606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190300,14311551700,28300,28300,28300,28300,56887
|
|
20230630,190200,14311551700,28300,28300,28300,28300,0
|
|
20230630,190100,14311551700,28300,28300,28300,28300,0
|
|
20230630,190000,14311551700,28300,28300,28300,28300,0
|
|
20230630,185900,14311551700,28300,28300,28300,28300,0
|
|
20230630,185800,14311551700,28300,28300,28300,28300,0
|
|
20230630,185700,14311551700,28300,28300,28300,28300,0
|
|
20230630,185600,14311551700,28300,28300,28300,28300,0
|
|
20230630,185500,14311551700,28300,28300,28300,28300,0
|
|
20230630,185400,14311551700,28300,28300,28300,28300,0
|
|
20230630,185300,14311551700,28300,28300,28300,28300,0
|
|
20230630,185200,14311551700,28300,28300,28300,28300,0
|
|
20230630,185100,14311551700,28300,28300,28300,28300,0
|
|
20230630,185000,14311551700,28300,28300,28300,28300,0
|
|
20230630,184900,14311551700,28300,28300,28300,28300,0
|
|
20230630,184800,14311551700,28300,28300,28300,28300,0
|
|
20230630,184700,14311551700,28300,28300,28300,28300,0
|
|
20230630,184600,14311551700,28300,28300,28300,28300,0
|
|
20230630,184500,14311551700,28300,28300,28300,28300,0
|
|
20230630,184400,14311551700,28300,28300,28300,28300,0
|
|
20230630,184300,14311551700,28300,28300,28300,28300,0
|
|
20230630,184200,14311551700,28300,28300,28300,28300,0
|
|
20230630,184100,14311551700,28300,28300,28300,28300,0
|
|
20230630,184000,14311551700,28300,28300,28300,28300,0
|
|
20230630,183900,14311551700,28300,28300,28300,28300,0
|
|
20230630,183800,14311551700,28300,28300,28300,28300,0
|
|
20230630,183700,14311551700,28300,28300,28300,28300,0
|
|
20230630,183600,14311551700,28300,28300,28300,28300,0
|
|
20230630,183500,14311551700,28300,28300,28300,28300,0
|
|
20230630,183400,14311551700,28300,28300,28300,28300,0
|
|
20230630,183300,14311551700,28300,28300,28300,28300,56887
|
|
20230630,183200,14311551700,28300,28300,28300,28300,0
|
|
20230630,183100,14311551700,28300,28300,28300,28300,0
|
|
20230630,183000,14311551700,28300,28300,28300,28300,0
|
|
20230630,182900,14311551700,28300,28300,28300,28300,0
|
|
20230630,182800,14311551700,28300,28300,28300,28300,0
|
|
20230630,182700,14311551700,28300,28300,28300,28300,0
|
|
20230630,182600,14311551700,28300,28300,28300,28300,0
|
|
20230630,182500,14311551700,28300,28300,28300,28300,0
|
|
20230630,182400,14311551700,28300,28300,28300,28300,0
|
|
20230630,182300,14311551700,28300,28300,28300,28300,0
|
|
20230630,182200,14311551700,28300,28300,28300,28300,0
|
|
20230630,182100,14311551700,28300,28300,28300,28300,0
|
|
20230630,182000,14311551700,28300,28300,28300,28300,0
|
|
20230630,181900,14311551700,28300,28300,28300,28300,0
|
|
20230630,181800,14311551700,28300,28300,28300,28300,0
|
|
20230630,181700,14311551700,28300,28300,28300,28300,0
|
|
20230630,181600,14311551700,28300,28300,28300,28300,0
|
|
20230630,181500,14311551700,28300,28300,28300,28300,0
|
|
20230630,181400,14311551700,28300,28300,28300,28300,0
|
|
20230630,181300,14311551700,28300,28300,28300,28300,0
|
|
20230630,181200,14311551700,28300,28300,28300,28300,0
|
|
20230630,181100,14311551700,28300,28300,28300,28300,0
|
|
20230630,181000,14311551700,28300,28300,28300,28300,0
|
|
20230630,180900,14311551700,28300,28300,28300,28300,0
|
|
20230630,180800,14311551700,28300,28300,28300,28300,0
|
|
20230630,180700,14311551700,28300,28300,28300,28300,0
|
|
20230630,180600,14311551700,28300,28300,28300,28300,0
|
|
20230630,180500,14311551700,28300,28300,28300,28300,0
|
|
20230630,180400,14311551700,28300,28300,28300,28300,0
|
|
20230630,180300,14311551700,28300,28300,28300,28300,56887
|
|
20230630,180200,14311551700,28300,28300,28300,28300,0
|
|
20230630,180100,14311551700,28300,28300,28300,28300,0
|
|
20230630,180000,14311551700,28300,28300,28300,28300,0
|
|
20230630,175900,14311551700,28300,28300,28300,28300,0
|
|
20230630,175800,14311551700,28300,28300,28300,28300,0
|
|
20230630,175700,14311551700,28300,28300,28300,28300,0
|
|
20230630,175600,14311551700,28300,28300,28300,28300,0
|
|
20230630,175500,14311551700,28300,28300,28300,28300,0
|
|
20230630,175400,14311551700,28300,28300,28300,28300,0
|
|
20230630,175300,14311551700,28300,28300,28300,28300,0
|
|
20230630,175200,14311551700,28300,28300,28300,28300,0
|
|
20230630,175100,14311551700,28300,28300,28300,28300,0
|
|
20230630,175000,14311551700,28300,28300,28300,28300,0
|
|
20230630,174900,14311551700,28300,28300,28300,28300,0
|
|
20230630,174800,14311551700,28300,28300,28300,28300,0
