674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,201000,6916119960,6950,6950,6950,6950,0
|
|
20230630,200900,6916119960,6950,6950,6950,6950,0
|
|
20230630,200800,6916119960,6950,6950,6950,6950,0
|
|
20230630,200700,6916119960,6950,6950,6950,6950,0
|
|
20230630,200600,6916119960,6950,6950,6950,6950,0
|
|
20230630,200500,6916119960,6950,6950,6950,6950,0
|
|
20230630,200400,6916119960,6950,6950,6950,6950,0
|
|
20230630,200300,6916119960,6950,6950,6950,6950,0
|
|
20230630,200200,6916119960,6950,6950,6950,6950,0
|
|
20230630,200100,6916119960,6950,6950,6950,6950,0
|
|
20230630,200000,6916119960,6950,6950,6950,6950,0
|
|
20230630,195900,6916119960,6950,6950,6950,6950,0
|
|
20230630,195800,6916119960,6950,6950,6950,6950,0
|
|
20230630,195700,6916119960,6950,6950,6950,6950,0
|
|
20230630,195600,6916119960,6950,6950,6950,6950,0
|
|
20230630,195500,6916119960,6950,6950,6950,6950,0
|
|
20230630,195400,6916119960,6950,6950,6950,6950,0
|
|
20230630,195300,6916119960,6950,6950,6950,6950,0
|
|
20230630,195200,6916119960,6950,6950,6950,6950,0
|
|
20230630,195100,6916119960,6950,6950,6950,6950,0
|
|
20230630,195000,6916119960,6950,6950,6950,6950,0
|
|
20230630,194900,6916119960,6950,6950,6950,6950,0
|
|
20230630,194800,6916119960,6950,6950,6950,6950,0
|
|
20230630,194700,6916119960,6950,6950,6950,6950,0
|
|
20230630,194600,6916119960,6950,6950,6950,6950,0
|
|
20230630,194500,6916119960,6950,6950,6950,6950,0
|
|
20230630,194400,6916119960,6950,6950,6950,6950,0
|
|
20230630,194300,6916119960,6950,6950,6950,6950,0
|
|
20230630,194200,6916119960,6950,6950,6950,6950,0
|
|
20230630,194100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,194000,6916119960,6950,6950,6950,6950,0
|
|
20230630,193900,6916119960,6950,6950,6950,6950,0
|
|
20230630,193800,6916119960,6950,6950,6950,6950,0
|
|
20230630,193700,6916119960,6950,6950,6950,6950,0
|
|
20230630,193600,6916119960,6950,6950,6950,6950,0
|
|
20230630,193500,6916119960,6950,6950,6950,6950,0
|
|
20230630,193400,6916119960,6950,6950,6950,6950,0
|
|
20230630,193300,6916119960,6950,6950,6950,6950,0
|
|
20230630,193200,6916119960,6950,6950,6950,6950,0
|
|
20230630,193100,6916119960,6950,6950,6950,6950,0
|
|
20230630,193000,6916119960,6950,6950,6950,6950,0
|
|
20230630,192900,6916119960,6950,6950,6950,6950,0
|
|
20230630,192800,6916119960,6950,6950,6950,6950,0
|
|
20230630,192700,6916119960,6950,6950,6950,6950,0
|
|
20230630,192600,6916119960,6950,6950,6950,6950,0
|
|
20230630,192500,6916119960,6950,6950,6950,6950,0
|
|
20230630,192400,6916119960,6950,6950,6950,6950,0
|
|
20230630,192300,6916119960,6950,6950,6950,6950,0
|
|
20230630,192200,6916119960,6950,6950,6950,6950,0
|
|
20230630,192100,6916119960,6950,6950,6950,6950,0
|
|
20230630,192000,6916119960,6950,6950,6950,6950,0
|
|
20230630,191900,6916119960,6950,6950,6950,6950,0
|
|
20230630,191800,6916119960,6950,6950,6950,6950,0
|
|
20230630,191700,6916119960,6950,6950,6950,6950,0
|
|
20230630,191600,6916119960,6950,6950,6950,6950,0
|
|
20230630,191500,6916119960,6950,6950,6950,6950,0
|
|
20230630,191400,6916119960,6950,6950,6950,6950,0
|
|
20230630,191300,6916119960,6950,6950,6950,6950,0
|
|
20230630,191200,6916119960,6950,6950,6950,6950,0
|
|
20230630,191100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,191000,6916119960,6950,6950,6950,6950,0
|
|
20230630,190900,6916119960,6950,6950,6950,6950,0
|
|
20230630,190800,6916119960,6950,6950,6950,6950,0
|
|
20230630,190700,6916119960,6950,6950,6950,6950,0
|
|
20230630,190600,6916119960,6950,6950,6950,6950,0
|
|
20230630,190500,6916119960,6950,6950,6950,6950,0
|
|
20230630,190400,6916119960,6950,6950,6950,6950,0
|
|
20230630,190300,6916119960,6950,6950,6950,6950,0
|
|
20230630,190200,6916119960,6950,6950,6950,6950,0
|
|
20230630,190100,6916119960,6950,6950,6950,6950,0
|
|
20230630,190000,6916119960,6950,6950,6950,6950,0
|
|
20230630,185900,6916119960,6950,6950,6950,6950,0
|
|
20230630,185800,6916119960,6950,6950,6950,6950,0
|
|
20230630,185700,6916119960,6950,6950,6950,6950,0
|
|
20230630,185600,6916119960,6950,6950,6950,6950,0
|
|
20230630,185500,6916119960,6950,6950,6950,6950,0
|
|
20230630,185400,6916119960,6950,6950,6950,6950,0
|
|
20230630,185300,6916119960,6950,6950,6950,6950,0
|
|
20230630,185200,6916119960,6950,6950,6950,6950,0
|
|
20230630,185100,6916119960,6950,6950,6950,6950,0
|
|
20230630,185000,6916119960,6950,6950,6950,6950,0
|
|
20230630,184900,6916119960,6950,6950,6950,6950,0
|
|
20230630,184800,6916119960,6950,6950,6950,6950,0
|
|
20230630,184700,6916119960,6950,6950,6950,6950,0
|
|
20230630,184600,6916119960,6950,6950,6950,6950,0
|
|
