588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184500,2388446500,392500,392500,392500,392500,609
|
|
20230630,184400,2388446500,392500,392500,392500,392500,0
|
|
20230630,184300,2388446500,392500,392500,392500,392500,0
|
|
20230630,184200,2388446500,392500,392500,392500,392500,0
|
|
20230630,184100,2388446500,392500,392500,392500,392500,0
|
|
20230630,184000,2388446500,392500,392500,392500,392500,0
|
|
20230630,183900,2388446500,392500,392500,392500,392500,0
|
|
20230630,183800,2388446500,392500,392500,392500,392500,0
|
|
20230630,183700,2388446500,392500,392500,392500,392500,0
|
|
20230630,183600,2388446500,392500,392500,392500,392500,0
|
|
20230630,183500,2388446500,392500,392500,392500,392500,0
|
|
20230630,183400,2388446500,392500,392500,392500,392500,0
|
|
20230630,183300,2388446500,392500,392500,392500,392500,0
|
|
20230630,183200,2388446500,392500,392500,392500,392500,0
|
|
20230630,183100,2388446500,392500,392500,392500,392500,0
|
|
20230630,183000,2388446500,392500,392500,392500,392500,0
|
|
20230630,182900,2388446500,392500,392500,392500,392500,0
|
|
20230630,182800,2388446500,392500,392500,392500,392500,0
|
|
20230630,182700,2388446500,392500,392500,392500,392500,0
|
|
20230630,182600,2388446500,392500,392500,392500,392500,0
|
|
20230630,182500,2388446500,392500,392500,392500,392500,0
|
|
20230630,182400,2388446500,392500,392500,392500,392500,0
|
|
20230630,182300,2388446500,392500,392500,392500,392500,0
|
|
20230630,182200,2388446500,392500,392500,392500,392500,0
|
|
20230630,182100,2388446500,392500,392500,392500,392500,0
|
|
20230630,182000,2388446500,392500,392500,392500,392500,0
|
|
20230630,181900,2388446500,392500,392500,392500,392500,0
|
|
20230630,181800,2388446500,392500,392500,392500,392500,0
|
|
20230630,181700,2388446500,392500,392500,392500,392500,0
|
|
20230630,181600,2388446500,392500,392500,392500,392500,0
|
|
20230630,181500,2388446500,392500,392500,392500,392500,609
|
|
20230630,181400,2388446500,392500,392500,392500,392500,0
|
|
20230630,181300,2388446500,392500,392500,392500,392500,0
|
|
20230630,181200,2388446500,392500,392500,392500,392500,0
|
|
20230630,181100,2388446500,392500,392500,392500,392500,0
|
|
20230630,181000,2388446500,392500,392500,392500,392500,0
|
|
20230630,180900,2388446500,392500,392500,392500,392500,0
|
|
20230630,180800,2388446500,392500,392500,392500,392500,0
|
|
20230630,180700,2388446500,392500,392500,392500,392500,0
|
|
20230630,180600,2388446500,392500,392500,392500,392500,0
|
|
20230630,180500,2388446500,392500,392500,392500,392500,0
|
|
20230630,180400,2388446500,392500,392500,392500,392500,0
|
|
20230630,180300,2388446500,392500,392500,392500,392500,0
|
|
20230630,180200,2388446500,392500,392500,392500,392500,0
|
|
20230630,180100,2388446500,392500,392500,392500,392500,0
|
|
20230630,180000,2388446500,392500,392500,392500,392500,0
|
|
20230630,175900,2388446500,392500,392500,392500,392500,0
|
|
20230630,175800,2388446500,392500,392500,392500,392500,0
|
|
20230630,175700,2388446500,392500,392500,392500,392500,0
|
|
20230630,175600,2388446500,392500,392500,392500,392500,0
|
|
20230630,175500,2388446500,392500,392500,392500,392500,0
|
|
20230630,175400,2388446500,392500,392500,392500,392500,0
|
|
20230630,175300,2388446500,392500,392500,392500,392500,0
|
|
20230630,175200,2388446500,392500,392500,392500,392500,0
|
|
20230630,175100,2388446500,392500,392500,392500,392500,0
|
|
20230630,175000,2388446500,392500,392500,392500,392500,0
|
|
20230630,174900,2388446500,392500,392500,392500,392500,0
|
|
20230630,174800,2388446500,392500,392500,392500,392500,0
|
|
20230630,174700,2388446500,392500,392500,392500,392500,0
|
|
20230630,174600,2388446500,392500,392500,392500,392500,0
|
|
20230630,174500,2388446500,392500,392500,392500,392500,609
|
|
20230630,174400,2388446500,392500,392500,392500,392500,0
|
|
20230630,174300,2388446500,392500,392500,392500,392500,0
|
|
20230630,174200,2388446500,392500,392500,392500,392500,0
|
|
20230630,174100,2388446500,392500,392500,392500,392500,0
|
|
20230630,174000,2388446500,392500,392500,392500,392500,0
|
|
20230630,173900,2388446500,392500,392500,392500,392500,0
|
|
20230630,173800,2388446500,392500,392500,392500,392500,0
|
|
20230630,173700,2388446500,392500,392500,392500,392500,0
|
|
20230630,173600,2388446500,392500,392500,392500,392500,0
|
|
20230630,173500,2388446500,392500,392500,392500,392500,0
|
|
20230630,173400,2388446500,392500,392500,392500,392500,0
|
|
