672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200900,1123539350,40450,40450,40450,40450,427
|
|
20230630,200800,1123539350,40450,40450,40450,40450,0
|
|
20230630,200700,1123539350,40450,40450,40450,40450,0
|
|
20230630,200600,1123539350,40450,40450,40450,40450,0
|
|
20230630,200500,1123539350,40450,40450,40450,40450,0
|
|
20230630,200400,1123539350,40450,40450,40450,40450,0
|
|
20230630,200300,1123539350,40450,40450,40450,40450,0
|
|
20230630,200200,1123539350,40450,40450,40450,40450,0
|
|
20230630,200100,1123539350,40450,40450,40450,40450,0
|
|
20230630,200000,1123539350,40450,40450,40450,40450,0
|
|
20230630,195900,1123539350,40450,40450,40450,40450,0
|
|
20230630,195800,1123539350,40450,40450,40450,40450,0
|
|
20230630,195700,1123539350,40450,40450,40450,40450,0
|
|
20230630,195600,1123539350,40450,40450,40450,40450,0
|
|
20230630,195500,1123539350,40450,40450,40450,40450,0
|
|
20230630,195400,1123539350,40450,40450,40450,40450,0
|
|
20230630,195300,1123539350,40450,40450,40450,40450,0
|
|
20230630,195200,1123539350,40450,40450,40450,40450,0
|
|
20230630,195100,1123539350,40450,40450,40450,40450,0
|
|
20230630,195000,1123539350,40450,40450,40450,40450,0
|
|
20230630,194900,1123539350,40450,40450,40450,40450,0
|
|
20230630,194800,1123539350,40450,40450,40450,40450,0
|
|
20230630,194700,1123539350,40450,40450,40450,40450,0
|
|
20230630,194600,1123539350,40450,40450,40450,40450,0
|
|
20230630,194500,1123539350,40450,40450,40450,40450,0
|
|
20230630,194400,1123539350,40450,40450,40450,40450,0
|
|
20230630,194300,1123539350,40450,40450,40450,40450,0
|
|
20230630,194200,1123539350,40450,40450,40450,40450,0
|
|
20230630,194100,1123539350,40450,40450,40450,40450,0
|
|
20230630,194000,1123539350,40450,40450,40450,40450,0
|
|
20230630,193900,1123539350,40450,40450,40450,40450,427
|
|
20230630,193800,1123539350,40450,40450,40450,40450,0
|
|
20230630,193700,1123539350,40450,40450,40450,40450,0
|
|
20230630,193600,1123539350,40450,40450,40450,40450,0
|
|
20230630,193500,1123539350,40450,40450,40450,40450,0
|
|
20230630,193400,1123539350,40450,40450,40450,40450,0
|
|
20230630,193300,1123539350,40450,40450,40450,40450,0
|
|
20230630,193200,1123539350,40450,40450,40450,40450,0
|
|
20230630,193100,1123539350,40450,40450,40450,40450,0
|
|
20230630,193000,1123539350,40450,40450,40450,40450,0
|
|
20230630,192900,1123539350,40450,40450,40450,40450,0
|
|
20230630,192800,1123539350,40450,40450,40450,40450,0
|
|
20230630,192700,1123539350,40450,40450,40450,40450,0
|
|
20230630,192600,1123539350,40450,40450,40450,40450,0
|
|
20230630,192500,1123539350,40450,40450,40450,40450,0
|
|
20230630,192400,1123539350,40450,40450,40450,40450,0
|
|
20230630,192300,1123539350,40450,40450,40450,40450,0
|
|
20230630,192200,1123539350,40450,40450,40450,40450,0
|
|
20230630,192100,1123539350,40450,40450,40450,40450,0
|
|
20230630,192000,1123539350,40450,40450,40450,40450,0
|
|
20230630,191900,1123539350,40450,40450,40450,40450,0
|
|
20230630,191800,1123539350,40450,40450,40450,40450,0
|
|
20230630,191700,1123539350,40450,40450,40450,40450,0
|
|
20230630,191600,1123539350,40450,40450,40450,40450,0
|
|
20230630,191500,1123539350,40450,40450,40450,40450,0
|
|
20230630,191400,1123539350,40450,40450,40450,40450,0
|
|
20230630,191300,1123539350,40450,40450,40450,40450,0
|
|
20230630,191200,1123539350,40450,40450,40450,40450,0
|
|
20230630,191100,1123539350,40450,40450,40450,40450,0
|
|
20230630,191000,1123539350,40450,40450,40450,40450,0
|
|
20230630,190900,1123539350,40450,40450,40450,40450,427
|
|
20230630,190800,1123539350,40450,40450,40450,40450,0
|
|
20230630,190700,1123539350,40450,40450,40450,40450,0
|
|
20230630,190600,1123539350,40450,40450,40450,40450,0
|
|
20230630,190500,1123539350,40450,40450,40450,40450,0
|
|
20230630,190400,1123539350,40450,40450,40450,40450,0
|
|
20230630,190300,1123539350,40450,40450,40450,40450,0
|
|
20230630,190200,1123539350,40450,40450,40450,40450,0
|
|
20230630,190100,1123539350,40450,40450,40450,40450,0
|
|
20230630,190000,1123539350,40450,40450,40450,40450,0
|
|
20230630,185900,1123539350,40450,40450,40450,40450,0
|
|
20230630,185800,1123539350,40450,40450,40450,40450,0
|
|
20230630,185700,1123539350,40450,40450,40450,40450,0
|
|
20230630,185600,1123539350,40450,40450,40450,40450,0
|
|
20230630,185500,1123539350,40450,40450,40450,40450,0
|
|
20230630,185400,1123539350,40450,40450,40450,40450,0
|
|
20230630,185300,1123539350,40450,40450,40450,40450,0
|
|
20230630,185200,1123539350,40450,40450,40450,40450,0
|
|
20230630,185100,1123539350,40450,40450,40450,40450,0
|
|
20230630,185000,1123539350,40450,40450,40450,40450,0
|
|
20230630,184900,1123539350,40450,40450,40450,40450,0
|
|
20230630,184800,1123539350,40450,40450,40450,40450,0
|
|
20230630,184700,1123539350,40450,40450,40450,40450,0