20230630,184500,6916119960,6950,6950,6950,6950,0
|
|
20230630,184400,6916119960,6950,6950,6950,6950,0
|
|
20230630,184300,6916119960,6950,6950,6950,6950,0
|
|
20230630,184200,6916119960,6950,6950,6950,6950,0
|
|
20230630,184100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,184000,6916119960,6950,6950,6950,6950,0
|
|
20230630,183900,6916119960,6950,6950,6950,6950,0
|
|
20230630,183800,6916119960,6950,6950,6950,6950,0
|
|
20230630,183700,6916119960,6950,6950,6950,6950,0
|
|
20230630,183600,6916119960,6950,6950,6950,6950,0
|
|
20230630,183500,6916119960,6950,6950,6950,6950,0
|
|
20230630,183400,6916119960,6950,6950,6950,6950,0
|
|
20230630,183300,6916119960,6950,6950,6950,6950,0
|
|
20230630,183200,6916119960,6950,6950,6950,6950,0
|
|
20230630,183100,6916119960,6950,6950,6950,6950,0
|
|
20230630,183000,6916119960,6950,6950,6950,6950,0
|
|
20230630,182900,6916119960,6950,6950,6950,6950,0
|
|
20230630,182800,6916119960,6950,6950,6950,6950,0
|
|
20230630,182700,6916119960,6950,6950,6950,6950,0
|
|
20230630,182600,6916119960,6950,6950,6950,6950,0
|
|
20230630,182500,6916119960,6950,6950,6950,6950,0
|
|
20230630,182400,6916119960,6950,6950,6950,6950,0
|
|
20230630,182300,6916119960,6950,6950,6950,6950,0
|
|
20230630,182200,6916119960,6950,6950,6950,6950,0
|
|
20230630,182100,6916119960,6950,6950,6950,6950,0
|
|
20230630,182000,6916119960,6950,6950,6950,6950,0
|
|
20230630,181900,6916119960,6950,6950,6950,6950,0
|
|
20230630,181800,6916119960,6950,6950,6950,6950,0
|
|
20230630,181700,6916119960,6950,6950,6950,6950,0
|
|
20230630,181600,6916119960,6950,6950,6950,6950,0
|
|
20230630,181500,6916119960,6950,6950,6950,6950,0
|
|
20230630,181400,6916119960,6950,6950,6950,6950,0
|
|
20230630,181300,6916119960,6950,6950,6950,6950,0
|
|
20230630,181200,6916119960,6950,6950,6950,6950,0
|
|
20230630,181100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,181000,6916119960,6950,6950,6950,6950,0
|
|
20230630,180900,6916119960,6950,6950,6950,6950,0
|
|
20230630,180800,6916119960,6950,6950,6950,6950,0
|
|
20230630,180700,6916119960,6950,6950,6950,6950,0
|
|
20230630,180600,6916119960,6950,6950,6950,6950,0
|
|
20230630,180500,6916119960,6950,6950,6950,6950,0
|
|
20230630,180400,6916119960,6950,6950,6950,6950,0
|
|
20230630,180300,6916119960,6950,6950,6950,6950,0
|
|
20230630,180200,6916119960,6950,6950,6950,6950,0
|
|
20230630,180100,6916119960,6950,6950,6950,6950,0
|
|
20230630,180000,6916119960,6950,6950,6950,6950,0
|
|
20230630,175900,6916119960,6950,6950,6950,6950,0
|
|
20230630,175800,6916119960,6950,6950,6950,6950,0
|
|
20230630,175700,6916119960,6950,6950,6950,6950,0
|
|
20230630,175600,6916119960,6950,6950,6950,6950,0
|
|
20230630,175500,6916119960,6950,6950,6950,6950,0
|
|
20230630,175400,6916119960,6950,6950,6950,6950,0
|
|
20230630,175300,6916119960,6950,6950,6950,6950,0
|
|
20230630,175200,6916119960,6950,6950,6950,6950,0
|
|
20230630,175100,6916119960,6950,6950,6950,6950,0
|
|
20230630,175000,6916119960,6950,6950,6950,6950,0
|
|
20230630,174900,6916119960,6950,6950,6950,6950,0
|
|
20230630,174800,6916119960,6950,6950,6950,6950,0
|
|
20230630,174700,6916119960,6950,6950,6950,6950,0
|
|
20230630,174600,6916119960,6950,6950,6950,6950,0
|
|
20230630,174500,6916119960,6950,6950,6950,6950,0
|
|
20230630,174400,6916119960,6950,6950,6950,6950,0
|
|
20230630,174300,6916119960,6950,6950,6950,6950,0
|
|
20230630,174200,6916119960,6950,6950,6950,6950,0
|
|
20230630,174100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,174000,6916119960,6950,6950,6950,6950,0
|
|
20230630,173900,6916119960,6950,6950,6950,6950,0
|
|
20230630,173800,6916119960,6950,6950,6950,6950,0
|
|
20230630,173700,6916119960,6950,6950,6950,6950,0
|
|
20230630,173600,6916119960,6950,6950,6950,6950,0
|
|
20230630,173500,6916119960,6950,6950,6950,6950,0
|
|
20230630,173400,6916119960,6950,6950,6950,6950,0
|
|
20230630,173300,6916119960,6950,6950,6950,6950,0
|
|
20230630,173200,6916119960,6950,6950,6950,6950,0
|
|
20230630,173100,6916119960,6950,6950,6950,6950,0
|
|
20230630,173000,6916119960,6950,6950,6950,6950,0
|
|
20230630,172900,6916119960,6950,6950,6950,6950,0
|
|
20230630,172800,6916119960,6950,6950,6950,6950,0
|
|
20230630,172700,6916119960,6950,6950,6950,6950,0
|
|
20230630,172600,6916119960,6950,6950,6950,6950,0
|
|
20230630,172500,6916119960,6950,6950,6950,6950,0
|
|
20230630,172400,6916119960,6950,6950,6950,6950,0
|
|
20230630,172300,6916119960,6950,6950,6950,6950,0
|
|
20230630,172200,6916119960,6950,6950,6950,6950,0
|
|
20230630,172100,6916119960,6950,6950,6950,6950,0
|
|
20230630,172000,6916119960,6950,6950,6950,6950,0
