574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183100,4321658900,4380,4380,4380,4380,5121
|
|
20230630,183000,4321658900,4380,4380,4380,4380,0
|
|
20230630,182900,4321658900,4380,4380,4380,4380,0
|
|
20230630,182800,4321658900,4380,4380,4380,4380,0
|
|
20230630,182700,4321658900,4380,4380,4380,4380,0
|
|
20230630,182600,4321658900,4380,4380,4380,4380,0
|
|
20230630,182500,4321658900,4380,4380,4380,4380,0
|
|
20230630,182400,4321658900,4380,4380,4380,4380,0
|
|
20230630,182300,4321658900,4380,4380,4380,4380,0
|
|
20230630,182200,4321658900,4380,4380,4380,4380,0
|
|
20230630,182100,4321658900,4380,4380,4380,4380,0
|
|
20230630,182000,4321658900,4380,4380,4380,4380,0
|
|
20230630,181900,4321658900,4380,4380,4380,4380,0
|
|
20230630,181800,4321658900,4380,4380,4380,4380,0
|
|
20230630,181700,4321658900,4380,4380,4380,4380,0
|
|
20230630,181600,4321658900,4380,4380,4380,4380,0
|
|
20230630,181500,4321658900,4380,4380,4380,4380,0
|
|
20230630,181400,4321658900,4380,4380,4380,4380,0
|
|
20230630,181300,4321658900,4380,4380,4380,4380,0
|
|
20230630,181200,4321658900,4380,4380,4380,4380,0
|
|
20230630,181100,4321658900,4380,4380,4380,4380,0
|
|
20230630,181000,4321658900,4380,4380,4380,4380,0
|
|
20230630,180900,4321658900,4380,4380,4380,4380,0
|
|
20230630,180800,4321658900,4380,4380,4380,4380,0
|
|
20230630,180700,4321658900,4380,4380,4380,4380,0
|
|
20230630,180600,4321658900,4380,4380,4380,4380,0
|
|
20230630,180500,4321658900,4380,4380,4380,4380,0
|
|
20230630,180400,4321658900,4380,4380,4380,4380,0
|
|
20230630,180300,4321658900,4380,4380,4380,4380,0
|
|
20230630,180200,4321658900,4380,4380,4380,4380,0
|
|
20230630,180100,4321658900,4380,4380,4380,4380,5121
|
|
20230630,180000,4321658900,4380,4380,4380,4380,0
|
|
20230630,175900,4321658900,4380,4380,4380,4380,0
|
|
20230630,175800,4321658900,4380,4380,4380,4380,0
|
|
20230630,175700,4321658900,4380,4380,4380,4380,0
|
|
20230630,175600,4321658900,4380,4380,4380,4380,0
|
|
20230630,175500,4321658900,4380,4380,4380,4380,0
|
|
20230630,175400,4321658900,4380,4380,4380,4380,0
|
|
20230630,175300,4321658900,4380,4380,4380,4380,0
|
|
20230630,175200,4321658900,4380,4380,4380,4380,0
|
|
20230630,175100,4321658900,4380,4380,4380,4380,0
|
|
20230630,175000,4321658900,4380,4380,4380,4380,0
|
|
20230630,174900,4321658900,4380,4380,4380,4380,0
|
|
20230630,174800,4321658900,4380,4380,4380,4380,0
|
|
20230630,174700,4321658900,4380,4380,4380,4380,0
|
|
20230630,174600,4321658900,4380,4380,4380,4380,0
|
|
20230630,174500,4321658900,4380,4380,4380,4380,0
|
|
20230630,174400,4321658900,4380,4380,4380,4380,0
|
|
20230630,174300,4321658900,4380,4380,4380,4380,0
|
|
20230630,174200,4321658900,4380,4380,4380,4380,0
|
|
20230630,174100,4321658900,4380,4380,4380,4380,0
|
|
20230630,174000,4321658900,4380,4380,4380,4380,0
|
|
20230630,173900,4321658900,4380,4380,4380,4380,0
|
|
20230630,173800,4321658900,4380,4380,4380,4380,0
|
|
20230630,173700,4321658900,4380,4380,4380,4380,0
|
|
20230630,173600,4321658900,4380,4380,4380,4380,0
|
|
20230630,173500,4321658900,4380,4380,4380,4380,0
|
|
20230630,173400,4321658900,4380,4380,4380,4380,0
|
|
20230630,173300,4321658900,4380,4380,4380,4380,0
|
|
20230630,173200,4321658900,4380,4380,4380,4380,0
|
|
20230630,173100,4321658900,4380,4380,4380,4380,5121
|
|
20230630,173000,4321658900,4380,4380,4380,4380,0
|
|
20230630,172900,4321658900,4380,4380,4380,4380,0
|
|
20230630,172800,4321658900,4380,4380,4380,4380,0
|
|
20230630,172700,4321658900,4380,4380,4380,4380,0
|
|
20230630,172600,4321658900,4380,4380,4380,4380,0
|
|
20230630,172500,4321658900,4380,4380,4380,4380,0
|
|
20230630,172400,4321658900,4380,4380,4380,4380,0
|
|
20230630,172300,4321658900,4380,4380,4380,4380,0
|
|
20230630,172200,4321658900,4380,4380,4380,4380,0
|
|
20230630,172100,4321658900,4380,4380,4380,4380,0
|
|
20230630,172000,4321658900,4380,4380,4380,4380,0
|
|
20230630,171900,4321658900,4380,4380,4380,4380,0