|
|
20230630,184600,1123539350,40450,40450,40450,40450,0
|
|
20230630,184500,1123539350,40450,40450,40450,40450,0
|
|
20230630,184400,1123539350,40450,40450,40450,40450,0
|
|
20230630,184300,1123539350,40450,40450,40450,40450,0
|
|
20230630,184200,1123539350,40450,40450,40450,40450,0
|
|
20230630,184100,1123539350,40450,40450,40450,40450,0
|
|
20230630,184000,1123539350,40450,40450,40450,40450,0
|
|
20230630,183900,1123539350,40450,40450,40450,40450,427
|
|
20230630,183800,1123539350,40450,40450,40450,40450,0
|
|
20230630,183700,1123539350,40450,40450,40450,40450,0
|
|
20230630,183600,1123539350,40450,40450,40450,40450,0
|
|
20230630,183500,1123539350,40450,40450,40450,40450,0
|
|
20230630,183400,1123539350,40450,40450,40450,40450,0
|
|
20230630,183300,1123539350,40450,40450,40450,40450,0
|
|
20230630,183200,1123539350,40450,40450,40450,40450,0
|
|
20230630,183100,1123539350,40450,40450,40450,40450,0
|
|
20230630,183000,1123539350,40450,40450,40450,40450,0
|
|
20230630,182900,1123539350,40450,40450,40450,40450,0
|
|
20230630,182800,1123539350,40450,40450,40450,40450,0
|
|
20230630,182700,1123539350,40450,40450,40450,40450,0
|
|
20230630,182600,1123539350,40450,40450,40450,40450,0
|
|
20230630,182500,1123539350,40450,40450,40450,40450,0
|
|
20230630,182400,1123539350,40450,40450,40450,40450,0
|
|
20230630,182300,1123539350,40450,40450,40450,40450,0
|
|
20230630,182200,1123539350,40450,40450,40450,40450,0
|
|
20230630,182100,1123539350,40450,40450,40450,40450,0
|
|
20230630,182000,1123539350,40450,40450,40450,40450,0
|
|
20230630,181900,1123539350,40450,40450,40450,40450,0
|
|
20230630,181800,1123539350,40450,40450,40450,40450,0
|
|
20230630,181700,1123539350,40450,40450,40450,40450,0
|
|
20230630,181600,1123539350,40450,40450,40450,40450,0
|
|
20230630,181500,1123539350,40450,40450,40450,40450,0
|
|
20230630,181400,1123539350,40450,40450,40450,40450,0
|
|
20230630,181300,1123539350,40450,40450,40450,40450,0
|
|
20230630,181200,1123539350,40450,40450,40450,40450,0
|
|
20230630,181100,1123539350,40450,40450,40450,40450,0
|
|
20230630,181000,1123539350,40450,40450,40450,40450,0
|
|
20230630,180900,1123539350,40450,40450,40450,40450,427
|
|
20230630,180800,1123539350,40450,40450,40450,40450,0
|
|
20230630,180700,1123539350,40450,40450,40450,40450,0
|
|
20230630,180600,1123539350,40450,40450,40450,40450,0
|
|
20230630,180500,1123539350,40450,40450,40450,40450,0
|
|
20230630,180400,1123539350,40450,40450,40450,40450,0
|
|
20230630,180300,1123539350,40450,40450,40450,40450,0
|
|
20230630,180200,1123539350,40450,40450,40450,40450,0
|
|
20230630,180100,1123539350,40450,40450,40450,40450,0
|
|
20230630,180000,1123539350,40450,40450,40450,40450,0
|
|
20230630,175900,1123539350,40450,40450,40450,40450,0
|
|
20230630,175800,1123539350,40450,40450,40450,40450,0
|
|
20230630,175700,1123539350,40450,40450,40450,40450,0
|
|
20230630,175600,1123539350,40450,40450,40450,40450,0
|
|
20230630,175500,1123539350,40450,40450,40450,40450,0
|
|
20230630,175400,1123539350,40450,40450,40450,40450,0
|
|
20230630,175300,1123539350,40450,40450,40450,40450,0
|
|
20230630,175200,1123539350,40450,40450,40450,40450,0
|
|
20230630,175100,1123539350,40450,40450,40450,40450,0
|
|
20230630,175000,1123539350,40450,40450,40450,40450,0
|
|
20230630,174900,1123539350,40450,40450,40450,40450,0
|
|
20230630,174800,1123539350,40450,40450,40450,40450,0
|
|
20230630,174700,1123539350,40450,40450,40450,40450,0
|
|
20230630,174600,1123539350,40450,40450,40450,40450,0
|
|
20230630,174500,1123539350,40450,40450,40450,40450,0
|
|
20230630,174400,1123539350,40450,40450,40450,40450,0
|
|
20230630,174300,1123539350,40450,40450,40450,40450,0
|
|
20230630,174200,1123539350,40450,40450,40450,40450,0
|
|
20230630,174100,1123539350,40450,40450,40450,40450,0
|
|
20230630,174000,1123539350,40450,40450,40450,40450,0
|
|
20230630,173900,1123539350,40450,40450,40450,40450,427
|
|
20230630,173800,1123539350,40450,40450,40450,40450,0
|
|
20230630,173700,1123539350,40450,40450,40450,40450,0
|
|
20230630,173600,1123539350,40450,40450,40450,40450,0
|
|
20230630,173500,1123539350,40450,40450,40450,40450,0
|
|
20230630,173400,1123539350,40450,40450,40450,40450,0
|
|
20230630,173300,1123539350,40450,40450,40450,40450,0
|
|
20230630,173200,1123539350,40450,40450,40450,40450,0
|
|
20230630,173100,1123539350,40450,40450,40450,40450,0
|
|
20230630,173000,1123539350,40450,40450,40450,40450,0
|
|
20230630,172900,1123539350,40450,40450,40450,40450,0
|
|
20230630,172800,1123539350,40450,40450,40450,40450,0
|
|
20230630,172700,1123539350,40450,40450,40450,40450,0
|
|
20230630,172600,1123539350,40450,40450,40450,40450,0
|
|
20230630,172500,1123539350,40450,40450,40450,40450,0
|
|
20230630,172400,1123539350,40450,40450,40450,40450,0
|
|
20230630,172300,1123539350,40450,40450,40450,40450,0