|
|
20230630,171900,6916119960,6950,6950,6950,6950,0
|
|
20230630,171800,6916119960,6950,6950,6950,6950,0
|
|
20230630,171700,6916119960,6950,6950,6950,6950,0
|
|
20230630,171600,6916119960,6950,6950,6950,6950,0
|
|
20230630,171500,6916119960,6950,6950,6950,6950,0
|
|
20230630,171400,6916119960,6950,6950,6950,6950,0
|
|
20230630,171300,6916119960,6950,6950,6950,6950,0
|
|
20230630,171200,6916119960,6950,6950,6950,6950,0
|
|
20230630,171100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,171000,6916119960,6950,6950,6950,6950,0
|
|
20230630,170900,6916119960,6950,6950,6950,6950,0
|
|
20230630,170800,6916119960,6950,6950,6950,6950,0
|
|
20230630,170700,6916119960,6950,6950,6950,6950,0
|
|
20230630,170600,6916119960,6950,6950,6950,6950,0
|
|
20230630,170500,6916119960,6950,6950,6950,6950,0
|
|
20230630,170400,6916119960,6950,6950,6950,6950,0
|
|
20230630,170300,6916119960,6950,6950,6950,6950,0
|
|
20230630,170200,6916119960,6950,6950,6950,6950,0
|
|
20230630,170100,6916119960,6950,6950,6950,6950,0
|
|
20230630,170000,6916119960,6950,6950,6950,6950,0
|
|
20230630,165900,6916119960,6950,6950,6950,6950,0
|
|
20230630,165800,6916119960,6950,6950,6950,6950,0
|
|
20230630,165700,6916119960,6950,6950,6950,6950,0
|
|
20230630,165600,6916119960,6950,6950,6950,6950,0
|
|
20230630,165500,6916119960,6950,6950,6950,6950,0
|
|
20230630,165400,6916119960,6950,6950,6950,6950,0
|
|
20230630,165300,6916119960,6950,6950,6950,6950,0
|
|
20230630,165200,6916119960,6950,6950,6950,6950,0
|
|
20230630,165100,6916119960,6950,6950,6950,6950,0
|
|
20230630,165000,6916119960,6950,6950,6950,6950,0
|
|
20230630,164900,6916119960,6950,6950,6950,6950,0
|
|
20230630,164800,6916119960,6950,6950,6950,6950,0
|
|
20230630,164700,6916119960,6950,6950,6950,6950,0
|
|
20230630,164600,6916119960,6950,6950,6950,6950,0
|
|
20230630,164500,6916119960,6950,6950,6950,6950,0
|
|
20230630,164400,6916119960,6950,6950,6950,6950,0
|
|
20230630,164300,6916119960,6950,6950,6950,6950,0
|
|
20230630,164200,6916119960,6950,6950,6950,6950,0
|
|
20230630,164100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,164000,6916119960,6950,6950,6950,6950,0
|
|
20230630,163900,6916119960,6950,6950,6950,6950,0
|
|
20230630,163800,6916119960,6950,6950,6950,6950,0
|
|
20230630,163700,6916119960,6950,6950,6950,6950,0
|
|
20230630,163600,6916119960,6950,6950,6950,6950,0
|
|
20230630,163500,6916119960,6950,6950,6950,6950,0
|
|
20230630,163400,6916119960,6950,6950,6950,6950,0
|
|
20230630,163300,6916119960,6950,6950,6950,6950,0
|
|
20230630,163200,6916119960,6950,6950,6950,6950,0
|
|
20230630,163100,6916119960,6950,6950,6950,6950,0
|
|
20230630,163000,6916119960,6950,6950,6950,6950,0
|
|
20230630,162900,6916119960,6950,6950,6950,6950,0
|
|
20230630,162800,6916119960,6950,6950,6950,6950,0
|
|
20230630,162700,6916119960,6950,6950,6950,6950,0
|
|
20230630,162600,6916119960,6950,6950,6950,6950,0
|
|
20230630,162500,6916119960,6950,6950,6950,6950,0
|
|
20230630,162400,6916119960,6950,6950,6950,6950,0
|
|
20230630,162300,6916119960,6950,6950,6950,6950,0
|
|
20230630,162200,6916119960,6950,6950,6950,6950,0
|
|
20230630,162100,6916119960,6950,6950,6950,6950,0
|
|
20230630,162000,6916119960,6950,6950,6950,6950,0
|
|
20230630,161900,6916119960,6950,6950,6950,6950,0
|
|
20230630,161800,6916119960,6950,6950,6950,6950,0
|
|
20230630,161700,6916119960,6950,6950,6950,6950,0
|
|
20230630,161600,6916119960,6950,6950,6950,6950,0
|
|
20230630,161500,6916119960,6950,6950,6950,6950,0
|
|
20230630,161400,6916119960,6950,6950,6950,6950,0
|
|
20230630,161300,6916119960,6950,6950,6950,6950,0
|
|
20230630,161200,6916119960,6950,6950,6950,6950,0
|
|
20230630,161100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,161000,6916119960,6950,6950,6950,6950,0
|
|
20230630,160900,6916119960,6950,6950,6950,6950,0
|
|
20230630,160800,6916119960,6950,6950,6950,6950,0
|
|
20230630,160700,6916119960,6950,6950,6950,6950,0
|
|
20230630,160600,6916119960,6950,6950,6950,6950,0
|
|
20230630,160500,6916119960,6950,6950,6950,6950,0
|
|
20230630,160400,6916119960,6950,6950,6950,6950,0
|
|
20230630,160300,6916119960,6950,6950,6950,6950,0
|
|
20230630,160200,6916119960,6950,6950,6950,6950,0
|
|
20230630,160100,6916119960,6950,6950,6950,6950,0
|
|
20230630,160000,6916119960,6950,6950,6950,6950,0
|
|
20230630,155900,6916119960,6950,6950,6950,6950,0
|
|
20230630,155800,6916119960,6950,6950,6950,6950,0
|
|
20230630,155700,6916119960,6950,6950,6950,6950,0
|
|
20230630,155600,6916119960,6950,6950,6950,6950,0
|
|
20230630,155500,6916119960,6950,6950,6950,6950,0
|
|
20230630,155400,6916119960,6950,6950,6950,6950,0