|
|
20230630,171800,4321658900,4380,4380,4380,4380,0
|
|
20230630,171700,4321658900,4380,4380,4380,4380,0
|
|
20230630,171600,4321658900,4380,4380,4380,4380,0
|
|
20230630,171500,4321658900,4380,4380,4380,4380,0
|
|
20230630,171400,4321658900,4380,4380,4380,4380,0
|
|
20230630,171300,4321658900,4380,4380,4380,4380,0
|
|
20230630,171200,4321658900,4380,4380,4380,4380,0
|
|
20230630,171100,4321658900,4380,4380,4380,4380,0
|
|
20230630,171000,4321658900,4380,4380,4380,4380,0
|
|
20230630,170900,4321658900,4380,4380,4380,4380,0
|
|
20230630,170800,4321658900,4380,4380,4380,4380,0
|
|
20230630,170700,4321658900,4380,4380,4380,4380,0
|
|
20230630,170600,4321658900,4380,4380,4380,4380,0
|
|
20230630,170500,4321658900,4380,4380,4380,4380,0
|
|
20230630,170400,4321658900,4380,4380,4380,4380,0
|
|
20230630,170300,4321658900,4380,4380,4380,4380,0
|
|
20230630,170200,4321658900,4380,4380,4380,4380,0
|
|
20230630,170100,4321658900,4380,4380,4380,4380,5121
|
|
20230630,170000,4321658900,4380,4380,4380,4380,0
|
|
20230630,165900,4321658900,4380,4380,4380,4380,0
|
|
20230630,165800,4321658900,4380,4380,4380,4380,0
|
|
20230630,165700,4321658900,4380,4380,4380,4380,0
|
|
20230630,165600,4321658900,4380,4380,4380,4380,0
|
|
20230630,165500,4321658900,4380,4380,4380,4380,0
|
|
20230630,165400,4321658900,4380,4380,4380,4380,0
|
|
20230630,165300,4321658900,4380,4380,4380,4380,0
|
|
20230630,165200,4321658900,4380,4380,4380,4380,0
|
|
20230630,165100,4321658900,4380,4380,4380,4380,0
|
|
20230630,165000,4321658900,4380,4380,4380,4380,0
|
|
20230630,164900,4321658900,4380,4380,4380,4380,0
|
|
20230630,164800,4321658900,4380,4380,4380,4380,0
|
|
20230630,164700,4321658900,4380,4380,4380,4380,0
|
|
20230630,164600,4321658900,4380,4380,4380,4380,0
|
|
20230630,164500,4321658900,4380,4380,4380,4380,0
|
|
20230630,164400,4321658900,4380,4380,4380,4380,0
|
|
20230630,164300,4321658900,4380,4380,4380,4380,0
|
|
20230630,164200,4321658900,4380,4380,4380,4380,0
|
|
20230630,164100,4321658900,4380,4380,4380,4380,0
|
|
20230630,164000,4321658900,4380,4380,4380,4380,0
|
|
20230630,163900,4321658900,4380,4380,4380,4380,0
|
|
20230630,163800,4321658900,4380,4380,4380,4380,0
|
|
20230630,163700,4321658900,4380,4380,4380,4380,0
|
|
20230630,163600,4321658900,4380,4380,4380,4380,0
|
|
20230630,163500,4321658900,4380,4380,4380,4380,0
|
|
20230630,163400,4321658900,4380,4380,4380,4380,0
|
|
20230630,163300,4321658900,4380,4380,4380,4380,0
|
|
20230630,163200,4321658900,4380,4380,4380,4380,0
|
|
20230630,163100,4321658900,4380,4380,4380,4380,5121
|
|
20230630,163000,4321658900,4380,4380,4380,4380,0
|
|
20230630,162900,4321658900,4380,4380,4380,4380,0
|
|
20230630,162800,4321658900,4380,4380,4380,4380,0
|
|
20230630,162700,4321658900,4380,4380,4380,4380,0
|
|
20230630,162600,4321658900,4380,4380,4380,4380,0
|
|
20230630,162500,4321658900,4380,4380,4380,4380,0
|
|
20230630,162400,4321658900,4380,4380,4380,4380,0
|
|
20230630,162300,4321658900,4380,4380,4380,4380,0
|
|
20230630,162200,4321658900,4380,4380,4380,4380,0
|
|
20230630,162100,4321658900,4380,4380,4380,4380,0
|
|
20230630,162000,4321658900,4380,4380,4380,4380,0
|
|
20230630,161900,4321658900,4380,4380,4380,4380,0
|
|
20230630,161800,4321658900,4380,4380,4380,4380,0
|
|
20230630,161700,4321658900,4380,4380,4380,4380,0
|
|
20230630,161600,4321658900,4380,4380,4380,4380,0
|
|
20230630,161500,4321658900,4380,4380,4380,4380,0
|
|
20230630,161400,4321658900,4380,4380,4380,4380,0
|
|
20230630,161300,4321658900,4380,4380,4380,4380,0
|
|
20230630,161200,4321658900,4380,4380,4380,4380,0
|
|
20230630,161100,4321658900,4380,4380,4380,4380,0
|
|
20230630,161000,4321658900,4380,4380,4380,4380,0
|
|
20230630,160900,4321658900,4380,4380,4380,4380,0
|
|
20230630,160800,4321658900,4380,4380,4380,4380,0
|
|
20230630,160700,4321658900,4380,4380,4380,4380,0
|
|
20230630,160600,4321658900,4380,4380,4380,4380,0
