623 lines
36 KiB
CSV
623 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,192000,29800191000,459000,459000,459000,459000,6300
|
|
20230630,191900,29800191000,459000,459000,459000,459000,0
|
|
20230630,191800,29800191000,459000,459000,459000,459000,0
|
|
20230630,191700,29800191000,459000,459000,459000,459000,0
|
|
20230630,191600,29800191000,459000,459000,459000,459000,0
|
|
20230630,191500,29800191000,459000,459000,459000,459000,0
|
|
20230630,191400,29800191000,459000,459000,459000,459000,0
|
|
20230630,191300,29800191000,459000,459000,459000,459000,0
|
|
20230630,191200,29800191000,459000,459000,459000,459000,0
|
|
20230630,191100,29800191000,459000,459000,459000,459000,0
|
|
20230630,191000,29800191000,459000,459000,459000,459000,0
|
|
20230630,190900,29800191000,459000,459000,459000,459000,0
|
|
20230630,190800,29800191000,459000,459000,459000,459000,0
|
|
20230630,190700,29800191000,459000,459000,459000,459000,0
|
|
20230630,190600,29800191000,459000,459000,459000,459000,0
|
|
20230630,190500,29800191000,459000,459000,459000,459000,0
|
|
20230630,190400,29800191000,459000,459000,459000,459000,0
|
|
20230630,190300,29800191000,459000,459000,459000,459000,0
|
|
20230630,190200,29800191000,459000,459000,459000,459000,0
|
|
20230630,190100,29800191000,459000,459000,459000,459000,0
|
|
20230630,190000,29800191000,459000,459000,459000,459000,0
|
|
20230630,185900,29800191000,459000,459000,459000,459000,0
|
|
20230630,185800,29800191000,459000,459000,459000,459000,0
|
|
20230630,185700,29800191000,459000,459000,459000,459000,0
|
|
20230630,185600,29800191000,459000,459000,459000,459000,0
|
|
20230630,185500,29800191000,459000,459000,459000,459000,0
|
|
20230630,185400,29800191000,459000,459000,459000,459000,0
|
|
20230630,185300,29800191000,459000,459000,459000,459000,0
|
|
20230630,185200,29800191000,459000,459000,459000,459000,0
|
|
20230630,185100,29800191000,459000,459000,459000,459000,0
|
|
20230630,185000,29800191000,459000,459000,459000,459000,6300
|
|
20230630,184900,29800191000,459000,459000,459000,459000,0
|
|
20230630,184800,29800191000,459000,459000,459000,459000,0
|
|
20230630,184700,29800191000,459000,459000,459000,459000,0
|
|
20230630,184600,29800191000,459000,459000,459000,459000,0
|
|
20230630,184500,29800191000,459000,459000,459000,459000,0
|
|
20230630,184400,29800191000,459000,459000,459000,459000,0
|
|
20230630,184300,29800191000,459000,459000,459000,459000,0
|
|
20230630,184200,29800191000,459000,459000,459000,459000,0
|
|
20230630,184100,29800191000,459000,459000,459000,459000,0
|
|
20230630,184000,29800191000,459000,459000,459000,459000,0
|
|
20230630,183900,29800191000,459000,459000,459000,459000,0
|
|
20230630,183800,29800191000,459000,459000,459000,459000,0
|
|
20230630,183700,29800191000,459000,459000,459000,459000,0
|
|
20230630,183600,29800191000,459000,459000,459000,459000,0
|
|
20230630,183500,29800191000,459000,459000,459000,459000,0
|
|
20230630,183400,29800191000,459000,459000,459000,459000,0
|
|
20230630,183300,29800191000,459000,459000,459000,459000,0
|
|
20230630,183200,29800191000,459000,459000,459000,459000,0
|
|
20230630,183100,29800191000,459000,459000,459000,459000,0
|
|
20230630,183000,29800191000,459000,459000,459000,459000,0
|
|
20230630,182900,29800191000,459000,459000,459000,459000,0
|
|
20230630,182800,29800191000,459000,459000,459000,459000,0
|
|
20230630,182700,29800191000,459000,459000,459000,459000,0
|
|
20230630,182600,29800191000,459000,459000,459000,459000,0
|
|
20230630,182500,29800191000,459000,459000,459000,459000,0
|
|
20230630,182400,29800191000,459000,459000,459000,459000,0
|
|
20230630,182300,29800191000,459000,459000,459000,459000,0
|
|
20230630,182200,29800191000,459000,459000,459000,459000,0
|
|
20230630,182100,29800191000,459000,459000,459000,459000,0
|
|
20230630,182000,29800191000,459000,459000,459000,459000,6300
|
|
20230630,181900,29800191000,459000,459000,459000,459000,0
|
|
20230630,181800,29800191000,459000,459000,459000,459000,0
|
|
20230630,181700,29800191000,459000,459000,459000,459000,0
|
|
20230630,181600,29800191000,459000,459000,459000,459000,0
|
|
20230630,181500,29800191000,459000,459000,459000,459000,0
|
|
20230630,181400,29800191000,459000,459000,459000,459000,0
|
|
20230630,181300,29800191000,459000,459000,459000,459000,0
|
|
20230630,181200,29800191000,459000,459000,459000,459000,0
|
|
20230630,181100,29800191000,459000,459000,459000,459000,0
|
|
20230630,181000,29800191000,459000,459000,459000,459000,0
|
|
20230630,180900,29800191000,459000,459000,459000,459000,0
|
|
20230630,180800,29800191000,459000,459000,459000,459000,0
|
|
20230630,180700,29800191000,459000,459000,459000,459000,0
|
|
20230630,180600,29800191000,459000,459000,459000,459000,0
|
|
20230630,180500,29800191000,459000,459000,459000,459000,0
|
|
20230630,180400,29800191000,459000,459000,459000,459000,0
|
|
