609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190600,8289852400,33200,33200,33200,33200,7874
|
|
20230630,190500,8289852400,33200,33200,33200,33200,0
|
|
20230630,190400,8289852400,33200,33200,33200,33200,0
|
|
20230630,190300,8289852400,33200,33200,33200,33200,0
|
|
20230630,190200,8289852400,33200,33200,33200,33200,0
|
|
20230630,190100,8289852400,33200,33200,33200,33200,0
|
|
20230630,190000,8289852400,33200,33200,33200,33200,0
|
|
20230630,185900,8289852400,33200,33200,33200,33200,0
|
|
20230630,185800,8289852400,33200,33200,33200,33200,0
|
|
20230630,185700,8289852400,33200,33200,33200,33200,0
|
|
20230630,185600,8289852400,33200,33200,33200,33200,0
|
|
20230630,185500,8289852400,33200,33200,33200,33200,0
|
|
20230630,185400,8289852400,33200,33200,33200,33200,0
|
|
20230630,185300,8289852400,33200,33200,33200,33200,0
|
|
20230630,185200,8289852400,33200,33200,33200,33200,0
|
|
20230630,185100,8289852400,33200,33200,33200,33200,0
|
|
20230630,185000,8289852400,33200,33200,33200,33200,0
|
|
20230630,184900,8289852400,33200,33200,33200,33200,0
|
|
20230630,184800,8289852400,33200,33200,33200,33200,0
|
|
20230630,184700,8289852400,33200,33200,33200,33200,0
|
|
20230630,184600,8289852400,33200,33200,33200,33200,0
|
|
20230630,184500,8289852400,33200,33200,33200,33200,0
|
|
20230630,184400,8289852400,33200,33200,33200,33200,0
|
|
20230630,184300,8289852400,33200,33200,33200,33200,0
|
|
20230630,184200,8289852400,33200,33200,33200,33200,0
|
|
20230630,184100,8289852400,33200,33200,33200,33200,0
|
|
20230630,184000,8289852400,33200,33200,33200,33200,0
|
|
20230630,183900,8289852400,33200,33200,33200,33200,0
|
|
20230630,183800,8289852400,33200,33200,33200,33200,0
|
|
20230630,183700,8289852400,33200,33200,33200,33200,0
|
|
20230630,183600,8289852400,33200,33200,33200,33200,7874
|
|
20230630,183500,8289852400,33200,33200,33200,33200,0
|
|
20230630,183400,8289852400,33200,33200,33200,33200,0
|
|
20230630,183300,8289852400,33200,33200,33200,33200,0
|
|
20230630,183200,8289852400,33200,33200,33200,33200,0
|
|
20230630,183100,8289852400,33200,33200,33200,33200,0
|
|
20230630,183000,8289852400,33200,33200,33200,33200,0
|
|
20230630,182900,8289852400,33200,33200,33200,33200,0
|
|
20230630,182800,8289852400,33200,33200,33200,33200,0
|
|
20230630,182700,8289852400,33200,33200,33200,33200,0
|
|
20230630,182600,8289852400,33200,33200,33200,33200,0
|
|
20230630,182500,8289852400,33200,33200,33200,33200,0
|
|
20230630,182400,8289852400,33200,33200,33200,33200,0
|
|
20230630,182300,8289852400,33200,33200,33200,33200,0
|
|
20230630,182200,8289852400,33200,33200,33200,33200,0
|
|
20230630,182100,8289852400,33200,33200,33200,33200,0
|
|
20230630,182000,8289852400,33200,33200,33200,33200,0
|
|
20230630,181900,8289852400,33200,33200,33200,33200,0
|
|
20230630,181800,8289852400,33200,33200,33200,33200,0
|
|
20230630,181700,8289852400,33200,33200,33200,33200,0
|
|
20230630,181600,8289852400,33200,33200,33200,33200,0
|
|
20230630,181500,8289852400,33200,33200,33200,33200,0
|
|
20230630,181400,8289852400,33200,33200,33200,33200,0
|
|
20230630,181300,8289852400,33200,33200,33200,33200,0
|
|
20230630,181200,8289852400,33200,33200,33200,33200,0
|
|
20230630,181100,8289852400,33200,33200,33200,33200,0
|
|
20230630,181000,8289852400,33200,33200,33200,33200,0
|
|
20230630,180900,8289852400,33200,33200,33200,33200,0
|
|
20230630,180800,8289852400,33200,33200,33200,33200,0
|
|
20230630,180700,8289852400,33200,33200,33200,33200,0
|
|
20230630,180600,8289852400,33200,33200,33200,33200,7874
|
|
20230630,180500,8289852400,33200,33200,33200,33200,0
|
|
20230630,180400,8289852400,33200,33200,33200,33200,0
|
|
20230630,180300,8289852400,33200,33200,33200,33200,0
|
|
20230630,180200,8289852400,33200,33200,33200,33200,0
|
|
20230630,180100,8289852400,33200,33200,33200,33200,0
|
|
20230630,180000,8289852400,33200,33200,33200,33200,0
|
|
20230630,175900,8289852400,33200,33200,33200,33200,0
|
|
20230630,175800,8289852400,33200,33200,33200,33200,0
|
|
20230630,175700,8289852400,33200,33200,33200,33200,0
|
|
20230630,175600,8289852400,33200,33200,33200,33200,0
|
|
20230630,175500,8289852400,33200,33200,33200,33200,0
|
|
20230630,175400,8289852400,33200,33200,33200,33200,0
|
|
20230630,175300,8289852400,33200,33200,33200,33200,0
|
|
20230630,175200,8289852400,33200,33200,33200,33200,0
|
|
20230630,175100,8289852400,33200,33200,33200,33200,0
|
|
20230630,175000,8289852400,33200,33200,33200,33200,0