|
|
20230630,155300,6916119960,6950,6950,6950,6950,0
|
|
20230630,155200,6916119960,6950,6950,6950,6950,0
|
|
20230630,155100,6916119960,6950,6950,6950,6950,0
|
|
20230630,155000,6916119960,6950,6950,6950,6950,0
|
|
20230630,154900,6916119960,6950,6950,6950,6950,0
|
|
20230630,154800,6916119960,6950,6950,6950,6950,0
|
|
20230630,154700,6916119960,6950,6950,6950,6950,0
|
|
20230630,154600,6916119960,6950,6950,6950,6950,0
|
|
20230630,154500,6916119960,6950,6950,6950,6950,0
|
|
20230630,154400,6916119960,6950,6950,6950,6950,0
|
|
20230630,154300,6916119960,6950,6950,6950,6950,0
|
|
20230630,154200,6916119960,6950,6950,6950,6950,0
|
|
20230630,154100,6916119960,6950,6950,6950,6950,8204
|
|
20230630,154000,6916119960,6950,6950,6950,6950,0
|
|
20230630,153900,6916119960,6950,6950,6950,6950,0
|
|
20230630,153800,6916119960,6950,6950,6950,6950,0
|
|
20230630,153700,6916119960,6950,6950,6950,6950,0
|
|
20230630,153600,6916119960,6950,6950,6950,6950,0
|
|
20230630,153500,6916119960,6950,6950,6950,6950,0
|
|
20230630,153400,6916119960,6950,6950,6950,6950,0
|
|
20230630,153300,6916119960,6950,6950,6950,6950,0
|
|
20230630,153200,6916119960,6950,6950,6950,6950,0
|
|
20230630,153100,6916119960,6950,6950,6950,6950,0
|
|
20230630,153000,6916119960,6950,6950,6950,6950,8204
|
|
20230630,152900,6859102160,6950,6950,6950,6950,0
|
|
20230630,152800,6859102160,6950,6950,6950,6950,0
|
|
20230630,152700,6859102160,6950,6950,6950,6950,0
|
|
20230630,152600,6859102160,6950,6950,6950,6950,0
|
|
20230630,152500,6859102160,6950,6950,6950,6950,0
|
|
20230630,152400,6859102160,6950,6950,6950,6950,0
|
|
20230630,152300,6859102160,6950,6950,6950,6950,0
|
|
20230630,152200,6859102160,6950,6950,6950,6950,0
|
|
20230630,152100,6859102160,6950,6950,6950,6950,0
|
|
20230630,152000,6859102160,6950,6950,6950,6950,0
|
|
20230630,151900,6859102160,6950,6950,6960,6950,5019
|
|
20230630,151800,6824211580,6950,6950,6960,6950,667
|
|
20230630,151700,6819573260,6950,6950,6960,6950,2573
|
|
20230630,151600,6801689180,6950,6960,6960,6950,1600
|
|
20230630,151500,6790560130,6960,6950,6960,6950,1632
|
|
20230630,151400,6779205300,6960,6960,6960,6960,2170
|
|
20230630,151300,6764102100,6960,6970,6970,6960,1231
|
|
20230630,151200,6755534150,6960,6960,6970,6960,969
|
|
20230630,151100,6748789790,6970,6970,6970,6960,1222
|
|
20230630,151000,6740274360,6960,6960,6970,6960,1669
|
|
20230630,150900,6728653110,6960,6960,6970,6950,573
|
|
20230630,150800,6724665640,6960,6940,6960,6940,1575
|
|
20230630,150700,6713725140,6930,6940,6940,6930,30
|
|
20230630,150600,6713517180,6940,6930,6940,6930,1130
|
|
20230630,150500,6705686070,6930,6930,6930,6930,0
|
|
20230630,150400,6705686070,6930,6920,6930,6910,2048
|
|
20230630,150300,6691512540,6920,6920,6920,6920,161
|
|
20230630,150200,6690398420,6920,6920,6920,6910,1633
|
|
20230630,150100,6679098330,6920,6920,6920,6910,201
|
|
20230630,150000,6677707710,6910,6910,6920,6910,92
|
|
20230630,145900,6677071980,6910,6920,6930,6910,873
|
|
20230630,145800,6671035610,6920,6920,6930,6920,959
|
|
20230630,145700,6664399320,6920,6940,6940,6920,22
|
|
20230630,145600,6664247060,6920,6930,6940,6920,1314
|
|
20230630,145500,6655131950,6940,6920,6940,6910,1405
|
|
20230630,145400,6645396620,6930,6930,6930,6930,0
|
|
20230630,145300,6645396620,6930,6910,6930,6910,1161
|
|
20230630,145200,6637362990,6920,6910,6920,6910,73
|
|
20230630,145100,6636858420,6930,6920,6930,6920,2001
|
|
20230630,145000,6622999480,6910,6900,6910,6900,5124
|
|
20230630,144900,6587638370,6900,6910,6910,6900,1200
|
|
20230630,144800,6579357960,6910,6920,6920,6900,1086
|
|
20230630,144700,6571854010,6920,6920,6930,6920,1024
|
|
20230630,144600,6564767920,6920,6900,6920,6900,69
|
|
20230630,144500,6564291630,6920,6910,6920,6910,702
|
|
20230630,144400,6559440800,6930,6930,6930,6930,0
|
|
20230630,144300,6559440800,6930,6920,6930,6920,516
|
|
20230630,144200,6555870070,6930,6930,6930,6930,0
|
|
20230630,144100,6555870070,6930,6930,6930,6910,126
|
|
20230630,144000,6554997900,6910,6930,6930,6910,572
|
|
20230630,143900,6551040320,6940,6930,6940,6900,1408
|
|
20230630,143800,6541300150,6930,6920,6930,6910,290
|
|
20230630,143700,6539292900,6920,6910,6920,6910,1216
|
|
20230630,143600,6530890330,6900,6900,6910,6900,772
|
|
20230630,143500,6525557480,6910,6900,6910,6900,410
|
|
20230630,143400,6522728470,6910,6910,6910,6900,505
|
|
20230630,143300,6519241960,6910,6900,6910,6900,26
|
|
20230630,143200,6519062550,6910,6910,6910,6910,2966
|
|
20230630,143100,6498567490,6910,6920,6920,6910,153
|
|
20230630,143000,6497510230,6920,6900,6920,6900,1146