20230630,173300,2388446500,392500,392500,392500,392500,0
|
|
20230630,173200,2388446500,392500,392500,392500,392500,0
|
|
20230630,173100,2388446500,392500,392500,392500,392500,0
|
|
20230630,173000,2388446500,392500,392500,392500,392500,0
|
|
20230630,172900,2388446500,392500,392500,392500,392500,0
|
|
20230630,172800,2388446500,392500,392500,392500,392500,0
|
|
20230630,172700,2388446500,392500,392500,392500,392500,0
|
|
20230630,172600,2388446500,392500,392500,392500,392500,0
|
|
20230630,172500,2388446500,392500,392500,392500,392500,0
|
|
20230630,172400,2388446500,392500,392500,392500,392500,0
|
|
20230630,172300,2388446500,392500,392500,392500,392500,0
|
|
20230630,172200,2388446500,392500,392500,392500,392500,0
|
|
20230630,172100,2388446500,392500,392500,392500,392500,0
|
|
20230630,172000,2388446500,392500,392500,392500,392500,0
|
|
20230630,171900,2388446500,392500,392500,392500,392500,0
|
|
20230630,171800,2388446500,392500,392500,392500,392500,0
|
|
20230630,171700,2388446500,392500,392500,392500,392500,0
|
|
20230630,171600,2388446500,392500,392500,392500,392500,0
|
|
20230630,171500,2388446500,392500,392500,392500,392500,609
|
|
20230630,171400,2388446500,392500,392500,392500,392500,0
|
|
20230630,171300,2388446500,392500,392500,392500,392500,0
|
|
20230630,171200,2388446500,392500,392500,392500,392500,0
|
|
20230630,171100,2388446500,392500,392500,392500,392500,0
|
|
20230630,171000,2388446500,392500,392500,392500,392500,0
|
|
20230630,170900,2388446500,392500,392500,392500,392500,0
|
|
20230630,170800,2388446500,392500,392500,392500,392500,0
|
|
20230630,170700,2388446500,392500,392500,392500,392500,0
|
|
20230630,170600,2388446500,392500,392500,392500,392500,0
|
|
20230630,170500,2388446500,392500,392500,392500,392500,0
|
|
20230630,170400,2388446500,392500,392500,392500,392500,0
|
|
20230630,170300,2388446500,392500,392500,392500,392500,0
|
|
20230630,170200,2388446500,392500,392500,392500,392500,0
|
|
20230630,170100,2388446500,392500,392500,392500,392500,0
|
|
20230630,170000,2388446500,392500,392500,392500,392500,0
|
|
20230630,165900,2388446500,392500,392500,392500,392500,0
|
|
20230630,165800,2388446500,392500,392500,392500,392500,0
|
|
20230630,165700,2388446500,392500,392500,392500,392500,0
|
|
20230630,165600,2388446500,392500,392500,392500,392500,0
|
|
20230630,165500,2388446500,392500,392500,392500,392500,0
|
|
20230630,165400,2388446500,392500,392500,392500,392500,0
|
|
20230630,165300,2388446500,392500,392500,392500,392500,0
|
|
20230630,165200,2388446500,392500,392500,392500,392500,0
|
|
20230630,165100,2388446500,392500,392500,392500,392500,0
|
|
20230630,165000,2388446500,392500,392500,392500,392500,0
|
|
20230630,164900,2388446500,392500,392500,392500,392500,0
|
|
20230630,164800,2388446500,392500,392500,392500,392500,0
|
|
20230630,164700,2388446500,392500,392500,392500,392500,0
|
|
20230630,164600,2388446500,392500,392500,392500,392500,0
|
|
20230630,164500,2388446500,392500,392500,392500,392500,609
|
|
20230630,164400,2388446500,392500,392500,392500,392500,0
|
|
20230630,164300,2388446500,392500,392500,392500,392500,0
|
|
20230630,164200,2388446500,392500,392500,392500,392500,0
|
|
20230630,164100,2388446500,392500,392500,392500,392500,0
|
|
20230630,164000,2388446500,392500,392500,392500,392500,0
|
|
20230630,163900,2388446500,392500,392500,392500,392500,0
|
|
20230630,163800,2388446500,392500,392500,392500,392500,0
|
|
20230630,163700,2388446500,392500,392500,392500,392500,0
|
|
20230630,163600,2388446500,392500,392500,392500,392500,0
|
|
20230630,163500,2388446500,392500,392500,392500,392500,0
|
|
20230630,163400,2388446500,392500,392500,392500,392500,0
|
|
20230630,163300,2388446500,392500,392500,392500,392500,0
|
|
20230630,163200,2388446500,392500,392500,392500,392500,0
|
|
20230630,163100,2388446500,392500,392500,392500,392500,0
|
|
20230630,163000,2388446500,392500,392500,392500,392500,0
|
|
20230630,162900,2388446500,392500,392500,392500,392500,0
|
|
20230630,162800,2388446500,392500,392500,392500,392500,0
|
|
20230630,162700,2388446500,392500,392500,392500,392500,0
|
|
20230630,162600,2388446500,392500,392500,392500,392500,0
|
|
20230630,162500,2388446500,392500,392500,392500,392500,0
|
|
20230630,162400,2388446500,392500,392500,392500,392500,0
|
|
20230630,162300,2388446500,392500,392500,392500,392500,0
|
|
20230630,162200,2388446500,392500,392500,392500,392500,0
|
|
20230630,162100,2388446500,392500,392500,392500,392500,0
|
|
20230630,162000,2388446500,392500,392500,392500,392500,0