|
|
20230630,160500,4321658900,4380,4380,4380,4380,0
|
|
20230630,160400,4321658900,4380,4380,4380,4380,0
|
|
20230630,160300,4321658900,4380,4380,4380,4380,0
|
|
20230630,160200,4321658900,4380,4380,4380,4380,0
|
|
20230630,160100,4321658900,4380,4380,4380,4380,5121
|
|
20230630,160000,4321658900,4380,4380,4380,4380,0
|
|
20230630,155900,4321658900,4380,4380,4380,4380,0
|
|
20230630,155800,4321658900,4380,4380,4380,4380,0
|
|
20230630,155700,4321658900,4380,4380,4380,4380,0
|
|
20230630,155600,4321658900,4380,4380,4380,4380,0
|
|
20230630,155500,4321658900,4380,4380,4380,4380,0
|
|
20230630,155400,4321658900,4380,4380,4380,4380,0
|
|
20230630,155300,4321658900,4380,4380,4380,4380,0
|
|
20230630,155200,4321658900,4380,4380,4380,4380,0
|
|
20230630,155100,4321658900,4380,4380,4380,4380,0
|
|
20230630,155000,4321658900,4380,4380,4380,4380,0
|
|
20230630,154900,4321658900,4380,4380,4380,4380,0
|
|
20230630,154800,4321658900,4380,4380,4380,4380,0
|
|
20230630,154700,4321658900,4380,4380,4380,4380,0
|
|
20230630,154600,4321658900,4380,4380,4380,4380,0
|
|
20230630,154500,4321658900,4380,4380,4380,4380,0
|
|
20230630,154400,4321658900,4380,4380,4380,4380,0
|
|
20230630,154300,4321658900,4380,4380,4380,4380,0
|
|
20230630,154200,4321658900,4380,4380,4380,4380,0
|
|
20230630,154100,4321658900,4380,4380,4380,4380,0
|
|
20230630,154000,4321658900,4380,4380,4380,4380,0
|
|
20230630,153900,4321658900,4380,4380,4380,4380,0
|
|
20230630,153800,4321658900,4380,4380,4380,4380,0
|
|
20230630,153700,4321658900,4380,4380,4380,4380,0
|
|
20230630,153600,4321658900,4380,4380,4380,4380,0
|
|
20230630,153500,4321658900,4380,4380,4380,4380,0
|
|
20230630,153400,4321658900,4380,4380,4380,4380,0
|
|
20230630,153300,4321658900,4380,4380,4380,4380,0
|
|
20230630,153200,4321658900,4380,4380,4380,4380,0
|
|
20230630,153100,4321658900,4380,4380,4380,4380,5121
|
|
20230630,153000,4321658900,4380,4380,4380,4380,5121
|
|
20230630,152900,4299228920,4380,4380,4380,4380,0
|
|
20230630,152800,4299228920,4380,4380,4380,4380,0
|
|
20230630,152700,4299228920,4380,4380,4380,4380,0
|
|
20230630,152600,4299228920,4380,4380,4380,4380,0
|
|
20230630,152500,4299228920,4380,4380,4380,4380,0
|
|
20230630,152400,4299228920,4380,4380,4380,4380,0
|
|
20230630,152300,4299228920,4380,4380,4380,4380,0
|
|
20230630,152200,4299228920,4380,4380,4380,4380,0
|
|
20230630,152100,4299228920,4380,4380,4380,4380,0
|
|
20230630,152000,4299228920,4380,4380,4380,4380,0
|
|
20230630,151900,4299228920,4380,4390,4390,4380,756
|
|
20230630,151800,4295917580,4380,4375,4380,4375,1510
|
|
20230630,151700,4289308840,4375,4375,4375,4370,801
|
|
20230630,151600,4285805000,4380,4365,4380,4365,363
|
|
20230630,151500,4284218500,4365,4365,4365,4365,82
|
|
20230630,151400,4283860570,4365,4360,4365,4360,2237
|
|
20230630,151300,4274103120,4360,4360,4365,4360,379
|
|
20230630,151200,4272450570,4365,4365,4365,4365,0
|
|
20230630,151100,4272450570,4365,4360,4365,4360,258
|
|
20230630,151000,4271324540,4365,4365,4370,4365,197
|
|
20230630,150900,4270464615,4365,4365,4365,4365,671
|
|
20230630,150800,4267535700,4365,4365,4365,4365,261
|
|
20230630,150700,4266396435,4365,4360,4365,4360,21
|
|
20230630,150600,4266304870,4370,4360,4370,4360,545
|
|
20230630,150500,4263927670,4360,4370,4370,4360,370
|
|
20230630,150400,4262314255,4370,4370,4370,4370,2795
|
|
20230630,150300,4250100105,4370,4370,4375,4370,1208
|
|
20230630,150200,4244820405,4375,4375,4375,4375,302
|
|
20230630,150100,4243499155,4380,4380,4380,4375,101
|
|
20230630,150000,4243057050,4370,4370,4380,4370,2157
|
|
20230630,145900,4233617255,4375,4370,4375,4365,960
|
|
20230630,145800,4229424010,4370,4365,4370,4365,2509
|
|
20230630,145700,4218471110,4365,4365,4365,4360,537
|
|
20230630,145600,4216129695,4365,4350,4365,4350,2285
|
|
20230630,145500,4206177130,4350,4345,4350,4345,734
|
|
20230630,145400,4202987300,4345,4345,4345,4345,60
|
|