|
|
20230630,174700,14311551700,28300,28300,28300,28300,0
|
|
20230630,174600,14311551700,28300,28300,28300,28300,0
|
|
20230630,174500,14311551700,28300,28300,28300,28300,0
|
|
20230630,174400,14311551700,28300,28300,28300,28300,0
|
|
20230630,174300,14311551700,28300,28300,28300,28300,0
|
|
20230630,174200,14311551700,28300,28300,28300,28300,0
|
|
20230630,174100,14311551700,28300,28300,28300,28300,0
|
|
20230630,174000,14311551700,28300,28300,28300,28300,0
|
|
20230630,173900,14311551700,28300,28300,28300,28300,0
|
|
20230630,173800,14311551700,28300,28300,28300,28300,0
|
|
20230630,173700,14311551700,28300,28300,28300,28300,0
|
|
20230630,173600,14311551700,28300,28300,28300,28300,0
|
|
20230630,173500,14311551700,28300,28300,28300,28300,0
|
|
20230630,173400,14311551700,28300,28300,28300,28300,0
|
|
20230630,173300,14311551700,28300,28300,28300,28300,56887
|
|
20230630,173200,14311551700,28300,28300,28300,28300,0
|
|
20230630,173100,14311551700,28300,28300,28300,28300,0
|
|
20230630,173000,14311551700,28300,28300,28300,28300,0
|
|
20230630,172900,14311551700,28300,28300,28300,28300,0
|
|
20230630,172800,14311551700,28300,28300,28300,28300,0
|
|
20230630,172700,14311551700,28300,28300,28300,28300,0
|
|
20230630,172600,14311551700,28300,28300,28300,28300,0
|
|
20230630,172500,14311551700,28300,28300,28300,28300,0
|
|
20230630,172400,14311551700,28300,28300,28300,28300,0
|
|
20230630,172300,14311551700,28300,28300,28300,28300,0
|
|
20230630,172200,14311551700,28300,28300,28300,28300,0
|
|
20230630,172100,14311551700,28300,28300,28300,28300,0
|
|
20230630,172000,14311551700,28300,28300,28300,28300,0
|
|
20230630,171900,14311551700,28300,28300,28300,28300,0
|
|
20230630,171800,14311551700,28300,28300,28300,28300,0
|
|
20230630,171700,14311551700,28300,28300,28300,28300,0
|
|
20230630,171600,14311551700,28300,28300,28300,28300,0
|
|
20230630,171500,14311551700,28300,28300,28300,28300,0
|
|
20230630,171400,14311551700,28300,28300,28300,28300,0
|
|
20230630,171300,14311551700,28300,28300,28300,28300,0
|
|
20230630,171200,14311551700,28300,28300,28300,28300,0
|
|
20230630,171100,14311551700,28300,28300,28300,28300,0
|
|
20230630,171000,14311551700,28300,28300,28300,28300,0
|
|
20230630,170900,14311551700,28300,28300,28300,28300,0
|
|
20230630,170800,14311551700,28300,28300,28300,28300,0
|
|
20230630,170700,14311551700,28300,28300,28300,28300,0
|
|
20230630,170600,14311551700,28300,28300,28300,28300,0
|
|
20230630,170500,14311551700,28300,28300,28300,28300,0
|
|
20230630,170400,14311551700,28300,28300,28300,28300,0
|
|
20230630,170300,14311551700,28300,28300,28300,28300,56887
|
|
20230630,170200,14311551700,28300,28300,28300,28300,0
|
|
20230630,170100,14311551700,28300,28300,28300,28300,0
|
|
20230630,170000,14311551700,28300,28300,28300,28300,0
|
|
20230630,165900,14311551700,28300,28300,28300,28300,0
|
|
20230630,165800,14311551700,28300,28300,28300,28300,0
|
|
20230630,165700,14311551700,28300,28300,28300,28300,0
|
|
20230630,165600,14311551700,28300,28300,28300,28300,0
|
|
20230630,165500,14311551700,28300,28300,28300,28300,0
|
|
20230630,165400,14311551700,28300,28300,28300,28300,0
|
|
20230630,165300,14311551700,28300,28300,28300,28300,0
|
|
20230630,165200,14311551700,28300,28300,28300,28300,0
|
|
20230630,165100,14311551700,28300,28300,28300,28300,0
|
|
20230630,165000,14311551700,28300,28300,28300,28300,0
|
|
20230630,164900,14311551700,28300,28300,28300,28300,0
|
|
20230630,164800,14311551700,28300,28300,28300,28300,0
|
|
20230630,164700,14311551700,28300,28300,28300,28300,0
|
|
20230630,164600,14311551700,28300,28300,28300,28300,0
|
|
20230630,164500,14311551700,28300,28300,28300,28300,0
|
|
20230630,164400,14311551700,28300,28300,28300,28300,0
|
|
20230630,164300,14311551700,28300,28300,28300,28300,0
|
|
20230630,164200,14311551700,28300,28300,28300,28300,0
|
|
20230630,164100,14311551700,28300,28300,28300,28300,0
|
|
20230630,164000,14311551700,28300,28300,28300,28300,0
|
|
20230630,163900,14311551700,28300,28300,28300,28300,0
|
|
20230630,163800,14311551700,28300,28300,28300,28300,0
|
|
20230630,163700,14311551700,28300,28300,28300,28300,0
|
|
20230630,163600,14311551700,28300,28300,28300,28300,0
|
|
20230630,163500,14311551700,28300,28300,28300,28300,0
|
|
20230630,163400,14311551700,28300,28300,28300,28300,0
|
|
20230630,163300,14311551700,28300,28300,28300,28300,56887
|
|
20230630,163200,14311551700,28300,28300,28300,28300,0
|
|
