578 lines
33 KiB
CSV
578 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183500,5636915200,196400,196400,196400,196400,2831
|
|
20230630,183400,5636915200,196400,196400,196400,196400,0
|
|
20230630,183300,5636915200,196400,196400,196400,196400,0
|
|
20230630,183200,5636915200,196400,196400,196400,196400,0
|
|
20230630,183100,5636915200,196400,196400,196400,196400,0
|
|
20230630,183000,5636915200,196400,196400,196400,196400,0
|
|
20230630,182900,5636915200,196400,196400,196400,196400,0
|
|
20230630,182800,5636915200,196400,196400,196400,196400,0
|
|
20230630,182700,5636915200,196400,196400,196400,196400,0
|
|
20230630,182600,5636915200,196400,196400,196400,196400,0
|
|
20230630,182500,5636915200,196400,196400,196400,196400,0
|
|
20230630,182400,5636915200,196400,196400,196400,196400,0
|
|
20230630,182300,5636915200,196400,196400,196400,196400,0
|
|
20230630,182200,5636915200,196400,196400,196400,196400,0
|
|
20230630,182100,5636915200,196400,196400,196400,196400,0
|
|
20230630,182000,5636915200,196400,196400,196400,196400,0
|
|
20230630,181900,5636915200,196400,196400,196400,196400,0
|
|
20230630,181800,5636915200,196400,196400,196400,196400,0
|
|
20230630,181700,5636915200,196400,196400,196400,196400,0
|
|
20230630,181600,5636915200,196400,196400,196400,196400,0
|
|
20230630,181500,5636915200,196400,196400,196400,196400,0
|
|
20230630,181400,5636915200,196400,196400,196400,196400,0
|
|
20230630,181300,5636915200,196400,196400,196400,196400,0
|
|
20230630,181200,5636915200,196400,196400,196400,196400,0
|
|
20230630,181100,5636915200,196400,196400,196400,196400,0
|
|
20230630,181000,5636915200,196400,196400,196400,196400,0
|
|
20230630,180900,5636915200,196400,196400,196400,196400,0
|
|
20230630,180800,5636915200,196400,196400,196400,196400,0
|
|
20230630,180700,5636915200,196400,196400,196400,196400,0
|
|
20230630,180600,5636915200,196400,196400,196400,196400,0
|
|
20230630,180500,5636915200,196400,196400,196400,196400,2831
|
|
20230630,180400,5636915200,196400,196400,196400,196400,0
|
|
20230630,180300,5636915200,196400,196400,196400,196400,0
|
|
20230630,180200,5636915200,196400,196400,196400,196400,0
|
|
20230630,180100,5636915200,196400,196400,196400,196400,0
|
|
20230630,180000,5636915200,196400,196400,196400,196400,0
|
|
20230630,175900,5636915200,196400,196400,196400,196400,0
|
|
20230630,175800,5636915200,196400,196400,196400,196400,0
|
|
20230630,175700,5636915200,196400,196400,196400,196400,0
|
|
20230630,175600,5636915200,196400,196400,196400,196400,0
|
|
20230630,175500,5636915200,196400,196400,196400,196400,0
|
|
20230630,175400,5636915200,196400,196400,196400,196400,0
|
|
20230630,175300,5636915200,196400,196400,196400,196400,0
|
|
20230630,175200,5636915200,196400,196400,196400,196400,0
|
|
20230630,175100,5636915200,196400,196400,196400,196400,0
|
|
20230630,175000,5636915200,196400,196400,196400,196400,0
|
|
20230630,174900,5636915200,196400,196400,196400,196400,0
|
|
20230630,174800,5636915200,196400,196400,196400,196400,0
|
|
20230630,174700,5636915200,196400,196400,196400,196400,0
|
|
20230630,174600,5636915200,196400,196400,196400,196400,0
|
|
20230630,174500,5636915200,196400,196400,196400,196400,0
|
|
20230630,174400,5636915200,196400,196400,196400,196400,0
|
|
20230630,174300,5636915200,196400,196400,196400,196400,0
|
|
20230630,174200,5636915200,196400,196400,196400,196400,0