20230630,145300,4202726600,4335,4335,4335,4335,1814
|
|
20230630,145200,4194862910,4335,4335,4335,4335,1000
|
|
20230630,145100,4190527910,4335,4340,4340,4335,171
|
|
20230630,145000,4189786410,4340,4340,4340,4340,1675
|
|
20230630,144900,4182516910,4335,4345,4345,4335,3894
|
|
20230630,144800,4165623630,4350,4345,4350,4340,627
|
|
20230630,144700,4162897025,4345,4345,4350,4345,391
|
|
20230630,144600,4161198030,4340,4340,4345,4340,1128
|
|
20230630,144500,4156301325,4340,4360,4360,4340,16484
|
|
20230630,144400,4084650070,4360,4365,4365,4360,225
|
|
20230630,144300,4083668820,4365,4360,4365,4360,757
|
|
20230630,144200,4080368050,4355,4350,4360,4350,1197
|
|
20230630,144100,4075157150,4350,4355,4355,4350,1855
|
|
20230630,144000,4067083205,4360,4365,4365,4350,4693
|
|
20230630,143900,4046648570,4365,4365,4365,4360,1714
|
|
20230630,143800,4039169030,4365,4365,4370,4360,3159
|
|
20230630,143700,4025383540,4370,4370,4370,4370,125
|
|
20230630,143600,4024837290,4370,4370,4370,4370,413
|
|
20230630,143500,4023032480,4375,4370,4375,4365,1334
|
|
20230630,143400,4017203570,4370,4390,4390,4370,15084
|
|
20230630,143300,3951050780,4395,4405,4405,4395,8872
|
|
20230630,143200,3912028690,4400,4405,4405,4400,1625
|
|
20230630,143100,3904875565,4410,4410,4410,4410,124
|
|
20230630,143000,3904328725,4410,4405,4410,4405,202
|
|
20230630,142900,3903438405,4405,4405,4405,4405,300
|
|
20230630,142800,3902116905,4405,4405,4410,4405,1741
|
|
20230630,142700,3894441130,4410,4405,4410,4405,322
|
|
20230630,142600,3893022220,4405,4405,4405,4405,276
|
|
20230630,142500,3891806440,4400,4400,4400,4400,416
|
|
20230630,142400,3889976040,4400,4400,4400,4400,0
|
|
20230630,142300,3889976040,4400,4400,4400,4400,30
|
|
20230630,142200,3889844040,4400,4405,4405,4400,473
|
|
20230630,142100,3887761090,4400,4400,4400,4400,10
|
|
20230630,142000,3887717090,4400,4400,4400,4400,1050
|
|
20230630,141900,3883097090,4400,4400,4400,4400,511
|
|
20230630,141800,3880848690,4400,4400,4400,4400,1087
|
|
20230630,141700,3876065890,4400,4405,4405,4400,2882
|
|
20230630,141600,3863378475,4405,4405,4405,4405,51
|
|
20230630,141500,3863153820,4405,4405,4405,4405,200
|
|
20230630,141400,3862272820,4405,4405,4405,4405,838
|
|
20230630,141300,3858581430,4405,4405,4405,4405,40
|
|
20230630,141200,3858405230,4405,4405,4405,4405,0
|
|
20230630,141100,3858405230,4405,4410,4410,4405,635
|
|
20230630,141000,3855604940,4410,4415,4415,4410,823
|
|
20230630,140900,3851974910,4410,4410,4410,4410,15
|
|
20230630,140800,3851908760,4415,4410,4415,4410,518
|
|
20230630,140700,3849623880,4410,4410,4410,4410,582
|
|
20230630,140600,3847057260,4410,4410,4410,4410,10
|
|
20230630,140500,3847013160,4415,4415,4415,4415,5
|
|
20230630,140400,3846991085,4415,4415,4415,4415,42
|
|
20230630,140300,3846805655,4415,4410,4415,4410,683
|
|
20230630,140200,3843793620,4405,4405,4405,4405,0
|
|
20230630,140100,3843793620,4405,4410,4410,4405,100
|
|
20230630,140000,3843353065,4410,4410,4410,4410,439
|
|
20230630,135900,3841417075,4410,4410,4410,4410,52
|
|
20230630,135800,3841187755,4405,4400,4410,4400,6551
|
|
20230630,135700,3812359725,4400,4395,4400,4395,4504
|
|
20230630,135600,3792559365,4395,4395,4395,4395,0
|
|
20230630,135500,3792559365,4395,4395,4395,4395,4
|
|
20230630,135400,3792541785,4395,4390,4395,4390,59
|
|
20230630,135300,3792282745,4395,4390,4395,4390,1467
|
|
20230630,135200,3785841015,4395,4395,4395,4390,208
|
|
20230630,135100,3784927690,4390,4390,4390,4390,4694
|
|
20230630,135000,3764321030,4390,4390,4390,4390,0
|
|
20230630,134900,3764321030,4390,4390,4390,4390,645
|
|
20230630,134800,3761489480,4395,4395,4395,4395,1
|
|
20230630,134700,3761485085,4390,4395,4395,4390,2
|
|
20230630,134600,3761476300,4390,4390,4390,4390,353
|
|
20230630,134500,3759926630,4395,4395,4395,4395,3
|
|
20230630,134400,3759913445,4395,4395,4395,4395,110
|
|
20230630,134300,3759429995,4390,4390,4390,4390,868
|
|