|
|
20230630,142900,6489601870,6900,6910,6910,6900,351
|
|
20230630,142800,6487179960,6910,6940,6940,6910,1034
|
|
20230630,142700,6480024350,6940,6930,6940,6910,601
|
|
20230630,142600,6475863770,6940,6930,6940,6930,348
|
|
20230630,142500,6473450030,6940,6910,6940,6910,1890
|
|
20230630,142400,6460364190,6890,6890,6890,6890,2058
|
|
20230630,142300,6446184570,6890,6900,6900,6890,2504
|
|
20230630,142200,6428929350,6900,6900,6910,6900,914
|
|
20230630,142100,6422622550,6910,6900,6910,6900,576
|
|
20230630,142000,6418647640,6910,6900,6910,6900,228
|
|
20230630,141900,6417074430,6900,6900,6910,6900,845
|
|
20230630,141800,6411243920,6910,6910,6910,6910,1
|
|
20230630,141700,6411237010,6900,6900,6900,6900,1255
|
|
20230630,141600,6402577510,6900,6900,6900,6900,215
|
|
20230630,141500,6401094010,6910,6900,6910,6900,107
|
|
20230630,141400,6400354690,6910,6900,6910,6900,460
|
|
20230630,141300,6397180590,6900,6900,6900,6900,682
|
|
20230630,141200,6392474790,6900,6900,6910,6900,147
|
|
20230630,141100,6391460480,6900,6900,6910,6900,20
|
|
20230630,141000,6391322300,6900,6910,6910,6900,2033
|
|
20230630,140900,6377293510,6910,6910,6910,6910,20
|
|
20230630,140800,6377155310,6920,6920,6920,6920,1
|
|
20230630,140700,6377148390,6900,6900,6900,6900,47
|
|
20230630,140600,6376824090,6920,6900,6920,6900,1052
|
|
20230630,140500,6369565250,6900,6920,6920,6900,951
|
|
20230630,140400,6362995740,6920,6920,6920,6910,32
|
|
20230630,140300,6362774320,6920,6920,6920,6920,11
|
|
20230630,140200,6362698200,6910,6910,6910,6910,400
|
|
20230630,140100,6359934200,6920,6920,6920,6920,102
|
|
20230630,140000,6359228360,6910,6910,6910,6910,36
|
|
20230630,135900,6358979600,6910,6920,6920,6910,210
|
|
20230630,135800,6357527420,6920,6920,6920,6910,92
|
|
20230630,135700,6356890790,6910,6910,6910,6910,137
|
|
20230630,135600,6355944120,6900,6910,6920,6900,61
|
|
20230630,135500,6355523150,6900,6910,6910,6900,1927
|
|
20230630,135400,6342221710,6910,6910,6910,6910,163
|
|
20230630,135300,6341095380,6910,6910,6910,6910,712
|
|
20230630,135200,6336175460,6910,6920,6920,6910,1214
|
|
20230630,135100,6327785640,6920,6920,6920,6910,131
|
|
20230630,135000,6326879270,6920,6920,6920,6920,0
|
|
20230630,134900,6326879270,6920,6920,6920,6920,627
|
|
20230630,134800,6322540430,6920,6920,6920,6920,75
|
|
20230630,134700,6322021430,6930,6930,6930,6930,406
|
|
20230630,134600,6319207850,6930,6930,6930,6930,107
|
|
20230630,134500,6318466340,6920,6920,6920,6920,1311
|
|
20230630,134400,6309394220,6920,6930,6930,6920,42
|
|
20230630,134300,6309103410,6920,6920,6920,6920,100
|
|
20230630,134200,6308411410,6920,6920,6920,6920,0
|
|
20230630,134100,6308411410,6920,6920,6920,6920,220
|
|
20230630,134000,6306889010,6930,6930,6930,6930,1
|
|
20230630,133900,6306882080,6930,6930,6930,6930,184
|
|
20230630,133800,6305606960,6920,6920,6920,6920,571
|
|
20230630,133700,6301655640,6930,6930,6930,6930,50
|
|
20230630,133600,6301309140,6930,6930,6930,6930,5
|
|
20230630,133500,6301274490,6930,6930,6930,6920,383
|
|
20230630,133400,6298621890,6920,6920,6920,6920,12
|
|
20230630,133300,6298538850,6920,6920,6920,6920,924
|
|
20230630,133200,6292144770,6920,6920,6920,6920,229
|
|
20230630,133100,6290560090,6920,6920,6920,6920,50
|
|
20230630,133000,6290214090,6930,6930,6930,6930,100
|
|
20230630,132900,6289521090,6940,6930,6940,6930,49
|
|
20230630,132800,6289181230,6930,6930,6930,6930,118
|
|
20230630,132700,6288363490,6930,6930,6930,6920,1100
|
|
20230630,132600,6280750490,6920,6920,6920,6920,254
|
|
20230630,132500,6278992810,6940,6940,6940,6940,20
|
|
20230630,132400,6278854010,6940,6920,6940,6920,1439
|
|
20230630,132300,6268878960,6920,6920,6920,6920,318
|
|
20230630,132200,6266678400,6920,6920,6920,6920,99
|
|
20230630,132100,6265993320,6920,6920,6920,6910,1412
|
|
20230630,132000,6256230380,6920,6920,6920,6920,429
|
|
20230630,131900,6253261700,6930,6930,6940,6930,205
|
|
20230630,131800,6251841030,6930,6940,6940,6930,460
|
|
20230630,131700,6248649580,6940,6940,6940,6940,609
|
|
20230630,131600,6244423120,6940,6940,6940,6940,20
|
|
20230630,131500,6244284320,6940,6940,6940,6940,111
|
|
20230630,131400,6243513980,6920,6920,6920,6920,370
|
|
20230630,131300,6240953580,6920,6920,6920,6920,200
|
|
20230630,131200,6239569580,6920,6940,6940,6920,4498
|
|
20230630,131100,6208414410,6940,6940,6940,6940,1414
|
|
20230630,131000,6198601250,6940,6940,6940,6940,0
|
|
20230630,130900,6198601250,6940,6950,6960,6940,1367
|
|
20230630,130800,6189098270,6950,6950,6960,6950,114
|
|
20230630,130700,6188305960,6950,6950,6950,6950,401
|
|