20230630,163100,14311551700,28300,28300,28300,28300,0
|
|
20230630,163000,14311551700,28300,28300,28300,28300,0
|
|
20230630,162900,14311551700,28300,28300,28300,28300,0
|
|
20230630,162800,14311551700,28300,28300,28300,28300,0
|
|
20230630,162700,14311551700,28300,28300,28300,28300,0
|
|
20230630,162600,14311551700,28300,28300,28300,28300,0
|
|
20230630,162500,14311551700,28300,28300,28300,28300,0
|
|
20230630,162400,14311551700,28300,28300,28300,28300,0
|
|
20230630,162300,14311551700,28300,28300,28300,28300,0
|
|
20230630,162200,14311551700,28300,28300,28300,28300,0
|
|
20230630,162100,14311551700,28300,28300,28300,28300,0
|
|
20230630,162000,14311551700,28300,28300,28300,28300,0
|
|
20230630,161900,14311551700,28300,28300,28300,28300,0
|
|
20230630,161800,14311551700,28300,28300,28300,28300,0
|
|
20230630,161700,14311551700,28300,28300,28300,28300,0
|
|
20230630,161600,14311551700,28300,28300,28300,28300,0
|
|
20230630,161500,14311551700,28300,28300,28300,28300,0
|
|
20230630,161400,14311551700,28300,28300,28300,28300,0
|
|
20230630,161300,14311551700,28300,28300,28300,28300,0
|
|
20230630,161200,14311551700,28300,28300,28300,28300,0
|
|
20230630,161100,14311551700,28300,28300,28300,28300,0
|
|
20230630,161000,14311551700,28300,28300,28300,28300,0
|
|
20230630,160900,14311551700,28300,28300,28300,28300,0
|
|
20230630,160800,14311551700,28300,28300,28300,28300,0
|
|
20230630,160700,14311551700,28300,28300,28300,28300,0
|
|
20230630,160600,14311551700,28300,28300,28300,28300,0
|
|
20230630,160500,14311551700,28300,28300,28300,28300,0
|
|
20230630,160400,14311551700,28300,28300,28300,28300,0
|
|
20230630,160300,14311551700,28300,28300,28300,28300,56887
|
|
20230630,160200,14311551700,28300,28300,28300,28300,0
|
|
20230630,160100,14311551700,28300,28300,28300,28300,0
|
|
20230630,160000,14311551700,28300,28300,28300,28300,0
|
|
20230630,155900,14311551700,28300,28300,28300,28300,0
|
|
20230630,155800,14311551700,28300,28300,28300,28300,0
|
|
20230630,155700,14311551700,28300,28300,28300,28300,0
|
|
20230630,155600,14311551700,28300,28300,28300,28300,0
|
|
20230630,155500,14311551700,28300,28300,28300,28300,0
|
|
20230630,155400,14311551700,28300,28300,28300,28300,0
|
|
20230630,155300,14311551700,28300,28300,28300,28300,0
|
|
20230630,155200,14311551700,28300,28300,28300,28300,0
|
|
20230630,155100,14311551700,28300,28300,28300,28300,0
|
|
20230630,155000,14311551700,28300,28300,28300,28300,0
|
|
20230630,154900,14311551700,28300,28300,28300,28300,0
|
|
20230630,154800,14311551700,28300,28300,28300,28300,0
|
|
20230630,154700,14311551700,28300,28300,28300,28300,0
|
|
20230630,154600,14311551700,28300,28300,28300,28300,0
|
|
20230630,154500,14311551700,28300,28300,28300,28300,0
|
|
20230630,154400,14311551700,28300,28300,28300,28300,0
|
|
20230630,154300,14311551700,28300,28300,28300,28300,0
|
|
20230630,154200,14311551700,28300,28300,28300,28300,0
|
|
20230630,154100,14311551700,28300,28300,28300,28300,0
|
|
20230630,154000,14311551700,28300,28300,28300,28300,0
|
|
20230630,153900,14311551700,28300,28300,28300,28300,0
|
|
20230630,153800,14311551700,28300,28300,28300,28300,0
|
|
20230630,153700,14311551700,28300,28300,28300,28300,0
|
|
20230630,153600,14311551700,28300,28300,28300,28300,0
|
|
20230630,153500,14311551700,28300,28300,28300,28300,0
|
|
20230630,153400,14311551700,28300,28300,28300,28300,0
|
|
20230630,153300,14311551700,28300,28300,28300,28300,56887
|
|
20230630,153200,14311551700,28300,28300,28300,28300,0
|
|
20230630,153100,14311551700,28300,28300,28300,28300,0
|
|
20230630,153000,14311551700,28300,28300,28300,28300,56887
|
|
20230630,152900,12701649600,28300,28300,28300,28300,0
|
|
20230630,152800,12701649600,28300,28300,28300,28300,0
|
|
20230630,152700,12701649600,28300,28300,28300,28300,0
|
|
20230630,152600,12701649600,28300,28300,28300,28300,0
|
|
20230630,152500,12701649600,28300,28300,28300,28300,0
|
|
20230630,152400,12701649600,28300,28300,28300,28300,0
|
|
20230630,152300,12701649600,28300,28300,28300,28300,0
|
|
20230630,152200,12701649600,28300,28300,28300,28300,0
|
|
20230630,152100,12701649600,28300,28300,28300,28300,0
|
|
20230630,152000,12701649600,28300,28300,28300,28300,0
|
|
20230630,151900,12701649600,28300,28350,28350,28250,3456
|
|
20230630,151800,12603807850,28350,28300,28350,28300,1157
|
|
20230630,151700,12571035700,28350,28400,28400,28300,5095
|
|
20230630,151600,12426614550,28400,28350,28400,28350,507
|
|
20230630,151500,12412232550,28400,28350,28400,28300,2967