|
|
20230630,174900,8289852400,33200,33200,33200,33200,0
|
|
20230630,174800,8289852400,33200,33200,33200,33200,0
|
|
20230630,174700,8289852400,33200,33200,33200,33200,0
|
|
20230630,174600,8289852400,33200,33200,33200,33200,0
|
|
20230630,174500,8289852400,33200,33200,33200,33200,0
|
|
20230630,174400,8289852400,33200,33200,33200,33200,0
|
|
20230630,174300,8289852400,33200,33200,33200,33200,0
|
|
20230630,174200,8289852400,33200,33200,33200,33200,0
|
|
20230630,174100,8289852400,33200,33200,33200,33200,0
|
|
20230630,174000,8289852400,33200,33200,33200,33200,0
|
|
20230630,173900,8289852400,33200,33200,33200,33200,0
|
|
20230630,173800,8289852400,33200,33200,33200,33200,0
|
|
20230630,173700,8289852400,33200,33200,33200,33200,0
|
|
20230630,173600,8289852400,33200,33200,33200,33200,7874
|
|
20230630,173500,8289852400,33200,33200,33200,33200,0
|
|
20230630,173400,8289852400,33200,33200,33200,33200,0
|
|
20230630,173300,8289852400,33200,33200,33200,33200,0
|
|
20230630,173200,8289852400,33200,33200,33200,33200,0
|
|
20230630,173100,8289852400,33200,33200,33200,33200,0
|
|
20230630,173000,8289852400,33200,33200,33200,33200,0
|
|
20230630,172900,8289852400,33200,33200,33200,33200,0
|
|
20230630,172800,8289852400,33200,33200,33200,33200,0
|
|
20230630,172700,8289852400,33200,33200,33200,33200,0
|
|
20230630,172600,8289852400,33200,33200,33200,33200,0
|
|
20230630,172500,8289852400,33200,33200,33200,33200,0
|
|
20230630,172400,8289852400,33200,33200,33200,33200,0
|
|
20230630,172300,8289852400,33200,33200,33200,33200,0
|
|
20230630,172200,8289852400,33200,33200,33200,33200,0
|
|
20230630,172100,8289852400,33200,33200,33200,33200,0
|
|
20230630,172000,8289852400,33200,33200,33200,33200,0
|
|
20230630,171900,8289852400,33200,33200,33200,33200,0
|
|
20230630,171800,8289852400,33200,33200,33200,33200,0
|
|
20230630,171700,8289852400,33200,33200,33200,33200,0
|
|
20230630,171600,8289852400,33200,33200,33200,33200,0
|
|
20230630,171500,8289852400,33200,33200,33200,33200,0
|
|
20230630,171400,8289852400,33200,33200,33200,33200,0
|
|
20230630,171300,8289852400,33200,33200,33200,33200,0
|
|
20230630,171200,8289852400,33200,33200,33200,33200,0
|
|
20230630,171100,8289852400,33200,33200,33200,33200,0
|
|
20230630,171000,8289852400,33200,33200,33200,33200,0
|
|
20230630,170900,8289852400,33200,33200,33200,33200,0
|
|
20230630,170800,8289852400,33200,33200,33200,33200,0
|
|
20230630,170700,8289852400,33200,33200,33200,33200,0
|
|
20230630,170600,8289852400,33200,33200,33200,33200,7874
|
|
20230630,170500,8289852400,33200,33200,33200,33200,0
|
|
20230630,170400,8289852400,33200,33200,33200,33200,0
|
|
20230630,170300,8289852400,33200,33200,33200,33200,0
|
|
20230630,170200,8289852400,33200,33200,33200,33200,0
|
|
20230630,170100,8289852400,33200,33200,33200,33200,0
|
|
20230630,170000,8289852400,33200,33200,33200,33200,0
|
|
20230630,165900,8289852400,33200,33200,33200,33200,0
|
|
20230630,165800,8289852400,33200,33200,33200,33200,0
|
|
20230630,165700,8289852400,33200,33200,33200,33200,0
|
|
20230630,165600,8289852400,33200,33200,33200,33200,0
|
|
20230630,165500,8289852400,33200,33200,33200,33200,0
|
|
20230630,165400,8289852400,33200,33200,33200,33200,0
|
|
20230630,165300,8289852400,33200,33200,33200,33200,0
|
|
20230630,165200,8289852400,33200,33200,33200,33200,0
|
|
20230630,165100,8289852400,33200,33200,33200,33200,0
|
|
20230630,165000,8289852400,33200,33200,33200,33200,0
|
|
20230630,164900,8289852400,33200,33200,33200,33200,0
|
|
20230630,164800,8289852400,33200,33200,33200,33200,0
|
|
20230630,164700,8289852400,33200,33200,33200,33200,0
|
|
20230630,164600,8289852400,33200,33200,33200,33200,0
|
|
20230630,164500,8289852400,33200,33200,33200,33200,0
|
|
20230630,164400,8289852400,33200,33200,33200,33200,0
|
|
20230630,164300,8289852400,33200,33200,33200,33200,0
|
|
20230630,164200,8289852400,33200,33200,33200,33200,0
|
|
20230630,164100,8289852400,33200,33200,33200,33200,0
|
|
20230630,164000,8289852400,33200,33200,33200,33200,0
|
|
20230630,163900,8289852400,33200,33200,33200,33200,0
|
|
20230630,163800,8289852400,33200,33200,33200,33200,0
|
|
20230630,163700,8289852400,33200,33200,33200,33200,0
|
|
20230630,163600,8289852400,33200,33200,33200,33200,7874
|
|
20230630,163500,8289852400,33200,33200,33200,33200,0
|
|
20230630,163400,8289852400,33200,33200,33200,33200,0
|
|
20230630,163300,8289852400,33200,33200,33200,33200,0
|
|