20230630,130600,6185519010,6950,6950,6950,6950,10
|
|
20230630,130500,6185449510,6950,6950,6950,6950,969
|
|
20230630,130400,6178714960,6950,6960,6960,6950,118
|
|
20230630,130300,6177894510,6960,6960,6960,6960,1
|
|
20230630,130200,6177887550,6960,6970,6970,6960,674
|
|
20230630,130100,6173190010,6960,6960,6960,6960,53
|
|
20230630,130000,6172821130,6970,6950,6970,6950,896
|
|
20230630,125900,6166584570,6950,6950,6950,6950,45
|
|
20230630,125800,6166271820,6950,6950,6950,6950,21
|
|
20230630,125700,6166125870,6930,6930,6930,6930,0
|
|
20230630,125600,6166125870,6930,6920,6930,6920,1066
|
|
20230630,125500,6158744490,6930,6930,6930,6930,1
|
|
20230630,125400,6158737560,6920,6930,6930,6920,37
|
|
20230630,125300,6158481180,6930,6940,6950,6930,772
|
|
20230630,125200,6153128790,6950,6940,6950,6940,130
|
|
20230630,125100,6152225580,6950,6950,6950,6950,229
|
|
20230630,125000,6150634030,6940,6940,6940,6940,115
|
|
20230630,124900,6149835930,6930,6920,6930,6920,416
|
|
20230630,124800,6146953100,6930,6930,6930,6930,215
|
|
20230630,124700,6145463150,6920,6920,6930,6920,730
|
|
20230630,124600,6140410250,6930,6930,6930,6930,50
|
|
20230630,124500,6140063750,6920,6920,6920,6920,111
|
|
20230630,124400,6139295630,6920,6920,6920,6920,27
|
|
20230630,124300,6139108790,6930,6930,6930,6920,1302
|
|
20230630,124200,6130095930,6920,6920,6930,6920,355
|
|
20230630,124100,6127639050,6920,6920,6920,6920,500
|
|
20230630,124000,6124179050,6920,6920,6920,6920,201
|
|
20230630,123900,6122788130,6910,6900,6910,6900,13
|
|
20230630,123800,6122698400,6900,6910,6910,6900,4715
|
|
20230630,123700,6090146740,6910,6910,6910,6910,31
|
|
20230630,123600,6089932530,6930,6910,6930,6910,448
|
|
20230630,123500,6086836390,6910,6940,6940,6910,1362
|
|
20230630,123400,6077395180,6930,6930,6930,6930,0
|
|
20230630,123300,6077395180,6930,6930,6930,6930,131
|
|
20230630,123200,6076487350,6980,6930,6980,6930,8
|
|
20230630,123100,6076431860,6930,6930,6930,6930,823
|
|
20230630,123000,6070728470,6940,6940,6940,6930,362
|
|
20230630,122900,6068219600,6940,6980,6980,6940,3037
|
|
20230630,122800,6047111200,6980,6990,6990,6950,229
|
|
20230630,122700,6045512830,6990,6940,6990,6940,1850
|
|
20230630,122600,6032623580,6950,6950,6950,6950,0
|
|
20230630,122500,6032623580,6950,6940,6950,6940,98
|
|
20230630,122400,6031942930,6950,6940,6950,6940,449
|
|
20230630,122300,6028826700,6910,6910,6910,6900,3703
|
|
20230630,122200,6003266620,6910,6920,6920,6910,976
|
|
20230630,122100,5996522350,6910,6930,6930,6910,4272
|
|
20230630,122000,5966973290,6930,6940,6940,6930,1901
|
|
20230630,121900,5953799310,6940,6950,6950,6940,282
|
|
20230630,121800,5951841470,6960,6950,6960,6950,74
|
|
20230630,121700,5951327160,6950,6970,6970,6950,2
|
|
20230630,121600,5951313240,6970,6970,6970,6970,50
|
|
20230630,121500,5950964740,6980,6980,6990,6980,624
|
|
20230630,121400,5946609170,6990,6990,6990,6990,1
|
|
20230630,121300,5946602180,6990,7000,7000,6990,681
|
|
20230630,121200,5941841960,6990,7000,7000,6990,1638
|
|
20230630,121100,5930388660,7000,6950,7000,6950,3136
|
|
20230630,121000,5908526640,6950,6920,6950,6920,1613
|
|
20230630,120900,5897349220,6920,6900,6920,6900,90
|
|
20230630,120800,5896726980,6900,6900,6900,6900,5
|
|
20230630,120700,5896692480,6920,6920,6920,6920,28
|
|
20230630,120600,5896498720,6920,6890,6920,6880,6908
|
|
20230630,120500,5848921310,6890,6890,6900,6890,1634
|
|
20230630,120400,5837660940,6900,6910,6910,6900,6187
|
|
20230630,120300,5794967810,6920,6920,6920,6920,66
|
|
20230630,120200,5794511090,6920,6920,6930,6910,3473
|
|
20230630,120100,5770502100,6920,6930,6930,6920,15
|
|
20230630,120000,5770398160,6930,6910,6930,6910,1604
|
|
20230630,115900,5759314480,6910,6920,6920,6910,1131
|
|
20230630,115800,5751497590,6930,6930,6930,6910,313
|
|
20230630,115700,5749333960,6930,6930,6930,6930,116
|
|
20230630,115600,5748530080,6930,6930,6930,6930,15
|
|
20230630,115500,5748426130,6930,6930,6930,6910,2843
|
|
20230630,115400,5728765040,6930,6930,6930,6920,1078
|
|
20230630,115300,5721299570,6940,6930,6940,6930,1132
|
|
20230630,115200,5713453730,6950,6950,6950,6950,343
|
|
20230630,115100,5711069880,6950,6950,6950,6950,1
|
|
20230630,115000,5711062930,6930,6950,6950,6930,740
|
|
20230630,114900,5705934400,6930,6940,6940,6930,122
|
|
20230630,114800,5705088100,6940,6950,6950,6940,731
|
|
20230630,114700,5700014370,6950,6950,6950,6940,793
|
|
20230630,114600,5694508040,6950,6950,6950,6950,225
|
|
20230630,114500,5692944290,6950,6960,6960,6950,484
|
|
20230630,114400,5689580480,6960,6940,6960,6940,718
|
|