|
|
20230630,172200,1123539350,40450,40450,40450,40450,0
|
|
20230630,172100,1123539350,40450,40450,40450,40450,0
|
|
20230630,172000,1123539350,40450,40450,40450,40450,0
|
|
20230630,171900,1123539350,40450,40450,40450,40450,0
|
|
20230630,171800,1123539350,40450,40450,40450,40450,0
|
|
20230630,171700,1123539350,40450,40450,40450,40450,0
|
|
20230630,171600,1123539350,40450,40450,40450,40450,0
|
|
20230630,171500,1123539350,40450,40450,40450,40450,0
|
|
20230630,171400,1123539350,40450,40450,40450,40450,0
|
|
20230630,171300,1123539350,40450,40450,40450,40450,0
|
|
20230630,171200,1123539350,40450,40450,40450,40450,0
|
|
20230630,171100,1123539350,40450,40450,40450,40450,0
|
|
20230630,171000,1123539350,40450,40450,40450,40450,0
|
|
20230630,170900,1123539350,40450,40450,40450,40450,427
|
|
20230630,170800,1123539350,40450,40450,40450,40450,0
|
|
20230630,170700,1123539350,40450,40450,40450,40450,0
|
|
20230630,170600,1123539350,40450,40450,40450,40450,0
|
|
20230630,170500,1123539350,40450,40450,40450,40450,0
|
|
20230630,170400,1123539350,40450,40450,40450,40450,0
|
|
20230630,170300,1123539350,40450,40450,40450,40450,0
|
|
20230630,170200,1123539350,40450,40450,40450,40450,0
|
|
20230630,170100,1123539350,40450,40450,40450,40450,0
|
|
20230630,170000,1123539350,40450,40450,40450,40450,0
|
|
20230630,165900,1123539350,40450,40450,40450,40450,0
|
|
20230630,165800,1123539350,40450,40450,40450,40450,0
|
|
20230630,165700,1123539350,40450,40450,40450,40450,0
|
|
20230630,165600,1123539350,40450,40450,40450,40450,0
|
|
20230630,165500,1123539350,40450,40450,40450,40450,0
|
|
20230630,165400,1123539350,40450,40450,40450,40450,0
|
|
20230630,165300,1123539350,40450,40450,40450,40450,0
|
|
20230630,165200,1123539350,40450,40450,40450,40450,0
|
|
20230630,165100,1123539350,40450,40450,40450,40450,0
|
|
20230630,165000,1123539350,40450,40450,40450,40450,0
|
|
20230630,164900,1123539350,40450,40450,40450,40450,0
|
|
20230630,164800,1123539350,40450,40450,40450,40450,0
|
|
20230630,164700,1123539350,40450,40450,40450,40450,0
|
|
20230630,164600,1123539350,40450,40450,40450,40450,0
|
|
20230630,164500,1123539350,40450,40450,40450,40450,0
|
|
20230630,164400,1123539350,40450,40450,40450,40450,0
|
|
20230630,164300,1123539350,40450,40450,40450,40450,0
|
|
20230630,164200,1123539350,40450,40450,40450,40450,0
|
|
20230630,164100,1123539350,40450,40450,40450,40450,0
|
|
20230630,164000,1123539350,40450,40450,40450,40450,0
|
|
20230630,163900,1123539350,40450,40450,40450,40450,427
|
|
20230630,163800,1123539350,40450,40450,40450,40450,0
|
|
20230630,163700,1123539350,40450,40450,40450,40450,0
|
|
20230630,163600,1123539350,40450,40450,40450,40450,0
|
|
20230630,163500,1123539350,40450,40450,40450,40450,0
|
|
20230630,163400,1123539350,40450,40450,40450,40450,0
|
|
20230630,163300,1123539350,40450,40450,40450,40450,0
|
|
20230630,163200,1123539350,40450,40450,40450,40450,0
|
|
20230630,163100,1123539350,40450,40450,40450,40450,0
|
|
20230630,163000,1123539350,40450,40450,40450,40450,0
|
|
20230630,162900,1123539350,40450,40450,40450,40450,0
|
|
20230630,162800,1123539350,40450,40450,40450,40450,0
|
|
20230630,162700,1123539350,40450,40450,40450,40450,0
|
|
20230630,162600,1123539350,40450,40450,40450,40450,0
|
|
20230630,162500,1123539350,40450,40450,40450,40450,0
|
|
20230630,162400,1123539350,40450,40450,40450,40450,0
|
|
20230630,162300,1123539350,40450,40450,40450,40450,0
|
|
20230630,162200,1123539350,40450,40450,40450,40450,0
|
|
20230630,162100,1123539350,40450,40450,40450,40450,0
|
|
20230630,162000,1123539350,40450,40450,40450,40450,0
|
|
20230630,161900,1123539350,40450,40450,40450,40450,0
|
|
20230630,161800,1123539350,40450,40450,40450,40450,0
|
|
20230630,161700,1123539350,40450,40450,40450,40450,0
|
|
20230630,161600,1123539350,40450,40450,40450,40450,0
|
|
20230630,161500,1123539350,40450,40450,40450,40450,0
|
|
20230630,161400,1123539350,40450,40450,40450,40450,0
|
|
20230630,161300,1123539350,40450,40450,40450,40450,0
|
|
20230630,161200,1123539350,40450,40450,40450,40450,0
|
|
20230630,161100,1123539350,40450,40450,40450,40450,0
|
|
20230630,161000,1123539350,40450,40450,40450,40450,0
|
|
20230630,160900,1123539350,40450,40450,40450,40450,427
|
|
20230630,160800,1123539350,40450,40450,40450,40450,0
|
|
20230630,160700,1123539350,40450,40450,40450,40450,0
|
|
20230630,160600,1123539350,40450,40450,40450,40450,0
|
|
20230630,160500,1123539350,40450,40450,40450,40450,0
|
|
20230630,160400,1123539350,40450,40450,40450,40450,0
|
|
20230630,160300,1123539350,40450,40450,40450,40450,0
|
|
20230630,160200,1123539350,40450,40450,40450,40450,0
|
|
20230630,160100,1123539350,40450,40450,40450,40450,0
|
|
20230630,160000,1123539350,40450,40450,40450,40450,0
|
|