|
|
20230630,161900,2388446500,392500,392500,392500,392500,0
|
|
20230630,161800,2388446500,392500,392500,392500,392500,0
|
|
20230630,161700,2388446500,392500,392500,392500,392500,0
|
|
20230630,161600,2388446500,392500,392500,392500,392500,0
|
|
20230630,161500,2388446500,392500,392500,392500,392500,609
|
|
20230630,161400,2388446500,392500,392500,392500,392500,0
|
|
20230630,161300,2388446500,392500,392500,392500,392500,0
|
|
20230630,161200,2388446500,392500,392500,392500,392500,0
|
|
20230630,161100,2388446500,392500,392500,392500,392500,0
|
|
20230630,161000,2388446500,392500,392500,392500,392500,0
|
|
20230630,160900,2388446500,392500,392500,392500,392500,0
|
|
20230630,160800,2388446500,392500,392500,392500,392500,0
|
|
20230630,160700,2388446500,392500,392500,392500,392500,0
|
|
20230630,160600,2388446500,392500,392500,392500,392500,0
|
|
20230630,160500,2388446500,392500,392500,392500,392500,0
|
|
20230630,160400,2388446500,392500,392500,392500,392500,0
|
|
20230630,160300,2388446500,392500,392500,392500,392500,0
|
|
20230630,160200,2388446500,392500,392500,392500,392500,0
|
|
20230630,160100,2388446500,392500,392500,392500,392500,0
|
|
20230630,160000,2388446500,392500,392500,392500,392500,0
|
|
20230630,155900,2388446500,392500,392500,392500,392500,0
|
|
20230630,155800,2388446500,392500,392500,392500,392500,0
|
|
20230630,155700,2388446500,392500,392500,392500,392500,0
|
|
20230630,155600,2388446500,392500,392500,392500,392500,0
|
|
20230630,155500,2388446500,392500,392500,392500,392500,0
|
|
20230630,155400,2388446500,392500,392500,392500,392500,0
|
|
20230630,155300,2388446500,392500,392500,392500,392500,0
|
|
20230630,155200,2388446500,392500,392500,392500,392500,0
|
|
20230630,155100,2388446500,392500,392500,392500,392500,0
|
|
20230630,155000,2388446500,392500,392500,392500,392500,0
|
|
20230630,154900,2388446500,392500,392500,392500,392500,0
|
|
20230630,154800,2388446500,392500,392500,392500,392500,0
|
|
20230630,154700,2388446500,392500,392500,392500,392500,0
|
|
20230630,154600,2388446500,392500,392500,392500,392500,0
|
|
20230630,154500,2388446500,392500,392500,392500,392500,609
|
|
20230630,154400,2388446500,392500,392500,392500,392500,0
|
|
20230630,154300,2388446500,392500,392500,392500,392500,0
|
|
20230630,154200,2388446500,392500,392500,392500,392500,0
|
|
20230630,154100,2388446500,392500,392500,392500,392500,0
|
|
20230630,154000,2388446500,392500,392500,392500,392500,0
|
|
20230630,153900,2388446500,392500,392500,392500,392500,0
|
|
20230630,153800,2388446500,392500,392500,392500,392500,0
|
|
20230630,153700,2388446500,392500,392500,392500,392500,0
|
|
20230630,153600,2388446500,392500,392500,392500,392500,0
|
|
20230630,153500,2388446500,392500,392500,392500,392500,0
|
|
20230630,153400,2388446500,392500,392500,392500,392500,0
|
|
20230630,153300,2388446500,392500,392500,392500,392500,0
|
|
20230630,153200,2388446500,392500,392500,392500,392500,0
|
|
20230630,153100,2388446500,392500,392500,392500,392500,0
|
|
20230630,153000,2388446500,392500,392500,392500,392500,609
|
|
20230630,152900,2149414000,392500,392500,392500,392500,0
|
|
20230630,152800,2149414000,392500,392500,392500,392500,0
|
|
20230630,152700,2149414000,392500,392500,392500,392500,0
|
|
20230630,152600,2149414000,392500,392500,392500,392500,0
|
|
20230630,152500,2149414000,392500,392500,392500,392500,0
|
|
20230630,152400,2149414000,392500,392500,392500,392500,0
|
|
20230630,152300,2149414000,392500,392500,392500,392500,0
|
|
20230630,152200,2149414000,392500,392500,392500,392500,0
|
|
20230630,152100,2149414000,392500,392500,392500,392500,0
|
|
20230630,152000,2149414000,392500,392500,392500,392500,0
|
|
20230630,151900,2149414000,392500,392500,392500,392500,66
|
|
20230630,151800,2123509000,392000,392500,392500,392000,8
|
|
20230630,151700,2120369500,392000,392000,392000,392000,17
|
|
20230630,151600,2113705500,392000,392000,392000,392000,13
|
|
20230630,151500,2108609500,392500,392000,392500,392000,59
|
|
20230630,151400,2085468000,392000,392000,392500,392000,38
|
|
20230630,151300,2070568000,392500,392500,392500,392500,28
|
|
20230630,151200,2059578000,393000,392500,393000,392500,41
|
|
20230630,151100,2043479500,392500,393000,393000,392500,17
|
|
20230630,151000,2036806000,393000,393000,393000,392500,40
|
|
20230630,150900,2021093000,393000,393000,393000,393000,29
|
|
20230630,150800,2009696000,393000,393000,393000,393000,27
|
|
20230630,150700,1999085000,393000,393000,393500,393000,41