20230630,114300,5684589320,6950,6920,6950,6920,206
|
|
20230630,114200,5683160440,6910,6920,6940,6910,1370
|
|
20230630,114100,5673680790,6920,6920,6920,6910,791
|
|
20230630,114000,5668214690,6910,6930,6940,6910,2787
|
|
20230630,113900,5648940860,6940,6930,6940,6920,3983
|
|
20230630,113800,5621375770,6950,6950,6950,6930,1008
|
|
20230630,113700,5614390170,6930,6960,6960,6930,243
|
|
20230630,113600,5612705610,6920,6950,6950,6920,7116
|
|
20230630,113500,5563352860,6950,6950,6950,6940,210
|
|
20230630,113400,5561893500,6960,6960,6960,6960,2
|
|
20230630,113300,5561879580,6960,6960,6960,6940,517
|
|
20230630,113200,5558281860,6940,6960,6960,6940,1899
|
|
20230630,113100,5545091980,6960,6960,6960,6950,192
|
|
20230630,113000,5543756370,6950,6960,6960,6950,1780
|
|
20230630,112900,5531375870,6970,6970,6970,6950,2287
|
|
20230630,112800,5515473130,6970,6960,6970,6950,1559
|
|
20230630,112700,5504625780,6960,6960,6970,6960,3061
|
|
20230630,112600,5483320980,6970,6980,6980,6960,2423
|
|
20230630,112500,5466453960,6980,6980,6980,6970,1324
|
|
20230630,112400,5457225460,6980,6970,6980,6970,4680
|
|
20230630,112300,5424605260,6980,7000,7000,6970,4188
|
|
20230630,112200,5395370160,7010,6970,7020,6970,1509
|
|
20230630,112100,5384837520,6980,6990,7000,6960,8639
|
|
20230630,112000,5324532220,7000,7040,7050,7000,25082
|
|
20230630,111900,5148402190,7050,7030,7050,7020,3908
|
|
20230630,111800,5120900650,7050,7070,7070,7010,16388
|
|
20230630,111700,5005579740,7060,7050,7070,7050,7618
|
|
20230630,111600,4951774730,7060,7040,7060,7040,14603
|
|
20230630,111500,4848782430,7050,7030,7050,7020,17121
|
|
20230630,111400,4728212580,7020,7000,7030,6990,20821
|
|
20230630,111300,4582391630,6990,6980,7000,6960,4558
|
|
20230630,111200,4550539900,6970,6970,6990,6960,1113
|
|
20230630,111100,4542773050,6990,6980,6990,6960,1692
|
|
20230630,111000,4530960120,6960,6980,6990,6960,1928
|
|
20230630,110900,4517522250,6970,6960,6980,6960,1658
|
|
20230630,110800,4505957030,6980,6960,6990,6960,891
|
|
20230630,110700,4499740080,6990,6960,6990,6960,1115
|
|
20230630,110600,4491953190,6990,6980,6990,6950,952
|
|
20230630,110500,4485310330,6950,6950,6980,6950,1331
|
|
20230630,110400,4476027270,6980,6970,6980,6950,1851
|
|
20230630,110300,4463141320,6960,6980,6980,6950,958
|
|
20230630,110200,4456463020,6950,6970,6980,6940,2957
|
|
20230630,110100,4435873500,6950,6970,6970,6940,1945
|
|
20230630,110000,4422344890,6970,6950,6970,6940,1436
|
|
20230630,105900,4412365750,6940,6970,6970,6940,1789
|
|
20230630,105800,4399918980,6970,6970,6970,6940,999
|
|
20230630,105700,4392971940,6940,6970,6970,6930,1091
|
|
20230630,105600,4385380930,6950,6970,6970,6930,1124
|
|
20230630,105500,4377564780,6930,6960,6970,6930,2669
|
|
20230630,105400,4359024910,6950,6950,6960,6950,2137
|
|
20230630,105300,4344164300,6960,6970,6980,6950,7754
|
|
20230630,105200,4290243120,6980,6980,7000,6970,2695
|
|
20230630,105100,4271429790,7000,7000,7010,6970,4076
|
|
20230630,105000,4242956010,6990,7000,7000,6980,4205
|
|
20230630,104900,4213544510,6990,6980,7010,6980,2817
|
|
20230630,104800,4193832390,7000,6990,7000,6970,3897
|
|
20230630,104700,4166602000,6980,6990,7000,6970,3575
|
|
20230630,104600,4141636590,7000,7020,7040,6970,5985
|
|
20230630,104500,4099696750,7030,7010,7040,7000,9823
|
|
20230630,104400,4030717460,7010,6970,7010,6970,8925
|
|
20230630,104300,3968308700,6980,6970,6990,6960,6623
|
|
20230630,104200,3922093120,6960,6960,6980,6950,3492
|
|
20230630,104100,3897743280,6980,6990,6990,6960,2763
|
|
20230630,104000,3878446130,6980,6960,6990,6950,6746
|
|
20230630,103900,3831365270,6950,6950,6980,6950,1619
|
|
20230630,103800,3820097440,6980,6990,6990,6950,4191
|
|
20230630,103700,3790900760,6990,6960,6990,6950,3319
|
|
20230630,103600,3767779640,6990,6990,7000,6960,12576
|
|
20230630,103500,3679853150,6960,6900,6990,6900,8218
|
|
20230630,103400,3622647570,6900,6920,6930,6900,5628
|
|
20230630,103300,3583702390,6910,6900,6920,6900,665
|
|
20230630,103200,3579112700,6920,6880,6920,6880,5012
|
|
20230630,103100,3544530820,6880,6890,6890,6880,161
|
|
20230630,103000,3543422730,6890,6890,6890,6890,232
|
|
20230630,102900,3541824250,6890,6890,6890,6880,468
|
|
20230630,102800,3538601610,6890,6890,6890,6880,5694
|
|
20230630,102700,3499370000,6890,6870,6890,6870,1005
|
|
20230630,102600,3492452200,6850,6840,6860,6840,4061
|
|
20230630,102500,3464635230,6840,6840,6840,6840,2380
|
|
20230630,102400,3448356030,6840,6840,6840,6840,542
|
|
20230630,102300,3444648750,6840,6840,6840,6840,873
|
|
20230630,102200,3438677430,6840,6840,6850,6840,689
|
|