20230630,180300,29800191000,459000,459000,459000,459000,0
|
|
20230630,180200,29800191000,459000,459000,459000,459000,0
|
|
20230630,180100,29800191000,459000,459000,459000,459000,0
|
|
20230630,180000,29800191000,459000,459000,459000,459000,0
|
|
20230630,175900,29800191000,459000,459000,459000,459000,0
|
|
20230630,175800,29800191000,459000,459000,459000,459000,0
|
|
20230630,175700,29800191000,459000,459000,459000,459000,0
|
|
20230630,175600,29800191000,459000,459000,459000,459000,0
|
|
20230630,175500,29800191000,459000,459000,459000,459000,0
|
|
20230630,175400,29800191000,459000,459000,459000,459000,0
|
|
20230630,175300,29800191000,459000,459000,459000,459000,0
|
|
20230630,175200,29800191000,459000,459000,459000,459000,0
|
|
20230630,175100,29800191000,459000,459000,459000,459000,0
|
|
20230630,175000,29800191000,459000,459000,459000,459000,6300
|
|
20230630,174900,29800191000,459000,459000,459000,459000,0
|
|
20230630,174800,29800191000,459000,459000,459000,459000,0
|
|
20230630,174700,29800191000,459000,459000,459000,459000,0
|
|
20230630,174600,29800191000,459000,459000,459000,459000,0
|
|
20230630,174500,29800191000,459000,459000,459000,459000,0
|
|
20230630,174400,29800191000,459000,459000,459000,459000,0
|
|
20230630,174300,29800191000,459000,459000,459000,459000,0
|
|
20230630,174200,29800191000,459000,459000,459000,459000,0
|
|
20230630,174100,29800191000,459000,459000,459000,459000,0
|
|
20230630,174000,29800191000,459000,459000,459000,459000,0
|
|
20230630,173900,29800191000,459000,459000,459000,459000,0
|
|
20230630,173800,29800191000,459000,459000,459000,459000,0
|
|
20230630,173700,29800191000,459000,459000,459000,459000,0
|
|
20230630,173600,29800191000,459000,459000,459000,459000,0
|
|
20230630,173500,29800191000,459000,459000,459000,459000,0
|
|
20230630,173400,29800191000,459000,459000,459000,459000,0
|
|
20230630,173300,29800191000,459000,459000,459000,459000,0
|
|
20230630,173200,29800191000,459000,459000,459000,459000,0
|
|
20230630,173100,29800191000,459000,459000,459000,459000,0
|
|
20230630,173000,29800191000,459000,459000,459000,459000,0
|
|
20230630,172900,29800191000,459000,459000,459000,459000,0
|
|
20230630,172800,29800191000,459000,459000,459000,459000,0
|
|
20230630,172700,29800191000,459000,459000,459000,459000,0
|
|
20230630,172600,29800191000,459000,459000,459000,459000,0
|
|
20230630,172500,29800191000,459000,459000,459000,459000,0
|
|
20230630,172400,29800191000,459000,459000,459000,459000,0
|
|
20230630,172300,29800191000,459000,459000,459000,459000,0
|
|
20230630,172200,29800191000,459000,459000,459000,459000,0
|
|
20230630,172100,29800191000,459000,459000,459000,459000,0
|
|
20230630,172000,29800191000,459000,459000,459000,459000,6300
|
|
20230630,171900,29800191000,459000,459000,459000,459000,0
|
|
20230630,171800,29800191000,459000,459000,459000,459000,0
|
|
20230630,171700,29800191000,459000,459000,459000,459000,0
|
|
20230630,171600,29800191000,459000,459000,459000,459000,0
|
|
20230630,171500,29800191000,459000,459000,459000,459000,0
|
|
20230630,171400,29800191000,459000,459000,459000,459000,0
|
|
20230630,171300,29800191000,459000,459000,459000,459000,0
|
|
20230630,171200,29800191000,459000,459000,459000,459000,0
|
|
20230630,171100,29800191000,459000,459000,459000,459000,0
|
|
20230630,171000,29800191000,459000,459000,459000,459000,0
|
|
20230630,170900,29800191000,459000,459000,459000,459000,0
|
|
20230630,170800,29800191000,459000,459000,459000,459000,0
|
|
20230630,170700,29800191000,459000,459000,459000,459000,0
|
|
20230630,170600,29800191000,459000,459000,459000,459000,0
|
|
20230630,170500,29800191000,459000,459000,459000,459000,0
|
|
20230630,170400,29800191000,459000,459000,459000,459000,0
|
|
20230630,170300,29800191000,459000,459000,459000,459000,0
|
|
20230630,170200,29800191000,459000,459000,459000,459000,0
|
|
20230630,170100,29800191000,459000,459000,459000,459000,0
|
|
20230630,170000,29800191000,459000,459000,459000,459000,0
|
|
20230630,165900,29800191000,459000,459000,459000,459000,0
|
|
20230630,165800,29800191000,459000,459000,459000,459000,0
|
|
20230630,165700,29800191000,459000,459000,459000,459000,0
|
|
20230630,165600,29800191000,459000,459000,459000,459000,0
|
|
20230630,165500,29800191000,459000,459000,459000,459000,0
|
|
20230630,165400,29800191000,459000,459000,459000,459000,0
|
|
20230630,165300,29800191000,459000,459000,459000,459000,0
|
|
20230630,165200,29800191000,459000,459000,459000,459000,0
|
|
20230630,165100,29800191000,459000,459000,459000,459000,0
|
|
20230630,165000,29800191000,459000,459000,459000,459000,6300
|
|
20230630,164900,29800191000,459000,459000,459000,459000,0
|
|
20230630,164800,29800191000,459000,459000,459000,459000,0
|
|
20230630,164700,29800191000,459000,459000,459000,459000,0
|
|
20230630,164600,29800191000,459000,459000,459000,459000,0
|
|
20230630,164500,29800191000,459000,459000,459000,459000,0
|
|