20230630,163200,8289852400,33200,33200,33200,33200,0
|
|
20230630,163100,8289852400,33200,33200,33200,33200,0
|
|
20230630,163000,8289852400,33200,33200,33200,33200,0
|
|
20230630,162900,8289852400,33200,33200,33200,33200,0
|
|
20230630,162800,8289852400,33200,33200,33200,33200,0
|
|
20230630,162700,8289852400,33200,33200,33200,33200,0
|
|
20230630,162600,8289852400,33200,33200,33200,33200,0
|
|
20230630,162500,8289852400,33200,33200,33200,33200,0
|
|
20230630,162400,8289852400,33200,33200,33200,33200,0
|
|
20230630,162300,8289852400,33200,33200,33200,33200,0
|
|
20230630,162200,8289852400,33200,33200,33200,33200,0
|
|
20230630,162100,8289852400,33200,33200,33200,33200,0
|
|
20230630,162000,8289852400,33200,33200,33200,33200,0
|
|
20230630,161900,8289852400,33200,33200,33200,33200,0
|
|
20230630,161800,8289852400,33200,33200,33200,33200,0
|
|
20230630,161700,8289852400,33200,33200,33200,33200,0
|
|
20230630,161600,8289852400,33200,33200,33200,33200,0
|
|
20230630,161500,8289852400,33200,33200,33200,33200,0
|
|
20230630,161400,8289852400,33200,33200,33200,33200,0
|
|
20230630,161300,8289852400,33200,33200,33200,33200,0
|
|
20230630,161200,8289852400,33200,33200,33200,33200,0
|
|
20230630,161100,8289852400,33200,33200,33200,33200,0
|
|
20230630,161000,8289852400,33200,33200,33200,33200,0
|
|
20230630,160900,8289852400,33200,33200,33200,33200,0
|
|
20230630,160800,8289852400,33200,33200,33200,33200,0
|
|
20230630,160700,8289852400,33200,33200,33200,33200,0
|
|
20230630,160600,8289852400,33200,33200,33200,33200,7874
|
|
20230630,160500,8289852400,33200,33200,33200,33200,0
|
|
20230630,160400,8289852400,33200,33200,33200,33200,0
|
|
20230630,160300,8289852400,33200,33200,33200,33200,0
|
|
20230630,160200,8289852400,33200,33200,33200,33200,0
|
|
20230630,160100,8289852400,33200,33200,33200,33200,0
|
|
20230630,160000,8289852400,33200,33200,33200,33200,0
|
|
20230630,155900,8289852400,33200,33200,33200,33200,0
|
|
20230630,155800,8289852400,33200,33200,33200,33200,0
|
|
20230630,155700,8289852400,33200,33200,33200,33200,0
|
|
20230630,155600,8289852400,33200,33200,33200,33200,0
|
|
20230630,155500,8289852400,33200,33200,33200,33200,0
|
|
20230630,155400,8289852400,33200,33200,33200,33200,0
|
|
20230630,155300,8289852400,33200,33200,33200,33200,0
|
|
20230630,155200,8289852400,33200,33200,33200,33200,0
|
|
20230630,155100,8289852400,33200,33200,33200,33200,0
|
|
20230630,155000,8289852400,33200,33200,33200,33200,0
|
|
20230630,154900,8289852400,33200,33200,33200,33200,0
|
|
20230630,154800,8289852400,33200,33200,33200,33200,0
|
|
20230630,154700,8289852400,33200,33200,33200,33200,0
|
|
20230630,154600,8289852400,33200,33200,33200,33200,0
|
|
20230630,154500,8289852400,33200,33200,33200,33200,0
|
|
20230630,154400,8289852400,33200,33200,33200,33200,0
|
|
20230630,154300,8289852400,33200,33200,33200,33200,0
|
|
20230630,154200,8289852400,33200,33200,33200,33200,0
|
|
20230630,154100,8289852400,33200,33200,33200,33200,0
|
|
20230630,154000,8289852400,33200,33200,33200,33200,0
|
|
20230630,153900,8289852400,33200,33200,33200,33200,0
|
|
20230630,153800,8289852400,33200,33200,33200,33200,0
|
|
20230630,153700,8289852400,33200,33200,33200,33200,0
|
|
20230630,153600,8289852400,33200,33200,33200,33200,7874
|
|
20230630,153500,8289852400,33200,33200,33200,33200,0
|
|
20230630,153400,8289852400,33200,33200,33200,33200,0
|
|
20230630,153300,8289852400,33200,33200,33200,33200,0
|
|
20230630,153200,8289852400,33200,33200,33200,33200,0
|
|
20230630,153100,8289852400,33200,33200,33200,33200,0
|
|
20230630,153000,8289852400,33200,33200,33200,33200,7874
|
|
20230630,152900,8028435600,33200,33200,33200,33200,0
|
|
20230630,152800,8028435600,33200,33200,33200,33200,0
|
|
20230630,152700,8028435600,33200,33200,33200,33200,0
|
|
20230630,152600,8028435600,33200,33200,33200,33200,0
|
|
20230630,152500,8028435600,33200,33200,33200,33200,0
|
|
20230630,152400,8028435600,33200,33200,33200,33200,0
|
|
20230630,152300,8028435600,33200,33200,33200,33200,0
|
|
20230630,152200,8028435600,33200,33200,33200,33200,0
|
|
20230630,152100,8028435600,33200,33200,33200,33200,0
|
|
20230630,152000,8028435600,33200,33200,33200,33200,0
|
|
20230630,151900,8028435600,33200,33150,33200,33100,618
|
|
20230630,151800,8007948300,33100,33150,33150,33100,111
|
|
20230630,151700,8004270950,33100,33100,33150,33100,2816
|
|
20230630,151600,7911033250,33100,33100,33150,33100,365
|
|