|
|
20230630,150600,1982967000,393000,393000,393000,393000,16
|
|
20230630,150500,1976679000,393000,393000,393000,393000,5
|
|
20230630,150400,1974714000,393000,393000,393000,393000,1
|
|
20230630,150300,1974321000,393000,393000,393000,393000,15
|
|
20230630,150200,1968426000,393000,393000,393000,393000,8
|
|
20230630,150100,1965282000,393000,393000,393000,393000,1
|
|
20230630,150000,1964889000,393000,393000,393500,393000,164
|
|
20230630,145900,1900433000,393500,393000,393500,393000,3
|
|
20230630,145800,1899253000,393500,393500,393500,393000,11
|
|
20230630,145700,1894927000,393000,393000,393000,393000,4
|
|
20230630,145600,1893355000,393500,393000,393500,393000,9
|
|
20230630,145500,1889815500,393000,393000,393000,393000,5
|
|
20230630,145400,1887850500,393000,393000,393500,393000,5
|
|
20230630,145300,1885885000,393000,393000,393000,393000,0
|
|
20230630,145200,1885885000,393000,393000,393000,393000,4
|
|
20230630,145100,1884313000,393500,393000,393500,393000,2
|
|
20230630,145000,1883526500,393000,393000,393500,393000,17
|
|
20230630,144900,1876844000,393000,393000,393000,393000,2
|
|
20230630,144800,1876058000,393000,393000,393000,393000,0
|
|
20230630,144700,1876058000,393000,393000,393000,393000,4
|
|
20230630,144600,1874486000,393500,393500,393500,393500,5
|
|
20230630,144500,1872518500,393500,393000,393500,393000,9
|
|
20230630,144400,1868979500,393000,393000,393000,393000,4
|
|
20230630,144300,1867407500,393000,393000,393500,393000,25
|
|
20230630,144200,1857582000,393500,393500,393500,393500,3
|
|
20230630,144100,1856401500,393000,393000,393000,393000,2
|
|
20230630,144000,1855615500,393000,393000,393500,393000,8
|
|
20230630,143900,1852471000,393500,393000,393500,393000,3
|
|
20230630,143800,1851291000,393000,393000,393000,393000,4
|
|
20230630,143700,1849719000,393000,393000,393000,393000,1
|
|
20230630,143600,1849326000,393500,393000,393500,393000,4
|
|
20230630,143500,1847753000,393000,393000,393000,393000,3
|
|
20230630,143400,1846574000,393000,393000,393000,393000,12
|
|
20230630,143300,1841858000,393000,393000,393000,393000,2
|
|
20230630,143200,1841072000,393000,393000,393000,393000,2
|
|
20230630,143100,1840286000,393000,393000,393000,393000,2
|
|
20230630,143000,1839500000,393000,393500,393500,393000,6
|
|
20230630,142900,1837141500,393000,393000,393000,393000,2
|
|
20230630,142800,1836355500,393000,393000,393000,393000,2
|
|
20230630,142700,1835569500,393000,393000,393000,393000,27
|
|
20230630,142600,1824958500,393000,393000,393000,393000,0
|
|
20230630,142500,1824958500,393000,393000,393500,393000,22
|
|
20230630,142400,1816310500,393000,393000,393000,393000,1
|
|
20230630,142300,1815917500,393000,393000,393000,393000,4
|
|
20230630,142200,1814345500,393500,393500,393500,393500,1
|
|
20230630,142100,1813952000,393000,393000,393000,393000,9
|
|
20230630,142000,1810415000,393500,393500,393500,393500,2
|
|
20230630,141900,1809628000,393000,393000,393000,393000,1
|
|
20230630,141800,1809235000,393500,393500,393500,393500,2
|
|
20230630,141700,1808448000,393500,393500,393500,393500,52
|
|
20230630,141600,1787986000,393500,393500,393500,393500,6
|
|
20230630,141500,1785625000,393500,393500,393500,393500,1
|
|
20230630,141400,1785231500,393500,394000,394000,393500,4
|
|
20230630,141300,1783656500,394000,394000,394000,394000,59
|
|
20230630,141200,1760410500,394000,394000,394500,394000,7
|
|
20230630,141100,1757651000,394000,394000,394000,394000,4
|
|
20230630,141000,1756075000,394000,394500,394500,394000,6
|
|
20230630,140900,1753709500,394000,394000,394000,394000,0
|
|
20230630,140800,1753709500,394000,394000,394000,394000,4
|
|
20230630,140700,1752133500,394000,394500,394500,394000,44
|
|
20230630,140600,1734796500,394000,394000,394500,394000,6
|
|
20230630,140500,1732432000,394000,394000,394000,394000,1
|
|
20230630,140400,1732038000,394500,394500,394500,394500,9
|
|
20230630,140300,1728487500,394000,394500,394500,394000,12
|
|
20230630,140200,1723755500,394500,394500,394500,394500,2
|
|
20230630,140100,1722966500,394500,395000,395000,394000,14
|
|
20230630,140000,1717441500,395000,394500,395000,394500,24
|
|
20230630,135900,1707972500,394000,394500,394500,394000,7
|
|
20230630,135800,1705212000,394000,394000,394500,394000,34
|
|
20230630,135700,1691800500,394000,394500,394500,394000,10
|
|
20230630,135600,1687856500,394000,394000,394000,394000,4
|
|
20230630,135500,1686280500,394000,394000,394500,394000,6
|
|
20230630,135400,1683916000,394000,394000,394000,394000,4