20230630,164400,29800191000,459000,459000,459000,459000,0
|
|
20230630,164300,29800191000,459000,459000,459000,459000,0
|
|
20230630,164200,29800191000,459000,459000,459000,459000,0
|
|
20230630,164100,29800191000,459000,459000,459000,459000,0
|
|
20230630,164000,29800191000,459000,459000,459000,459000,0
|
|
20230630,163900,29800191000,459000,459000,459000,459000,0
|
|
20230630,163800,29800191000,459000,459000,459000,459000,0
|
|
20230630,163700,29800191000,459000,459000,459000,459000,0
|
|
20230630,163600,29800191000,459000,459000,459000,459000,0
|
|
20230630,163500,29800191000,459000,459000,459000,459000,0
|
|
20230630,163400,29800191000,459000,459000,459000,459000,0
|
|
20230630,163300,29800191000,459000,459000,459000,459000,0
|
|
20230630,163200,29800191000,459000,459000,459000,459000,0
|
|
20230630,163100,29800191000,459000,459000,459000,459000,0
|
|
20230630,163000,29800191000,459000,459000,459000,459000,0
|
|
20230630,162900,29800191000,459000,459000,459000,459000,0
|
|
20230630,162800,29800191000,459000,459000,459000,459000,0
|
|
20230630,162700,29800191000,459000,459000,459000,459000,0
|
|
20230630,162600,29800191000,459000,459000,459000,459000,0
|
|
20230630,162500,29800191000,459000,459000,459000,459000,0
|
|
20230630,162400,29800191000,459000,459000,459000,459000,0
|
|
20230630,162300,29800191000,459000,459000,459000,459000,0
|
|
20230630,162200,29800191000,459000,459000,459000,459000,0
|
|
20230630,162100,29800191000,459000,459000,459000,459000,0
|
|
20230630,162000,29800191000,459000,459000,459000,459000,6300
|
|
20230630,161900,29800191000,459000,459000,459000,459000,0
|
|
20230630,161800,29800191000,459000,459000,459000,459000,0
|
|
20230630,161700,29800191000,459000,459000,459000,459000,0
|
|
20230630,161600,29800191000,459000,459000,459000,459000,0
|
|
20230630,161500,29800191000,459000,459000,459000,459000,0
|
|
20230630,161400,29800191000,459000,459000,459000,459000,0
|
|
20230630,161300,29800191000,459000,459000,459000,459000,0
|
|
20230630,161200,29800191000,459000,459000,459000,459000,0
|
|
20230630,161100,29800191000,459000,459000,459000,459000,0
|
|
20230630,161000,29800191000,459000,459000,459000,459000,0
|
|
20230630,160900,29800191000,459000,459000,459000,459000,0
|
|
20230630,160800,29800191000,459000,459000,459000,459000,0
|
|
20230630,160700,29800191000,459000,459000,459000,459000,0
|
|
20230630,160600,29800191000,459000,459000,459000,459000,0
|
|
20230630,160500,29800191000,459000,459000,459000,459000,0
|
|
20230630,160400,29800191000,459000,459000,459000,459000,0
|
|
20230630,160300,29800191000,459000,459000,459000,459000,0
|
|
20230630,160200,29800191000,459000,459000,459000,459000,0
|
|
20230630,160100,29800191000,459000,459000,459000,459000,0
|
|
20230630,160000,29800191000,459000,459000,459000,459000,0
|
|
20230630,155900,29800191000,459000,459000,459000,459000,0
|
|
20230630,155800,29800191000,459000,459000,459000,459000,0
|
|
20230630,155700,29800191000,459000,459000,459000,459000,0
|
|
20230630,155600,29800191000,459000,459000,459000,459000,0
|
|
20230630,155500,29800191000,459000,459000,459000,459000,0
|
|
20230630,155400,29800191000,459000,459000,459000,459000,0
|
|
20230630,155300,29800191000,459000,459000,459000,459000,0
|
|
20230630,155200,29800191000,459000,459000,459000,459000,0
|
|
20230630,155100,29800191000,459000,459000,459000,459000,0
|
|
20230630,155000,29800191000,459000,459000,459000,459000,6300
|
|
20230630,154900,29800191000,459000,459000,459000,459000,0
|
|
20230630,154800,29800191000,459000,459000,459000,459000,0
|
|
20230630,154700,29800191000,459000,459000,459000,459000,0
|
|
20230630,154600,29800191000,459000,459000,459000,459000,0
|
|
20230630,154500,29800191000,459000,459000,459000,459000,0
|
|
20230630,154400,29800191000,459000,459000,459000,459000,0
|
|
20230630,154300,29800191000,459000,459000,459000,459000,0
|
|
20230630,154200,29800191000,459000,459000,459000,459000,0
|
|
20230630,154100,29800191000,459000,459000,459000,459000,0
|
|
20230630,154000,29800191000,459000,459000,459000,459000,0
|
|
20230630,153900,29800191000,459000,459000,459000,459000,0
|
|
20230630,153800,29800191000,459000,459000,459000,459000,0
|
|
20230630,153700,29800191000,459000,459000,459000,459000,0
|
|
20230630,153600,29800191000,459000,459000,459000,459000,0
|
|
20230630,153500,29800191000,459000,459000,459000,459000,0
|
|
20230630,153400,29800191000,459000,459000,459000,459000,0
|
|
20230630,153300,29800191000,459000,459000,459000,459000,0
|
|
20230630,153200,29800191000,459000,459000,459000,459000,0
|
|
20230630,153100,29800191000,459000,459000,459000,459000,0
|
|
20230630,153000,29800191000,459000,459000,459000,459000,6300
|
|
20230630,152900,26908491000,459000,459000,459000,459000,0
|
|
20230630,152800,26908491000,459000,459000,459000,459000,0
|
|
20230630,152700,26908491000,459000,459000,459000,459000,0
|
|
20230630,152600,26908491000,459000,459000,459000,459000,0