20230630,155900,1123539350,40450,40450,40450,40450,0
|
|
20230630,155800,1123539350,40450,40450,40450,40450,0
|
|
20230630,155700,1123539350,40450,40450,40450,40450,0
|
|
20230630,155600,1123539350,40450,40450,40450,40450,0
|
|
20230630,155500,1123539350,40450,40450,40450,40450,0
|
|
20230630,155400,1123539350,40450,40450,40450,40450,0
|
|
20230630,155300,1123539350,40450,40450,40450,40450,0
|
|
20230630,155200,1123539350,40450,40450,40450,40450,0
|
|
20230630,155100,1123539350,40450,40450,40450,40450,0
|
|
20230630,155000,1123539350,40450,40450,40450,40450,0
|
|
20230630,154900,1123539350,40450,40450,40450,40450,0
|
|
20230630,154800,1123539350,40450,40450,40450,40450,0
|
|
20230630,154700,1123539350,40450,40450,40450,40450,0
|
|
20230630,154600,1123539350,40450,40450,40450,40450,0
|
|
20230630,154500,1123539350,40450,40450,40450,40450,0
|
|
20230630,154400,1123539350,40450,40450,40450,40450,0
|
|
20230630,154300,1123539350,40450,40450,40450,40450,0
|
|
20230630,154200,1123539350,40450,40450,40450,40450,0
|
|
20230630,154100,1123539350,40450,40450,40450,40450,0
|
|
20230630,154000,1123539350,40450,40450,40450,40450,0
|
|
20230630,153900,1123539350,40450,40450,40450,40450,427
|
|
20230630,153800,1123539350,40450,40450,40450,40450,0
|
|
20230630,153700,1123539350,40450,40450,40450,40450,0
|
|
20230630,153600,1123539350,40450,40450,40450,40450,0
|
|
20230630,153500,1123539350,40450,40450,40450,40450,0
|
|
20230630,153400,1123539350,40450,40450,40450,40450,0
|
|
20230630,153300,1123539350,40450,40450,40450,40450,0
|
|
20230630,153200,1123539350,40450,40450,40450,40450,0
|
|
20230630,153100,1123539350,40450,40450,40450,40450,0
|
|
20230630,153000,1123539350,40450,40450,40450,40450,427
|
|
20230630,152900,1106267200,40450,40450,40450,40450,0
|
|
20230630,152800,1106267200,40450,40450,40450,40450,0
|
|
20230630,152700,1106267200,40450,40450,40450,40450,0
|
|
20230630,152600,1106267200,40450,40450,40450,40450,0
|
|
20230630,152500,1106267200,40450,40450,40450,40450,0
|
|
20230630,152400,1106267200,40450,40450,40450,40450,0
|
|
20230630,152300,1106267200,40450,40450,40450,40450,0
|
|
20230630,152200,1106267200,40450,40450,40450,40450,0
|
|
20230630,152100,1106267200,40450,40450,40450,40450,0
|
|
20230630,152000,1106267200,40450,40450,40450,40450,0
|
|
20230630,151900,1106267200,40450,40750,40750,40450,19
|
|
20230630,151800,1105498050,40500,40500,40750,40400,101
|
|
20230630,151700,1101410600,40750,40700,40750,40700,6
|
|
20230630,151600,1101166250,40500,40450,40500,40450,62
|
|
20230630,151500,1098656500,40350,40600,40600,40350,140
|
|
20230630,151400,1092994300,40700,40700,40700,40700,0
|
|
20230630,151300,1092994300,40700,40700,40700,40700,2
|
|
20230630,151200,1092912900,40400,40700,40700,40400,146
|
|
20230630,151100,1087003050,40800,40750,40800,40750,3
|
|
20230630,151000,1086880750,40450,40450,40450,40400,62
|
|
20230630,150900,1084372950,40450,40450,40450,40400,124
|
|
20230630,150800,1079357400,40450,40450,40450,40450,50
|
|
20230630,150700,1077334900,40450,40350,40850,40350,85
|
|
20230630,150600,1073895100,40350,40350,40350,40350,16
|
|
20230630,150500,1073249500,40350,40500,40550,40350,59
|
|
20230630,150400,1070861650,40500,40150,40500,40150,182
|
|
20230630,150300,1063524700,40150,40150,40150,40150,44
|
|
20230630,150200,1061758100,40150,40150,40150,40150,9
|
|
20230630,150100,1061396750,40150,40150,40150,40150,43
|
|
20230630,150000,1059670300,40150,40250,40250,40150,6
|
|
20230630,145900,1059429300,40150,40200,40200,40150,83
|
|
20230630,145800,1056096100,40200,40200,40200,40200,5
|
|
20230630,145700,1055895100,40150,40150,40150,40150,0
|
|
20230630,145600,1055895100,40150,40150,40150,40150,39
|
|
20230630,145500,1054329250,40150,40150,40150,40150,21
|
|
20230630,145400,1053486100,40100,40100,40100,40100,5
|
|
20230630,145300,1053285600,40150,40100,40150,40100,28
|
|
20230630,145200,1052162500,40150,40150,40150,40100,40
|
|
20230630,145100,1050556700,40050,40050,40050,40050,5
|
|
20230630,145000,1050356450,40100,40050,40100,40050,54
|
|
20230630,144900,1048191900,40100,40100,40100,40100,5
|
|
20230630,144800,1047991400,40100,40100,40100,40100,30
|
|
20230630,144700,1046788400,40100,40100,40150,40100,28
|
|
20230630,144600,1045665500,40050,40100,40100,40050,58
|
|
20230630,144500,1043342500,40050,40100,40100,40050,48
|
|
20230630,144400,1041417950,40100,40100,40100,40100,21
|
|
20230630,144300,1040575850,40100,40100,40100,40100,5
|
|
20230630,144200,1040375350,40150,40100,40150,40100,60
|
|
20230630,144100,1037969250,40150,40150,40200,40100,69
|
|
20230630,144000,1035200150,40150,40150,40150,40150,51
|
|
20230630,143900,1033152500,40200,40200,40200,40200,30
|
|
20230630,143800,1031946500,40200,40200,40200,40200,45
|
|
20230630,143700,1030137500,40200,40200,40200,40200,0
|
|
20230630,143600,1030137500,40200,40200,40200,40150,94