|
|
20230630,151400,12328116450,28350,28400,28400,28350,983
|
|
20230630,151300,12300237100,28400,28400,28400,28350,508
|
|
20230630,151200,12285813400,28400,28400,28400,28350,870
|
|
20230630,151100,12261106400,28350,28400,28400,28350,1549
|
|
20230630,151000,12217116900,28400,28400,28400,28350,2683
|
|
20230630,150900,12140920750,28350,28400,28400,28350,534
|
|
20230630,150800,12125756100,28350,28300,28400,28300,6617
|
|
20230630,150700,11938431950,28300,28300,28350,28250,3045
|
|
20230630,150600,11852256350,28300,28350,28350,28300,226
|
|
20230630,150500,11845855400,28300,28300,28350,28300,330
|
|
20230630,150400,11836511700,28350,28300,28350,28300,292
|
|
20230630,150300,11828240900,28300,28300,28350,28300,1907
|
|
20230630,150200,11774253850,28300,28350,28350,28300,157
|
|
20230630,150100,11769806150,28350,28350,28400,28300,2141
|
|
20230630,150000,11709106650,28350,28350,28400,28350,328
|
|
20230630,145900,11699800850,28400,28300,28400,28300,6702
|
|
20230630,145800,11509974550,28300,28300,28350,28300,236
|
|
20230630,145700,11503292050,28300,28300,28350,28300,494
|
|
20230630,145600,11489302150,28350,28350,28350,28300,377
|
|
20230630,145500,11478628700,28300,28300,28350,28300,580
|
|
20230630,145400,11462212500,28300,28300,28350,28300,209
|
|
20230630,145300,11456293000,28300,28300,28350,28300,338
|
|
20230630,145200,11446724300,28350,28350,28350,28300,170
|
|
20230630,145100,11441908450,28300,28350,28350,28300,288
|
|
20230630,145000,11433749850,28300,28300,28400,28300,2921
|
|
20230630,144900,11350930850,28350,28300,28350,28300,157
|
|
20230630,144800,11346482300,28300,28300,28350,28300,240
|
|
20230630,144700,11339679500,28350,28300,28350,28300,234
|
|
20230630,144600,11333047800,28350,28350,28350,28300,261
|
|
20230630,144500,11325650550,28350,28300,28350,28300,1347
|
|
20230630,144400,11287467000,28350,28250,28350,28250,5636
|
|
20230630,144300,11127955650,28250,28300,28350,28250,838
|
|
20230630,144200,11104236900,28350,28350,28350,28300,1312
|
|
20230630,144100,11067104000,28300,28300,28350,28300,133
|
|
20230630,144000,11063334700,28300,28350,28350,28300,101
|
|
20230630,143900,11060473200,28300,28300,28350,28300,245
|
|
20230630,143800,11053531450,28300,28300,28350,28300,144
|
|
20230630,143700,11049453100,28350,28350,28350,28300,1088
|
|
20230630,143600,11018649000,28300,28300,28350,28300,147
|
|
20230630,143500,11014485750,28300,28400,28400,28300,2939
|
|
20230630,143400,10931169050,28400,28400,28400,28350,178
|
|
20230630,143300,10926119400,28400,28350,28400,28350,1554
|
|
20230630,143200,10882030950,28350,28400,28400,28350,415
|
|
20230630,143100,10870247950,28400,28400,28400,28350,371
|
|
20230630,143000,10859723750,28350,28350,28400,28350,242
|
|
20230630,142900,10852857700,28350,28400,28400,28350,755
|
|
20230630,142800,10831447650,28400,28400,28400,28350,170
|
|
20230630,142700,10826620100,28400,28400,28400,28350,476
|
|
20230630,142600,10813105500,28400,28300,28400,28300,3392
|
|
20230630,142500,10716932150,28300,28300,28350,28300,212
|
|
20230630,142400,10710929050,28300,28350,28350,28300,280
|
|
20230630,142300,10702999550,28300,28300,28350,28300,189
|
|
20230630,142200,10697647250,28300,28350,28350,28300,597
|
|
20230630,142100,10680725400,28300,28300,28350,28300,36
|
|
20230630,142000,10679706200,28350,28300,28350,28300,264
|
|
20230630,141900,10672223750,28300,28300,28350,28300,1554
|
|
20230630,141800,10628188000,28300,28300,28350,28300,430
|
|
20230630,141700,10616010800,28300,28350,28350,28300,181
|
|
20230630,141600,10610885600,28300,28350,28350,28300,450
|
|
20230630,141500,10598146350,28300,28300,28350,28300,148
|
|
20230630,141400,10593954400,28300,28300,28350,28300,124
|
|
20230630,141300,10590442300,28300,28300,28350,28300,128
|
|
20230630,141200,10586819700,28300,28300,28350,28300,198
|
|
20230630,141100,10581211300,28300,28300,28350,28300,192
|
|
20230630,141000,10575775100,28300,28350,28350,28300,167
|
|
20230630,140900,10571045950,28350,28300,28350,28300,506
|
|
20230630,140800,10556701350,28300,28350,28350,28300,51
|
|
20230630,140700,10555255700,28300,28350,28350,28300,98
|
|
20230630,140600,10552479550,28300,28300,28350,28300,30
|
|
20230630,140500,10551630450,28350,28300,28350,28300,961
|
|
20230630,140400,10524427950,28300,28300,28350,28300,1257
|
|
20230630,140300,10488851750,28300,28300,28350,28300,81
|
|
20230630,140200,10486559250,28300,28350,28350,28300,293
|
|
20230630,140100,10478254950,28350,28350,28350,28300,114