|
|
20230630,135300,1682340000,394500,394500,394500,394500,2
|
|
20230630,135200,1681551000,394000,394000,394000,394000,2
|
|
20230630,135100,1680763000,394000,394500,394500,394000,9
|
|
20230630,135000,1677214000,394000,394000,394000,393500,53
|
|
20230630,134900,1656332500,394000,393500,394000,393500,36
|
|
20230630,134800,1642149500,393500,394000,394000,393500,20
|
|
20230630,134700,1634270500,394000,394000,394000,394000,4
|
|
20230630,134600,1632694500,393500,393500,393500,393500,6
|
|
20230630,134500,1630333500,393500,393500,393500,393500,1
|
|
20230630,134400,1629940000,393500,394000,394000,393500,8
|
|
20230630,134300,1626790500,394000,394500,394500,394000,79
|
|
20230630,134200,1595663500,394500,394500,394500,394500,45
|
|
20230630,134100,1577911000,394500,394500,395000,394500,9
|
|
20230630,134000,1574359500,394500,394500,394500,394500,0
|
|
20230630,133900,1574359500,394500,394500,395000,394500,15
|
|
20230630,133800,1568441500,394500,394500,394500,394500,0
|
|
20230630,133700,1568441500,394500,394500,394500,394500,16
|
|
20230630,133600,1562129500,394500,394500,394500,394500,3
|
|
20230630,133500,1560946000,394500,395000,395000,394500,6
|
|
20230630,133400,1558577000,395000,394500,395000,394500,3
|
|
20230630,133300,1557393000,394500,395000,395000,394500,8
|
|
20230630,133200,1554233500,394500,394500,394500,394500,5
|
|
20230630,133100,1552261000,395000,395000,395000,394500,9
|
|
20230630,133000,1548706500,394500,394000,394500,394000,59
|
|
20230630,132900,1525432500,394000,394000,394000,394000,4
|
|
20230630,132800,1523856500,394000,393000,394000,393000,125
|
|
20230630,132700,1474653000,393000,393000,393500,393000,9
|
|
20230630,132600,1471115500,393500,393000,393500,393000,54
|
|
20230630,132500,1449867500,393000,393000,393000,393000,0
|
|
20230630,132400,1449867500,393000,393000,393000,393000,4
|
|
20230630,132300,1448295500,393000,393000,393000,393000,7
|
|
20230630,132200,1445544500,393000,393500,393500,393000,8
|
|
20230630,132100,1442399000,393500,393000,393500,393000,30
|
|
20230630,132000,1430605000,393000,393000,393000,393000,26
|
|
20230630,131900,1420387000,392500,392500,393000,392500,53
|
|
20230630,131800,1399559500,392500,392500,392500,392500,1
|
|
20230630,131700,1399167000,392500,392500,392500,392500,10
|
|
20230630,131600,1395242000,392500,392500,392500,392500,0
|
|
20230630,131500,1395242000,392500,392500,392500,392500,4
|
|
20230630,131400,1393672000,392500,392500,392500,392500,9
|
|
20230630,131300,1390139500,392500,392500,392500,392500,2
|
|
20230630,131200,1389354500,392500,392500,392500,392500,3
|
|
20230630,131100,1388177000,392500,392500,392500,392500,9
|
|
20230630,131000,1384644500,392500,392000,392500,392000,64
|
|
20230630,130900,1359525500,392000,392500,392500,392000,5
|
|
20230630,130800,1357564000,392000,392000,392000,392000,2
|
|
20230630,130700,1356780000,392000,392000,392000,392000,3
|
|
20230630,130600,1355604000,392000,392000,392000,392000,4
|
|
20230630,130500,1354036000,392000,392000,392000,392000,3
|
|
20230630,130400,1352860000,392000,392000,392000,392000,1
|
|
20230630,130300,1352468000,392500,392500,392500,392500,1
|
|
20230630,130200,1352075500,392000,392500,392500,392000,6
|
|
20230630,130100,1349723000,392000,392500,392500,392000,4
|
|
20230630,130000,1348154500,392000,392500,392500,392000,8
|
|
20230630,125900,1345016500,392500,392500,392500,392500,1
|
|
20230630,125800,1344624000,392000,392000,392000,392000,2
|
|
20230630,125700,1343840000,392000,392000,392500,392000,6
|
|
20230630,125600,1341487500,392000,392000,392000,392000,0
|
|
20230630,125500,1341487500,392000,392000,392000,392000,5
|
|
20230630,125400,1339527500,392000,392000,392000,392000,0
|
|
20230630,125300,1339527500,392000,392000,392000,392000,2
|
|
20230630,125200,1338743500,392000,392000,392000,392000,4
|
|
20230630,125100,1337175500,392000,392000,392000,392000,3
|
|
20230630,125000,1335999500,392000,392000,392000,392000,5
|
|
20230630,124900,1334039500,392000,392000,392000,392000,4
|
|
20230630,124800,1332471500,392000,392000,392000,392000,3
|
|
20230630,124700,1331295500,391500,392000,392000,391500,110
|
|
20230630,124600,1288178000,392000,392000,392000,392000,2
|
|
20230630,124500,1287394000,392000,392000,392000,392000,3
|
|
20230630,124400,1286218000,392000,392000,392000,392000,2
|
|
20230630,124300,1285434000,392000,392000,392000,392000,5
|
|
20230630,124200,1283474000,392000,392500,392500,392000,3
|
|
20230630,124100,1282297500,392500,392500,392500,392500,14