20230630,134200,3755619475,4390,4390,4390,4390,991
|
|
20230630,134100,3751268985,4390,4395,4395,4390,22
|
|
20230630,134000,3751172300,4395,4395,4395,4395,455
|
|
20230630,133900,3749172575,4395,4395,4395,4395,0
|
|
20230630,133800,3749172575,4395,4395,4395,4395,30
|
|
20230630,133700,3749040725,4395,4395,4395,4395,77
|
|
20230630,133600,3748702310,4395,4395,4395,4395,121
|
|
20230630,133500,3748170515,4395,4395,4395,4395,118
|
|
20230630,133400,3747651905,4395,4395,4395,4390,1211
|
|
20230630,133300,3742330600,4390,4390,4390,4390,0
|
|
20230630,133200,3742330600,4390,4395,4395,4390,6883
|
|
20230630,133100,3712112230,4395,4395,4395,4390,205
|
|
20230630,133000,3711211730,4395,4390,4395,4390,322
|
|
20230630,132900,3709796895,4390,4395,4395,4390,327
|
|
20230630,132800,3708359740,4390,4395,4395,4390,240
|
|
20230630,132700,3707305910,4395,4395,4395,4395,914
|
|
20230630,132600,3703288880,4395,4395,4395,4395,717
|
|
20230630,132500,3700137665,4395,4395,4395,4395,334
|
|
20230630,132400,3698669735,4395,4395,4395,4395,217
|
|
20230630,132300,3697716020,4400,4410,4410,4400,344
|
|
20230630,132200,3696202410,4400,4400,4400,4400,26
|
|
20230630,132100,3696088010,4395,4405,4405,4395,1934
|
|
20230630,132000,3687579030,4405,4405,4405,4405,8
|
|
20230630,131900,3687543790,4405,4415,4415,4405,1912
|
|
20230630,131800,3679107150,4415,4415,4415,4415,517
|
|
20230630,131700,3676824595,4415,4415,4415,4415,168
|
|
20230630,131600,3676082875,4415,4425,4425,4415,3110
|
|
20230630,131500,3662329525,4425,4440,4445,4425,5240
|
|
20230630,131400,3639087110,4440,4425,4445,4425,8018
|
|
20230630,131300,3603503465,4425,4410,4425,4410,3174
|
|
20230630,131200,3589492525,4410,4390,4410,4390,3098
|
|
20230630,131100,3575862085,4380,4385,4385,4380,1083
|
|
20230630,131000,3571113140,4385,4385,4385,4385,2767
|
|
20230630,130900,3558979845,4385,4385,4385,4385,2
|
|
20230630,130800,3558971075,4385,4385,4385,4385,230
|
|
20230630,130700,3557962525,4385,4385,4385,4385,160
|
|
20230630,130600,3557260925,4385,4385,4385,4385,20
|
|
20230630,130500,3557173225,4380,4380,4380,4380,0
|
|
20230630,130400,3557173225,4380,4380,4385,4380,539
|
|
20230630,130300,3554812375,4380,4375,4380,4375,493
|
|
20230630,130200,3552653040,4375,4375,4375,4375,25
|
|
20230630,130100,3552543665,4375,4380,4380,4375,338
|
|
20230630,130000,3551063235,4380,4375,4380,4375,252
|
|
20230630,125900,3549959575,4380,4370,4380,4370,4647
|
|
20230630,125800,3529613470,4370,4370,4375,4370,806
|
|
20230630,125700,3526091245,4375,4375,4375,4375,0
|
|
20230630,125600,3526091245,4375,4375,4375,4370,468
|
|
20230630,125500,3524046020,4375,4375,4375,4375,2111
|
|
20230630,125400,3514810395,4375,4380,4380,4370,2591
|
|
20230630,125300,3503485840,4380,4380,4380,4380,167
|
|
20230630,125200,3502754380,4385,4385,4385,4385,40
|
|
20230630,125100,3502578980,4380,4380,4380,4380,0
|
|
20230630,125000,3502578980,4380,4380,4380,4380,414
|
|
20230630,124900,3500765660,4385,4385,4385,4385,0
|
|
20230630,124800,3500765660,4385,4385,4385,4385,3
|
|
20230630,124700,3500752505,4385,4385,4385,4385,413
|
|
20230630,124600,3498941500,4385,4385,4385,4385,120
|
|
20230630,124500,3498415300,4385,4385,4385,4385,300
|
|
20230630,124400,3497099800,4385,4390,4390,4385,413
|
|
20230630,124300,3495288100,4385,4385,4385,4385,2
|
|
20230630,124200,3495279330,4385,4385,4385,4385,248
|
|
20230630,124100,3494191850,4395,4395,4395,4395,1
|
|
20230630,124000,3494187455,4395,4395,4395,4395,0
|
|
20230630,123900,3494187455,4395,4395,4395,4395,0
|
|
20230630,123800,3494187455,4395,4390,4395,4390,2163
|
|
20230630,123700,3484691870,4395,4395,4395,4395,0
|
|
20230630,123600,3484691870,4395,4400,4400,4390,318
|
|
20230630,123500,3483294710,4390,4395,4395,4390,879
|
|
20230630,123400,3479431605,4395,4355,4395,4355,17546
|
|
20230630,123300,3402941470,4355,4355,4355,4355,1424
|
|
20230630,123200,3396739950,4355,4370,4370,4355,3797
|
|