|
|
20230630,143500,1026358950,40200,40200,40200,40200,34
|
|
20230630,143400,1024992150,40150,40200,40200,40150,9
|
|
20230630,143300,1024630600,40200,40200,40200,40200,60
|
|
20230630,143200,1022218600,40200,40200,40200,40200,10
|
|
20230630,143100,1021816600,40250,40250,40250,40250,5
|
|
20230630,143000,1021615350,40250,40250,40300,40250,202
|
|
20230630,142900,1013477500,40250,40150,40250,40150,185
|
|
20230630,142800,1006035450,40100,40150,40150,40100,33
|
|
20230630,142700,1004710750,40150,40200,40200,40150,37
|
|
20230630,142600,1003225100,40200,40150,40200,40150,20
|
|
20230630,142500,1002421300,40150,40050,40150,40050,77
|
|
20230630,142400,999330250,40000,40050,40050,40000,100
|
|
20230630,142300,995330150,40100,40100,40100,40100,45
|
|
20230630,142200,993525650,40100,40100,40100,40100,17
|
|
20230630,142100,992843950,40100,40100,40100,40100,12
|
|
20230630,142000,992362750,40200,40150,40200,40150,155
|
|
20230630,141900,986133500,40050,40100,40100,40050,59
|
|
20230630,141800,983770200,40000,40000,40000,40000,0
|
|
20230630,141700,983770200,40000,40050,40050,40000,21
|
|
20230630,141600,982929400,40050,40000,40050,40000,61
|
|
20230630,141500,980488100,40050,40050,40050,40050,43
|
|
20230630,141400,978765950,40000,40100,40150,40000,283
|
|
20230630,141300,967419950,40100,40150,40150,40100,34
|
|
20230630,141200,966056500,40150,40050,40150,40050,12
|
|
20230630,141100,965575200,40100,40100,40150,40100,221
|
|
20230630,141000,956708100,40100,40100,40100,40100,7
|
|
20230630,140900,956427400,40100,40050,40100,40050,106
|
|
20230630,140800,952178350,40050,40050,40050,40050,22
|
|
20230630,140700,951297250,40050,40050,40050,40050,0
|
|
20230630,140600,951297250,40050,40050,40100,40000,155
|
|
20230630,140500,945086450,40050,40150,40150,40050,64
|
|
20230630,140400,942522300,40100,40150,40150,40100,32
|
|
20230630,140300,941237750,40150,40100,40150,40100,36
|
|
20230630,140200,939793750,40100,40100,40100,40100,30
|
|
20230630,140100,938590750,40150,40100,40150,40100,16
|
|
20230630,140000,937948600,40100,40100,40100,40100,17
|
|
20230630,135900,937266900,40100,40200,40250,39800,3253
|
|
20230630,135800,807204150,40150,40150,40150,40150,80
|
|
20230630,135700,803992150,40150,40150,40150,40150,21
|
|
20230630,135600,803149000,40150,40150,40150,40150,0
|
|
20230630,135500,803149000,40150,40150,40150,40150,56
|
|
20230630,135400,800900600,40150,40150,40200,40150,90
|
|
20230630,135300,797285700,40150,40300,40300,40150,150
|
|
20230630,135200,791254300,40300,40200,40300,40200,22
|
|
20230630,135100,790368950,40100,40150,40200,40100,153
|
|
20230630,135000,784223750,40200,40200,40200,40200,3
|
|
20230630,134900,784103150,40200,40200,40200,40200,18
|
|
20230630,134800,783379550,40250,40200,40250,40200,8
|
|
20230630,134700,783057800,40250,40250,40250,40200,74
|
|
20230630,134600,780080700,40250,40350,40350,40250,7
|
|
20230630,134500,779798450,40250,40200,40550,40200,31
|
|
20230630,134400,778550850,40200,40200,40250,40150,40
|
|
20230630,134300,776943050,40250,40250,40250,40250,8
|
|
20230630,134200,776621050,40250,40250,40250,40250,5
|
|
20230630,134100,776419800,40200,40200,40200,40200,41
|
|
20230630,134000,774771600,40200,40200,40200,40200,5
|
|
20230630,133900,774570600,40200,40200,40200,40200,35
|
|
20230630,133800,773163600,40200,40200,40200,40200,17
|
|
20230630,133700,772480200,40200,40150,40200,40150,15
|
|
20230630,133600,771877450,40250,40200,40250,40200,98
|
|
20230630,133500,767933400,40250,40250,40250,40250,20
|
|
20230630,133400,767128400,40300,40300,40300,40300,6
|
|
20230630,133300,766886600,40300,40200,40300,40200,9
|
|
20230630,133200,766524400,40200,40250,40250,40200,47
|
|
20230630,133100,764634450,40200,40200,40200,40200,5
|
|
20230630,133000,764433450,40200,40150,40200,40150,66
|
|
20230630,132900,761782400,40200,40250,40250,40200,27
|
|
20230630,132800,760695750,40300,40300,40300,40300,0
|
|
20230630,132700,760695750,40300,40300,40300,40300,5
|
|
20230630,132600,760494250,40450,40450,40450,40450,41
|
|
20230630,132500,758835800,40500,40500,40500,40500,2
|
|
20230630,132400,758754800,40500,40500,40500,40450,40
|
|
20230630,132300,757135050,40450,40450,40450,40450,5
|
|
20230630,132200,756932800,40450,40450,40450,40450,24
|
|
20230630,132100,755962000,40450,40500,40500,40450,36
|
|
20230630,132000,754504300,40500,40300,40500,40300,216
|
|
20230630,131900,745780750,40250,40100,40250,40100,149
|
|
20230630,131800,739795250,40100,40050,40100,40050,34
|
|
20230630,131700,738433350,40050,40050,40050,40050,0
|
|
20230630,131600,738433350,40050,40100,40100,40050,28
|
|
20230630,131500,737310800,40100,40100,40100,40100,20
|
|
20230630,131400,736508800,40050,40100,40100,40050,55
|
|
20230630,131300,734303550,40100,40100,40100,40100,34
|
|
