641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193800,6222123000,34000,34000,34000,34000,6498
|
|
20230630,193700,6222123000,34000,34000,34000,34000,0
|
|
20230630,193600,6222123000,34000,34000,34000,34000,0
|
|
20230630,193500,6222123000,34000,34000,34000,34000,0
|
|
20230630,193400,6222123000,34000,34000,34000,34000,0
|
|
20230630,193300,6222123000,34000,34000,34000,34000,0
|
|
20230630,193200,6222123000,34000,34000,34000,34000,0
|
|
20230630,193100,6222123000,34000,34000,34000,34000,0
|
|
20230630,193000,6222123000,34000,34000,34000,34000,0
|
|
20230630,192900,6222123000,34000,34000,34000,34000,0
|
|
20230630,192800,6222123000,34000,34000,34000,34000,0
|
|
20230630,192700,6222123000,34000,34000,34000,34000,0
|
|
20230630,192600,6222123000,34000,34000,34000,34000,0
|
|
20230630,192500,6222123000,34000,34000,34000,34000,0
|
|
20230630,192400,6222123000,34000,34000,34000,34000,0
|
|
20230630,192300,6222123000,34000,34000,34000,34000,0
|
|
20230630,192200,6222123000,34000,34000,34000,34000,0
|
|
20230630,192100,6222123000,34000,34000,34000,34000,0
|
|
20230630,192000,6222123000,34000,34000,34000,34000,0
|
|
20230630,191900,6222123000,34000,34000,34000,34000,0
|
|
20230630,191800,6222123000,34000,34000,34000,34000,0
|
|
20230630,191700,6222123000,34000,34000,34000,34000,0
|
|
20230630,191600,6222123000,34000,34000,34000,34000,0
|
|
20230630,191500,6222123000,34000,34000,34000,34000,0
|
|
20230630,191400,6222123000,34000,34000,34000,34000,0
|
|
20230630,191300,6222123000,34000,34000,34000,34000,0
|
|
20230630,191200,6222123000,34000,34000,34000,34000,0
|
|
20230630,191100,6222123000,34000,34000,34000,34000,0
|
|
20230630,191000,6222123000,34000,34000,34000,34000,0
|
|
20230630,190900,6222123000,34000,34000,34000,34000,0
|
|
20230630,190800,6222123000,34000,34000,34000,34000,6498
|
|
20230630,190700,6222123000,34000,34000,34000,34000,0
|
|
20230630,190600,6222123000,34000,34000,34000,34000,0
|
|
20230630,190500,6222123000,34000,34000,34000,34000,0
|
|
20230630,190400,6222123000,34000,34000,34000,34000,0
|
|
20230630,190300,6222123000,34000,34000,34000,34000,0
|
|
20230630,190200,6222123000,34000,34000,34000,34000,0
|
|
20230630,190100,6222123000,34000,34000,34000,34000,0
|
|
20230630,190000,6222123000,34000,34000,34000,34000,0
|
|
20230630,185900,6222123000,34000,34000,34000,34000,0
|
|
20230630,185800,6222123000,34000,34000,34000,34000,0
|
|
20230630,185700,6222123000,34000,34000,34000,34000,0
|
|
20230630,185600,6222123000,34000,34000,34000,34000,0
|
|
20230630,185500,6222123000,34000,34000,34000,34000,0
|
|
20230630,185400,6222123000,34000,34000,34000,34000,0
|
|
20230630,185300,6222123000,34000,34000,34000,34000,0
|
|
20230630,185200,6222123000,34000,34000,34000,34000,0
|
|
20230630,185100,6222123000,34000,34000,34000,34000,0
|
|
20230630,185000,6222123000,34000,34000,34000,34000,0
|
|
20230630,184900,6222123000,34000,34000,34000,34000,0
|
|
20230630,184800,6222123000,34000,34000,34000,34000,0
|
|
20230630,184700,6222123000,34000,34000,34000,34000,0
|
|
20230630,184600,6222123000,34000,34000,34000,34000,0
|
|
20230630,184500,6222123000,34000,34000,34000,34000,0
|
|
20230630,184400,6222123000,34000,34000,34000,34000,0
|
|
20230630,184300,6222123000,34000,34000,34000,34000,0
|
|
20230630,184200,6222123000,34000,34000,34000,34000,0
|
|
20230630,184100,6222123000,34000,34000,34000,34000,0
|
|
20230630,184000,6222123000,34000,34000,34000,34000,0
|
|
20230630,183900,6222123000,34000,34000,34000,34000,0
|
|
20230630,183800,6222123000,34000,34000,34000,34000,6498
|
|
20230630,183700,6222123000,34000,34000,34000,34000,0
|
|
20230630,183600,6222123000,34000,34000,34000,34000,0
|
|
20230630,183500,6222123000,34000,34000,34000,34000,0
|
|
20230630,183400,6222123000,34000,34000,34000,34000,0
|
|
20230630,183300,6222123000,34000,34000,34000,34000,0
|
|
20230630,183200,6222123000,34000,34000,34000,34000,0
|
|
20230630,183100,6222123000,34000,34000,34000,34000,0
|
|
20230630,183000,6222123000,34000,34000,34000,34000,0
|
|
20230630,182900,6222123000,34000,34000,34000,34000,0
|
|
20230630,182800,6222123000,34000,34000,34000,34000,0
|
|
20230630,182700,6222123000,34000,34000,34000,34000,0
|
|
20230630,182600,6222123000,34000,34000,34000,34000,0
|
|
20230630,182500,6222123000,34000,34000,34000,34000,0
|
|
20230630,182400,6222123000,34000,34000,34000,34000,0
|
|
20230630,182300,6222123000,34000,34000,34000,34000,0
|
|
20230630,182200,6222123000,34000,34000,34000,34000,0
|
|
20230630,182100,6222123000,34000,34000,34000,34000,0
|
|
20230630,182000,6222123000,34000,34000,34000,34000,0
|
|
20230630,181900,6222123000,34000,34000,34000,34000,0
|
|
20230630,181800,6222123000,34000,34000,34000,34000,0