20230630,151500,7898950600,33100,33100,33100,33000,2152
|
|
20230630,151400,7827725100,33050,33050,33100,33000,6073
|
|
20230630,151300,7627095300,33050,33050,33050,33000,150
|
|
20230630,151200,7622143850,33000,33000,33050,33000,280
|
|
20230630,151100,7612899800,33100,33050,33100,33000,732
|
|
20230630,151000,7588709000,33100,33000,33100,33000,1596
|
|
20230630,150900,7535959000,33050,33000,33050,33000,1171
|
|
20230630,150800,7497263000,33000,33000,33050,33000,636
|
|
20230630,150700,7476274900,33000,33050,33100,33000,491
|
|
20230630,150600,7460049500,33050,33050,33100,33050,516
|
|
20230630,150500,7442986750,33050,33050,33050,33050,53
|
|
20230630,150400,7441235100,33050,33050,33100,33050,1396
|
|
20230630,150300,7395093200,33100,33050,33100,33050,389
|
|
20230630,150200,7382225700,33100,33050,33100,33050,37
|
|
20230630,150100,7381002450,33050,33100,33150,33050,1238
|
|
20230630,150000,7340031850,33150,33100,33200,33050,3168
|
|
20230630,145900,7235058750,33050,33050,33100,32950,531
|
|
20230630,145800,7217519450,33000,33000,33000,32950,671
|
|
20230630,145700,7195381650,33000,33000,33000,32950,466
|
|
20230630,145600,7180013300,33050,33050,33050,32950,138
|
|
20230630,145500,7175459650,33000,33000,33050,32950,1365
|
|
20230630,145400,7130413750,33000,33050,33050,33000,308
|
|
20230630,145300,7120243650,33000,33050,33100,33000,274
|
|
20230630,145200,7111191300,33050,33000,33100,33000,612
|
|
20230630,145100,7090968150,33050,33050,33050,33000,528
|
|
20230630,145000,7073523550,33000,33050,33100,33000,1346
|
|
20230630,144900,7029003900,33050,33050,33100,33000,375
|
|
20230630,144800,7016623000,33050,33100,33100,33000,412
|
|
20230630,144700,7003005000,33050,33050,33100,33050,315
|
|
20230630,144600,6992593250,33050,33050,33100,33050,366
|
|
20230630,144500,6980493500,33050,33050,33050,33050,285
|
|
20230630,144400,6971074250,33050,33100,33100,33050,174
|
|
20230630,144300,6965320200,33050,32950,33100,32950,196
|
|
20230630,144200,6958846900,33050,33100,33100,33000,5442
|
|
20230630,144100,6779152850,33150,33150,33150,33050,715
|
|
20230630,144000,6755483450,33150,33100,33150,33100,420
|
|
20230630,143900,6741565250,33150,33100,33200,33100,301
|
|
20230630,143800,6731591150,33200,33150,33200,33100,1375
|
|
20230630,143700,6686011700,33150,33000,33150,33000,4910
|
|
20230630,143600,6523527800,33050,33000,33100,32950,3318
|
|
20230630,143500,6414004350,33100,33100,33100,33050,487
|
|
20230630,143400,6397896800,33050,33050,33100,33050,401
|
|
20230630,143300,6384632000,33100,33200,33200,33050,5885
|
|
20230630,143200,6189826300,33200,33200,33200,33150,245
|
|
20230630,143100,6181697100,33200,33150,33200,33150,569
|
|
20230630,143000,6162816150,33100,33150,33200,33100,337
|
|
20230630,142900,6151645450,33150,33200,33200,33150,326
|
|
20230630,142800,6140835300,33150,33150,33200,33150,150
|
|
20230630,142700,6135860100,33150,33200,33200,33150,204
|
|
20230630,142600,6129096600,33200,33150,33200,33150,178
|
|
20230630,142500,6123192800,33200,33150,33200,33150,284
|
|
20230630,142400,6113764600,33200,33250,33250,33200,878
|
|
20230630,142300,6084605700,33200,33100,33200,33100,3720
|
|
20230630,142200,5961262900,33100,33100,33100,33050,216
|
|
20230630,142100,5954121700,33100,33050,33100,33050,225
|
|
20230630,142000,5946683900,33050,33050,33100,33050,176
|
|
20230630,141900,5940864250,33100,33050,33100,33000,1966
|
|
20230630,141800,5875840750,33050,33000,33050,33000,150
|
|
20230630,141700,5870889150,33050,33000,33050,33000,251
|
|
20230630,141600,5862602600,32950,33050,33050,32950,499
|
|
20230630,141500,5846135050,33050,33000,33050,33000,218
|
|
20230630,141400,5838937450,33050,33000,33050,33000,237
|
|
20230630,141300,5831112600,33000,32950,33050,32950,704
|
|
20230630,141200,5807883150,33000,32950,33000,32950,338
|
|
20230630,141100,5796737350,33000,33000,33050,33000,63
|
|
20230630,141000,5794658150,32950,33000,33000,32950,175
|
|
20230630,140900,5788888900,33000,33000,33050,33000,342
|
|
20230630,140800,5777602300,33000,33050,33050,33000,178
|
|
20230630,140700,5771720400,33050,32950,33050,32950,326
|
|
20230630,140600,5760968250,32950,33050,33050,32950,316
|
|
20230630,140500,5750547750,33100,32950,33100,32950,593
|
|
20230630,140400,5730979650,33000,33000,33000,32950,100
|
|
20230630,140300,5727681500,32950,32950,33000,32950,258
|
|
20230630,140200,5719178500,33000,33000,33000,32950,307
|
|
20230630,140100,5709047800,33000,33000,33000,32950,160
|
|