20230630,123100,3380179700,4375,4375,4375,4375,259
|
|
20230630,123000,3379046575,4375,4370,4375,4370,491
|
|
20230630,122900,3376898700,4370,4370,4370,4370,500
|
|
20230630,122800,3374713700,4370,4370,4370,4370,43
|
|
20230630,122700,3374525790,4375,4375,4375,4375,1247
|
|
20230630,122600,3369070165,4375,4375,4375,4375,12
|
|
20230630,122500,3369017665,4375,4375,4375,4375,1051
|
|
20230630,122400,3364419540,4375,4375,4375,4375,500
|
|
20230630,122300,3362232040,4375,4375,4375,4375,0
|
|
20230630,122200,3362232040,4375,4375,4375,4375,0
|
|
20230630,122100,3362232040,4375,4375,4375,4375,522
|
|
20230630,122000,3359948290,4385,4380,4385,4380,1158
|
|
20230630,121900,3354873750,4385,4385,4385,4385,101
|
|
20230630,121800,3354430865,4385,4385,4385,4385,73
|
|
20230630,121700,3354110760,4385,4390,4390,4385,320
|
|
20230630,121600,3352706165,4390,4390,4390,4390,387
|
|
20230630,121500,3351007235,4390,4390,4390,4390,0
|
|
20230630,121400,3351007235,4390,4390,4390,4390,137
|
|
20230630,121300,3350405805,4390,4390,4390,4390,694
|
|
20230630,121200,3347359145,4395,4390,4395,4390,1023
|
|
20230630,121100,3342868060,4395,4395,4395,4395,732
|
|
20230630,121000,3339650920,4400,4400,4400,4395,103
|
|
20230630,120900,3339197730,4400,4400,4400,4400,423
|
|
20230630,120800,3337336530,4400,4390,4400,4390,255
|
|
20230630,120700,3336215680,4390,4385,4390,4385,434
|
|
20230630,120600,3334312560,4385,4380,4385,4380,443
|
|
20230630,120500,3332372070,4380,4380,4380,4380,3
|
|
20230630,120400,3332358930,4380,4375,4380,4375,709
|
|
20230630,120300,3329256430,4370,4370,4370,4370,20
|
|
20230630,120200,3329169030,4375,4375,4375,4375,0
|
|
20230630,120100,3329169030,4375,4375,4375,4375,3583
|
|
20230630,120000,3313493405,4375,4375,4375,4375,0
|
|
20230630,115900,3313493405,4375,4375,4375,4375,0
|
|
20230630,115800,3313493405,4375,4375,4375,4375,738
|
|
20230630,115700,3310264655,4375,4370,4375,4365,778
|
|
20230630,115600,3306864825,4365,4360,4365,4360,900
|
|
20230630,115500,3302938790,4360,4355,4360,4355,1027
|
|
20230630,115400,3298464970,4355,4360,4360,4355,1404
|
|
20230630,115300,3292348045,4360,4360,4360,4360,500
|
|
20230630,115200,3290168045,4360,4365,4365,4360,731
|
|
20230630,115100,3286978140,4365,4365,4365,4365,0
|
|
20230630,115000,3286978140,4365,4375,4375,4365,2566
|
|
20230630,114900,3275755635,4380,4380,4380,4380,405
|
|
20230630,114800,3273981735,4380,4380,4380,4380,240
|
|
20230630,114700,3272930535,4380,4380,4380,4380,500
|
|
20230630,114600,3270740535,4380,4385,4385,4380,11
|
|
20230630,114500,3270692305,4380,4380,4380,4380,100
|
|
20230630,114400,3270254305,4380,4385,4385,4380,11
|
|
20230630,114300,3270206075,4385,4385,4385,4385,5
|
|
20230630,114200,3270184150,4385,4385,4385,4385,0
|
|
20230630,114100,3270184150,4385,4370,4385,4370,1053
|
|
20230630,114000,3265582200,4365,4365,4365,4365,420
|
|
20230630,113900,3263748900,4370,4370,4370,4370,0
|
|
20230630,113800,3263748900,4370,4365,4370,4365,456
|
|
20230630,113700,3261758260,4365,4365,4365,4365,0
|
|
20230630,113600,3261758260,4365,4365,4365,4365,625
|
|
20230630,113500,3259030135,4365,4360,4365,4360,1381
|
|
20230630,113400,3253005090,4360,4360,4365,4360,785
|
|
20230630,113300,3249579965,4360,4360,4360,4360,110
|
|
20230630,113200,3249100365,4365,4365,4365,4365,22
|
|
20230630,113100,3249004335,4360,4360,4360,4360,942
|
|
20230630,113000,3244897215,4360,4360,4360,4360,0
|
|
20230630,112900,3244897215,4360,4365,4365,4360,1953
|
|
20230630,112800,3236378490,4370,4365,4370,4365,1432
|
|
20230630,112700,3230125310,4365,4375,4375,4365,982
|
|
20230630,112600,3225836450,4370,4370,4370,4370,255
|
|
20230630,112500,3224722100,4370,4380,4385,4370,4234
|
|
20230630,112400,3206207655,4380,4390,4390,4380,4090
|
|
20230630,112300,3188281260,4390,4390,4390,4390,811
|
|
20230630,112200,3184720970,4390,4390,4390,4390,1
|
|
20230630,112100,3184716580,4390,4390,4390,4390,223
|
|
20230630,112000,3183737610,4395,4385,4395,4385,328