|
|
20230630,181700,6222123000,34000,34000,34000,34000,0
|
|
20230630,181600,6222123000,34000,34000,34000,34000,0
|
|
20230630,181500,6222123000,34000,34000,34000,34000,0
|
|
20230630,181400,6222123000,34000,34000,34000,34000,0
|
|
20230630,181300,6222123000,34000,34000,34000,34000,0
|
|
20230630,181200,6222123000,34000,34000,34000,34000,0
|
|
20230630,181100,6222123000,34000,34000,34000,34000,0
|
|
20230630,181000,6222123000,34000,34000,34000,34000,0
|
|
20230630,180900,6222123000,34000,34000,34000,34000,0
|
|
20230630,180800,6222123000,34000,34000,34000,34000,6498
|
|
20230630,180700,6222123000,34000,34000,34000,34000,0
|
|
20230630,180600,6222123000,34000,34000,34000,34000,0
|
|
20230630,180500,6222123000,34000,34000,34000,34000,0
|
|
20230630,180400,6222123000,34000,34000,34000,34000,0
|
|
20230630,180300,6222123000,34000,34000,34000,34000,0
|
|
20230630,180200,6222123000,34000,34000,34000,34000,0
|
|
20230630,180100,6222123000,34000,34000,34000,34000,0
|
|
20230630,180000,6222123000,34000,34000,34000,34000,0
|
|
20230630,175900,6222123000,34000,34000,34000,34000,0
|
|
20230630,175800,6222123000,34000,34000,34000,34000,0
|
|
20230630,175700,6222123000,34000,34000,34000,34000,0
|
|
20230630,175600,6222123000,34000,34000,34000,34000,0
|
|
20230630,175500,6222123000,34000,34000,34000,34000,0
|
|
20230630,175400,6222123000,34000,34000,34000,34000,0
|
|
20230630,175300,6222123000,34000,34000,34000,34000,0
|
|
20230630,175200,6222123000,34000,34000,34000,34000,0
|
|
20230630,175100,6222123000,34000,34000,34000,34000,0
|
|
20230630,175000,6222123000,34000,34000,34000,34000,0
|
|
20230630,174900,6222123000,34000,34000,34000,34000,0
|
|
20230630,174800,6222123000,34000,34000,34000,34000,0
|
|
20230630,174700,6222123000,34000,34000,34000,34000,0
|
|
20230630,174600,6222123000,34000,34000,34000,34000,0
|
|
20230630,174500,6222123000,34000,34000,34000,34000,0
|
|
20230630,174400,6222123000,34000,34000,34000,34000,0
|
|
20230630,174300,6222123000,34000,34000,34000,34000,0
|
|
20230630,174200,6222123000,34000,34000,34000,34000,0
|
|
20230630,174100,6222123000,34000,34000,34000,34000,0
|
|
20230630,174000,6222123000,34000,34000,34000,34000,0
|
|
20230630,173900,6222123000,34000,34000,34000,34000,0
|
|
20230630,173800,6222123000,34000,34000,34000,34000,6498
|
|
20230630,173700,6222123000,34000,34000,34000,34000,0
|
|
20230630,173600,6222123000,34000,34000,34000,34000,0
|
|
20230630,173500,6222123000,34000,34000,34000,34000,0
|
|
20230630,173400,6222123000,34000,34000,34000,34000,0
|
|
20230630,173300,6222123000,34000,34000,34000,34000,0
|
|
20230630,173200,6222123000,34000,34000,34000,34000,0
|
|
20230630,173100,6222123000,34000,34000,34000,34000,0
|
|
20230630,173000,6222123000,34000,34000,34000,34000,0
|
|
20230630,172900,6222123000,34000,34000,34000,34000,0
|
|
20230630,172800,6222123000,34000,34000,34000,34000,0
|
|
20230630,172700,6222123000,34000,34000,34000,34000,0
|
|
20230630,172600,6222123000,34000,34000,34000,34000,0
|
|
20230630,172500,6222123000,34000,34000,34000,34000,0
|
|
20230630,172400,6222123000,34000,34000,34000,34000,0
|
|
20230630,172300,6222123000,34000,34000,34000,34000,0
|
|
20230630,172200,6222123000,34000,34000,34000,34000,0
|
|
20230630,172100,6222123000,34000,34000,34000,34000,0
|
|
20230630,172000,6222123000,34000,34000,34000,34000,0
|
|
20230630,171900,6222123000,34000,34000,34000,34000,0
|
|
20230630,171800,6222123000,34000,34000,34000,34000,0
|
|
20230630,171700,6222123000,34000,34000,34000,34000,0
|
|
20230630,171600,6222123000,34000,34000,34000,34000,0
|
|
20230630,171500,6222123000,34000,34000,34000,34000,0
|
|
20230630,171400,6222123000,34000,34000,34000,34000,0
|
|
20230630,171300,6222123000,34000,34000,34000,34000,0
|
|
20230630,171200,6222123000,34000,34000,34000,34000,0
|
|
20230630,171100,6222123000,34000,34000,34000,34000,0
|
|
20230630,171000,6222123000,34000,34000,34000,34000,0
|
|
20230630,170900,6222123000,34000,34000,34000,34000,0
|
|
20230630,170800,6222123000,34000,34000,34000,34000,6498
|
|
20230630,170700,6222123000,34000,34000,34000,34000,0
|
|
20230630,170600,6222123000,34000,34000,34000,34000,0
|
|
20230630,170500,6222123000,34000,34000,34000,34000,0
|
|
20230630,170400,6222123000,34000,34000,34000,34000,0
|
|
20230630,170300,6222123000,34000,34000,34000,34000,0
|
|
20230630,170200,6222123000,34000,34000,34000,34000,0
|
|
20230630,170100,6222123000,34000,34000,34000,34000,0
|
|
20230630,170000,6222123000,34000,34000,34000,34000,0
|
|
20230630,165900,6222123000,34000,34000,34000,34000,0
|
|
20230630,165800,6222123000,34000,34000,34000,34000,0
|
|
20230630,165700,6222123000,34000,34000,34000,34000,0