20230630,140000,5703774200,33000,33000,33000,32950,133
|
|
20230630,135900,5699388150,32950,32950,33000,32950,319
|
|
20230630,135800,5688875800,33000,33000,33000,32950,238
|
|
20230630,135700,5681031700,33000,32950,33000,32950,198
|
|
20230630,135600,5674505250,33000,32950,33000,32950,223
|
|
20230630,135500,5667155100,32950,32950,32950,32950,107
|
|
20230630,135400,5663629450,33000,33000,33000,32950,195
|
|
20230630,135300,5657198450,32950,33000,33000,32950,377
|
|
20230630,135200,5644774900,32950,33000,33000,32950,209
|
|
20230630,135100,5637878400,33050,33050,33050,33050,76
|
|
20230630,135000,5635366600,33050,33050,33050,33000,329
|
|
20230630,134900,5624504850,33050,33050,33050,33000,231
|
|
20230630,134800,5616878350,33050,33000,33100,33000,544
|
|
20230630,134700,5598911150,33000,33050,33050,33000,235
|
|
20230630,134600,5591154050,33050,32950,33050,32950,772
|
|
20230630,134500,5565671350,32950,33000,33000,32950,124
|
|
20230630,134400,5561582350,32950,33000,33000,32950,594
|
|
20230630,134300,5541988500,33000,33000,33050,33000,822
|
|
20230630,134200,5514861550,33000,33000,33000,33000,279
|
|
20230630,134100,5505654550,32950,32900,32950,32900,602
|
|
20230630,134000,5485831750,32950,32900,32950,32900,328
|
|
20230630,133900,5475039150,32900,32950,32950,32900,413
|
|
20230630,133800,5461448150,32950,32900,32950,32900,182
|
|
20230630,133700,5455459700,32950,32900,32950,32900,481
|
|
20230630,133600,5439631600,32900,32950,32950,32900,175
|
|
20230630,133500,5433867350,32950,32900,32950,32900,274
|
|
20230630,133400,5424851750,32900,32900,32950,32900,184
|
|
20230630,133300,5418795700,32900,32950,32950,32900,231
|
|
20230630,133200,5411192500,32900,32900,32950,32900,184
|
|
20230630,133100,5405138300,32900,32950,32950,32900,142
|
|
20230630,133000,5400460600,32950,33000,33000,32950,215
|
|
20230630,132900,5393374050,33000,33000,33000,32950,74
|
|
20230630,132800,5390934200,33000,32950,33000,32950,104
|
|
20230630,132700,5387504850,32950,33000,33000,32950,289
|
|
20230630,132600,5377978950,32950,33000,33000,32950,55
|
|
20230630,132500,5376166100,33000,32950,33000,32950,780
|
|
20230630,132400,5350463550,32950,32950,32950,32900,253
|
|
20230630,132300,5342136700,32950,32900,32950,32900,560
|
|
20230630,132200,5323711200,32900,33000,33000,32900,130
|
|
20230630,132100,5319429000,33000,32950,33000,32950,81
|
|
20230630,132000,5316758900,33000,33000,33000,32950,394
|
|
20230630,131900,5303767150,32950,33000,33000,32950,162
|
|
20230630,131800,5298427850,33000,32950,33000,32950,58
|
|
20230630,131700,5296514850,33000,33000,33000,32950,149
|
|
20230630,131600,5291598350,33000,33000,33050,33000,83
|
|
20230630,131500,5288857100,33000,33000,33050,33000,180
|
|
20230630,131400,5282915350,33050,33000,33050,33000,255
|
|
20230630,131300,5274496550,33050,33000,33050,33000,427
|
|
20230630,131200,5260396400,33000,32950,33000,32950,354
|
|
20230630,131100,5248717800,33000,33000,33000,32950,258
|
|
20230630,131000,5240213350,32950,32950,33000,32950,211
|
|
20230630,130900,5233258650,32950,32950,32950,32950,138
|
|
20230630,130800,5228711550,32950,32950,33000,32950,145
|
|
20230630,130700,5223929250,32950,32950,33000,32950,271
|
|
20230630,130600,5214995300,33000,32950,33000,32950,172
|
|
20230630,130500,5209321150,33000,32900,33000,32900,1763
|
|
20230630,130400,5151186350,32950,32900,32950,32900,283
|
|
20230630,130300,5141873350,32900,32900,32900,32900,160
|
|
20230630,130200,5136609350,32950,32950,32950,32900,96
|
|
20230630,130100,5133446450,32900,33000,33000,32900,442
|
|
20230630,130000,5118880950,32950,32950,32950,32950,1289
|
|
20230630,125900,5076408400,32950,33000,33000,32950,107
|
|
20230630,125800,5072879050,32950,32950,33000,32950,227
|
|
20230630,125700,5065396550,32950,32950,33000,32950,229
|
|
20230630,125600,5057850050,33000,33000,33000,33000,107
|
|
20230630,125500,5054319050,32950,33000,33000,32950,160
|
|
20230630,125400,5049043450,32950,33000,33000,32950,213
|
|
20230630,125300,5042021600,33000,33000,33000,33000,124
|
|
20230630,125200,5037929600,33000,32950,33000,32950,200
|
|
20230630,125100,5031337600,33000,32950,33000,32950,289
|
|
20230630,125000,5021812750,32950,33000,33000,32950,71
|
|
20230630,124900,5019471950,33000,33000,33000,32950,104
|
|
20230630,124800,5016042100,33000,32950,33000,32950,279
|
|
20230630,124700,5006847750,32950,33000,33000,32950,123
|
|
20230630,124600,5002792550,33000,32950,33000,32950,56
|
|