20230630,131200,732940150,40100,40100,40100,40100,5
|
|
20230630,131100,732739650,40100,40100,40100,40100,5
|
|
20230630,131000,732539150,40100,40100,40100,40100,47
|
|
20230630,130900,730654450,40100,40100,40100,40100,5
|
|
20230630,130800,730453950,40150,40100,40150,40100,7
|
|
20230630,130700,730173200,40100,40050,40150,40050,84
|
|
20230630,130600,726805300,40050,40050,40050,40050,0
|
|
20230630,130500,726805300,40050,40050,40100,40050,36
|
|
20230630,130400,725362750,40050,40050,40050,40050,30
|
|
20230630,130300,724161250,40050,40050,40050,40050,5
|
|
20230630,130200,723961000,40100,40150,40150,40100,23
|
|
20230630,130100,723038500,40150,40150,40150,40150,0
|
|
20230630,130000,723038500,40150,40150,40150,40150,5
|
|
20230630,125900,722837750,40150,40150,40150,40150,54
|
|
20230630,125800,720669650,40150,40150,40150,40150,5
|
|
20230630,125700,720468900,40150,40150,40150,40150,0
|
|
20230630,125600,720468900,40150,40150,40200,40150,56
|
|
20230630,125500,718219350,40100,40100,40100,40100,0
|
|
20230630,125400,718219350,40100,40150,40150,40100,26
|
|
20230630,125300,717175700,40150,40150,40150,40150,0
|
|
20230630,125200,717175700,40150,40100,40150,40050,74
|
|
20230630,125100,714206950,40100,40050,40100,40050,23
|
|
20230630,125000,713285450,40000,40000,40000,40000,5
|
|
20230630,124900,713085450,40050,40000,40050,40000,44
|
|
20230630,124800,711325000,40000,40000,40000,40000,17
|
|
20230630,124700,710645000,40000,40000,40000,40000,5
|
|
20230630,124600,710445000,40000,40000,40000,40000,0
|
|
20230630,124500,710445000,40000,40000,40000,40000,51
|
|
20230630,124400,708405000,40000,39950,40000,39950,212
|
|
20230630,124300,699925050,40000,40000,40000,40000,348
|
|
20230630,124200,686005050,40000,40000,40000,40000,0
|
|
20230630,124100,686005050,40000,40000,40000,40000,1046
|
|
20230630,124000,644165050,40050,40050,40050,40050,24
|
|
20230630,123900,643203850,40050,40050,40050,40050,5
|
|
20230630,123800,643003600,40050,40050,40050,40050,64
|
|
20230630,123700,640440400,40050,40000,40100,40000,59
|
|
20230630,123600,638077450,40050,40050,40050,40050,638
|
|
20230630,123500,612525550,40100,40100,40100,40100,176
|
|
20230630,123400,605467950,40150,40150,40150,40150,4
|
|
20230630,123300,605307350,40100,40100,40100,40100,0
|
|
20230630,123200,605307350,40100,40100,40100,40100,42
|
|
20230630,123100,603623150,40150,40150,40150,40150,9
|
|
20230630,123000,603261800,40200,40150,40200,40150,7
|
|
20230630,122900,602980650,40200,40150,40200,40150,39
|
|
20230630,122800,601413700,40150,40100,40150,40050,39
|
|
20230630,122700,599849950,40100,40100,40100,40100,56
|
|
20230630,122600,597604350,40100,40100,40100,40100,5
|
|
20230630,122500,597403850,40150,40050,40150,40050,54
|
|
20230630,122400,595237000,40100,40100,40100,40100,98
|
|
20230630,122300,591307200,40100,40100,40100,40100,57
|
|
20230630,122200,589021500,40100,40100,40100,40100,0
|
|
20230630,122100,589021500,40100,40100,40100,40100,23
|
|
20230630,122000,588099200,40100,40100,40100,40100,0
|
|
20230630,121900,588099200,40100,40100,40100,40100,45
|
|
20230630,121800,586294700,40100,40100,40100,40100,18
|
|
20230630,121700,585572900,40100,40100,40100,40100,5
|
|
20230630,121600,585372400,40100,40100,40100,40100,35
|
|
20230630,121500,583968900,40100,40100,40100,40100,23
|
|
20230630,121400,583046600,40100,40100,40100,40100,0
|
|
20230630,121300,583046600,40100,40100,40100,40100,95
|
|
20230630,121200,579237100,40100,40100,40100,40100,111
|
|
20230630,121100,574786000,40100,40100,40100,40100,0
|
|
20230630,121000,574786000,40100,40100,40100,40100,23
|
|
20230630,120900,573863700,40100,40100,40100,40100,30
|
|
20230630,120800,572660700,40100,40150,40150,40100,142
|
|
20230630,120700,566959650,40150,40200,40200,40150,26
|
|
20230630,120600,565914850,40200,40150,40200,40150,194
|
|
20230630,120500,558118100,40100,40150,40150,40100,17
|
|
20230630,120400,557436350,40150,40300,40300,40150,6
|
|
20230630,120300,557195300,40150,40150,40150,40150,0
|
|
20230630,120200,557195300,40150,40150,40150,40150,11
|
|
20230630,120100,556753650,40150,40150,40150,40150,47
|
|
20230630,120000,554866600,40150,40150,40150,40150,5
|
|
20230630,115900,554665850,40150,40150,40150,40150,23
|
|
20230630,115800,553742400,40150,40150,40150,40150,30
|
|
20230630,115700,552537900,40150,40150,40150,40150,18
|
|
20230630,115600,551815200,40200,40250,40250,40200,11
|
|
20230630,115500,551372700,40200,40200,40200,40200,5
|
|
20230630,115400,551171700,40150,40150,40150,40150,30
|
|
20230630,115300,549967200,40150,40150,40150,40150,22
|
|
20230630,115200,549083900,40150,40150,40150,40150,0
|
|
20230630,115100,549083900,40150,40150,40150,40150,5
|
|
20230630,115000,548883150,40200,40200,40200,40200,55
|
|
20230630,114900,546672150,40150,40150,40150,40150,5
|
|
20230630,114800,546471400,40150,40150,40150,40150,21