|
|
20230630,165600,6222123000,34000,34000,34000,34000,0
|
|
20230630,165500,6222123000,34000,34000,34000,34000,0
|
|
20230630,165400,6222123000,34000,34000,34000,34000,0
|
|
20230630,165300,6222123000,34000,34000,34000,34000,0
|
|
20230630,165200,6222123000,34000,34000,34000,34000,0
|
|
20230630,165100,6222123000,34000,34000,34000,34000,0
|
|
20230630,165000,6222123000,34000,34000,34000,34000,0
|
|
20230630,164900,6222123000,34000,34000,34000,34000,0
|
|
20230630,164800,6222123000,34000,34000,34000,34000,0
|
|
20230630,164700,6222123000,34000,34000,34000,34000,0
|
|
20230630,164600,6222123000,34000,34000,34000,34000,0
|
|
20230630,164500,6222123000,34000,34000,34000,34000,0
|
|
20230630,164400,6222123000,34000,34000,34000,34000,0
|
|
20230630,164300,6222123000,34000,34000,34000,34000,0
|
|
20230630,164200,6222123000,34000,34000,34000,34000,0
|
|
20230630,164100,6222123000,34000,34000,34000,34000,0
|
|
20230630,164000,6222123000,34000,34000,34000,34000,0
|
|
20230630,163900,6222123000,34000,34000,34000,34000,0
|
|
20230630,163800,6222123000,34000,34000,34000,34000,6498
|
|
20230630,163700,6222123000,34000,34000,34000,34000,0
|
|
20230630,163600,6222123000,34000,34000,34000,34000,0
|
|
20230630,163500,6222123000,34000,34000,34000,34000,0
|
|
20230630,163400,6222123000,34000,34000,34000,34000,0
|
|
20230630,163300,6222123000,34000,34000,34000,34000,0
|
|
20230630,163200,6222123000,34000,34000,34000,34000,0
|
|
20230630,163100,6222123000,34000,34000,34000,34000,0
|
|
20230630,163000,6222123000,34000,34000,34000,34000,0
|
|
20230630,162900,6222123000,34000,34000,34000,34000,0
|
|
20230630,162800,6222123000,34000,34000,34000,34000,0
|
|
20230630,162700,6222123000,34000,34000,34000,34000,0
|
|
20230630,162600,6222123000,34000,34000,34000,34000,0
|
|
20230630,162500,6222123000,34000,34000,34000,34000,0
|
|
20230630,162400,6222123000,34000,34000,34000,34000,0
|
|
20230630,162300,6222123000,34000,34000,34000,34000,0
|
|
20230630,162200,6222123000,34000,34000,34000,34000,0
|
|
20230630,162100,6222123000,34000,34000,34000,34000,0
|
|
20230630,162000,6222123000,34000,34000,34000,34000,0
|
|
20230630,161900,6222123000,34000,34000,34000,34000,0
|
|
20230630,161800,6222123000,34000,34000,34000,34000,0
|
|
20230630,161700,6222123000,34000,34000,34000,34000,0
|
|
20230630,161600,6222123000,34000,34000,34000,34000,0
|
|
20230630,161500,6222123000,34000,34000,34000,34000,0
|
|
20230630,161400,6222123000,34000,34000,34000,34000,0
|
|
20230630,161300,6222123000,34000,34000,34000,34000,0
|
|
20230630,161200,6222123000,34000,34000,34000,34000,0
|
|
20230630,161100,6222123000,34000,34000,34000,34000,0
|
|
20230630,161000,6222123000,34000,34000,34000,34000,0
|
|
20230630,160900,6222123000,34000,34000,34000,34000,0
|
|
20230630,160800,6222123000,34000,34000,34000,34000,6498
|
|
20230630,160700,6222123000,34000,34000,34000,34000,0
|
|
20230630,160600,6222123000,34000,34000,34000,34000,0
|
|
20230630,160500,6222123000,34000,34000,34000,34000,0
|
|
20230630,160400,6222123000,34000,34000,34000,34000,0
|
|
20230630,160300,6222123000,34000,34000,34000,34000,0
|
|
20230630,160200,6222123000,34000,34000,34000,34000,0
|
|
20230630,160100,6222123000,34000,34000,34000,34000,0
|
|
20230630,160000,6222123000,34000,34000,34000,34000,0
|
|
20230630,155900,6222123000,34000,34000,34000,34000,0
|
|
20230630,155800,6222123000,34000,34000,34000,34000,0
|
|
20230630,155700,6222123000,34000,34000,34000,34000,0
|
|
20230630,155600,6222123000,34000,34000,34000,34000,0
|
|
20230630,155500,6222123000,34000,34000,34000,34000,0
|
|
20230630,155400,6222123000,34000,34000,34000,34000,0
|
|
20230630,155300,6222123000,34000,34000,34000,34000,0
|
|
20230630,155200,6222123000,34000,34000,34000,34000,0
|
|
20230630,155100,6222123000,34000,34000,34000,34000,0
|
|
20230630,155000,6222123000,34000,34000,34000,34000,0
|
|
20230630,154900,6222123000,34000,34000,34000,34000,0
|
|
20230630,154800,6222123000,34000,34000,34000,34000,0
|
|
20230630,154700,6222123000,34000,34000,34000,34000,0
|
|
20230630,154600,6222123000,34000,34000,34000,34000,0
|
|
20230630,154500,6222123000,34000,34000,34000,34000,0
|
|
20230630,154400,6222123000,34000,34000,34000,34000,0
|
|
20230630,154300,6222123000,34000,34000,34000,34000,0
|
|
20230630,154200,6222123000,34000,34000,34000,34000,0
|
|
20230630,154100,6222123000,34000,34000,34000,34000,0
|
|
20230630,154000,6222123000,34000,34000,34000,34000,0
|
|
20230630,153900,6222123000,34000,34000,34000,34000,0
|
|
20230630,153800,6222123000,34000,34000,34000,34000,6498
|
|
20230630,153700,6222123000,34000,34000,34000,34000,0
|
|
20230630,153600,6222123000,34000,34000,34000,34000,0
|
|