|
|
20230630,174100,5636915200,196400,196400,196400,196400,0
|
|
20230630,174000,5636915200,196400,196400,196400,196400,0
|
|
20230630,173900,5636915200,196400,196400,196400,196400,0
|
|
20230630,173800,5636915200,196400,196400,196400,196400,0
|
|
20230630,173700,5636915200,196400,196400,196400,196400,0
|
|
20230630,173600,5636915200,196400,196400,196400,196400,0
|
|
20230630,173500,5636915200,196400,196400,196400,196400,2831
|
|
20230630,173400,5636915200,196400,196400,196400,196400,0
|
|
20230630,173300,5636915200,196400,196400,196400,196400,0
|
|
20230630,173200,5636915200,196400,196400,196400,196400,0
|
|
20230630,173100,5636915200,196400,196400,196400,196400,0
|
|
20230630,173000,5636915200,196400,196400,196400,196400,0
|
|
20230630,172900,5636915200,196400,196400,196400,196400,0
|
|
20230630,172800,5636915200,196400,196400,196400,196400,0
|
|
20230630,172700,5636915200,196400,196400,196400,196400,0
|
|
20230630,172600,5636915200,196400,196400,196400,196400,0
|
|
20230630,172500,5636915200,196400,196400,196400,196400,0
|
|
20230630,172400,5636915200,196400,196400,196400,196400,0
|
|
20230630,172300,5636915200,196400,196400,196400,196400,0
|
|
20230630,172200,5636915200,196400,196400,196400,196400,0
|
|
20230630,172100,5636915200,196400,196400,196400,196400,0
|
|
20230630,172000,5636915200,196400,196400,196400,196400,0
|
|
20230630,171900,5636915200,196400,196400,196400,196400,0
|
|
20230630,171800,5636915200,196400,196400,196400,196400,0
|
|
20230630,171700,5636915200,196400,196400,196400,196400,0
|
|
20230630,171600,5636915200,196400,196400,196400,196400,0
|
|
20230630,171500,5636915200,196400,196400,196400,196400,0
|
|
20230630,171400,5636915200,196400,196400,196400,196400,0
|
|
20230630,171300,5636915200,196400,196400,196400,196400,0
|
|
20230630,171200,5636915200,196400,196400,196400,196400,0
|
|
20230630,171100,5636915200,196400,196400,196400,196400,0
|
|
20230630,171000,5636915200,196400,196400,196400,196400,0
|
|
20230630,170900,5636915200,196400,196400,196400,196400,0
|
|
20230630,170800,5636915200,196400,196400,196400,196400,0
|
|
20230630,170700,5636915200,196400,196400,196400,196400,0
|
|
20230630,170600,5636915200,196400,196400,196400,196400,0
|
|
20230630,170500,5636915200,196400,196400,196400,196400,2831
|
|
20230630,170400,5636915200,196400,196400,196400,196400,0
|
|
20230630,170300,5636915200,196400,196400,196400,196400,0
|
|
20230630,170200,5636915200,196400,196400,196400,196400,0
|
|
20230630,170100,5636915200,196400,196400,196400,196400,0
|
|
20230630,170000,5636915200,196400,196400,196400,196400,0
|
|
20230630,165900,5636915200,196400,196400,196400,196400,0
|
|
20230630,165800,5636915200,196400,196400,196400,196400,0
|
|
20230630,165700,5636915200,196400,196400,196400,196400,0
|
|
20230630,165600,5636915200,196400,196400,196400,196400,0
|
|
20230630,165500,5636915200,196400,196400,196400,196400,0
|
|
20230630,165400,5636915200,196400,196400,196400,196400,0
|
|
20230630,165300,5636915200,196400,196400,196400,196400,0
|
|
20230630,165200,5636915200,196400,196400,196400,196400,0
|
|
20230630,165100,5636915200,196400,196400,196400,196400,0
|
|
20230630,165000,5636915200,196400,196400,196400,196400,0
|
|
20230630,164900,5636915200,196400,196400,196400,196400,0
|
|
20230630,164800,5636915200,196400,196400,196400,196400,0
|
|