|
|
20230630,152500,26908491000,459000,459000,459000,459000,0
|
|
20230630,152400,26908491000,459000,459000,459000,459000,0
|
|
20230630,152300,26908491000,459000,459000,459000,459000,0
|
|
20230630,152200,26908491000,459000,459000,459000,459000,0
|
|
20230630,152100,26908491000,459000,459000,459000,459000,0
|
|
20230630,152000,26908491000,459000,459000,459000,459000,0
|
|
20230630,151900,26908491000,459000,459000,459500,458500,322
|
|
20230630,151800,26760674500,458500,458500,459000,458500,580
|
|
20230630,151700,26494463500,459000,458500,459000,458500,533
|
|
20230630,151600,26250035000,458500,459000,459000,458500,188
|
|
20230630,151500,26163822000,458500,458500,459000,458000,1768
|
|
20230630,151400,25353210000,458500,458500,459000,458500,69
|
|
20230630,151300,25321569500,458500,459000,459000,458500,983
|
|
20230630,151200,24870421000,459000,459000,459000,459000,107
|
|
20230630,151100,24821308000,459500,459500,459500,459000,546
|
|
20230630,151000,24570531500,459500,459500,460000,459500,209
|
|
20230630,150900,24474492500,459500,459500,459500,459500,247
|
|
20230630,150800,24360996000,459500,459500,460000,459500,83
|
|
20230630,150700,24322848500,459500,459500,460000,459500,170
|
|
20230630,150600,24244728000,460000,460000,460000,459500,45
|
|
20230630,150500,24224047500,459500,459500,460000,459500,32
|
|
20230630,150400,24209342000,459500,459500,460000,459500,67
|
|
20230630,150300,24178555000,460000,459500,460000,459500,67
|
|
20230630,150200,24147767000,459500,459500,460000,459500,129
|
|
20230630,150100,24088490000,459500,459500,460000,459500,78
|
|
20230630,150000,24052647500,459500,460000,460500,459500,980
|
|
20230630,145900,23601963500,460000,460000,460500,460000,294
|
|
20230630,145800,23466721500,460000,460000,460500,460000,132
|
|
20230630,145700,23405987500,460000,460000,460500,460000,117
|
|
20230630,145600,23352164000,460000,460000,460500,460000,57
|
|
20230630,145500,23325941500,460000,460000,460500,460000,34
|
|
20230630,145400,23310296500,460500,460000,460500,460000,123
|
|
20230630,145300,23253714500,460500,460500,460500,460000,179
|
|
20230630,145200,23171291500,460500,460500,461000,460500,298
|
|
20230630,145100,23034061000,461000,460500,461000,460500,178
|
|
20230630,145000,22952063000,461000,460500,461000,460500,57
|
|
20230630,144900,22925811000,460500,460500,461000,460500,54
|
|
20230630,144800,22900937000,461000,460500,461000,460500,119
|
|
20230630,144700,22846124500,460500,460500,461000,460500,57
|
|
20230630,144600,22819862500,460500,461000,461000,460500,62
|
|
20230630,144500,22791305000,460500,461000,461000,460500,135
|
|
20230630,144400,22729104000,460500,460500,461000,460500,185
|
|
20230630,144300,22643838500,461000,460500,461000,460500,98
|
|
20230630,144200,22598690500,460500,461000,461000,460500,295
|
|
20230630,144100,22462781500,460500,461000,461500,460500,180
|
|
20230630,144000,22379812500,461000,461000,461500,461000,229
|
|
20230630,143900,22274237500,461000,461000,461500,461000,86
|
|
20230630,143800,22234585500,461000,461000,461500,461000,51
|
|
20230630,143700,22211071500,461000,461000,461000,461000,125
|
|
20230630,143600,22153446500,461000,461000,461500,461000,79
|
|
20230630,143500,22117023500,461000,461000,461500,461000,73
|
|
20230630,143400,22083369500,461000,461000,461500,461000,72
|
|
20230630,143300,22050167500,461000,461500,461500,461000,94
|
|
20230630,143200,22006825500,461000,461000,461500,461000,154
|
|
20230630,143100,21935831000,461500,461000,461500,461000,85
|
|
20230630,143000,21896640500,461000,461000,461500,461000,67
|
|
20230630,142900,21865751500,461000,461000,461500,461000,81
|
|
20230630,142800,21828406000,461000,461000,461000,461000,60
|
|
20230630,142700,21800746000,461000,461500,461500,461000,89
|
|
20230630,142600,21759711000,461000,461500,461500,461000,63
|
|
20230630,142500,21730664000,461000,461500,461500,461000,66
|
|
20230630,142400,21700225000,461000,461000,461500,461000,59
|
|
20230630,142300,21673020000,461500,460500,461500,460500,188
|
|
20230630,142200,21586378000,461500,460500,461500,460500,74
|
|
20230630,142100,21552270500,461500,461000,461500,460500,87
|
|
20230630,142000,21512195500,460500,461000,461500,460500,77
|
|
20230630,141900,21476708000,461000,460500,461000,460500,59
|
|
20230630,141800,21449525500,460500,460500,461000,460500,455
|
|
20230630,141700,21239829000,460500,460500,461000,460500,27
|
|
20230630,141600,21227392000,461000,461000,461000,460500,40
|
|
20230630,141500,21208964500,460500,461000,461000,460500,80
|
|
20230630,141400,21172122000,461000,461000,461000,460500,22
|
|
20230630,141300,21161985000,461000,461000,461000,460500,50
|
|
20230630,141200,21138954500,460500,460500,461000,460000,208
|
|
20230630,141100,21043184000,460000,460000,460000,460000,33
|
|
20230630,141000,21028004000,460000,460000,460000,460000,86
|
|
20230630,140900,20988444000,460500,460000,460500,460000,70