|
|
20230630,140000,10475023450,28300,28450,28450,28300,7287
|
|
20230630,135900,10268388450,28400,28350,28450,28350,3671
|
|
20230630,135800,10164145150,28350,28350,28400,28350,1046
|
|
20230630,135700,10134465750,28400,28350,28400,28350,146
|
|
20230630,135600,10130323800,28400,28350,28400,28350,116
|
|
20230630,135500,10127032300,28350,28350,28400,28350,42
|
|
20230630,135400,10125841400,28350,28400,28450,28350,1241
|
|
20230630,135300,10090597000,28400,28450,28450,28400,313
|
|
20230630,135200,10081704950,28400,28450,28450,28400,421
|
|
20230630,135100,10069743250,28400,28400,28450,28400,1007
|
|
20230630,135000,10041141800,28400,28400,28450,28400,598
|
|
20230630,134900,10024158300,28400,28450,28450,28400,470
|
|
20230630,134800,10010807100,28400,28450,28450,28400,317
|
|
20230630,134700,10001789650,28450,28450,28450,28400,187
|
|
20230630,134600,9996471850,28450,28400,28450,28400,624
|
|
20230630,134500,9978747350,28400,28400,28400,28350,2389
|
|
20230630,134400,9910902400,28400,28350,28400,28350,108
|
|
20230630,134300,9907836600,28400,28350,28400,28350,88
|
|
20230630,134200,9905338550,28400,28400,28400,28350,88
|
|
20230630,134100,9902839450,28350,28400,28400,28350,184
|
|
20230630,134000,9897616600,28400,28450,28450,28350,690
|
|
20230630,133900,9878012450,28400,28350,28450,28350,1579
|
|
20230630,133800,9833168900,28400,28450,28450,28350,4007
|
|
20230630,133700,9719370100,28400,28450,28450,28400,86
|
|
20230630,133600,9716925100,28450,28400,28450,28400,127
|
|
20230630,133500,9713312200,28450,28450,28450,28400,372
|
|
20230630,133400,9702733600,28450,28400,28450,28400,419
|
|
20230630,133300,9690828600,28400,28450,28450,28400,1385
|
|
20230630,133200,9651428950,28450,28500,28500,28450,2697
|
|
20230630,133100,9574695850,28500,28500,28500,28450,1098
|
|
20230630,133000,9543456050,28450,28500,28500,28450,94
|
|
20230630,132900,9540777750,28500,28450,28500,28450,1282
|
|
20230630,132800,9504242000,28500,28450,28500,28450,83
|
|
20230630,132700,9501877100,28450,28500,28500,28450,14162
|
|
20230630,132600,9098536600,28500,28500,28500,28450,153
|
|
20230630,132500,9094177750,28450,28450,28500,28400,903
|
|
20230630,132400,9068484200,28450,28500,28500,28400,3361
|
|
20230630,132300,8972864750,28450,28300,28500,28300,26165
|
|
20230630,132200,8230333950,28300,28350,28350,28300,219
|
|
20230630,132100,8224132150,28300,28300,28350,28300,170
|
|
20230630,132000,8219321050,28350,28350,28350,28300,473
|
|
20230630,131900,8205923750,28350,28350,28350,28300,294
|
|
20230630,131800,8197598650,28350,28300,28350,28300,268
|
|
20230630,131700,8190013450,28350,28350,28350,28300,845
|
|
20230630,131600,8166096200,28300,28300,28350,28300,167
|
|
20230630,131500,8161370050,28350,28350,28350,28300,195
|
|
20230630,131400,8155847300,28300,28300,28350,28300,982
|
|
20230630,131300,8128053900,28300,28300,28350,28300,208
|
|
20230630,131200,8122167400,28300,28300,28350,28300,344
|
|
20230630,131100,8112427150,28300,28350,28350,28300,483
|
|
20230630,131000,8098755400,28350,28300,28350,28300,740
|
|
20230630,130900,8077813350,28300,28300,28350,28300,556
|
|
20230630,130800,8062074300,28300,28300,28350,28300,405
|
|
20230630,130700,8050612650,28300,28350,28350,28300,24
|
|
20230630,130600,8049933400,28300,28350,28350,28300,19
|
|
20230630,130500,8049395650,28350,28300,28350,28300,58
|
|
20230630,130400,8047753900,28350,28300,28350,28300,1003
|
|
20230630,130300,8019368950,28300,28300,28300,28300,596
|
|
20230630,130200,8002502150,28300,28300,28350,28300,2983
|
|
20230630,130100,7918083200,28300,28350,28350,28300,123
|
|
20230630,130000,7914602250,28350,28300,28350,28300,987
|
|
20230630,125900,7886666900,28300,28300,28300,28300,3842
|
|
20230630,125800,7777938300,28300,28250,28300,28250,12121
|
|
20230630,125700,7434930700,28250,28300,28300,28250,672
|
|
20230630,125600,7415913850,28250,28300,28300,28250,24
|
|
20230630,125500,7415235750,28250,28250,28250,28250,419
|
|
20230630,125400,7403399000,28250,28250,28250,28250,1583
|
|
20230630,125300,7358679250,28300,28250,28300,28250,4824
|
|
20230630,125200,7222396200,28250,28200,28250,28200,2
|
|
20230630,125100,7222339750,28200,28200,28250,28200,1168
|
|
20230630,125000,7189401650,28200,28150,28200,28150,4275
|
|
20230630,124900,7068858400,28150,28150,28200,28150,519
|
|
20230630,124800,7054248500,28150,28150,28200,28150,433
|
|
20230630,124700,7042059500,28150,28150,28200,28150,443
|
|
20230630,124600,7029585550,28150,28150,28150,28150,228