20230630,164700,5636915200,196400,196400,196400,196400,0
|
|
20230630,164600,5636915200,196400,196400,196400,196400,0
|
|
20230630,164500,5636915200,196400,196400,196400,196400,0
|
|
20230630,164400,5636915200,196400,196400,196400,196400,0
|
|
20230630,164300,5636915200,196400,196400,196400,196400,0
|
|
20230630,164200,5636915200,196400,196400,196400,196400,0
|
|
20230630,164100,5636915200,196400,196400,196400,196400,0
|
|
20230630,164000,5636915200,196400,196400,196400,196400,0
|
|
20230630,163900,5636915200,196400,196400,196400,196400,0
|
|
20230630,163800,5636915200,196400,196400,196400,196400,0
|
|
20230630,163700,5636915200,196400,196400,196400,196400,0
|
|
20230630,163600,5636915200,196400,196400,196400,196400,0
|
|
20230630,163500,5636915200,196400,196400,196400,196400,2831
|
|
20230630,163400,5636915200,196400,196400,196400,196400,0
|
|
20230630,163300,5636915200,196400,196400,196400,196400,0
|
|
20230630,163200,5636915200,196400,196400,196400,196400,0
|
|
20230630,163100,5636915200,196400,196400,196400,196400,0
|
|
20230630,163000,5636915200,196400,196400,196400,196400,0
|
|
20230630,162900,5636915200,196400,196400,196400,196400,0
|
|
20230630,162800,5636915200,196400,196400,196400,196400,0
|
|
20230630,162700,5636915200,196400,196400,196400,196400,0
|
|
20230630,162600,5636915200,196400,196400,196400,196400,0
|
|
20230630,162500,5636915200,196400,196400,196400,196400,0
|
|
20230630,162400,5636915200,196400,196400,196400,196400,0
|
|
20230630,162300,5636915200,196400,196400,196400,196400,0
|
|
20230630,162200,5636915200,196400,196400,196400,196400,0
|
|
20230630,162100,5636915200,196400,196400,196400,196400,0
|
|
20230630,162000,5636915200,196400,196400,196400,196400,0
|
|
20230630,161900,5636915200,196400,196400,196400,196400,0
|
|
20230630,161800,5636915200,196400,196400,196400,196400,0
|
|
20230630,161700,5636915200,196400,196400,196400,196400,0
|
|
20230630,161600,5636915200,196400,196400,196400,196400,0
|
|
20230630,161500,5636915200,196400,196400,196400,196400,0
|
|
20230630,161400,5636915200,196400,196400,196400,196400,0
|
|
20230630,161300,5636915200,196400,196400,196400,196400,0
|
|
20230630,161200,5636915200,196400,196400,196400,196400,0
|
|
20230630,161100,5636915200,196400,196400,196400,196400,0
|
|
20230630,161000,5636915200,196400,196400,196400,196400,0
|
|
20230630,160900,5636915200,196400,196400,196400,196400,0
|
|
20230630,160800,5636915200,196400,196400,196400,196400,0
|
|
20230630,160700,5636915200,196400,196400,196400,196400,0
|
|
20230630,160600,5636915200,196400,196400,196400,196400,0
|
|
20230630,160500,5636915200,196400,196400,196400,196400,2831
|
|
20230630,160400,5636915200,196400,196400,196400,196400,0
|
|
20230630,160300,5636915200,196400,196400,196400,196400,0
|
|
20230630,160200,5636915200,196400,196400,196400,196400,0
|
|
20230630,160100,5636915200,196400,196400,196400,196400,0
|
|
20230630,160000,5636915200,196400,196400,196400,196400,0
|
|
20230630,155900,5636915200,196400,196400,196400,196400,0
|
|
20230630,155800,5636915200,196400,196400,196400,196400,0
|
|
20230630,155700,5636915200,196400,196400,196400,196400,0
|
|
20230630,155600,5636915200,196400,196400,196400,196400,0
|
|
20230630,155500,5636915200,196400,196400,196400,196400,0
|
|
20230630,155400,5636915200,196400,196400,196400,196400,0
|
|
20230630,155300,5636915200,196400,196400,196400,196400,0