|
|
20230630,140800,20956241500,460500,460000,460500,460000,28
|
|
20230630,140700,20943354000,460000,460500,460500,460000,119
|
|
20230630,140600,20888599000,460500,460500,461000,460000,62
|
|
20230630,140500,20860044500,460000,460500,461000,460000,61
|
|
20230630,140400,20831959500,460500,460500,460500,460500,76
|
|
20230630,140300,20796961500,460500,460500,461000,460500,58
|
|
20230630,140200,20770251000,460500,460500,461000,460500,41
|
|
20230630,140100,20751370000,461000,461000,461000,460000,77
|
|
20230630,140000,20715897500,460500,460500,461000,460000,65
|
|
20230630,135900,20685976500,460000,460500,460500,460000,41
|
|
20230630,135800,20667105000,460500,460000,461000,460000,214
|
|
20230630,135700,20568558000,460500,460000,460500,460000,60
|
|
20230630,135600,20540954000,460500,460000,460500,460000,55
|
|
20230630,135500,20515652000,460500,460000,460500,460000,34
|
|
20230630,135400,20500006500,460000,460500,461000,460000,212
|
|
20230630,135300,20402387000,460500,460500,460500,460500,57
|
|
20230630,135200,20376138500,460500,460500,460500,460500,69
|
|
20230630,135100,20344364000,460500,460500,461000,460500,35
|
|
20230630,135000,20328245500,460500,461000,461000,460500,57
|
|
20230630,134900,20301993500,460500,461000,461000,460500,27
|
|
20230630,134800,20289556000,460500,461000,461000,460500,143
|
|
20230630,134700,20223656500,460500,460500,461000,460500,82
|
|
20230630,134600,20185894500,460500,461000,461000,460500,223
|
|
20230630,134500,20083104000,460500,461000,461000,460500,74
|
|
20230630,134400,20049019500,461000,460500,461000,460500,84
|
|
20230630,134300,20010315500,460500,460000,461000,460000,372
|
|
20230630,134200,19838910000,460000,460000,460500,460000,92
|
|
20230630,134100,19796578000,460000,460000,460500,460000,135
|
|
20230630,134000,19734429500,460500,460000,460500,460000,153
|
|
20230630,133900,19663976500,460000,460500,461000,460000,515
|
|
20230630,133800,19426900500,460500,460500,461000,460500,34
|
|
20230630,133700,19411243000,460500,460500,461000,460500,16
|
|
20230630,133600,19403874000,460500,460500,461000,460500,162
|
|
20230630,133500,19329270500,460500,460500,461000,460500,17
|
|
20230630,133400,19321441500,461000,460500,461000,460500,83
|
|
20230630,133300,19283216500,461000,461500,461500,460500,36
|
|
20230630,133200,19266629500,460500,460500,461000,460500,284
|
|
20230630,133100,19135727000,461000,460500,461000,460500,77
|
|
20230630,133000,19100264500,461000,460500,461000,460500,39
|
|
20230630,132900,19082302000,460500,460500,461000,460500,48
|
|
20230630,132800,19060194000,460500,461000,461000,460500,77
|
|
20230630,132700,19024732000,461000,461000,461000,460500,42
|
|
20230630,132600,19005383500,461000,461000,461000,460500,181
|
|
20230630,132500,18922018000,461000,461000,461500,461000,173
|
|
20230630,132400,18842264000,461500,461000,461500,461000,65
|
|
20230630,132300,18812269500,461000,461000,461500,461000,49
|
|
20230630,132200,18789672500,461500,461000,461500,461000,69
|
|
20230630,132100,18757851000,461000,461500,462000,461000,110
|
|
20230630,132000,18707099000,461500,461500,462000,461000,101
|
|
20230630,131900,18660483500,461500,461500,462000,461500,36
|
|
20230630,131800,18643867500,461500,461000,461500,461000,52
|
|
20230630,131700,18619872500,461000,461500,461500,461000,54
|
|
20230630,131600,18594955000,461000,461000,461500,461000,96
|
|
20230630,131500,18550676000,461000,461000,461500,461000,29
|
|
20230630,131400,18537303000,461000,461000,461500,461000,83
|
|
20230630,131300,18499028500,461500,461000,462000,461000,69
|
|
20230630,131200,18467197500,461000,461000,461500,461000,39
|
|
20230630,131100,18449206000,461000,461500,461500,461000,92
|
|
20230630,131000,18406771500,461000,461500,461500,461000,155
|
|
20230630,130900,18335274500,461000,461000,461500,461000,98
|
|
20230630,130800,18290079500,461500,461000,461500,461000,40
|
|
20230630,130700,18271631000,461000,461000,461500,461000,50
|
|
20230630,130600,18248578000,461000,461500,461500,461000,59
|
|
20230630,130500,18221373500,461500,461000,461500,461000,101
|
|
20230630,130400,18174805500,461000,461500,461500,461000,51
|
|
20230630,130300,18151278500,461500,461500,462000,461000,275
|
|
20230630,130200,18024353000,462000,462000,462000,461500,52
|
|
20230630,130100,18000342500,462000,462500,462500,461500,61
|
|
20230630,130000,17972178000,462000,462000,462500,462000,70
|
|
20230630,125900,17939836500,462000,462000,462500,462000,22
|
|
20230630,125800,17929672000,462000,462000,462000,461500,76
|
|
20230630,125700,17894564500,462000,462500,462500,461500,138
|
|
20230630,125600,17830824500,462000,462000,462500,462000,105
|
|
20230630,125500,17782285000,462000,462000,462500,462000,102
|
|
20230630,125400,17735160500,462000,462000,462000,462000,12
|
|
20230630,125300,17729616500,462000,462000,462500,462000,19
|
|
20230630,125200,17720837000,462000,462000,462500,462000,190