|
|
20230630,124000,1276802500,393000,392500,393000,392500,5
|
|
20230630,123900,1274839500,392500,392000,392500,392000,35
|
|
20230630,123800,1261102500,392500,392500,392500,392500,22
|
|
20230630,123700,1252467500,392500,392500,392500,392500,52
|
|
20230630,123600,1232057500,392500,392500,392500,392500,2
|
|
20230630,123500,1231272500,392500,392500,393000,392500,11
|
|
20230630,123400,1226951500,393000,393000,393000,393000,90
|
|
20230630,123300,1191581500,393000,393000,393000,393000,5
|
|
20230630,123200,1189616500,393000,393000,393000,393000,20
|
|
20230630,123100,1181756500,393000,393000,393000,393000,2
|
|
20230630,123000,1180970500,393000,393000,393000,393000,2
|
|
20230630,122900,1180184500,393000,393000,393000,393000,2
|
|
20230630,122800,1179398500,393500,393000,393500,393000,7
|
|
20230630,122700,1176645500,393000,393000,393000,393000,2
|
|
20230630,122600,1175859500,393000,393000,393000,393000,0
|
|
20230630,122500,1175859500,393000,393500,393500,393000,13
|
|
20230630,122400,1170746500,393000,393000,393000,393000,22
|
|
20230630,122300,1162100500,393500,393500,393500,393000,24
|
|
20230630,122200,1152658000,393500,393000,393500,393000,15
|
|
20230630,122100,1146756500,393500,393000,393500,393000,3
|
|
20230630,122000,1145577000,393000,393500,393500,393000,22
|
|
20230630,121900,1136921000,393000,393000,393000,393000,23
|
|
20230630,121800,1127882000,393000,392500,393000,392500,23
|
|
20230630,121700,1118845000,393000,393000,393000,393000,1
|
|
20230630,121600,1118452000,393000,393000,393000,392500,13
|
|
20230630,121500,1113345000,393000,393000,393000,393000,3
|
|
20230630,121400,1112166000,392500,393000,393000,392500,5
|
|
20230630,121300,1110202000,392500,392500,393000,392500,6
|
|
20230630,121200,1107846500,392500,392500,392500,392500,2
|
|
20230630,121100,1107061500,392500,392500,392500,392500,21
|
|
20230630,121000,1098819000,392500,392500,392500,392500,31
|
|
20230630,120900,1086651500,392000,392500,392500,392000,3
|
|
20230630,120800,1085475000,392000,392500,392500,392000,9
|
|
20230630,120700,1081944000,392000,392000,392000,392000,2
|
|
20230630,120600,1081160000,392000,392000,392000,392000,2
|
|
20230630,120500,1080376000,392000,392500,392500,392000,8
|
|
20230630,120400,1077237000,392000,392000,392000,392000,0
|
|
20230630,120300,1077237000,392000,392500,392500,392000,9
|
|
20230630,120200,1073706500,392500,392500,392500,392500,1
|
|
20230630,120100,1073314000,392000,392500,392500,392000,5
|
|
20230630,120000,1071353500,392500,392000,392500,392000,4
|
|
20230630,115900,1069784500,392000,392000,392000,392000,8
|
|
20230630,115800,1066648500,392000,392000,392000,392000,5
|
|
20230630,115700,1064688500,392000,392000,392000,392000,6
|
|
20230630,115600,1062336500,392000,392000,392000,392000,5
|
|
20230630,115500,1060376500,392000,392000,392000,392000,17
|
|
20230630,115400,1053712500,392000,392000,392000,392000,18
|
|
20230630,115300,1046656500,392000,392000,392000,392000,3
|
|
20230630,115200,1045480500,392000,392000,392000,392000,30
|
|
20230630,115100,1033720500,392000,392000,392000,391500,6
|
|
20230630,115000,1031369500,391500,391500,392000,391500,9
|
|
20230630,114900,1027843000,391500,391500,391500,391500,4
|
|
20230630,114800,1026277000,391500,391500,391500,391500,0
|
|
20230630,114700,1026277000,391500,392000,392000,391500,5
|
|
20230630,114600,1024318000,391500,391500,391500,391500,3
|
|
20230630,114500,1023143500,392000,391500,392000,391500,5
|
|
20230630,114400,1021185000,391500,392000,392000,391500,15
|
|
20230630,114300,1015311500,392000,392000,392000,392000,88
|
|
20230630,114200,980815500,392000,392000,392000,392000,1
|
|
20230630,114100,980423500,391500,392000,392000,391500,7
|
|
20230630,114000,977681500,392000,392000,392000,392000,2
|
|
20230630,113900,976897500,391500,391500,391500,391500,5
|
|
20230630,113800,974940000,392000,391500,392000,391500,7
|
|
20230630,113700,972197000,392000,391500,392000,391500,8
|
|
20230630,113600,969063500,391500,391500,392000,391500,87
|
|
20230630,113500,934983000,391500,391000,391500,391000,22
|
|
20230630,113400,926379000,391000,390500,391000,390500,8
|
|
20230630,113300,923253500,390500,391000,391000,390500,2
|
|
20230630,113200,922472000,391000,390500,391000,390500,2
|
|
20230630,113100,921690500,390500,390500,390500,390500,2
|
|
20230630,113000,920909500,390500,390500,390500,390500,2
|
|
20230630,112900,920128500,390500,390500,391000,390500,8
|
|
20230630,112800,917002500,390500,390500,390500,390500,15
