700,13018401650,23900,23850,23900,23800,572
|
|
20230630,115600,13004777150,23850,23850,23900,23800,905
|
|
20230630,115500,12983186400,23900,23900,23900,23850,554
|
|
20230630,115400,12969962900,23850,23900,23900,23850,519
|
|
20230630,115300,12957568950,23900,23850,23950,23850,838
|
|
20230630,115200,12937551900,23900,23900,23900,23900,191
|
|
20230630,115100,12932987000,23900,23850,23900,23850,895
|
|
20230630,115000,12911634850,23900,23850,23900,23850,279
|
|
20230630,114900,12904976650,23900,23900,23950,23850,1010
|
|
20230630,114800,12880871000,23900,23800,23900,23800,2031
|
|
20230630,114700,12832409650,23850,23850,23900,23850,115
|
|
20230630,114600,12829666800,23850,23850,23850,23750,1957
|
|
20230630,114500,12783103150,23850,23800,23850,23800,393
|
|
20230630,114400,12773749650,23800,23800,23850,23800,1335
|
|
20230630,114300,12741927450,23800,23800,23800,23750,1179
|
|
20230630,114200,12713870150,23750,23750,23850,23750,1356
|
|
20230630,114100,12681626400,23750,23800,23800,23750,901
|
|
20230630,114000,12660185250,23800,23800,23800,23750,2797
|
|
20230630,113900,12593618250,23800,23850,23850,23800,289
|
|
20230630,113800,12586726350,23850,23850,23850,23750,1271
|
|
20230630,113700,12556461950,23800,23900,23900,23800,4601
|
|
20230630,113600,12446674100,23900,24000,24000,23900,914
|
|
20230630,113500,12424824700,23950,24000,24050,23900,5624
|
|
20230630,113400,12290099850,24050,24050,24100,23950,11312
|
|
20230630,113300,12018315400,24050,23950,24050,23900,7171
|
|
20230630,113200,11846238450,23950,23800,23950,23800,4689
|
|
20230630,113100,11734300300,23800,23800,23850,23800,475
|
|
20230630,113000,11722979900,23800,23800,23800,23750,1269
|
|
20230630,112900,11692791350,23750,23800,23800,23750,3465
|
|
20230630,112800,11610336750,23800,23850,23850,23800,2455
|
|
20230630,112700,11551816050,23800,23750,23850,23750,6007
|
|
20230630,112600,11408673150,23750,23750,23800,23700,5473
|
|
20230630,112500,11278571950,23700,23650,23750,23650,4765
|
|
20230630,112400,11165552650,23650,23600,23650,23600,952
|
|
20230630,112300,11143054100,23600,23600,23650,23600,2860
|
|
20230630,112200,11075455150,23600,23650,23650,23600,1857
|
|
20230630,112100,11031586100,23650,23600,23650,23600,2100
|
|
20230630,112000,10981956850,23550,23500,23600,23400,4382
|
|
20230630,111900,10878688850,23350,23500,23500,23350,1883
|
|
20230630,111800,10834569350,23500,23550,23550,23500,106
|
|
20230630,111700,10832078300,23550,23500,23550,23500,2891
|
|
20230630,111600,10764073550,23500,23450,23500,23450,1112
|
|
20230630,111500,10737944650,23450,23500,23550,23450,244
|
|
20230630,111400,10732220450,23500,23500,23550,23500,897
|
|
20230630,111300,10711140200,23450,23500,23550,23450,2266
|
|
20230630,111200,10657884350,23500,23450,23550,23450,3976
|
|
20230630,111100,10564461850,23400,23450,23500,23400,2079
|
|
20230630,111000,10515717900,23450,23400,23500,23350,3963
|
|
20230630,110900,10423022150,23400,23450,23450,23400,609
|
|
20230630,110800,10408754700,23450,23450,23500,23400,3470
|
|
20230630,110700,10327381850,23450,23500,23500,23450,1765
|
|
20230630,110600,10285971950,23500,23400,23500,23350,4991
|
|
20230630,110500,10168960100,23400,23400,23400,23350,2051
|
|
20230630,110400,10120977950,23350,23350,23350,23350,70
|
|
20230630,110300,10119343450,23350,23400,23400,23350,1628
|
|
20230630,110200,10081276000,23400,23400,23400,23350,1525
|
|
20230630,110100,10045595250,23400,23400,23400,23300,3276
|
|
20230630,110000,9968969800,23350,23350,23350,23300,847
|
|
20230630,105900,9949192900,23350,23400,23400,23300,699