|
|
20230630,125100,17633042500,462000,461500,462000,461500,312
|
|
20230630,125000,17488915500,462000,461000,462000,461000,576
|
|
20230630,124900,17223096000,461000,461000,461500,461000,113
|
|
20230630,124800,17171000500,461000,461000,461500,461000,29
|
|
20230630,124700,17157629500,461000,461000,461500,461000,71
|
|
20230630,124600,17124890000,461000,461000,461000,461000,81
|
|
20230630,124500,17087549000,461000,461000,461500,461000,32
|
|
20230630,124400,17072795000,461000,461000,461500,461000,75
|
|
20230630,124300,17038219500,461000,461000,461500,460500,60
|
|
20230630,124200,17010551500,460500,461000,461000,460500,130
|
|
20230630,124100,16950628000,461000,461500,461500,461000,72
|
|
20230630,124000,16917435500,461500,461000,461500,461000,41
|
|
20230630,123900,16898531500,461000,461000,461500,461000,37
|
|
20230630,123800,16881470000,461000,461000,461000,461000,67
|
|
20230630,123700,16850583000,461500,461000,461500,461000,41
|
|
20230630,123600,16831681500,461000,460500,461000,460000,654
|
|
20230630,123500,16530224500,460500,460500,460500,460500,55
|
|
20230630,123400,16504897000,460500,460500,460500,460500,81
|
|
20230630,123300,16467596500,460500,460500,461000,460000,159
|
|
20230630,123200,16394324500,461000,460500,461000,460500,25
|
|
20230630,123100,16382811500,460500,460500,461000,460500,53
|
|
20230630,123000,16358404500,460500,461000,461000,460000,175
|
|
20230630,122900,16277822500,460500,460500,461000,460500,52
|
|
20230630,122800,16253874500,460500,460500,461000,460500,55
|
|
20230630,122700,16228542500,460500,460000,461000,460000,75
|
|
20230630,122600,16194010000,460000,460000,460500,459500,561
|
|
20230630,122500,15935803000,459500,460000,460000,459500,29
|
|
20230630,122400,15922473500,459500,459500,459500,459500,50
|
|
20230630,122300,15899498500,459500,459500,460000,459500,62
|
|
20230630,122200,15870998500,459500,459500,459500,459500,39
|
|
20230630,122100,15853078000,459500,459500,460000,459500,83
|
|
20230630,122000,15814934500,459500,459500,459500,459500,35
|
|
20230630,121900,15798852000,459500,459500,460000,459500,66
|
|
20230630,121800,15768524500,460000,459500,460000,459500,18
|
|
20230630,121700,15760250500,459500,459500,460000,459500,48
|
|
20230630,121600,15738187500,459500,459500,459500,459500,73
|
|
20230630,121500,15704644000,459500,459500,459500,459500,47
|
|
20230630,121400,15683047500,459500,459500,460000,459500,25
|
|
20230630,121300,15671557500,460000,460000,460000,459500,188
|
|
20230630,121200,15585111500,460000,459500,460000,459500,19
|
|
20230630,121100,15576379500,459500,459000,460000,459000,307
|
|
20230630,121000,15435323000,459000,459000,459500,459000,60
|
|
20230630,120900,15407777500,459500,459000,459500,458500,114
|
|
20230630,120800,15355438500,458500,459000,459000,458500,273
|
|
20230630,120700,15230149500,459000,459000,459500,459000,22
|
|
20230630,120600,15220048500,459000,459000,459500,459000,93
|
|
20230630,120500,15177358500,459000,459500,459500,459000,267
|
|
20230630,120400,15054804000,459000,459000,459500,459000,24
|
|
20230630,120300,15043786000,459000,459500,459500,459000,28
|
|
20230630,120200,15030930000,459500,459000,459500,459000,98
|
|
20230630,120100,14985943500,459000,459500,459500,459000,17
|
|
20230630,120000,14978135500,459500,459500,459500,459000,45
|
|
20230630,115900,14957474500,459500,459000,459500,459000,135
|
|
20230630,115800,14895505000,459000,459500,459500,459000,18
|
|
20230630,115700,14887239500,459500,459500,459500,459000,67
|
|
20230630,115600,14856465000,459500,459000,460000,459000,344
|
|
20230630,115500,14698413000,459500,459500,459500,459000,82
|
|
20230630,115400,14660758500,460000,460000,460000,459500,140
|
|
20230630,115300,14596422500,460000,460000,460000,459500,60
|
|
20230630,115200,14568842000,460000,459500,460000,459500,61
|
|
20230630,115100,14540809500,460000,460000,460000,459500,46
|
|
20230630,115000,14519668000,460000,459500,460000,459500,82
|
|
20230630,114900,14481986500,460000,460000,460000,459500,25
|
|
20230630,114800,14470493000,460000,460000,460000,459500,103
|
|
20230630,114700,14423161500,460000,460000,460000,459500,49
|
|
20230630,114600,14400643500,459500,459500,460000,459500,52
|
|
20230630,114500,14376747500,459500,459500,460000,459500,60
|
|
20230630,114400,14349176000,459500,460000,460000,459500,63
|
|
20230630,114300,14320223000,459500,460000,460000,459000,102
|
|
20230630,114200,14273355000,460000,459500,460000,459500,63
|
|
20230630,114100,14244403000,459500,459500,460000,459500,46
|
|
20230630,114000,14223263000,459500,459500,460500,459500,83
|
|
20230630,113900,14185121000,459500,460000,460500,459000,539
|
|
20230630,113800,13937243500,460000,459500,460000,459000,79
|
|
20230630,113700,13900939000,459500,459500,460000,459500,106
|
|
20230630,113600,13852230500,460000,459000,460000,459000,414
|
|
20230630,113500,13662017500,459500,459000,459500,459000,252