|
|
20230630,111900,3182298050,4385,4390,4390,4385,3837
|
|
20230630,111800,3165467945,4395,4395,4395,4395,10
|
|
20230630,111700,3165423995,4395,4390,4395,4385,774
|
|
20230630,111600,3162026300,4395,4395,4395,4395,200
|
|
20230630,111500,3161147300,4390,4390,4390,4390,420
|
|
20230630,111400,3159303500,4390,4390,4390,4390,1
|
|
20230630,111300,3159299110,4395,4395,4395,4395,156
|
|
20230630,111200,3158613490,4385,4385,4385,4385,1035
|
|
20230630,111100,3154075015,4385,4385,4385,4385,0
|
|
20230630,111000,3154075015,4385,4385,4385,4385,116
|
|
20230630,110900,3153566355,4385,4385,4385,4385,44
|
|
20230630,110800,3153373415,4385,4385,4385,4385,1000
|
|
20230630,110700,3148988415,4380,4385,4390,4380,2636
|
|
20230630,110600,3137433510,4385,4400,4400,4385,91
|
|
20230630,110500,3137034360,4380,4400,4400,4380,10071
|
|
20230630,110400,3092828335,4400,4400,4400,4400,646
|
|
20230630,110300,3089985935,4400,4410,4410,4400,381
|
|
20230630,110200,3088308930,4400,4400,4400,4400,70
|
|
20230630,110100,3088000930,4400,4400,4400,4400,714
|
|
20230630,110000,3084859330,4400,4405,4405,4400,2374
|
|
20230630,105900,3074406660,4410,4410,4410,4410,842
|
|
20230630,105800,3070693440,4410,4410,4410,4410,11
|
|
20230630,105700,3070644930,4410,4410,4410,4410,300
|
|
20230630,105600,3069321930,4405,4410,4410,4405,1015
|
|
20230630,105500,3064850405,4415,4415,4415,4410,296
|
|
20230630,105400,3063544285,4415,4410,4415,4410,5267
|
|
20230630,105300,3040315780,4405,4405,4415,4405,2020
|
|
20230630,105200,3031417670,4405,4410,4415,4405,4849
|
|
20230630,105100,3010026015,4410,4405,4410,4405,1111
|
|
20230630,105000,3005132055,4405,4400,4405,4400,115
|
|
20230630,104900,3004625490,4400,4405,4405,4400,1290
|
|
20230630,104800,2998947985,4405,4405,4405,4400,912
|
|
20230630,104700,2994930630,4405,4405,4405,4405,455
|
|
20230630,104600,2992926355,4405,4405,4405,4400,133
|
|
20230630,104500,2992340740,4405,4400,4405,4400,243
|
|
20230630,104400,2991270330,4405,4400,4405,4400,181
|
|
20230630,104300,2990473870,4400,4395,4400,4395,362
|
|
20230630,104200,2988882755,4395,4390,4395,4390,587
|
|
20230630,104100,2986304955,4390,4390,4390,4390,101
|
|
20230630,104000,2985861565,4390,4390,4390,4380,582
|
|
20230630,103900,2983308215,4380,4385,4385,4380,2651
|
|
20230630,103800,2971690120,4380,4380,4380,4380,31
|
|
20230630,103700,2971554340,4380,4380,4380,4380,501
|
|
20230630,103600,2969359960,4380,4380,4380,4380,385
|
|
20230630,103500,2967673660,4380,4380,4380,4380,300
|
|
20230630,103400,2966359660,4380,4380,4380,4380,2851
|
|
20230630,103300,2953872280,4380,4375,4380,4370,666
|
|
20230630,103200,2950955530,4375,4365,4375,4355,6186
|
|
20230630,103100,2923969845,4365,4375,4375,4365,3361
|
|
20230630,103000,2909285530,4375,4380,4380,4375,2906
|
|
20230630,102900,2896563840,4385,4380,4385,4380,57
|
|
20230630,102800,2896313930,4380,4380,4380,4380,100
|
|
20230630,102700,2895875930,4385,4385,4385,4380,962
|
|
20230630,102600,2891657885,4385,4390,4390,4385,466
|
|
20230630,102500,2889612465,4390,4390,4390,4390,660
|
|
20230630,102400,2886715065,4390,4395,4395,4390,127
|
|
20230630,102300,2886157520,4390,4400,4400,4390,419
|
|
20230630,102200,2884316215,4390,4390,4390,4390,0
|
|
20230630,102100,2884316215,4390,4410,4410,4390,722
|
|
20230630,102000,2881138460,4410,4385,4410,4385,3173
|
|
20230630,101900,2867208650,4380,4380,4380,4380,313
|
|
20230630,101800,2865837710,4375,4375,4375,4375,87
|
|
20230630,101700,2865457085,4375,4375,4380,4375,209
|
|
20230630,101600,2864542570,4375,4380,4380,4375,180
|
|
20230630,101500,2863754945,4380,4375,4385,4375,244
|
|
20230630,101400,2862686920,4375,4385,4385,4375,4636
|
|
20230630,101300,2842378020,4385,4390,4390,4385,3673
|
|
20230630,101200,2826267405,4390,4395,4395,4390,17112
|
|
20230630,101100,2751139290,4400,4400,4400,4400,102
|
|
20230630,101000,2750690490,4400,4395,4400,4395,145
|
|