|
|
20230630,105800,9932859250,23400,23400,23400,23350,377
|
|
20230630,105700,9924042500,23300,23300,23350,23250,1083
|
|
20230630,105600,9898788050,23300,23200,23350,23200,4119
|
|
20230630,105500,9802878000,23200,23200,23250,23200,541
|
|
20230630,105400,9790311350,23200,23200,23250,23150,392
|
|
20230630,105300,9781231250,23200,23150,23250,23150,2644
|
|
20230630,105200,9719944350,23100,23200,23200,23100,1005
|
|
20230630,105100,9696678400,23200,23200,23200,23200,58
|
|
20230630,105000,9695332800,23200,23200,23200,23150,480
|
|
20230630,104900,9684197600,23200,23200,23250,23200,1208
|
|
20230630,104800,9656169750,23250,23250,23250,23200,272
|
|
20230630,104700,9649847250,23250,23250,23250,23200,22
|
|
20230630,104600,9649336100,23250,23250,23250,23200,383
|
|
20230630,104500,9640433500,23250,23200,23250,23150,1589
|
|
20230630,104400,9603572050,23200,23150,23200,23100,1526
|
|
20230630,104300,9568249900,23100,23100,23150,23100,399
|
|
20230630,104200,9559022650,23150,23100,23150,23100,1213
|
|
20230630,104100,9530998050,23050,23100,23150,23050,4076
|
|
20230630,104000,9436909750,23100,23150,23200,23100,988
|
|
20230630,103900,9414038000,23150,23150,23200,23150,609
|
|
20230630,103800,9399938100,23150,23150,23200,23150,533
|
|
20230630,103700,9387599000,23200,23200,23200,23150,795
|
|
20230630,103600,9369189950,23200,23150,23200,23150,1114
|
|
20230630,103500,9343379700,23150,23150,23250,23150,779
|
|
20230630,103400,9325312300,23150,23150,23200,23150,3025
|
|
20230630,103300,9255281200,23150,23250,23250,23150,1432
|
|
20230630,103200,9222076450,23200,23200,23200,23150,1492
|
|
20230630,103100,9187504350,23200,23200,23300,23200,934
|
|
20230630,103000,9165831950,23200,23350,23350,23200,2347
|
|
20230630,102900,9111263950,23300,23350,23350,23250,2183
|
|
20230630,102800,9060298700,23350,23300,23350,23250,1356
|
|
20230630,102700,9028645050,23300,23350,23350,23250,2035
|
|
20230630,102600,8981231500,23350,23350,23350,23300,449
|
|
20230630,102500,8970761800,23300,23300,23350,23250,2691
|
|
20230630,102400,8908064750,23250,23300,23300,23200,823
|
|
20230630,102300,8888925450,23300,23300,23300,23200,2295
|
|
20230630,102200,8835529750,23300,23350,23350,23200,6832
|
|
20230630,102100,8676612750,23300,23300,23350,23300,651
|
|
20230630,102000,8661415350,23350,23250,23350,23200,1694
|
|
20230630,101900,8621937250,23250,23300,23300,23200,2655
|
|
20230630,101800,8560136000,23250,23200,23250,23150,4770
|
|
20230630,101700,8449457900,23150,23200,23200,23150,435
|
|
20230630,101600,8439375600,23150,23100,23150,23100,1056
|
|
20230630,101500,8414941550,23100,23150,23150,23100,3245
|
|
20230630,101400,8339865450,23150,23150,23150,23050,1169
|
|
20230630,101300,8312863000,23050,23050,23100,23050,3043
|
|
20230630,101200,8242620600,23050,23050,23100,23000,2236
|
|
20230630,101100,8191133200,23100,23050,23100,23050,1180
|
|
20230630,101000,8163900850,23050,23050,23150,23050,1538
|
|
20230630,100900,8128384850,23100,23050,23100,23050,4051
|
|
20230630,100800,8035004450,23050,23150,23150,23050,3843
|
|
20230630,100700,7946205350,23150,23200,23200,23100,1491
|
|
20230630,100600,7911688750,23100,23150,23200,23100,2148
|
|
20230630,100500,7861954400,23150,23100,23200,23050,1481
|
|
20230630,100400,7827707850,23100,23100,23150,23050,2871
|
|
20230630,100300,7761415100,23100,23100,23150,23050,887
|
|
20230630,100200,7740949750,23050,23050,23100,23050,2027
|
|
20230630,100100,7694166900,23050,23000,23100,22950,3576
|
|
20230630,100000,7611878850,23000,23000,23000,22900,7353
|
|
20230630,095900,7443136550,23000,23100,23150,22950,10574