|
|
20230630,113400,13546347500,459000,459500,459500,459000,95
|
|
20230630,113300,13502729500,459500,459500,459500,459000,38
|
|
20230630,113200,13485286000,459000,459000,459500,459000,85
|
|
20230630,113100,13446268500,459000,459500,459500,459000,67
|
|
20230630,113000,13415505000,459000,459000,459500,459000,24
|
|
20230630,112900,13404486000,459000,459000,459500,459000,122
|
|
20230630,112800,13348485000,459000,459500,459500,459000,35
|
|
20230630,112700,13332407000,459000,459000,459500,459000,60
|
|
20230630,112600,13304862500,459000,460000,460000,459000,110
|
|
20230630,112500,13254343000,459500,459500,460000,459500,43
|
|
20230630,112400,13234583000,460000,460000,460000,459500,25
|
|
20230630,112300,13223093500,459500,459500,459500,458500,423
|
|
20230630,112200,13028914500,459500,459000,459500,459000,62
|
|
20230630,112100,13000449000,459000,459500,459500,459000,35
|
|
20230630,112000,12984373000,459500,459500,459500,459000,147
|
|
20230630,111900,12916870000,459500,459000,460000,459000,60
|
|
20230630,111800,12889314500,459000,459500,459500,459000,187
|
|
20230630,111700,12803438000,459500,459500,460000,459000,105
|
|
20230630,111600,12755204000,459500,460000,460000,459500,73
|
|
20230630,111500,12721655000,460000,459500,460000,459500,100
|
|
20230630,111400,12675683000,459500,459500,460000,459000,80
|
|
20230630,111300,12638946000,460000,459500,460000,459000,348
|
|
20230630,111200,12479039500,459500,459500,460000,459500,112
|
|
20230630,111100,12427573500,460000,460000,460000,459500,57
|
|
20230630,111000,12401375500,460000,459500,460000,459000,542
|
|
20230630,110900,12152325500,459000,459000,459500,459000,107
|
|
20230630,110800,12103211000,459500,459000,459500,459000,103
|
|
20230630,110700,12055927500,459500,458500,459500,458500,110
|
|
20230630,110600,12005459000,459000,459000,459000,458500,77
|
|
20230630,110500,11970127500,459000,459000,459500,458500,108
|
|
20230630,110400,11920578000,458500,459000,459000,458500,244
|
|
20230630,110300,11808609500,458500,458500,459000,458500,109
|
|
20230630,110200,11758627000,459000,458500,459000,458500,66
|
|
20230630,110100,11728348500,458500,459000,459000,458500,181
|
|
20230630,110000,11645332000,458500,459000,459500,458500,694
|
|
20230630,105900,11326814000,459000,459000,459500,459000,97
|
|
20230630,105800,11282278500,459500,459500,459500,459000,181
|
|
20230630,105700,11199168000,459000,459000,459500,459000,98
|
|
20230630,105600,11154180000,459000,459500,459500,459000,66
|
|
20230630,105500,11123871500,459000,459500,459500,459000,108
|
|
20230630,105400,11074295000,459000,459000,459500,459000,56
|
|
20230630,105300,11048589000,459000,459500,459500,459000,134
|
|
20230630,105200,10987059500,459500,459000,459500,459000,121
|
|
20230630,105100,10931510000,459000,459500,460000,459000,344
|
|
20230630,105000,10773485000,459500,460000,460000,459500,113
|
|
20230630,104900,10721557000,459500,460000,460000,459500,22
|
|
20230630,104800,10711443000,459500,460000,460000,459500,87
|
|
20230630,104700,10671462000,460000,459500,460000,459500,65
|
|
20230630,104600,10641590500,460000,459500,460000,459500,66
|
|
20230630,104500,10611260000,460000,459500,460000,459500,68
|
|
20230630,104400,10580005500,460000,459500,460000,459500,89
|
|
20230630,104300,10539105500,460000,459000,460000,459000,747
|
|
20230630,104200,10195837500,459000,459000,459500,459000,144
|
|
20230630,104100,10129732500,459000,459000,459500,459000,30
|
|
20230630,104000,10115954500,459500,459000,459500,459000,129
|
|
20230630,103900,10056700000,459000,459500,459500,459000,104
|
|
20230630,103800,10008958500,459500,459000,459500,459000,52
|
|
20230630,103700,9985087500,459000,459500,459500,459000,42
|
|
20230630,103600,9965795000,459500,459500,459500,459000,90
|
|
20230630,103500,9924482000,459500,459000,459500,459000,57
|
|
20230630,103400,9898317000,459000,459000,459500,459000,24
|
|
20230630,103300,9887299500,459500,459000,459500,459000,72
|
|
20230630,103200,9854247000,459000,459500,459500,459000,530
|
|
20230630,103100,9610753000,459500,459500,460000,459500,116
|
|
20230630,103000,9557418000,459500,460000,460000,459500,157
|
|
20230630,102900,9485222000,460500,460000,460500,460000,44
|
|
20230630,102800,9464980000,460000,460500,460500,460000,64
|
|
20230630,102700,9435535000,460500,460000,460500,460000,50
|
|
20230630,102600,9412532500,460000,460000,460500,460000,128
|
|
20230630,102500,9353649500,460000,460000,460500,460000,73
|
|
20230630,102400,9320067000,460500,460500,460500,460000,33
|
|
20230630,102300,9304879000,460500,460000,460500,460000,132
|
|
20230630,102200,9244147000,460000,460000,460500,460000,165
|
|
20230630,102100,9168243500,460000,460500,461000,460000,173
|
|
20230630,102000,9088595000,461000,460500,461000,460500,22
|
|
20230630,101900,9078459500,460000,460500,461000,460000,87
|
|
20230630,101800,9038407500,460500,460000,460500,460000,167
|
|