|
|
20230630,112700,911145000,390500,390500,390500,390000,46
|
|
20230630,112600,893183000,391000,391000,391000,391000,1
|
|
20230630,112500,892792000,390500,390500,390500,390500,2
|
|
20230630,112400,892011000,390500,391000,391000,390500,5
|
|
20230630,112300,890057500,390500,391000,391000,390500,13
|
|
20230630,112200,884976000,391000,390500,391000,390500,3
|
|
20230630,112100,883804000,391000,390500,391000,390500,3
|
|
20230630,112000,882632000,390500,390500,390500,390500,1
|
|
20230630,111900,882241500,390500,391000,391000,390500,6
|
|
20230630,111800,879898000,390500,390500,390500,390500,0
|
|
20230630,111700,879898000,390500,390500,391000,390500,6
|
|
20230630,111600,877553500,391000,390500,391000,390500,4
|
|
20230630,111500,875990500,390500,390500,390500,390500,1
|
|
20230630,111400,875600000,391000,390500,391000,390500,11
|
|
20230630,111300,871301500,390500,390500,390500,390500,0
|
|
20230630,111200,871301500,390500,391000,391000,390500,6
|
|
20230630,111100,868957500,391000,391000,391000,391000,11
|
|
20230630,111000,864656500,391000,391000,391000,390500,8
|
|
20230630,110900,861529500,390500,390500,390500,390500,3
|
|
20230630,110800,860358000,390500,390500,390500,390500,2
|
|
20230630,110700,859577000,391000,390500,391000,390500,3
|
|
20230630,110600,858405000,390500,391000,391000,390500,6
|
|
20230630,110500,856061000,391000,390500,391000,390000,90
|
|
20230630,110400,820914500,390000,390500,390500,390000,5
|
|
20230630,110300,818963500,390000,390000,390000,390000,1
|
|
20230630,110200,818573500,390000,390000,390000,390000,2
|
|
20230630,110100,817793500,390500,390000,390500,390000,3
|
|
20230630,110000,816623000,390500,390000,390500,390000,6
|
|
20230630,105900,814281500,390000,390500,390500,390000,7
|
|
20230630,105800,811549000,390500,390500,390500,390500,0
|
|
20230630,105700,811549000,390500,390000,390500,390000,5
|
|
20230630,105600,809598500,390000,390000,390000,390000,1
|
|
20230630,105500,809208500,390000,390000,390000,390000,7
|
|
20230630,105400,806478500,390500,390500,390500,390500,3
|
|
20230630,105300,805307000,390000,390000,390000,390000,72
|
|
20230630,105200,777227000,390000,390000,390000,390000,4
|
|
20230630,105100,775667000,390000,390000,390000,390000,0
|
|
20230630,105000,775667000,390000,390000,390000,390000,48
|
|
20230630,104900,756947000,390500,390500,390500,390500,2
|
|
20230630,104800,756166000,390000,390000,390000,390000,50
|
|
20230630,104700,736666000,390000,390000,390000,390000,2
|
|
20230630,104600,735886000,390000,390000,390000,390000,2
|
|
20230630,104500,735106000,390000,390000,390000,390000,4
|
|
20230630,104400,733546000,390000,390500,390500,390000,25
|
|
20230630,104300,723787000,390500,390500,390500,390500,2
|
|
20230630,104200,723006000,391000,390500,391000,390500,31
|
|
20230630,104100,710897000,390000,390500,390500,390000,4
|
|
20230630,104000,709336000,390000,390000,390000,390000,4
|
|
20230630,103900,707776000,390000,390500,390500,390000,7
|
|
20230630,103800,705043500,390500,390000,390500,390000,10
|
|
20230630,103700,701139500,390000,390000,390000,390000,2
|
|
20230630,103600,700359500,390500,390500,390500,390500,8
|
|
20230630,103500,697235500,390000,390500,390500,390000,6
|
|
20230630,103400,694895000,390500,390500,390500,390000,28
|
|
20230630,103300,683961500,390000,390000,390000,390000,4
|
|
20230630,103200,682401500,390000,390000,390000,390000,0
|
|
20230630,103100,682401500,390000,390500,390500,390000,4
|
|
20230630,103000,680840000,390500,390000,390500,390000,8
|
|
20230630,102900,677718500,390000,390000,390000,390000,0
|
|
20230630,102800,677718500,390000,390000,390000,390000,4
|
|
20230630,102700,676158500,390000,390000,390000,390000,1
|
|
20230630,102600,675768500,390000,390500,390500,390000,5
|
|
20230630,102500,673817500,391000,391000,391000,391000,2
|
|
20230630,102400,673035500,391000,390500,391000,390500,6
|
|
20230630,102300,670690500,390500,390500,390500,390500,12
|
|
20230630,102200,666004500,390500,391000,391000,390500,5
|
|
20230630,102100,664050500,391000,391000,391000,391000,1
|
|
20230630,102000,663659500,391000,391000,391500,391000,10
|
|
20230630,101900,659747000,391000,391000,391000,391000,5
|
|
20230630,101800,657792000,391000,391000,391000,391000,2
|
|
20230630,101700,657010000,391500,391000,391500,390500,24
|
|
20230630,101600,647625500,391000,391000,391000,391000,1
|
|
20230630,101500,647234500,391000,391000,391000,390500,7
|
|
20230630,101400,644498500,390500,390000,391000,390000,66
|
|