20230630,153500,6222123000,34000,34000,34000,34000,0
|
|
20230630,153400,6222123000,34000,34000,34000,34000,0
|
|
20230630,153300,6222123000,34000,34000,34000,34000,0
|
|
20230630,153200,6222123000,34000,34000,34000,34000,0
|
|
20230630,153100,6222123000,34000,34000,34000,34000,0
|
|
20230630,153000,6222123000,34000,34000,34000,34000,6498
|
|
20230630,152900,6001191000,34100,34100,34100,34100,0
|
|
20230630,152800,6001191000,34100,34100,34100,34100,0
|
|
20230630,152700,6001191000,34100,34100,34100,34100,0
|
|
20230630,152600,6001191000,34100,34100,34100,34100,0
|
|
20230630,152500,6001191000,34100,34100,34100,34100,0
|
|
20230630,152400,6001191000,34100,34100,34100,34100,0
|
|
20230630,152300,6001191000,34100,34100,34100,34100,0
|
|
20230630,152200,6001191000,34100,34100,34100,34100,0
|
|
20230630,152100,6001191000,34100,34100,34100,34100,0
|
|
20230630,152000,6001191000,34100,34100,34100,34100,0
|
|
20230630,151900,6001191000,34100,34200,34250,34100,544
|
|
20230630,151800,5982604150,34100,34150,34200,34100,504
|
|
20230630,151700,5965405450,34150,34050,34150,34050,1250
|
|
20230630,151600,5922790550,34000,34050,34050,34000,974
|
|
20230630,151500,5889638550,34050,34050,34050,34000,304
|
|
20230630,151400,5879292600,34050,34050,34050,34000,84
|
|
20230630,151300,5876434750,34050,34050,34050,34050,2562
|
|
20230630,151200,5789198650,34050,34100,34100,34050,804
|
|
20230630,151100,5761788950,34100,34100,34100,34100,156
|
|
20230630,151000,5756469350,34100,34100,34100,34100,305
|
|
20230630,150900,5746068850,34100,34200,34200,34100,1713
|
|
20230630,150800,5687574350,34200,34200,34200,34150,48
|
|
20230630,150700,5685932800,34150,34200,34200,34150,200
|
|
20230630,150600,5679098000,34150,34200,34200,34150,426
|
|
20230630,150500,5664549400,34150,34200,34200,34150,230
|
|
20230630,150400,5656693500,34200,34200,34250,34200,1521
|
|
20230630,150300,5604674500,34200,34200,34250,34200,127
|
|
20230630,150200,5600328700,34200,34200,34250,34200,61
|
|
20230630,150100,5598240600,34200,34200,34250,34200,704
|
|
20230630,150000,5574163000,34200,34250,34250,34200,1979
|
|
20230630,145900,5506478700,34250,34250,34250,34200,473
|
|
20230630,145800,5490299050,34250,34150,34250,34150,2036
|
|
20230630,145700,5420729500,34150,34150,34150,34100,146
|
|
20230630,145600,5415746400,34150,34150,34150,34150,92
|
|
20230630,145500,5412604600,34150,34100,34150,34100,162
|
|
20230630,145400,5407072900,34100,34150,34150,34100,341
|
|
20230630,145300,5395430750,34150,34150,34150,34100,64
|
|
20230630,145200,5393245500,34150,34200,34200,34150,560
|
|
20230630,145100,5374119250,34150,34200,34200,34150,216
|
|
20230630,145000,5366741400,34200,34150,34200,34150,185
|
|
20230630,144900,5360420350,34150,34150,34200,34100,1225
|
|
20230630,144800,5318578950,34100,34150,34150,34100,109
|
|
20230630,144700,5314860400,34100,34200,34200,34100,1037
|
|
20230630,144600,5279446900,34200,34200,34200,34200,59
|
|
20230630,144500,5277429100,34150,34250,34250,34150,1781
|
|
20230630,144400,5216448250,34300,34300,34300,34250,127
|
|
20230630,144300,5212092200,34300,34300,34300,34250,285
|
|
20230630,144200,5202317100,34300,34300,34300,34300,82
|
|
20230630,144100,5199504500,34250,34300,34300,34250,33
|
|
20230630,144000,5198372900,34300,34300,34300,34250,63
|
|
20230630,143900,5196213550,34300,34250,34300,34250,536
|
|
20230630,143800,5177853650,34300,34200,34350,34200,2607
|
|
20230630,143700,5088561150,34200,34150,34200,34150,244
|
|
20230630,143600,5080219150,34200,34200,34200,34200,156
|
|
20230630,143500,5074883950,34200,34200,34200,34150,271
|
|
20230630,143400,5065618100,34200,34200,34200,34200,74
|
|
20230630,143300,5063087300,34150,34200,34200,34150,193
|
|
20230630,143200,5056494400,34200,34200,34200,34150,64
|
|
20230630,143100,5054305800,34150,34200,34200,34150,126
|
|
20230630,143000,5049996900,34200,34150,34200,34150,71
|
|
20230630,142900,5047571350,34150,34200,34200,34150,33
|
|
20230630,142800,5046443050,34200,34100,34200,34100,237
|
|
20230630,142700,5038348050,34150,34150,34150,34100,139
|
|
20230630,142600,5033601450,34100,34150,34150,34100,97
|
|
20230630,142500,5030290850,34150,34150,34200,34100,497
|
|
20230630,142400,5013318700,34150,34100,34150,34100,578
|
|
20230630,142300,4993584400,34100,34100,34150,34100,350
|
|
20230630,142200,4981648050,34150,34200,34200,34100,1214
|
|
20230630,142100,4940187000,34200,34200,34200,34150,159
|
|
20230630,142000,4934754300,34200,34250,34250,34200,87
|
|
20230630,141900,4931777100,34200,34300,34300,34200,703
|
|
20230630,141800,4907713400,34300,34250,34300,34250,30
|
|
20230630,141700,4906684600,34300,34300,34300,34200,249
|
|