|
|
20230630,155200,5636915200,196400,196400,196400,196400,0
|
|
20230630,155100,5636915200,196400,196400,196400,196400,0
|
|
20230630,155000,5636915200,196400,196400,196400,196400,0
|
|
20230630,154900,5636915200,196400,196400,196400,196400,0
|
|
20230630,154800,5636915200,196400,196400,196400,196400,0
|
|
20230630,154700,5636915200,196400,196400,196400,196400,0
|
|
20230630,154600,5636915200,196400,196400,196400,196400,0
|
|
20230630,154500,5636915200,196400,196400,196400,196400,0
|
|
20230630,154400,5636915200,196400,196400,196400,196400,0
|
|
20230630,154300,5636915200,196400,196400,196400,196400,0
|
|
20230630,154200,5636915200,196400,196400,196400,196400,0
|
|
20230630,154100,5636915200,196400,196400,196400,196400,0
|
|
20230630,154000,5636915200,196400,196400,196400,196400,0
|
|
20230630,153900,5636915200,196400,196400,196400,196400,0
|
|
20230630,153800,5636915200,196400,196400,196400,196400,0
|
|
20230630,153700,5636915200,196400,196400,196400,196400,0
|
|
20230630,153600,5636915200,196400,196400,196400,196400,0
|
|
20230630,153500,5636915200,196400,196400,196400,196400,2831
|
|
20230630,153400,5636915200,196400,196400,196400,196400,0
|
|
20230630,153300,5636915200,196400,196400,196400,196400,0
|
|
20230630,153200,5636915200,196400,196400,196400,196400,0
|
|
20230630,153100,5636915200,196400,196400,196400,196400,0
|
|
20230630,153000,5636915200,196400,196400,196400,196400,2831
|
|
20230630,152900,5080906800,197000,197000,197000,197000,0
|
|
20230630,152800,5080906800,197000,197000,197000,197000,0
|
|
20230630,152700,5080906800,197000,197000,197000,197000,0
|
|
20230630,152600,5080906800,197000,197000,197000,197000,0
|
|
20230630,152500,5080906800,197000,197000,197000,197000,0
|
|
20230630,152400,5080906800,197000,197000,197000,197000,0
|
|
20230630,152300,5080906800,197000,197000,197000,197000,0
|
|
20230630,152200,5080906800,197000,197000,197000,197000,0
|
|
20230630,152100,5080906800,197000,197000,197000,197000,0
|
|
20230630,152000,5080906800,197000,197000,197000,197000,0
|
|
20230630,151900,5080906800,197000,197000,197000,196200,61
|
|
20230630,151800,5068901000,196900,196000,196900,196000,57
|
|
20230630,151700,5057685500,196000,196000,196900,195700,164
|
|
20230630,151600,5025506100,196100,196000,196100,196000,72
|
|
20230630,151500,5011389500,196000,195800,196100,195800,165
|
|
20230630,151400,4979058700,195800,195900,196000,195800,88
|
|
20230630,151300,4961819500,195900,196000,196000,195900,74
|
|
20230630,151200,4947319700,195900,195900,196100,195900,148
|
|
20230630,151100,4918316300,195900,196000,196000,195900,12
|
|
20230630,151000,4915964400,196100,195900,196300,195900,117
|
|
20230630,150900,4893021800,196200,196100,196200,195900,177
|
|
20230630,150800,4858318200,196100,196200,196300,196100,66
|
|
20230630,150700,4845368900,196100,196100,196200,196100,63
|
|
20230630,150600,4833012400,196100,196000,196200,196000,91
|
|
20230630,150500,4815167800,196000,195900,196200,195900,190
|
|
20230630,150400,4777921300,195900,195900,196200,195800,44
|
|
20230630,150300,4769296300,195800,195900,196400,195800,57
|
|
20230630,150200,4758119200,196500,196000,196800,195900,66
|
|
20230630,150100,4745160600,195900,195700,196000,195700,73
|
|
20230630,150000,4730865900,195700,195700,196000,195700,166
|
|
20230630,145900,4698358600,195800,195800,196000,195800,141