20230630,124500,5000946400,32950,32950,33000,32950,322
|
|
20230630,124400,4990333100,32950,32900,33000,32900,1385
|
|
20230630,124300,4944679300,32950,32950,32950,32900,122
|
|
20230630,124200,4940662950,32950,32950,32950,32900,114
|
|
20230630,124100,4936906950,33000,32950,33000,32950,206
|
|
20230630,124000,4930116900,33000,33000,33000,32950,87
|
|
20230630,123900,4927247750,33000,32950,33000,32950,696
|
|
20230630,123800,4904312400,32950,33000,33000,32950,193
|
|
20230630,123700,4897950750,32950,32950,33000,32950,64
|
|
20230630,123600,4895840950,33000,32950,33000,32950,212
|
|
20230630,123500,4888851450,32950,32950,33000,32950,253
|
|
20230630,123400,4880513800,32950,32950,33000,32950,81
|
|
20230630,123300,4877842950,33000,32950,33000,32950,158
|
|
20230630,123200,4872634850,33000,33000,33000,32950,704
|
|
20230630,123100,4849412050,32950,33000,33000,32950,224
|
|
20230630,123000,4842027750,32950,32950,33000,32950,288
|
|
20230630,122900,4832526450,32950,33000,33000,32950,211
|
|
20230630,122800,4825571300,32950,33000,33000,32950,162
|
|
20230630,122700,4820231450,32950,33000,33000,32950,228
|
|
20230630,122600,4812715250,32950,33000,33000,32900,1501
|
|
20230630,122500,4763249800,32950,33000,33000,32950,152
|
|
20230630,122400,4758240450,32950,32950,33000,32950,281
|
|
20230630,122300,4748978650,32950,32950,33000,32950,213
|
|
20230630,122200,4741959200,33000,32950,33000,32950,166
|
|
20230630,122100,4736487250,33000,33000,33000,32950,145
|
|
20230630,122000,4731706400,33000,32950,33000,32950,175
|
|
20230630,121900,4725939250,33000,32950,33000,32950,92
|
|
20230630,121800,4722905500,32950,33000,33000,32900,1313
|
|
20230630,121700,4679630250,33000,33050,33050,33000,366
|
|
20230630,121600,4667542700,33050,32950,33050,32950,294
|
|
20230630,121500,4657840650,32950,32950,33000,32900,460
|
|
20230630,121400,4642690050,32950,32950,32950,32950,167
|
|
20230630,121300,4637187400,33000,32950,33000,32950,477
|
|
20230630,121200,4621467900,32900,32950,33000,32900,397
|
|
20230630,121100,4608386050,32950,32950,33000,32950,63
|
|
20230630,121000,4606308300,32950,33000,33000,32950,125
|
|
20230630,120900,4602187100,33000,32950,33000,32950,244
|
|
20230630,120800,4594143800,32950,32950,32950,32950,774
|
|
20230630,120700,4568640500,32950,32950,33000,32950,89
|
|
20230630,120600,4565705650,33000,33000,33000,32950,386
|
|
20230630,120500,4552971800,32950,32950,33000,32950,343
|
|
20230630,120400,4541669000,33000,33000,33000,32950,76
|
|
20230630,120300,4539162850,32950,33000,33000,32950,159
|
|
20230630,120200,4533918650,33000,33000,33050,33000,559
|
|
20230630,120100,4515471150,33000,33050,33050,33000,61
|
|
20230630,120000,4513455600,33050,33050,33050,33000,437
|
|
20230630,115900,4499026900,33000,33000,33050,33000,308
|
|
20230630,115800,4488860950,33000,33050,33050,33000,136
|
|
20230630,115700,4484368450,33100,33050,33100,33000,244
|
|
20230630,115600,4476306800,33000,33000,33100,33000,194
|
|
20230630,115500,4469899300,33050,33050,33100,33000,72
|
|
20230630,115400,4467518750,33100,33100,33100,33050,199
|
|
20230630,115300,4460936750,33100,33050,33100,33050,240
|
|
20230630,115200,4452998450,33050,33100,33150,33050,234
|
|
20230630,115100,4445256300,33100,33100,33100,33100,4
|
|
20230630,115000,4445123900,33050,33050,33150,33050,1050
|
|
20230630,114900,4410377850,33050,33050,33100,33050,161
|
|
20230630,114800,4405051950,33100,33100,33100,33100,83
|
|
20230630,114700,4402304650,33050,33100,33100,33050,116
|
|
20230630,114600,4398467250,33100,33050,33100,33050,293
|
|
20230630,114500,4388778150,33100,33100,33100,33100,73
|
|
20230630,114400,4386361850,33050,33100,33100,33050,207
|
|
20230630,114300,4379512000,33050,33100,33150,33050,241
|
|
20230630,114200,4371542900,33100,33150,33150,33050,52
|
|
20230630,114100,4369822450,33100,33100,33150,33100,256
|
|
20230630,114000,4361343450,33150,33050,33150,33050,189
|
|
20230630,113900,4355089650,33050,33100,33100,33050,249
|
|
20230630,113800,4346857100,33100,33050,33100,33050,204
|
|
20230630,113700,4340111500,33050,33050,33100,33050,282
|
|
20230630,113600,4330785650,33100,33050,33100,33050,295
|
|
20230630,113500,4321031600,33100,33100,33100,33050,202
|
|
20230630,113400,4314348750,33100,33050,33100,33000,127
|
|
20230630,113300,4310150050,33050,33000,33050,33000,252
|
|
20230630,113200,4301833250,33000,32950,33000,32950,2307
|
|
20230630,113100,4225709550,32950,32950,33000,32950,1625
|
|
20230630,113000,4172097000,33000,33000,33000,32950,54