20230630,141600,4898154350,34200,34250,34300,34200,917
|
|
20230630,141500,4866753050,34300,34200,34300,34200,979
|
|
20230630,141400,4833244350,34200,34200,34200,34200,47
|
|
20230630,141300,4831636950,34150,34200,34200,34150,234
|
|
20230630,141200,4823634500,34200,34150,34200,34150,82
|
|
20230630,141100,4820832650,34200,34200,34200,34150,82
|
|
20230630,141000,4818028450,34200,34200,34200,34150,305
|
|
20230630,140900,4807612450,34150,34200,34250,34150,538
|
|
20230630,140800,4789211200,34250,34250,34300,34250,431
|
|
20230630,140700,4774448550,34250,34300,34300,34250,603
|
|
20230630,140600,4753794150,34300,34300,34350,34250,430
|
|
20230630,140500,4739044300,34300,34300,34350,34250,997
|
|
20230630,140400,4704844600,34300,34250,34300,34250,121
|
|
20230630,140300,4700699550,34250,34200,34250,34200,136
|
|
20230630,140200,4696047550,34150,34150,34150,34150,276
|
|
20230630,140100,4686622150,34150,34050,34150,34050,913
|
|
20230630,140000,4655513350,34050,34050,34050,34000,48
|
|
20230630,135900,4653879000,34050,34000,34050,34000,1144
|
|
20230630,135800,4614927700,34000,34000,34000,34000,654
|
|
20230630,135700,4592691700,34050,34150,34150,34050,422
|
|
20230630,135600,4578317350,34050,34100,34150,34050,159
|
|
20230630,135500,4572893650,34100,34150,34200,34100,585
|
|
20230630,135400,4552942000,34150,34150,34150,34100,103
|
|
20230630,135300,4549426300,34150,34200,34200,34150,234
|
|
20230630,135200,4541433900,34200,34100,34200,34100,128
|
|
20230630,135100,4537068600,34050,34050,34050,34050,267
|
|
20230630,135000,4527977250,34000,34050,34050,34000,45
|
|
20230630,134900,4526445050,34050,34000,34050,34000,107
|
|
20230630,134800,4522805500,34000,34000,34000,34000,40
|
|
20230630,134700,4521445500,34000,34050,34050,34000,407
|
|
20230630,134600,4507605450,34050,34050,34050,34050,28
|
|
20230630,134500,4506652050,34050,34050,34100,34050,778
|
|
20230630,134400,4480154300,34050,34050,34050,34050,98
|
|
20230630,134300,4476817400,34050,33900,34050,33900,721
|
|
20230630,134200,4452339400,33950,33950,33950,33950,49
|
|
20230630,134100,4450675850,33950,33900,33950,33900,172
|
|
20230630,134000,4444844950,33900,33900,33900,33900,455
|
|
20230630,133900,4429420450,33950,33900,33950,33900,351
|
|
20230630,133800,4417519150,33950,33950,33950,33900,117
|
|
20230630,133700,4413552000,33900,33900,33900,33900,496
|
|
20230630,133600,4396737600,33950,33900,33950,33900,71
|
|
20230630,133500,4394327200,33900,33900,33900,33900,94
|
|
20230630,133400,4391140600,33900,33900,33900,33900,479
|
|
20230630,133300,4374902500,33900,33950,33950,33900,744
|
|
20230630,133200,4349679350,33950,33950,33950,33900,59
|
|
20230630,133100,4347676350,33900,33900,33900,33900,13
|
|
20230630,133000,4347235650,33950,33950,33950,33900,360
|
|
20230630,132900,4335014050,33950,34000,34000,33950,461
|
|
20230630,132800,4319340900,34000,34050,34100,34000,865
|
|
20230630,132700,4289886600,34100,34050,34100,34050,231
|
|
20230630,132600,4282019700,34050,34000,34050,34000,572
|
|
20230630,132500,4262554750,34050,34000,34050,34000,35
|
|
20230630,132400,4261363350,34050,34000,34050,34000,204
|
|
20230630,132300,4254427150,34050,34000,34050,34000,14
|
|
20230630,132200,4253950650,34050,34000,34050,34000,116
|
|
20230630,132100,4250003750,34050,34050,34050,34000,136
|
|
20230630,132000,4245373200,34100,34200,34200,34100,2416
|
|
20230630,131900,4162866400,34150,34200,34200,34150,118
|
|
20230630,131800,4158831300,34200,34150,34200,34150,113
|
|
20230630,131700,4154967200,34150,34200,34200,34150,319
|
|
20230630,131600,4144071250,34100,34200,34200,34100,204
|
|
20230630,131500,4137105400,34200,34100,34200,34100,917
|
|
20230630,131400,4105792050,34100,34100,34100,34100,98
|
|
20230630,131300,4102450250,34100,34100,34100,34100,44
|
|
20230630,131200,4100949850,34100,34050,34100,34050,74
|
|
20230630,131100,4098429950,34050,34000,34050,34000,569
|
|
20230630,131000,4079078750,33950,33950,33950,33950,1
|
|
20230630,130900,4079044800,33950,33950,33950,33950,137
|
|
20230630,130800,4074393650,33950,33950,34000,33950,53
|
|
20230630,130700,4072593650,33950,33950,33950,33950,26
|
|
20230630,130600,4071710950,33950,33900,33950,33900,453
|
|
20230630,130500,4056343650,33950,34000,34050,33900,2537
|
|
20230630,130400,3970186200,34050,34050,34050,34000,108
|
|
20230630,130300,3966509300,34050,34050,34050,34050,158
|
|
20230630,130200,3961129400,34050,34050,34050,34050,63
|
|
20230630,130100,3958984250,34050,34050,34050,34000,128
|
|
20230630,130000,3954627000,34050,34000,34050,34000,110
|
|
20230630,125900,3950881800,34050,34050,34050,34050,8
|
|
20230630,125800,3950609400,34050,34050,34050,34050,69
|
|
20230630,125700,3948259950,34050,34050,34050,34050,17