|
|
20230630,124500,7023167350,28200,28200,28200,28150,338
|
|
20230630,124400,7013652500,28200,28200,28200,28150,419
|
|
20230630,124300,7001857050,28150,28200,28200,28150,293
|
|
20230630,124200,6993603200,28200,28200,28200,28200,132
|
|
20230630,124100,6989880800,28200,28200,28200,28200,14
|
|
20230630,124000,6989486000,28200,28100,28200,28100,2333
|
|
20230630,123900,6923852750,28100,28100,28150,28100,361
|
|
20230630,123800,6913706050,28100,28100,28100,28100,181
|
|
20230630,123700,6908619950,28100,28100,28100,28100,475
|
|
20230630,123600,6895272450,28050,28100,28150,28050,364
|
|
20230630,123500,6885059000,28100,28050,28100,28000,2179
|
|
20230630,123400,6823870500,28050,28050,28100,28050,689
|
|
20230630,123300,6804543950,28050,28050,28100,28050,466
|
|
20230630,123200,6791470150,28100,28050,28100,28050,486
|
|
20230630,123100,6777837750,28050,28050,28100,28050,462
|
|
20230630,123000,6764876150,28050,28050,28050,28050,473
|
|
20230630,122900,6751608500,28050,28050,28100,28050,700
|
|
20230630,122800,6731964600,28100,28050,28100,28050,518
|
|
20230630,122700,6717431350,28050,28050,28100,28050,445
|
|
20230630,122600,6704946600,28100,28100,28100,28050,233
|
|
20230630,122500,6698410700,28050,28100,28100,28050,491
|
|
20230630,122400,6684636200,28050,28050,28100,28050,1335
|
|
20230630,122300,6647139350,28050,28100,28100,28050,803
|
|
20230630,122200,6624615150,28050,28100,28100,28050,156
|
|
20230630,122100,6620238350,28050,28050,28100,28050,279
|
|
20230630,122000,6612412200,28100,28000,28100,27950,10330
|
|
20230630,121900,6322997500,28000,28000,28050,28000,108
|
|
20230630,121800,6319973300,28000,28000,28000,28000,284
|
|
20230630,121700,6312021300,28000,28000,28050,28000,852
|
|
20230630,121600,6288164800,28050,28000,28050,28000,512
|
|
20230630,121500,6273827550,28000,28000,28000,28000,666
|
|
20230630,121400,6255179550,28000,28000,28000,28000,530
|
|
20230630,121300,6240339550,28000,28000,28000,28000,621
|
|
20230630,121200,6222951550,28050,28000,28050,28000,1051
|
|
20230630,121100,6193521750,28000,28000,28050,28000,102
|
|
20230630,121000,6190665600,28000,28050,28050,28000,77
|
|
20230630,120900,6188509100,28050,28050,28050,28000,510
|
|
20230630,120800,6174223850,28000,28000,28000,28000,53
|
|
20230630,120700,6172739850,28050,28000,28050,28000,175
|
|
20230630,120600,6167837600,28000,28000,28000,28000,184
|
|
20230630,120500,6162685600,28000,28050,28050,28000,399
|
|
20230630,120400,6151511750,28000,28000,28000,28000,239
|
|
20230630,120300,6144819750,28050,28000,28050,28000,461
|
|
20230630,120200,6131910050,28000,28000,28050,28000,103
|
|
20230630,120100,6129025650,28000,28050,28050,28000,171
|
|
20230630,120000,6124233850,28000,28000,28000,28000,205
|
|
20230630,115900,6118493850,28000,28000,28050,28000,75
|
|
20230630,115800,6116393300,28050,28000,28050,28000,228
|
|
20230630,115700,6110001050,28050,28050,28050,28000,5395
|
|
20230630,115600,5958927300,28000,28000,28000,28000,200
|
|
20230630,115500,5953327300,28000,28000,28050,28000,289
|
|
20230630,115400,5945234050,28000,28050,28050,28000,82
|
|
20230630,115300,5942937500,28000,28100,28100,28000,435
|
|
20230630,115200,5930736950,28050,28100,28100,28050,392
|
|
20230630,115100,5919739800,28050,28050,28050,28050,271
|
|
20230630,115000,5912138250,28050,28050,28050,28050,123
|
|
20230630,114900,5908688100,28050,28100,28100,28050,265
|
|
20230630,114800,5901252600,28050,28050,28100,28050,450
|
|
20230630,114700,5888625100,28050,28050,28050,28050,206
|
|
20230630,114600,5882846800,28050,28050,28050,28050,114
|
|
20230630,114500,5879649100,28050,28100,28100,28050,367
|
|
20230630,114400,5869354600,28050,28050,28100,28050,408
|
|
20230630,114300,5857908100,28100,28050,28100,28050,250
|
|
20230630,114200,5850894900,28050,28050,28050,28050,434
|
|
20230630,114100,5838721200,28100,28100,28100,28050,207
|
|
20230630,114000,5832913850,28100,28100,28100,28050,193
|
|
20230630,113900,5827495750,28100,28050,28100,28050,362
|
|
20230630,113800,5817339650,28050,28050,28050,28050,62
|
|
20230630,113700,5815600550,28050,28100,28100,28050,793
|
|
20230630,113600,5793353750,28100,28100,28100,28050,174
|
|
20230630,113500,5788472800,28050,28050,28100,28050,158
|
|
20230630,113400,5784037050,28050,28050,28050,28050,116
|
|
20230630,113300,5780783250,28050,28100,28100,28050,187
|
|
20230630,113200,5775536300,28100,28100,28100,28050,259
|
|
20230630,113100,5768265600,28100,28100,28100,28050,208
|
|