20230630,100900,2750053095,4400,4395,4400,4395,561
|
|
20230630,100800,2747587055,4395,4405,4405,4395,82
|
|
20230630,100700,2747226225,4400,4405,4405,4400,21
|
|
20230630,100600,2747133790,4405,4390,4405,4390,1355
|
|
20230630,100500,2741176375,4385,4390,4390,4385,1915
|
|
20230630,100400,2732778350,4390,4390,4395,4385,3119
|
|
20230630,100300,2719084990,4395,4395,4395,4390,1941
|
|
20230630,100200,2710558550,4400,4405,4405,4400,2609
|
|
20230630,100100,2699075725,4405,4410,4410,4405,1050
|
|
20230630,100000,2694450275,4415,4405,4415,4405,741
|
|
20230630,095900,2691184940,4405,4405,4405,4405,304
|
|
20230630,095800,2689845820,4405,4415,4415,4400,8232
|
|
20230630,095700,2653574310,4420,4425,4425,4415,2860
|
|
20230630,095600,2640936740,4420,4440,4440,4420,1330
|
|
20230630,095500,2635037685,4440,4450,4450,4435,1397
|
|
20230630,095400,2628834245,4440,4440,4450,4435,2043
|
|
20230630,095300,2619763440,4435,4425,4440,4420,1674
|
|
20230630,095200,2612352610,4430,4435,4440,4430,2363
|
|
20230630,095100,2601878585,4440,4455,4460,4440,1838
|
|
20230630,095000,2593705745,4460,4465,4465,4455,625
|
|
20230630,094900,2590918970,4465,4470,4470,4460,1149
|
|
20230630,094800,2585790205,4470,4465,4470,4460,2668
|
|
20230630,094700,2573871950,4460,4465,4465,4460,1236
|
|
20230630,094600,2568359330,4465,4465,4470,4465,387
|
|
20230630,094500,2566631130,4470,4440,4475,4440,15319
|
|
20230630,094400,2498468225,4440,4440,4440,4440,935
|
|
20230630,094300,2494316825,4435,4425,4435,4425,1883
|
|
20230630,094200,2485979365,4420,4430,4430,4420,1524
|
|
20230630,094100,2479234185,4445,4430,4445,4420,10205
|
|
20230630,094000,2434019775,4430,4430,4430,4410,6701
|
|
20230630,093900,2404399000,4430,4465,4465,4430,25552
|
|
20230630,093800,2290688460,4465,4475,4475,4465,2223
|
|
20230630,093700,2280761640,4470,4475,4480,4470,2593
|
|
20230630,093600,2269158740,4470,4465,4470,4465,3498
|
|
20230630,093500,2253527575,4465,4460,4475,4455,3631
|
|
20230630,093400,2237307730,4460,4455,4465,4450,6342
|
|
20230630,093300,2209046220,4455,4470,4490,4455,7105
|
|
20230630,093200,2177327565,4470,4500,4500,4460,19988
|
|
20230630,093100,2088033420,4500,4505,4515,4500,4214
|
|
20230630,093000,2069038430,4505,4495,4520,4495,20041
|
|
20230630,092900,1978664310,4500,4485,4500,4470,8307
|
|
20230630,092800,1941348695,4485,4500,4500,4475,5095
|
|
20230630,092700,1918473625,4500,4490,4510,4485,10809
|
|
20230630,092600,1869826410,4485,4460,4485,4450,5028
|
|
20230630,092500,1847373015,4450,4460,4460,4450,4583
|
|
20230630,092400,1826958680,4460,4460,4470,4450,8772
|
|
20230630,092300,1787847060,4460,4510,4510,4460,12448
|
|
20230630,092200,1732081550,4505,4510,4520,4505,4959
|
|
20230630,092100,1709725820,4520,4525,4525,4510,9664
|
|
20230630,092000,1666051035,4525,4520,4525,4505,20802
|
|
20230630,091900,1572034630,4525,4505,4525,4480,48835
|
|
20230630,091800,1352003645,4505,4505,4505,4485,19712
|
|
20230630,091700,1263341535,4500,4495,4500,4465,6841
|
|
20230630,091600,1232657900,4470,4495,4510,4460,36870
|
|
20230630,091500,1067172995,4495,4450,4495,4445,35939
|
|
20230630,091400,906429575,4450,4435,4450,4430,18052
|
|
20230630,091300,826248785,4435,4425,4435,4425,6914
|
|
20230630,091200,795624460,4425,4380,4430,4380,34963
|
|
20230630,091100,641515360,4380,4400,4400,4380,8853
|
|
20230630,091000,602689935,4400,4415,4415,4400,1927
|
|
20230630,090900,594192385,4415,4390,4415,4380,4940
|
|
20230630,090800,572457685,4390,4410,4420,4385,8993
|
|
20230630,090700,532902475,4410,4435,4435,4410,7084
|
|
20230630,090600,501609240,4435,4440,4440,4420,8706
|
|
20230630,090500,463008510,4440,4435,4440,4425,19118
|
|
20230630,090400,378255335,4435,4410,4435,4395,17690
|
|
20230630,090300,300193180,4405,4390,4415,4390,29560
|
|
20230630,090200,169962065,4390,4365,4395,4355,15047
|
|
20230630,090100,104010760,4370,4380,4395,4350,7290
|
|
20230630,090000,72073080,4350,4380,4400,4340,16455
|