|
|
20230630,125600,3947681100,34050,34000,34050,34000,5
|
|
20230630,125500,3947510900,34050,34050,34050,34050,10
|
|
20230630,125400,3947170400,34050,34000,34050,34000,7
|
|
20230630,125300,3946932350,34000,34050,34050,34000,354
|
|
20230630,125200,3934895850,34050,34000,34050,34000,95
|
|
20230630,125100,3931665600,34050,34050,34050,34050,88
|
|
20230630,125000,3928669200,34000,34000,34000,34000,72
|
|
20230630,124900,3926221200,34000,34150,34150,34000,2949
|
|
20230630,124800,3825671100,34150,34150,34150,34150,124
|
|
20230630,124700,3821436500,34100,34100,34100,34100,201
|
|
20230630,124600,3814582400,34150,34150,34200,34100,149
|
|
20230630,124500,3809495300,34200,34200,34200,34200,10
|
|
20230630,124400,3809153300,34200,34150,34200,34150,50
|
|
20230630,124300,3807445600,34150,34150,34150,34150,180
|
|
20230630,124200,3801298600,34150,34150,34150,34150,3
|
|
20230630,124100,3801196150,34150,34200,34250,34150,698
|
|
20230630,124000,3777354750,34200,34200,34200,34200,739
|
|
20230630,123900,3752080950,34200,34150,34250,34150,295
|
|
20230630,123800,3741992250,34150,34150,34150,34150,143
|
|
20230630,123700,3737108800,34150,34150,34150,34150,162
|
|
20230630,123600,3731576500,34150,34150,34150,34150,65
|
|
20230630,123500,3729356750,34150,34150,34150,34150,179
|
|
20230630,123400,3723243900,34150,34150,34150,34150,19
|
|
20230630,123300,3722595050,34150,34150,34150,34150,273
|
|
20230630,123200,3713272100,34150,34100,34150,34100,48
|
|
20230630,123100,3711635150,34100,34100,34100,34100,3
|
|
20230630,123000,3711532850,34150,34100,34150,34100,164
|
|
20230630,122900,3705937150,34150,34100,34150,34100,420
|
|
20230630,122800,3691612000,34100,34100,34100,34100,57
|
|
20230630,122700,3689668300,34100,34100,34100,34100,145
|
|
20230630,122600,3684723800,34100,34100,34100,34100,231
|
|
20230630,122500,3676846700,34100,34100,34100,34100,66
|
|
20230630,122400,3674596100,34100,34100,34100,34100,19
|
|
20230630,122300,3673948200,34050,34100,34100,34050,216
|
|
20230630,122200,3666590000,34100,34100,34100,34100,44
|
|
20230630,122100,3665089600,34100,34100,34100,34100,69
|
|
20230630,122000,3662736700,34100,34050,34100,34050,159
|
|
20230630,121900,3657321500,34050,34050,34050,34050,88
|
|
20230630,121800,3654325100,34050,34000,34050,34000,80
|
|
20230630,121700,3651601700,34050,34050,34050,34050,52
|
|
20230630,121600,3649831100,34050,34050,34050,34050,32
|
|
20230630,121500,3648741500,34050,34000,34050,34000,415
|
|
20230630,121400,3634629000,34000,34000,34000,34000,55
|
|
20230630,121300,3632759000,34000,34000,34000,34000,19
|
|
20230630,121200,3632113000,34000,34000,34000,34000,4
|
|
20230630,121100,3631977000,33950,33950,33950,33900,334
|
|
20230630,121000,3620639000,33950,34100,34100,33950,1423
|
|
20230630,120900,3572188200,34150,34150,34150,34150,4
|
|
20230630,120800,3572051600,34150,34150,34150,34150,41
|
|
20230630,120700,3570651450,34150,34150,34150,34150,65
|
|
20230630,120600,3568431700,34150,34100,34150,34100,21
|
|
20230630,120500,3567714600,34100,34150,34150,34100,6
|
|
20230630,120400,3567509800,34150,34150,34150,34150,55
|
|
20230630,120300,3565631550,34150,34150,34150,34150,10
|
|
20230630,120200,3565290050,34150,34250,34250,34150,2515
|
|
20230630,120100,3479341700,34250,34150,34250,34150,333
|
|
20230630,120000,3467952550,34200,34150,34200,34150,450
|
|
20230630,115900,3452585000,34200,34150,34200,34150,727
|
|
20230630,115800,3427753100,34100,34150,34150,34100,66
|
|
20230630,115700,3425502250,34150,34150,34150,34150,10
|
|
20230630,115600,3425160750,34150,34150,34150,34150,19
|
|
20230630,115500,3424511900,34150,34150,34150,34150,174
|
|
20230630,115400,3418569800,34150,34150,34200,34150,269
|
|
20230630,115300,3409381850,34150,34200,34200,34150,122
|
|
20230630,115200,3405210350,34200,34200,34200,34200,32
|
|
20230630,115100,3404115950,34150,34150,34150,34150,20
|
|
20230630,115000,3403432950,34200,34200,34200,34200,39
|
|
20230630,114900,3402099150,34200,34150,34200,34100,318
|
|
20230630,114800,3391238750,34150,34150,34150,34150,55
|
|
20230630,114700,3389360500,34150,34150,34150,34100,324
|
|
20230630,114600,3378301000,34200,34150,34200,34150,363
|
|
20230630,114500,3365904000,34200,34200,34200,34200,38
|
|
20230630,114400,3364604400,34200,34150,34200,34150,49
|
|
20230630,114300,3362930650,34200,34200,34200,34200,30
|
|
20230630,114200,3361904650,34200,34250,34250,34200,352
|
|
20230630,114100,3349864750,34350,34300,34350,34250,473
|
|
20230630,114000,3333648550,34300,34300,34300,34300,88
|
|
20230630,113900,3330630150,34300,34300,34300,34300,0
|
|
20230630,113800,3330630150,34300,34300,34300,34300,196
|
|