20230630,113000,5762426500,28100,28100,28100,28100,153
|
|
20230630,112900,5758127200,28050,28100,28100,28050,107
|
|
20230630,112800,5755125150,28050,28050,28100,28050,419
|
|
20230630,112700,5743371750,28100,28050,28100,28050,495
|
|
20230630,112600,5729469450,28050,28050,28100,28050,1195
|
|
20230630,112500,5695944750,28050,28050,28100,28050,233
|
|
20230630,112400,5689408750,28050,28050,28100,28050,126
|
|
20230630,112300,5685874400,28050,28050,28100,28050,1132
|
|
20230630,112200,5654118650,28100,28100,28100,28100,19
|
|
20230630,112100,5653584750,28100,28100,28100,28050,186
|
|
20230630,112000,5648360400,28100,28100,28100,28100,667
|
|
20230630,111900,5629617700,28100,28100,28100,28100,339
|
|
20230630,111800,5620091800,28100,28100,28100,28050,376
|
|
20230630,111700,5609529250,28050,28100,28100,28050,151
|
|
20230630,111600,5605287150,28050,28150,28150,28050,7107
|
|
20230630,111500,5405601750,28150,28100,28150,28100,339
|
|
20230630,111400,5396075650,28150,28100,28150,28100,106
|
|
20230630,111300,5393095700,28100,28100,28150,28100,109
|
|
20230630,111200,5390032700,28100,28100,28150,28100,138
|
|
20230630,111100,5386154850,28150,28100,28150,28100,153
|
|
20230630,111000,5381850550,28150,28150,28200,28150,1875
|
|
20230630,110900,5329064250,28150,28150,28200,28150,237
|
|
20230630,110800,5322392600,28200,28150,28200,28150,140
|
|
20230630,110700,5318444650,28200,28150,28200,28150,7
|
|
20230630,110600,5318247550,28150,28150,28200,28150,55
|
|
20230630,110500,5316699100,28150,28150,28200,28150,1446
|
|
20230630,110400,5275979050,28150,28150,28150,28100,1175
|
|
20230630,110300,5242907450,28100,28100,28100,28100,17
|
|
20230630,110200,5242429750,28150,28150,28150,28100,3032
|
|
20230630,110100,5157166950,28200,28200,28200,28150,552
|
|
20230630,110000,5141612450,28250,28250,28250,28250,2
|
|
20230630,105900,5141555950,28200,28250,28250,28200,156
|
|
20230630,105800,5137153900,28250,28250,28250,28200,40
|
|
20230630,105700,5136024850,28250,28250,28300,28200,574
|
|
20230630,105600,5119808000,28250,28200,28250,28200,399
|
|
20230630,105500,5108554100,28200,28200,28300,28150,4443
|
|
20230630,105400,4983223500,28250,28250,28250,28250,39
|
|
20230630,105300,4982121750,28250,28250,28250,28200,52
|
|
20230630,105200,4980653750,28250,28250,28250,28250,385
|
|
20230630,105100,4969777500,28250,28250,28250,28250,50
|
|
20230630,105000,4968365000,28250,28200,28250,28200,26
|
|
20230630,104900,4967631400,28200,28250,28250,28200,987
|
|
20230630,104800,4939749600,28250,28250,28250,28250,399
|
|
20230630,104700,4928477850,28250,28300,28300,28250,25
|
|
20230630,104600,4927771450,28300,28250,28300,28250,1158
|
|
20230630,104500,4895057850,28250,28250,28250,28200,27
|
|
20230630,104400,4894295750,28250,28250,28250,28200,1342
|
|
20230630,104300,4856385250,28250,28250,28300,28200,3271
|
|
20230630,104200,4763979000,28250,28100,28250,28100,7481
|
|
20230630,104100,4553013550,28100,28100,28150,28100,119
|
|
20230630,104000,4549669550,28100,28150,28150,28100,1580
|
|
20230630,103900,4505265500,28150,28150,28150,28100,1077
|
|
20230630,103800,4474967650,28100,28100,28150,28100,262
|
|
20230630,103700,4467605000,28100,28150,28150,28100,23
|
|
20230630,103600,4466958550,28150,28150,28150,28100,85
|
|
20230630,103500,4464565850,28150,28150,28150,28150,86
|
|
20230630,103400,4462144950,28100,28150,28150,28100,268
|
|
20230630,103300,4454603850,28100,28100,28150,28100,339
|
|
20230630,103200,4445074800,28100,28100,28150,28100,190
|
|
20230630,103100,4439735550,28100,28100,28100,28100,458
|
|
20230630,103000,4426865750,28100,28150,28200,28100,962
|
|
20230630,102900,4399783800,28150,28150,28200,28150,820
|
|
20230630,102800,4376697600,28150,28150,28200,28150,537
|
|
20230630,102700,4361577250,28150,28200,28200,28150,79
|
|
20230630,102600,4359350800,28200,28200,28200,28150,120
|
|
20230630,102500,4355968300,28200,28150,28200,28150,332
|
|
20230630,102400,4346619400,28150,28150,28200,28150,262
|
|
20230630,102300,4339242800,28150,28150,28150,28150,125
|
|
20230630,102200,4335724050,28150,28200,28200,28150,72
|
|
20230630,102100,4333695950,28200,28200,28200,28200,162
|
|
20230630,102000,4329127550,28200,28250,28250,28200,605
|
|
20230630,101900,4312066500,28200,28200,28200,28200,540
|
|
20230630,101800,4296838500,28200,28200,28250,28200,1275
|
|
20230630,101700,4260881550,28200,28200,28250,28200,712
|
|
20230630,101600,4240803050,28200,28200,28200,28200,163
|
|
20230630,101500,4236206450,28200,28250,28250,28200,43