|
|
20230630,112900,4170315650,33000,33000,33000,32950,237
|
|
20230630,112800,4162496800,33000,33000,33000,32950,614
|
|
20230630,112700,4142235850,32950,32900,33000,32900,179
|
|
20230630,112600,4136338250,32900,32900,32950,32900,170
|
|
20230630,112500,4130740200,32900,32950,33000,32900,289
|
|
20230630,112400,4121223650,32950,32950,32950,32900,243
|
|
20230630,112300,4113221150,32900,32950,32950,32900,307
|
|
20230630,112200,4103114000,32950,32950,32950,32950,116
|
|
20230630,112100,4099291800,33000,32950,33000,32900,406
|
|
20230630,112000,4085920900,32950,32950,32950,32900,650
|
|
20230630,111900,4064513250,32900,32950,32950,32900,421
|
|
20230630,111800,4050644050,32950,33000,33000,32950,199
|
|
20230630,111700,4044081200,32900,32950,33000,32900,2188
|
|
20230630,111600,3971988100,33000,33000,33000,32950,471
|
|
20230630,111500,3956461900,33000,32950,33000,32950,382
|
|
20230630,111400,3943858750,33000,33000,33000,32950,237
|
|
20230630,111300,3936041250,33000,33000,33050,32950,1346
|
|
20230630,111200,3891629900,33000,33000,33050,33000,205
|
|
20230630,111100,3884860500,33000,33000,33050,33000,421
|
|
20230630,111000,3870960500,33050,33100,33100,33000,447
|
|
20230630,110900,3856190850,33050,33150,33150,33000,291
|
|
20230630,110800,3846573550,33150,33100,33150,33000,235
|
|
20230630,110700,3838800550,33050,33150,33250,33050,1122
|
|
20230630,110600,3801663800,33150,33200,33200,33150,288
|
|
20230630,110500,3792111050,33200,33200,33200,33150,118
|
|
20230630,110400,3788195400,33200,33200,33250,33150,542
|
|
20230630,110300,3770201900,33250,33250,33300,33200,338
|
|
20230630,110200,3758964150,33250,33200,33250,33200,217
|
|
20230630,110100,3751749400,33250,33200,33250,33200,623
|
|
20230630,110000,3731054150,33150,33250,33300,33150,268
|
|
20230630,105900,3722143300,33250,33250,33300,33200,423
|
|
20230630,105800,3708075600,33200,33250,33250,33200,394
|
|
20230630,105700,3694977600,33250,33300,33300,33250,901
|
|
20230630,105600,3664997150,33300,33300,33300,33200,205
|
|
20230630,105500,3658172250,33300,33350,33350,33250,472
|
|
20230630,105400,3642452850,33350,33050,33350,33050,2760
|
|
20230630,105300,3550736200,33050,33150,33200,33050,942
|
|
20230630,105200,3519539450,33150,33150,33150,33100,277
|
|
20230630,105100,3510359100,33150,33100,33200,33100,915
|
|
20230630,105000,3480026500,33150,33100,33150,33100,122
|
|
20230630,104900,3475985650,33100,33000,33100,33000,188
|
|
20230630,104800,3469768800,33000,33050,33150,33000,618
|
|
20230630,104700,3449338200,33050,33050,33100,33050,632
|
|
20230630,104600,3428429850,33100,33100,33100,33050,319
|
|
20230630,104500,3417872800,33100,33100,33150,33050,988
|
|
20230630,104400,3385168850,33050,33200,33200,33050,265
|
|
20230630,104300,3376386850,33150,33250,33250,33150,252
|
|
20230630,104200,3368022100,33200,33250,33250,33150,1369
|
|
20230630,104100,3322577850,33200,33100,33250,33100,1236
|
|
20230630,104000,3281582000,33100,33100,33200,33050,1152
|
|
20230630,103900,3243411500,33150,33100,33150,33100,450
|
|
20230630,103800,3228495100,33050,33150,33150,33050,389
|
|
20230630,103700,3215616200,33250,33150,33250,33100,936
|
|
20230630,103600,3184593100,33200,33150,33250,33100,1151
|
|
20230630,103500,3146406950,33150,33150,33150,33100,524
|
|
20230630,103400,3129038900,33150,33200,33200,33150,1379
|
|
20230630,103300,3083262950,33300,33300,33300,33200,914
|
|
20230630,103200,3052878900,33250,33300,33350,33250,246
|
|
20230630,103100,3044686250,33300,33350,33400,33300,628
|
|
20230630,103000,3023749950,33350,33350,33350,33200,1452
|
|
20230630,102900,2975384150,33350,33200,33350,33200,3394
|
|
20230630,102800,2862343350,33200,33250,33300,33200,658
|
|
20230630,102700,2840464150,33250,33250,33250,33200,1793
|
|
20230630,102600,2780905900,33250,33250,33250,33150,1602
|
|
20230630,102500,2727700000,33200,33150,33200,33150,1248
|
|
20230630,102400,2686277450,33150,33150,33200,33100,632
|
|
20230630,102300,2665326950,33150,33100,33150,33100,270
|
|
20230630,102200,2656386950,33200,33150,33200,33100,652
|
|
20230630,102100,2634769650,33150,33300,33300,33150,2336
|
|
20230630,102000,2557022000,33250,33250,33300,33250,1278
|
|
20230630,101900,2514486100,33250,33150,33250,33150,2521
|
|
20230630,101800,2430728300,33150,33150,33150,33100,595
|
|
20230630,101700,2411014750,33200,33150,33200,33150,2247
|
|
20230630,101600,2336417350,33150,33100,33150,33050,2404
|
|