20230630,101300,618719500,390000,390500,390500,390000,11
|
|
20230630,101200,614426000,390500,390500,390500,390500,1
|
|
20230630,101100,614035500,390000,390000,390500,390000,9
|
|
20230630,101000,610523500,390500,390500,390500,390500,5
|
|
20230630,100900,608571000,390000,390000,390000,390000,2
|
|
20230630,100800,607791000,390000,390000,390000,390000,24
|
|
20230630,100700,598431000,390000,390000,390000,390000,9
|
|
20230630,100600,594921000,389500,389500,390000,389500,11
|
|
20230630,100500,590635500,389500,389500,389500,389500,0
|
|
20230630,100400,590635500,389500,389500,389500,389500,2
|
|
20230630,100300,589856500,390000,390000,390000,389500,17
|
|
20230630,100200,583227500,390000,389500,390000,389500,4
|
|
20230630,100100,581669000,390000,389500,390000,389000,6
|
|
20230630,100000,579332000,389500,389000,390000,389000,5
|
|
20230630,095900,577384500,389000,389500,389500,389000,34
|
|
20230630,095800,564156500,389500,389500,390000,389000,7
|
|
20230630,095700,561430500,390000,390000,390000,390000,7
|
|
20230630,095600,558700500,390000,390000,390000,389500,40
|
|
20230630,095500,543102000,389500,390000,390000,389500,22
|
|
20230630,095400,534532000,390500,390500,390500,390000,48
|
|
20230630,095300,515808000,390500,390500,390500,390000,65
|
|
20230630,095200,490429000,390500,390500,390500,390000,8
|
|
20230630,095100,487306000,390000,390000,390000,390000,8
|
|
20230630,095000,484186000,390000,390000,390000,390000,0
|
|
20230630,094900,484186000,390000,390000,390000,390000,2
|
|
20230630,094800,483406000,390000,390000,390000,390000,3
|
|
20230630,094700,482236000,390000,390000,390000,390000,1
|
|
20230630,094600,481846000,390000,390000,390000,390000,13
|
|
20230630,094500,476776000,390000,390500,390500,390000,14
|
|
20230630,094400,471311000,390500,390000,390500,390000,14
|
|
20230630,094300,465846000,390000,390500,390500,389000,156
|
|
20230630,094200,405090500,390500,390000,390500,390000,4
|
|
20230630,094100,403529500,391000,391000,391000,391000,2
|
|
20230630,094000,402747500,391000,391000,391500,391000,12
|
|
20230630,093900,398051000,392000,391000,392000,391000,31
|
|
20230630,093800,385911500,390500,389500,390500,389000,116
|
|
20230630,093700,340698500,389500,389500,389500,389500,4
|
|
20230630,093600,339140500,389000,389000,390000,389000,149
|
|
20230630,093500,281141000,389000,389000,389000,389000,23
|
|
20230630,093400,272194000,388500,389000,389000,388500,12
|
|
20230630,093300,267528500,389000,388500,389000,388500,6
|
|
20230630,093200,265195500,389000,389000,389000,389000,12
|
|
20230630,093100,260527500,388500,388500,389000,388500,6
|
|
20230630,093000,258196000,389000,388500,389000,388500,16
|
|
20230630,092900,251973000,389000,388500,389000,388500,8
|
|
20230630,092800,248863000,389000,389000,389000,388500,10
|
|
20230630,092700,244974000,388500,389000,389000,388500,30
|
|
20230630,092600,233307000,389000,389000,389000,388500,12
|
|
20230630,092500,228640500,389000,388500,389000,388500,5
|
|
20230630,092400,226697000,388500,389000,389000,388500,3
|
|
20230630,092300,225531000,389000,389000,389000,388500,18
|
|
20230630,092200,218530000,388500,388500,388500,388500,5
|
|
20230630,092100,216587500,388500,389000,389000,388500,2
|
|
20230630,092000,215810000,389000,389000,389000,388500,6
|
|
20230630,091900,213477000,388500,389000,389000,388500,13
|
|
20230630,091800,208423000,389000,389000,389000,388500,29
|
|
20230630,091700,197143000,389000,389000,389000,389000,12
|
|
20230630,091600,192475000,389000,389500,389500,389000,9
|
|
20230630,091500,188971500,389500,389000,389500,389000,2
|
|
20230630,091400,188193000,389000,389500,389500,389000,20
|
|
20230630,091300,180407500,389000,389000,389000,389000,5
|
|
20230630,091200,178462500,389000,389000,389000,389000,24
|
|
20230630,091100,169126500,389000,388500,389000,388500,149
|
|
20230630,091000,111169500,389000,389000,389000,388500,43
|
|
20230630,090900,94449000,388500,388500,389000,388500,33
|
|
20230630,090800,81627000,388500,388500,388500,388000,13
|
|
20230630,090700,76577000,388500,388500,388500,388500,4
|
|
20230630,090600,75023000,389000,389000,389000,389000,20
|
|
20230630,090500,67243000,389000,389000,389000,389000,3
|
|
20230630,090400,66076000,389000,389000,389000,389000,6
|
|
20230630,090300,63742000,389000,388000,389000,388000,68
|
|
20230630,090200,37300000,388000,389000,389000,388000,10
|
|
20230630,090100,33418000,389000,388500,389000,388500,30
|
|
20230630,090000,21756500,389000,388500,389000,388500,56
|