20230630,113700,3323907350,34350,34400,34400,34350,416
|
|
20230630,113600,3309614600,34350,34350,34350,34350,320
|
|
20230630,113500,3298622600,34350,34350,34350,34350,45
|
|
20230630,113400,3297076850,34350,34350,34350,34300,180
|
|
20230630,113300,3290900850,34350,34300,34350,34250,221
|
|
20230630,113200,3283326750,34300,34200,34300,34200,355
|
|
20230630,113100,3271167250,34250,34200,34250,34200,53
|
|
20230630,113000,3269352050,34250,34250,34250,34250,51
|
|
20230630,112900,3267605300,34250,34250,34250,34250,35
|
|
20230630,112800,3266406550,34200,34200,34250,34200,247
|
|
20230630,112700,3257957650,34250,34250,34250,34200,340
|
|
20230630,112600,3246325700,34250,34250,34250,34200,190
|
|
20230630,112500,3239819450,34250,34250,34250,34250,34
|
|
20230630,112400,3238654950,34200,34200,34200,34200,268
|
|
20230630,112300,3229489350,34200,34150,34200,34150,322
|
|
20230630,112200,3218490050,34150,34150,34150,34150,467
|
|
20230630,112100,3202542000,34200,34250,34250,34200,426
|
|
20230630,112000,3187971150,34250,34200,34250,34200,58
|
|
20230630,111900,3185987350,34250,34250,34300,34250,510
|
|
20230630,111800,3168518850,34250,34300,34300,34250,508
|
|
20230630,111700,3151099450,34350,34350,34350,34300,172
|
|
20230630,111600,3145196700,34350,34350,34350,34350,27
|
|
20230630,111500,3144269250,34350,34300,34350,34300,138
|
|
20230630,111400,3139535050,34300,34400,34400,34300,754
|
|
20230630,111300,3113632950,34350,34400,34400,34350,52
|
|
20230630,111200,3111844250,34400,34400,34400,34400,37
|
|
20230630,111100,3110571450,34400,34400,34400,34400,30
|
|
20230630,111000,3109539450,34400,34400,34400,34350,108
|
|
20230630,110900,3105826800,34350,34350,34400,34350,107
|
|
20230630,110800,3102146450,34350,34400,34400,34350,59
|
|
20230630,110700,3100118350,34400,34350,34400,34300,54
|
|
20230630,110600,3098264300,34350,34400,34400,34350,773
|
|
20230630,110500,3071711500,34400,34450,34450,34400,364
|
|
20230630,110400,3059188350,34450,34400,34450,34400,37
|
|
20230630,110300,3057913750,34400,34450,34450,34400,35
|
|
20230630,110200,3056709650,34450,34450,34450,34400,279
|
|
20230630,110100,3047098950,34450,34450,34450,34400,356
|
|
20230630,110000,3034847400,34400,34450,34500,34400,130
|
|
20230630,105900,3030371900,34450,34400,34450,34400,659
|
|
20230630,105800,3007687950,34400,34450,34450,34400,39
|
|
20230630,105700,3006344600,34450,34500,34500,34400,1718
|
|
20230630,105600,2947135250,34500,34500,34500,34450,80
|
|
20230630,105500,2944375800,34450,34500,34500,34450,228
|
|
20230630,105400,2936510400,34550,34500,34550,34500,140
|
|
20230630,105300,2931678850,34500,34550,34550,34500,151
|
|
20230630,105200,2926467150,34500,34550,34550,34500,1310
|
|
20230630,105100,2881223400,34550,34500,34600,34500,171
|
|
20230630,105000,2875314500,34450,34400,34500,34400,975
|
|
20230630,104900,2841735250,34400,34400,34400,34350,83
|
|
20230630,104800,2838880650,34400,34400,34400,34350,111
|
|
20230630,104700,2835062500,34350,34400,34400,34350,131
|
|
20230630,104600,2830556150,34400,34450,34450,34350,623
|
|
20230630,104500,2809123800,34450,34400,34450,34400,190
|
|
20230630,104400,2802584050,34450,34500,34500,34400,371
|
|
20230630,104300,2789801900,34500,34550,34650,34500,2842
|
|
20230630,104200,2691494450,34550,34450,34550,34450,890
|
|
20230630,104100,2660776700,34400,34500,34500,34400,509
|
|
20230630,104000,2643245300,34450,34400,34450,34300,1790
|
|
20230630,103900,2581724750,34400,34400,34400,34350,324
|
|
20230630,103800,2570579200,34350,34400,34400,34350,101
|
|
20230630,103700,2567105700,34350,34300,34350,34300,157
|
|
20230630,103600,2561714550,34350,34300,34350,34300,447
|
|
20230630,103500,2546369700,34300,34250,34300,34250,468
|
|
20230630,103400,2530317500,34300,34300,34300,34250,97
|
|
20230630,103300,2526992050,34300,34300,34300,34300,31
|
|
20230630,103200,2525928750,34300,34300,34300,34250,376
|
|
20230630,103100,2513037500,34250,34250,34300,34250,37
|
|
20230630,103000,2511768800,34300,34300,34300,34250,254
|
|
20230630,102900,2503067950,34300,34200,34300,34200,1325
|
|
20230630,102800,2457728700,34150,34150,34200,34150,464
|
|
20230630,102700,2441873300,34200,34200,34200,34150,384
|
|
20230630,102600,2428756750,34200,34150,34200,34150,43
|
|
20230630,102500,2427286400,34200,34200,34250,34200,68
|
|
20230630,102400,2424959200,34250,34250,34250,34200,94
|
|
20230630,102300,2421742950,34200,34150,34200,34150,133
|
|
20230630,102200,2417195150,34150,34200,34200,34150,44
|
|
20230630,102100,2415690750,34200,34250,34250,34200,192
|
|
20230630,102000,2409123750,34200,34200,34250,34200,816
|
|
20230630,101900,2381213650,34250,34300,34300,34250,980
|
|