20230630,102100,3433964660,6840,6840,6850,6840,818
|
|
20230630,102000,3428368840,6840,6850,6850,6840,4117
|
|
20230630,101900,3400196720,6850,6860,6860,6850,3511
|
|
20230630,101800,3376142360,6860,6860,6860,6850,1226
|
|
20230630,101700,3367740840,6860,6870,6870,6860,1050
|
|
20230630,101600,3360537340,6870,6860,6880,6860,5205
|
|
20230630,101500,3324824730,6890,6890,6890,6890,76
|
|
20230630,101400,3324301090,6900,6850,6900,6850,388
|
|
20230630,101300,3321639060,6850,6920,6920,6850,3603
|
|
20230630,101200,3296927480,6920,6910,6920,6910,615
|
|
20230630,101100,3292673180,6880,6900,6910,6860,2131
|
|
20230630,101000,3278035140,6900,6850,6900,6850,668
|
|
20230630,100900,3273446320,6840,6880,6890,6840,5892
|
|
20230630,100800,3233054670,6880,6900,6900,6880,6542
|
|
20230630,100700,3187974010,6900,6940,6950,6890,14350
|
|
20230630,100600,3088797330,6950,6970,6980,6950,6582
|
|
20230630,100500,3042968410,6970,6970,6980,6970,841
|
|
20230630,100400,3037106600,6970,6980,6980,6970,1571
|
|
20230630,100300,3026155580,6980,7010,7010,6980,4371
|
|
20230630,100200,2995582820,7010,6990,7040,6990,5006
|
|
20230630,100100,2960419770,7020,7010,7050,6990,22642
|
|
20230630,100000,2801216170,7020,6960,7020,6960,4775
|
|
20230630,095900,2767750140,7000,6980,7000,6960,6305
|
|
20230630,095800,2723702370,6970,6990,7000,6970,7040
|
|
20230630,095700,2674494990,6990,6960,7020,6950,12329
|
|
20230630,095600,2588307110,6950,6960,6970,6950,2036
|
|
20230630,095500,2574141920,6950,6920,6960,6900,1968
|
|
20230630,095400,2560471910,6900,6860,6920,6860,2778
|
|
20230630,095300,2541368060,6860,6850,6860,6850,1642
|
|
20230630,095200,2530108960,6850,6860,6860,6850,560
|
|
20230630,095100,2526272360,6860,6890,6890,6860,356
|
|
20230630,095000,2523827100,6890,6880,6890,6860,372
|
|
20230630,094900,2521267640,6880,6850,6890,6850,1205
|
|
20230630,094800,2513011950,6850,6830,6860,6830,2341
|
|
20230630,094700,2496978070,6830,6850,6870,6830,1429
|
|
20230630,094600,2487206670,6870,6870,6880,6840,2314
|
|
20230630,094500,2471318820,6870,6870,6870,6840,1274
|
|
20230630,094400,2462590430,6870,6870,6870,6840,349
|
|
20230630,094300,2460202940,6840,6830,6840,6830,640
|
|
20230630,094200,2455826930,6830,6830,6840,6820,143
|
|
20230630,094100,2454850550,6840,6820,6840,6820,1714
|
|
20230630,094000,2443151730,6810,6830,6840,6810,4271
|
|
20230630,093900,2414018200,6830,6830,6830,6820,4774
|
|
20230630,093800,2381425760,6830,6850,6850,6830,5091
|
|
20230630,093700,2346606370,6860,6860,6860,6840,4653
|
|
20230630,093600,2314734550,6850,6870,6870,6840,1653
|
|
20230630,093500,2303405710,6840,6840,6870,6830,2151
|
|
20230630,093400,2288706340,6830,6900,6900,6830,12176
|
|
20230630,093300,2205234450,6900,6900,6910,6900,2792
|
|
20230630,093200,2185962510,6910,6950,6950,6910,6726
|
|
20230630,093100,2139356230,6950,6970,6980,6950,7669
|
|
20230630,093000,2085961630,6960,6960,6990,6960,12875
|
|
20230630,092900,1996101340,6970,6960,6980,6960,4733
|
|
20230630,092800,1963115510,6970,6950,6970,6950,2077
|
|
20230630,092700,1948656420,6960,6970,6990,6950,6276
|
|
20230630,092600,1904955830,6980,6980,7000,6960,8137
|
|
20230630,092500,1848201320,6970,6990,7020,6970,24153
|
|
20230630,092400,1679288270,7000,6990,7000,6980,27829
|
|
20230630,092300,1484609160,6980,6960,7000,6960,16037
|
|
20230630,092200,1372512140,6970,6950,6970,6920,13019
|
|
20230630,092100,1282007660,6950,6920,6950,6910,9375
|
|
20230630,092000,1217057550,6930,6920,6930,6910,6167
|
|
20230630,091900,1174350160,6930,6900,6930,6890,5773
|
|
20230630,091800,1134394750,6900,6900,6900,6890,2335
|
|
20230630,091700,1118292290,6900,6890,6900,6880,2224
|
|
20230630,091600,1102963460,6900,6870,6900,6870,2473
|
|
20230630,091500,1085926680,6890,6900,6920,6870,5868
|
|
20230630,091400,1045516710,6890,6930,6930,6890,8460
|
|
20230630,091300,987017660,6930,6930,6940,6900,10522
|
|
20230630,091200,914194250,6920,6930,6960,6910,17718
|
|
20230630,091100,791339180,6940,6860,6940,6860,17149
|
|
20230630,091000,673140250,6870,6860,6880,6860,5009
|
|
20230630,090900,638719410,6870,6840,6870,6840,5972
|
|
20230630,090800,597745270,6850,6850,6860,6830,6842
|
|
20230630,090700,550914280,6850,6880,6890,6840,5777
|
|
20230630,090600,511259490,6890,6870,6890,6850,13588
|
|
20230630,090500,417917690,6880,6880,6890,6860,11013
|
|
20230630,090400,342149660,6880,6870,6890,6860,5380
|
|
20230630,090300,305133980,6890,6900,6940,6870,9820
|
|
20230630,090200,237446890,6880,6830,6900,6830,13097
|
|
20230630,090100,147647360,6840,6830,6850,6830,6535
|
|
20230630,090000,102975990,6830,6820,6840,6820,14593
|