20230630,101700,8961531000,460000,460500,461000,460000,157
|
|
20230630,101600,8889231000,460500,461000,461000,460500,59
|
|
20230630,101500,8862058500,460500,460500,461000,460500,53
|
|
20230630,101400,8837641000,460500,461000,461000,460500,104
|
|
20230630,101300,8789731000,460500,461000,461500,460500,70
|
|
20230630,101200,8757464500,461000,461500,461500,461000,104
|
|
20230630,101100,8709517500,461000,461000,462000,461000,64
|
|
20230630,101000,8680003500,461000,462000,462000,461000,114
|
|
20230630,100900,8627402000,461500,461500,462000,461500,100
|
|
20230630,100800,8581250500,462000,461500,462000,461000,202
|
|
20230630,100700,8488025000,461500,461500,461500,461000,22
|
|
20230630,100600,8477873000,461000,461000,461500,461000,155
|
|
20230630,100500,8406384500,461000,461000,461500,461000,54
|
|
20230630,100400,8381482000,461500,461500,461500,461000,80
|
|
20230630,100300,8344582000,461000,460500,461500,460500,277
|
|
20230630,100200,8216900000,461000,460500,461000,460500,72
|
|
20230630,100100,8183717000,460500,461000,461000,460500,47
|
|
20230630,100000,8162071000,460500,460500,461000,460500,50
|
|
20230630,095900,8139040000,460500,461000,461000,460500,80
|
|
20230630,095800,8102195500,461000,461000,461000,460500,26
|
|
20230630,095700,8090214000,461000,460500,461000,460500,292
|
|
20230630,095600,7955645000,461000,460500,461000,460500,33
|
|
20230630,095500,7940438500,460500,461000,461000,460500,304
|
|
20230630,095400,7800324000,461000,460500,461000,460500,78
|
|
20230630,095300,7764387500,461000,460500,461000,460500,75
|
|
20230630,095200,7729839500,461000,461000,461500,460500,62
|
|
20230630,095100,7701263500,461000,461500,461500,461000,90
|
|
20230630,095000,7659767000,461000,460500,461500,460500,129
|
|
20230630,094900,7600304000,460500,460000,461000,460000,148
|
|
20230630,094800,7532172500,460000,460500,461000,460000,86
|
|
20230630,094700,7492579000,460500,460500,461000,460000,168
|
|
20230630,094600,7415215000,460500,461000,461000,460500,84
|
|
20230630,094500,7376519000,461000,460500,461000,460500,83
|
|
20230630,094400,7338290500,460500,460000,461000,460000,120
|
|
20230630,094300,7283039000,460500,460500,460500,460000,96
|
|
20230630,094200,7238845000,460000,460000,460000,459500,427
|
|
20230630,094100,7042454000,460000,460000,460000,459500,68
|
|
20230630,094000,7011204500,459500,460000,460000,459000,193
|
|
20230630,093900,6922527000,459500,459500,460000,459500,48
|
|
20230630,093800,6900467000,459500,459000,459500,458500,591
|
|
20230630,093700,6629095000,459000,459000,459000,458500,33
|
|
20230630,093600,6613956500,459000,459500,459500,458500,301
|
|
20230630,093500,6475803500,459000,459500,459500,459000,263
|
|
20230630,093400,6355085000,459500,459000,459500,458500,69
|
|
20230630,093300,6323420000,458500,459000,459000,458500,221
|
|
20230630,093200,6222025000,459000,458500,459000,458000,397
|
|
20230630,093100,6039926500,458500,458500,458500,458000,204
|
|
20230630,093000,5946412000,459000,458500,459000,458500,489
|
|
20230630,092900,5722189000,458500,459000,459000,458500,151
|
|
20230630,092800,5652939000,459000,459000,459500,458500,128
|
|
20230630,092700,5594203000,459000,459000,459500,458500,334
|
|
20230630,092600,5440887500,459000,459500,459500,458500,431
|
|
20230630,092500,5243066000,459500,460000,460000,459500,156
|
|
20230630,092400,5171376000,460000,460000,460500,459500,374
|
|
20230630,092300,4999338500,460000,459500,460000,459500,301
|
|
20230630,092200,4860920500,459500,460000,460000,459500,64
|
|
20230630,092100,4831510000,460000,461000,461000,460000,418
|
|
20230630,092000,4639149500,461000,461000,461000,460500,76
|
|
20230630,091900,4604141500,461000,461000,461500,461000,156
|
|
20230630,091800,4532224500,460500,460500,461000,460000,436
|
|
20230630,091700,4331397500,460000,460000,460500,460000,582
|
|
20230630,091600,4063651500,459500,459500,459500,459000,158
|
|
20230630,091500,3991051500,459500,459000,460000,458500,598
|
|
20230630,091400,3716408000,459500,460000,460000,459500,478
|
|
20230630,091300,3496665500,460000,460000,460500,460000,128
|
|
20230630,091200,3437773500,460000,460000,460500,460000,290
|
|
20230630,091100,3304250500,460000,461000,461000,460000,287
|
|
20230630,091000,3172103500,461000,461000,461000,460000,674
|
|
20230630,090900,2861537000,461000,461500,462000,460500,392
|
|
20230630,090800,2680759500,461500,462000,462000,461500,197
|
|
20230630,090700,2589794000,462000,463500,464000,462000,579
|
|
20230630,090600,2321708000,463500,463500,464000,463500,201
|
|
20230630,090500,2228542000,463500,464000,464500,463500,144
|
|
20230630,090400,2161761500,464500,463500,464500,463500,360
|
|
20230630,090300,1994716500,464000,463500,464000,463000,310
|
|
20230630,090200,1851016000,463500,463000,464000,462500,587
|
|
20230630,090100,1578912500,463000,462500,464000,461000,806
|
|
20230630,090000,1206025500,462500,461000,463500,461000,2614
|