20230630,101500,2256768750,33050,33050,33100,33050,669
|
|
20230630,101400,2234632900,33100,32950,33100,32950,2642
|
|
20230630,101300,2147257800,33000,32950,33000,32900,1367
|
|
20230630,101200,2102230250,32950,32950,32950,32900,591
|
|
20230630,101100,2082762150,32950,32950,33050,32950,510
|
|
20230630,101000,2065935150,33000,32900,33050,32900,2167
|
|
20230630,100900,1994440650,32950,32950,32950,32850,774
|
|
20230630,100800,1968962250,32950,32900,32950,32850,1075
|
|
20230630,100700,1933554700,32900,32850,32900,32750,392
|
|
20230630,100600,1920677700,32850,32700,32900,32700,1117
|
|
20230630,100500,1884011850,32750,32700,32750,32700,462
|
|
20230630,100400,1868902800,32650,32600,32650,32600,68
|
|
20230630,100300,1866683450,32600,32650,32650,32600,27
|
|
20230630,100200,1865802200,32600,32650,32650,32600,92
|
|
20230630,100100,1862799100,32700,32600,32700,32600,437
|
|
20230630,100000,1848526100,32600,32600,32650,32600,97
|
|
20230630,095900,1845362700,32600,32650,32700,32600,209
|
|
20230630,095800,1838539100,32650,32550,32700,32550,510
|
|
20230630,095700,1821896400,32550,32600,32600,32550,56
|
|
20230630,095600,1820072600,32600,32550,32600,32500,521
|
|
20230630,095500,1803117650,32500,32600,32600,32500,292
|
|
20230630,095400,1793610150,32600,32650,32650,32600,142
|
|
20230630,095300,1788980750,32700,32700,32700,32650,269
|
|
20230630,095200,1780189100,32700,32700,32800,32600,3492
|
|
20230630,095100,1666013250,32700,32750,32800,32700,280
|
|
20230630,095000,1656850950,32750,32800,32850,32750,686
|
|
20230630,094900,1634356950,32800,32650,32800,32600,3807
|
|
20230630,094800,1509911000,32650,32650,32700,32650,180
|
|
20230630,094700,1504031950,32650,32700,32750,32650,742
|
|
20230630,094600,1479769750,32700,32700,32800,32700,637
|
|
20230630,094500,1458930800,32700,32800,32800,32700,278
|
|
20230630,094400,1449837650,32800,32900,32950,32800,508
|
|
20230630,094300,1433121700,32900,33000,33000,32900,649
|
|
20230630,094200,1411719750,33000,33050,33100,33000,2655
|
|
20230630,094100,1324053200,33050,33100,33150,33050,552
|
|
20230630,094000,1305782200,33100,33000,33150,33000,3106
|
|
20230630,093900,1203074950,33000,32950,33100,32900,4248
|
|
20230630,093800,1062898200,32900,32650,33000,32650,8196
|
|
20230630,093700,794098400,32600,32600,32650,32600,635
|
|
20230630,093600,773372700,32600,32500,32600,32450,2546
|
|
20230630,093500,690430700,32500,32450,32500,32450,1464
|
|
20230630,093400,642868200,32450,32200,32500,32200,5341
|
|
20230630,093300,470107150,32150,32050,32150,32050,315
|
|
20230630,093200,459984900,32050,32050,32100,32000,469
|
|
20230630,093100,444964000,32050,32050,32050,32000,92
|
|
20230630,093000,442017900,32100,32100,32100,32100,11
|
|
20230630,092900,441664800,32100,32000,32100,32000,149
|
|
20230630,092800,436889150,32000,31950,32000,31950,31
|
|
20230630,092700,435897200,31950,32000,32000,31950,1003
|
|
20230630,092600,403848150,31950,32000,32000,31950,311
|
|
20230630,092500,393901350,32000,32000,32000,32000,100
|
|
20230630,092400,390701350,31900,31950,32000,31900,11
|
|
20230630,092300,390350100,31950,31800,31950,31800,366
|
|
20230630,092200,378688900,31800,31800,31900,31800,1344
|
|
20230630,092100,335928000,31850,31850,31850,31850,12
|
|
20230630,092000,335545800,31900,31900,31900,31900,68
|
|
20230630,091900,333376600,31900,31850,31950,31850,675
|
|
20230630,091800,311868000,31900,31950,31950,31900,394
|
|
20230630,091700,299298050,32050,31950,32050,31950,4
|
|
20230630,091600,299169950,31900,31950,31950,31900,78
|
|
20230630,091500,296679200,31900,31900,31900,31900,60
|
|
20230630,091400,294765200,31900,31900,32000,31900,146
|
|
20230630,091300,290102700,31850,31850,31850,31850,325
|
|
20230630,091200,279751450,31850,31850,31900,31850,289
|
|
20230630,091100,270545100,31850,32000,32000,31850,1291
|
|
20230630,091000,229370900,32000,31950,32000,31950,237
|
|
20230630,090900,221790500,32000,31900,32000,31900,646
|
|
20230630,090800,201141100,31900,31900,32000,31850,1751
|
|
20230630,090700,145281150,31900,31950,31950,31900,2389
|
|
20230630,090600,68985700,31950,32000,32000,31950,148
|
|
20230630,090500,64252800,32000,32000,32000,32000,77
|
|
20230630,090400,61788800,32000,32000,32200,32000,154
|
|
20230630,090300,56850850,31950,31950,31950,31950,10
|
|
20230630,090200,56531350,31950,32000,32000,31950,812
|
|
20230630,090100,30563850,32000,32100,32300,32000,574
|
|
20230630,090000,12134350,32150,32100,32150,32100,378
|