|
|
20230630,114700,545628250,40250,40150,40250,40150,31
|
|
20230630,114600,544383500,40150,40150,40150,40150,5
|
|
20230630,114500,544182750,40200,40200,40200,40200,17
|
|
20230630,114400,543499350,40200,40150,40200,40150,19
|
|
20230630,114300,542736300,40200,40200,40250,40150,98
|
|
20230630,114200,538795450,40150,40250,40250,40150,63
|
|
20230630,114100,536261900,40200,40200,40200,40200,28
|
|
20230630,114000,535136300,40100,40200,40200,40100,57
|
|
20230630,113900,532845400,40200,40200,40200,40200,57
|
|
20230630,113800,530554000,40200,40200,40200,40200,4
|
|
20230630,113700,530393200,40200,40200,40200,40200,28
|
|
20230630,113600,529267600,40200,40200,40200,40150,68
|
|
20230630,113500,526534250,40100,40100,40100,40100,5
|
|
20230630,113400,526333750,40100,40100,40100,40100,17
|
|
20230630,113300,525652050,40100,40100,40100,40100,23
|
|
20230630,113200,524729750,40150,40150,40150,40150,61
|
|
20230630,113100,522280600,40200,40150,40200,40150,6
|
|
20230630,113000,522039650,40200,40200,40200,40200,28
|
|
20230630,112900,520914050,40100,40150,40150,40100,35
|
|
20230630,112800,519510500,40100,40150,40150,40100,17
|
|
20230630,112700,518828750,40100,40200,40200,40100,37
|
|
20230630,112600,517341850,40100,40100,40100,40100,17
|
|
20230630,112500,516660150,40100,40100,40100,40100,35
|
|
20230630,112400,515256650,40100,40150,40200,40100,14
|
|
20230630,112300,514694700,40150,40150,40250,40150,78
|
|
20230630,112200,511559050,40100,40000,40100,40000,58
|
|
20230630,112100,509233750,40000,40000,40000,40000,30
|
|
20230630,112000,508033750,40000,40050,40050,40000,90
|
|
20230630,111900,504430300,40000,40050,40100,40000,144
|
|
20230630,111800,498663250,40100,40000,40100,40000,91
|
|
20230630,111700,495018250,40000,40100,40100,40000,511
|
|
20230630,111600,474552850,40150,40150,40150,40150,11
|
|
20230630,111500,474111200,40200,40050,40200,40050,49
|
|
20230630,111400,472147100,40050,40050,40050,40050,5
|
|
20230630,111300,471946850,40150,40100,40150,40100,13
|
|
20230630,111200,471425450,40050,40050,40050,40050,21
|
|
20230630,111100,470584400,40050,40050,40050,40050,5
|
|
20230630,111000,470384150,40050,40050,40050,40050,30
|
|
20230630,110900,469182650,40050,40050,40050,40050,22
|
|
20230630,110800,468301550,40050,40050,40050,40050,7
|
|
20230630,110700,468021200,40100,40100,40100,40100,75
|
|
20230630,110600,465013700,40150,40100,40150,40100,39
|
|
20230630,110500,463447900,40100,40100,40100,40050,22
|
|
20230630,110400,462565750,40150,40150,40150,40150,16
|
|
20230630,110300,461923350,40150,40150,40150,40150,35
|
|
20230630,110200,460518100,40150,40150,40150,40150,0
|
|
20230630,110100,460518100,40150,40200,40200,40150,28
|
|
20230630,110000,459392750,40200,40200,40200,40200,30
|
|
20230630,105900,458186750,40200,40200,40200,40200,5
|
|
20230630,105800,457985750,40200,40200,40200,40200,22
|
|
20230630,105700,457101350,40250,40250,40250,40250,4
|
|
20230630,105600,456940350,40200,40200,40200,40200,40
|
|
20230630,105500,455332350,40150,40150,40150,40150,33
|
|
20230630,105400,454007400,40100,40100,40100,40100,5
|
|
20230630,105300,453806900,40100,40100,40100,40100,57
|
|
20230630,105200,451521200,40100,40150,40150,40100,98
|
|
20230630,105100,447588500,40100,40100,40100,40100,0
|
|
20230630,105000,447588500,40100,40100,40150,40100,86
|
|
20230630,104900,444138500,40150,40150,40150,40150,120
|
|
20230630,104800,439320500,40150,40200,40200,40150,14
|
|
20230630,104700,438757900,40250,40250,40250,40250,7
|
|
20230630,104600,438476150,40250,40300,40300,40250,28
|
|
20230630,104500,437348000,40300,40250,40350,40250,40
|
|
20230630,104400,435737650,40250,40350,40400,40250,46
|
|
20230630,104300,433882400,40350,40500,40500,40350,24
|
|
20230630,104200,432912550,40550,40550,40550,40550,5
|
|
20230630,104100,432709800,40800,40800,40800,40750,7
|
|
20230630,104000,432424450,40900,40900,40900,40900,1
|
|
20230630,103900,432383550,40850,40850,40850,40850,5
|
|
20230630,103800,432179300,40950,40800,40950,40800,96
|
|
20230630,103700,428261300,40800,40750,40800,40700,101
|
|
20230630,103600,424145850,40700,40600,40700,40600,68
|
|
20230630,103500,421380350,40450,40500,40500,40350,38
|
|
20230630,103400,419843900,40400,40300,40400,40300,193
|
|
20230630,103300,412053600,40650,40600,40650,40500,147
|
|
20230630,103200,406096150,40600,40450,40600,40300,18
|
|
20230630,103100,405368750,40450,40300,40450,40300,48
|
|
20230630,103000,403432750,40300,40100,40300,40100,48
|
|
20230630,102900,401499350,40100,40100,40100,40100,0
|
|
20230630,102800,401499350,40100,40100,40100,40100,5
|
|
20230630,102700,401298850,40100,40100,40100,40100,52
|
|
20230630,102600,399213650,40100,40050,40100,40050,24
|
|
20230630,102500,398251600,40100,39950,40100,39950,55
|
|
20230630,102400,396047050,39950,40000,40000,39950,130