|
|
20230630,101400,4234993500,28200,28200,28200,28200,816
|
|
20230630,101300,4211982300,28200,28200,28250,28200,1347
|
|
20230630,101200,4173990250,28250,28250,28250,28200,555
|
|
20230630,101100,4158321500,28200,28200,28200,28200,253
|
|
20230630,101000,4151186900,28200,28200,28200,28200,22
|
|
20230630,100900,4150566500,28250,28200,28250,28200,481
|
|
20230630,100800,4136995750,28200,28200,28250,28200,45
|
|
20230630,100700,4135726250,28250,28200,28250,28200,596
|
|
20230630,100600,4118901350,28200,28200,28250,28200,66
|
|
20230630,100500,4117039650,28250,28250,28250,28250,163
|
|
20230630,100400,4112434900,28200,28200,28250,28200,660
|
|
20230630,100300,4093822850,28200,28200,28200,28200,347
|
|
20230630,100200,4084037450,28200,28200,28250,28150,3839
|
|
20230630,100100,3975925950,28250,28200,28250,28200,366
|
|
20230630,100000,3965604400,28200,28200,28200,28150,267
|
|
20230630,095900,3958075050,28200,28200,28200,28150,300
|
|
20230630,095800,3949616950,28200,28200,28200,28200,67
|
|
20230630,095700,3947727550,28200,28150,28200,28100,8641
|
|
20230630,095600,3704510850,28150,28150,28150,28150,86
|
|
20230630,095500,3702089950,28150,28200,28200,28150,34
|
|
20230630,095400,3701132100,28200,28200,28250,28200,1730
|
|
20230630,095300,3652340150,28250,28250,28250,28200,956
|
|
20230630,095200,3625377750,28250,28200,28250,28200,955
|
|
20230630,095100,3598443600,28200,28150,28200,28150,2680
|
|
20230630,095000,3522871250,28150,28150,28200,28100,730
|
|
20230630,094900,3502321850,28200,28150,28200,28150,61
|
|
20230630,094800,3500604300,28150,28150,28200,28150,473
|
|
20230630,094700,3487286350,28150,28150,28150,28100,821
|
|
20230630,094600,3464175500,28150,28150,28150,28150,220
|
|
20230630,094500,3457982500,28150,28150,28150,28150,778
|
|
20230630,094400,3436081800,28200,28250,28250,28200,1070
|
|
20230630,094300,3405905200,28250,28250,28250,28250,50
|
|
20230630,094200,3404492700,28250,28200,28250,28200,622
|
|
20230630,094100,3386949950,28200,28200,28200,28200,60
|
|
20230630,094000,3385257950,28200,28250,28250,28200,610
|
|
20230630,093900,3368026350,28250,28200,28250,28150,3046
|
|
20230630,093800,3282052100,28200,28150,28200,28150,377
|
|
20230630,093700,3271422550,28150,28200,28200,28150,33
|
|
20230630,093600,3270492800,28200,28200,28200,28150,1390
|
|
20230630,093500,3231351000,28200,28200,28200,28150,2284
|
|
20230630,093400,3166943650,28200,28150,28200,28150,6739
|
|
20230630,093300,2976907900,28200,28000,28200,28000,2919
|
|
20230630,093200,2895009400,28000,28000,28000,27950,716
|
|
20230630,093100,2874987850,27950,28000,28000,27950,354
|
|
20230630,093000,2865085900,28000,28000,28000,27950,180
|
|
20230630,092900,2860050950,28000,28000,28000,27950,101
|
|
20230630,092800,2857223050,28000,28000,28000,27950,315
|
|
20230630,092700,2848405900,28000,27950,28000,27950,204
|
|
20230630,092600,2842698950,27950,28000,28000,27950,205
|
|
20230630,092500,2836967300,28000,28050,28050,28000,1365
|
|
20230630,092400,2798735950,28000,27950,28050,27950,3338
|
|
20230630,092300,2705279250,27950,27900,27950,27850,1446
|
|
20230630,092200,2664909700,27850,27900,27950,27850,2078
|
|
20230630,092100,2606963650,27900,28000,28000,27900,456
|
|
20230630,092000,2594221750,27950,28000,28000,27900,1960
|
|
20230630,091900,2539397450,27950,28000,28050,27900,6920
|
|
20230630,091800,2345761200,28000,27950,28000,27950,337
|
|
20230630,091700,2336338600,28000,28000,28050,27950,1520
|
|
20230630,091600,2293810600,28000,27850,28050,27850,4282
|
|
20230630,091500,2174219650,27850,27850,27850,27750,2730
|
|
20230630,091400,2098314150,27850,27850,27850,27800,4301
|
|
20230630,091300,1978745650,27850,27800,27850,27800,2815
|
|
20230630,091200,1900482250,27800,27700,27800,27650,5280
|
|
20230630,091100,1754048650,27650,27750,27800,27650,8040
|
|
20230630,091000,1531282650,27800,27800,27800,27750,1058
|
|
20230630,090900,1501915750,27750,27750,27850,27700,6281
|
|
20230630,090800,1327675200,27750,27900,27950,27700,11239
|
|
20230630,090700,1014902850,27900,27950,27950,27900,3309
|
|
20230630,090600,922472900,27950,28000,28050,27950,5387
|
|
20230630,090500,771646650,28050,28050,28050,28000,5489
|
|
20230630,090400,617792000,28050,28100,28150,28050,241
|
|
20230630,090300,611020050,28100,28100,28150,28050,3477
|
|
20230630,090200,513311750,28050,28150,28150,28050,4882
|
|
20230630,090100,376204750,28150,28200,28200,28100,3260
|
|
20230630,090000,284494200,28250,28100,28250,28050,10067
|