20230630,101800,2347622650,34350,34300,34350,34300,373
|
|
20230630,101700,2334812000,34350,34250,34350,34250,426
|
|
20230630,101600,2320219800,34250,34250,34250,34250,62
|
|
20230630,101500,2318096300,34250,34250,34250,34200,88
|
|
20230630,101400,2315082900,34250,34200,34250,34200,52
|
|
20230630,101300,2313302650,34250,34250,34250,34250,26
|
|
20230630,101200,2312412150,34250,34250,34250,34250,141
|
|
20230630,101100,2307582900,34250,34350,34350,34200,671
|
|
20230630,101000,2284568450,34350,34400,34450,34350,1059
|
|
20230630,100900,2248116350,34400,34200,34400,34200,904
|
|
20230630,100800,2217095400,34200,34200,34200,34150,594
|
|
20230630,100700,2196793950,34200,34200,34200,34150,661
|
|
20230630,100600,2174191250,34200,34250,34300,34200,355
|
|
20230630,100500,2162032900,34250,34300,34350,34250,839
|
|
20230630,100400,2133251000,34300,34150,34300,34150,978
|
|
20230630,100300,2099781900,34150,34100,34150,34100,662
|
|
20230630,100200,2077176200,34100,34100,34100,34100,165
|
|
20230630,100100,2071549700,34250,33900,34250,33900,3206
|
|
20230630,100000,1962379000,33850,33850,33850,33850,45
|
|
20230630,095900,1960855750,33850,33900,33950,33850,559
|
|
20230630,095800,1941906500,33850,33850,33850,33850,21
|
|
20230630,095700,1941195650,33850,33850,33950,33800,1198
|
|
20230630,095600,1900628450,33850,33750,33850,33750,383
|
|
20230630,095500,1887682300,33750,33800,33800,33750,574
|
|
20230630,095400,1868307800,33800,33600,33800,33600,1379
|
|
20230630,095300,1821921600,33550,33550,33600,33550,51
|
|
20230630,095200,1820210000,33550,33600,33600,33550,134
|
|
20230630,095100,1815712700,33600,33650,33650,33600,391
|
|
20230630,095000,1802574850,33600,33650,33650,33600,507
|
|
20230630,094900,1785520750,33650,33650,33650,33650,191
|
|
20230630,094800,1779093600,33700,33650,33700,33650,526
|
|
20230630,094700,1761393150,33650,33650,33650,33650,52
|
|
20230630,094600,1759643350,33700,33700,33700,33650,12
|
|
20230630,094500,1759239000,33700,33650,33700,33600,429
|
|
20230630,094400,1744815600,33600,33650,33700,33600,454
|
|
20230630,094300,1729537100,33650,33750,33750,33650,572
|
|
20230630,094200,1710245950,33750,33750,33800,33750,418
|
|
20230630,094100,1696122850,33750,33650,33750,33650,209
|
|
20230630,094000,1689081450,33650,33750,33750,33650,588
|
|
20230630,093900,1669267500,33700,33700,33750,33700,192
|
|
20230630,093800,1662796600,33700,33800,33850,33700,1046
|
|
20230630,093700,1627500900,33800,33700,33800,33650,716
|
|
20230630,093600,1603368250,33700,33700,33700,33650,146
|
|
20230630,093500,1598452600,33650,33700,33700,33650,101
|
|
20230630,093400,1595050300,33700,33550,33700,33550,1055
|
|
20230630,093300,1559592700,33550,33500,33600,33500,1040
|
|
20230630,093200,1524717500,33550,33500,33550,33450,294
|
|
20230630,093100,1514866200,33450,33450,33500,33450,420
|
|
20230630,093000,1500804550,33450,33450,33500,33450,207
|
|
20230630,092900,1493880100,33450,33450,33500,33450,183
|
|
20230630,092800,1487758500,33450,33450,33500,33400,1532
|
|
20230630,092700,1436543800,33500,33500,33550,33450,1212
|
|
20230630,092600,1395939500,33550,33450,33550,33450,301
|
|
20230630,092500,1385860200,33450,33450,33450,33450,872
|
|
20230630,092400,1356691800,33450,33450,33500,33400,3308
|
|
20230630,092300,1245900700,33450,33450,33500,33400,705
|
|
20230630,092200,1222344700,33400,33500,33500,33400,2152
|
|
20230630,092100,1150362600,33450,33450,33550,33450,628
|
|
20230630,092000,1129332150,33450,33650,33650,33450,5860
|
|
20230630,091900,932718300,33650,33650,33700,33650,354
|
|
20230630,091800,920805750,33700,33700,33750,33650,591
|
|
20230630,091700,900889350,33750,33800,33800,33650,1188
|
|
20230630,091600,860839650,33750,33700,33750,33650,199
|
|
20230630,091500,854132400,33700,33750,33750,33650,720
|
|
20230630,091400,829868750,33750,33750,33750,33650,627
|
|
20230630,091300,808737100,33750,33650,33750,33650,286
|
|
20230630,091200,799097050,33700,33550,33700,33550,807
|
|
20230630,091100,771930100,33550,33600,33650,33500,2106
|
|
20230630,091000,701218750,33650,33800,33800,33550,4111
|
|
20230630,090900,562976850,33750,33800,33800,33750,562
|
|
20230630,090800,543988250,33800,33800,33850,33800,971
|
|
20230630,090700,511167150,33800,33900,33950,33800,1779
|
|
20230630,090600,450875950,33900,33950,34000,33800,2022
|
|
20230630,090500,382365600,33950,34150,34150,33900,406
|
|
20230630,090400,368589300,34200,33950,34200,33950,3291
|
|
20230630,090300,256694100,33950,34000,34000,33950,671
|
|
20230630,090200,233901800,34050,34100,34150,33950,3132
|
|
20230630,090100,127289150,34150,34300,34300,34100,2275
|
|
20230630,090000,49454900,34200,34250,34300,34200,1433
|