|
|
20230630,102300,390847250,40000,40000,40000,40000,100
|
|
20230630,102200,386847250,39900,39950,40000,39900,246
|
|
20230630,102100,377014300,39900,39950,39950,39800,450
|
|
20230630,102000,359073500,40000,40250,40250,40000,551
|
|
20230630,101900,336957100,40450,40100,40450,40100,220
|
|
20230630,101800,328113500,40150,40150,40150,40150,2
|
|
20230630,101700,328033200,40200,40200,40250,40200,39
|
|
20230630,101600,326465350,40450,40200,40450,40150,20
|
|
20230630,101500,325660700,40100,40100,40150,40100,81
|
|
20230630,101400,322409700,40200,40200,40200,40200,0
|
|
20230630,101300,322409700,40200,40250,40250,40200,11
|
|
20230630,101200,321967000,40250,40250,40250,40250,68
|
|
20230630,101100,319230000,40250,40300,40300,40250,25
|
|
20230630,101000,318223250,40400,40400,40400,40400,33
|
|
20230630,100900,316890050,40400,40400,40400,40400,27
|
|
20230630,100800,315799250,40450,40700,40750,40450,131
|
|
20230630,100700,310480050,40700,40100,40700,40100,365
|
|
20230630,100600,295777100,40100,40100,40100,40100,35
|
|
20230630,100500,294373600,40300,40250,40300,40250,193
|
|
20230630,100400,286602950,40250,40100,40250,40050,32
|
|
20230630,100300,285316700,40050,40000,40050,40000,111
|
|
20230630,100200,280874800,39950,40050,40050,39950,13
|
|
20230630,100100,280354750,40050,40050,40050,40050,6
|
|
20230630,100000,280114450,39800,39850,39850,39750,47
|
|
20230630,095900,278243700,39850,39850,39850,39800,76
|
|
20230630,095800,275215850,39800,39800,39800,39750,45
|
|
20230630,095700,273425600,39750,39750,39800,39750,125
|
|
20230630,095600,268455850,39750,39750,39750,39750,41
|
|
20230630,095500,266826100,39650,39650,39650,39600,165
|
|
20230630,095400,260284600,39600,39650,39650,39600,101
|
|
20230630,095300,256281050,39700,39850,39850,39700,412
|
|
20230630,095200,239895050,39750,39850,39850,39750,185
|
|
20230630,095100,232532250,39850,39800,39850,39800,150
|
|
20230630,095000,226555750,39850,39850,39850,39850,191
|
|
20230630,094900,218944400,39800,39850,39850,39800,86
|
|
20230630,094800,215519850,39850,39850,39850,39850,94
|
|
20230630,094700,211773950,39800,39800,39850,39800,52
|
|
20230630,094600,209704150,39850,40100,40100,39850,277
|
|
20230630,094500,198626550,40100,40250,40250,40100,85
|
|
20230630,094400,195217750,40100,40100,40100,40100,5
|
|
20230630,094300,195017250,40100,40000,40100,40000,156
|
|
20230630,094200,188769400,40000,39850,40050,39850,226
|
|
20230630,094100,179730350,39850,39850,39850,39850,0
|
|
20230630,094000,179730350,39850,39850,39850,39850,35
|
|
20230630,093900,178335600,39850,39900,39900,39850,48
|
|
20230630,093800,176422300,39900,39850,39900,39850,19
|
|
20230630,093700,175664450,39850,39850,39850,39850,53
|
|
20230630,093600,173552400,39850,39850,39850,39850,7
|
|
20230630,093500,173273450,40050,39950,40050,39950,20
|
|
20230630,093400,172473350,39850,39800,39850,39800,181
|
|
20230630,093300,165269300,39800,39850,39850,39800,51
|
|
20230630,093200,163239450,39800,39800,39900,39800,41
|
|
20230630,093100,161606850,39800,39800,39800,39800,31
|
|
20230630,093000,160373050,39800,39800,39800,39800,1
|
|
20230630,092900,160333250,39850,39750,39850,39750,45
|
|
20230630,092800,158542750,39900,39850,40000,39850,232
|
|
20230630,092700,149282950,39850,39800,39950,39550,485
|
|
20230630,092600,130038200,39850,39950,40100,39750,206
|
|
20230630,092500,121826150,39800,40000,40000,39800,318
|
|
20230630,092400,109124400,40000,40000,40000,40000,58
|
|
20230630,092300,106804400,40000,40050,40100,40000,45
|
|
20230630,092200,105002400,40050,40150,40150,40050,27
|
|
20230630,092100,103920950,40000,40300,40300,40000,675
|
|
20230630,092000,76836350,40300,40300,40300,40300,18
|
|
20230630,091900,76110950,40300,40300,40300,40300,53
|
|
20230630,091800,73975050,40300,40350,40350,40250,168
|
|
20230630,091700,67200000,40400,40400,40400,40400,1
|
|
20230630,091600,67159600,40450,40450,40450,40450,11
|
|
20230630,091500,66714650,40700,40700,40700,40700,0
|
|
20230630,091400,66714650,40700,40700,40700,40300,7
|
|
20230630,091300,66431750,40300,40300,40300,40300,0
|
|
20230630,091200,66431750,40300,40300,40400,40250,392
|
|
20230630,091100,50636700,40400,40600,40600,40150,354
|
|
20230630,091000,36302000,40650,40600,40650,40600,9
|
|
20230630,090900,35936550,40600,40750,40750,40600,15
|
|
20230630,090800,35326950,40700,40950,41100,40700,509
|
|
20230630,090700,14507850,41100,40950,41100,40950,6
|
|
20230630,090600,14262000,41100,41000,41100,40950,62
|
|
20230630,090500,11720300,41150,41000,41150,41000,6
|
|
20230630,090400,11474150,41000,41050,41150,41000,258
|
|
20230630,090300,861900,41150,41000,41150,41000,6
|
|
20230630,090200,615750,41150,41200,41200,41150,2
|
|
20230630,090100,533400,41000,41200,41200,41000,6
|
|
20230630,090000,287200,41200,41000,41200,41000,7
|