|
|
20230630,095800,7199312550,23150,23150,23150,23100,470
|
|
20230630,095700,7188450250,23100,23150,23200,23050,2232
|
|
20230630,095600,7136863700,23100,23050,23150,22950,6491
|
|
20230630,095500,6987296650,23050,23000,23050,22950,22217
|
|
20230630,095400,6476532300,23050,23200,23250,23000,33160
|
|
20230630,095300,5710227200,23200,23250,23300,23200,4639
|
|
20230630,095200,5602462750,23250,23350,23350,23200,18817
|
|
20230630,095100,5164515150,23350,23350,23400,23350,1241
|
|
20230630,095000,5135537100,23400,23350,23400,23350,1938
|
|
20230630,094900,5090271850,23350,23350,23400,23350,2431
|
|
20230630,094800,5033457200,23400,23400,23400,23350,584
|
|
20230630,094700,5019804800,23400,23450,23450,23400,2309
|
|
20230630,094600,4965770850,23450,23400,23450,23400,695
|
|
20230630,094500,4949507350,23450,23450,23450,23400,368
|
|
20230630,094400,4940889000,23450,23350,23450,23350,869
|
|
20230630,094300,4920572100,23350,23400,23450,23350,601
|
|
20230630,094200,4906522450,23350,23350,23400,23300,5259
|
|
20230630,094100,4783717750,23350,23400,23400,23300,6492
|
|
20230630,094000,4632199600,23400,23350,23400,23350,1750
|
|
20230630,093900,4591334550,23400,23400,23400,23350,1000
|
|
20230630,093800,4567950450,23450,23400,23450,23350,1836
|
|
20230630,093700,4525045100,23350,23450,23450,23350,2152
|
|
20230630,093600,4474687750,23450,23450,23450,23400,3159
|
|
20230630,093500,4400764850,23400,23450,23450,23400,2089
|
|
20230630,093400,4351874100,23450,23450,23500,23400,1193
|
|
20230630,093300,4323919250,23450,23500,23500,23400,1747
|
|
20230630,093200,4282960300,23450,23500,23500,23400,911
|
|
20230630,093100,4261602800,23400,23450,23450,23350,5892
|
|
20230630,093000,4123610100,23450,23450,23550,23400,520
|
|
20230630,092900,4111416000,23450,23550,23550,23450,2747
|
|
20230630,092800,4046791500,23550,23650,23650,23550,1654
|
|
20230630,092700,4007809050,23600,23700,23700,23550,1147
|
|
20230630,092600,3980747550,23550,23550,23700,23500,2379
|
|
20230630,092500,3924641950,23550,23400,23600,23350,3794
|
|
20230630,092400,3835615000,23400,23450,23500,23350,946
|
|
20230630,092300,3813476500,23450,23500,23600,23450,2763
|
|
20230630,092200,3748415300,23500,23500,23550,23350,3869
|
|
20230630,092100,3657569200,23500,23550,23600,23500,2239
|
|
20230630,092000,3604909800,23600,23400,23600,23350,7210
|
|
20230630,091900,3435982400,23450,23450,23500,23350,3039
|
|
20230630,091800,3364845350,23500,23550,23600,23500,2383
|
|
20230630,091700,3308805050,23500,23400,23550,23350,4109
|
|
20230630,091600,3212434000,23350,23350,23400,23300,4906
|
|
20230630,091500,3097743500,23350,23400,23400,23300,2819
|
|
20230630,091400,3031970700,23350,23250,23400,23250,6286
|
|
20230630,091300,2885482400,23250,23200,23300,23200,5348
|
|
20230630,091200,2761188100,23250,23350,23350,23200,18419
|
|
20230630,091100,2332626350,23300,23400,23400,23300,9969
|
|
20230630,091000,2100045800,23350,23400,23500,23350,10526
|
|
20230630,090900,1853853200,23400,23400,23500,23400,3281
|
|
20230630,090800,1777026250,23500,23600,23650,23400,9021
|
|
20230630,090700,1564863850,23650,23700,23750,23600,3825
|
|
20230630,090600,1474383650,23650,23650,23800,23600,6169
|
|
20230630,090500,1328164400,23650,23800,23850,23600,5814
|
|
20230630,090400,1190035750,23800,23450,23800,23350,12338
|
|
20230630,090300,899978900,23400,23750,23800,23400,15461
|
|
20230630,090200,535615000,23800,23750,23800,23700,3638
|
|
20230630,090100,449279000,23700,23800,23850,23650,7355
|
|
20230630,090000,274623000,23850,24000,24050,23800,11116
|