|
|
20230630,145800,4670741100,196000,195900,196000,195800,58
|
|
20230630,145700,4659378900,196000,195900,196000,195900,72
|
|
20230630,145600,4645272800,196000,195900,196000,195900,53
|
|
20230630,145500,4634889900,195900,196100,196400,195900,100
|
|
20230630,145400,4615280000,196200,196300,196300,196200,40
|
|
20230630,145300,4607429300,196300,196400,196400,196300,17
|
|
20230630,145200,4604091200,196400,196300,196400,196300,61
|
|
20230630,145100,4592116300,196300,196100,196400,196100,43
|
|
20230630,145000,4583677300,196300,196100,196300,196000,65
|
|
20230630,144900,4570932000,196100,196100,196300,196100,76
|
|
20230630,144800,4556027100,196200,196100,196200,196100,6
|
|
20230630,144700,4554850300,196100,196200,196200,196100,48
|
|
20230630,144600,4545433000,196200,196200,196200,196200,50
|
|
20230630,144500,4535623000,196200,196200,196400,196200,31
|
|
20230630,144400,4529538000,196200,196400,196400,196200,71
|
|
20230630,144300,4515599300,196400,196500,196700,196400,26
|
|
20230630,144200,4510489900,196500,196500,196600,196500,54
|
|
20230630,144100,4499878600,196600,196500,196600,196500,52
|
|
20230630,144000,4489660200,196500,196500,196500,196500,42
|
|
20230630,143900,4481407200,196600,196000,196600,196000,26
|
|
20230630,143800,4476298700,196300,196100,196300,196100,80
|
|
20230630,143700,4460607500,196100,196200,196200,196100,14
|
|
20230630,143600,4457861300,196200,196300,196300,196200,26
|
|
20230630,143500,4452757600,196300,196400,196400,196300,59
|
|
20230630,143400,4441173000,196500,196400,196500,196400,20
|
|
20230630,143300,4437243500,196500,196400,196500,196400,47
|
|
20230630,143200,4428012200,196500,196500,196500,196400,47
|
|
20230630,143100,4418780800,196500,196300,196500,196300,47
|
|
20230630,143000,4409548800,196400,196300,196500,196300,22
|
|
20230630,142900,4405226700,196300,196300,196500,196200,64
|
|
20230630,142800,4392664000,196400,196300,196400,196200,47
|
|
20230630,142700,4383438000,196400,196400,196400,196200,14
|
|
20230630,142600,4380689000,196500,196200,196500,196100,87
|
|
20230630,142500,4363608500,196300,196300,196500,196200,27
|
|
20230630,142400,4358305400,196400,196000,196400,196000,83
|
|
20230630,142300,4342019600,196000,196100,196100,196000,45
|
|
20230630,142200,4333198700,196100,196000,196100,196000,42
|
|
20230630,142100,4324966500,196100,196100,196100,196000,53
|
|
20230630,142000,4314577100,196100,196100,196200,196100,31
|
|
20230630,141900,4308497900,196100,196200,196300,196100,65
|
|
20230630,141800,4295745100,196200,196400,196400,196200,36
|
|
20230630,141700,4288678300,196300,196400,196400,196300,30
|
|
20230630,141600,4282788900,196400,196300,196400,196200,66
|
|
20230630,141500,4269837600,196300,196300,196400,196200,86
|
|
20230630,141400,4252955500,196500,196700,196700,196500,7
|
|
20230630,141300,4251579400,196700,196500,196700,196300,53
|
|
20230630,141200,4241166900,196300,196500,196500,196300,30
|
|
20230630,141100,4235272600,196500,196400,196600,196400,55
|
|
20230630,141000,4224468900,196400,196600,196600,196400,29
|
|
20230630,140900,4218771500,196700,196700,196700,196700,13
|
|
20230630,140800,4216214400,196600,196500,196700,196500,34
|
|
20230630,140700,4209529500,196700,196500,196700,196500,84
|
|
20230630,140600,4193021200,196600,196600,196600,196500,12
|
|
20230630,140500,4190662300,196600,196500,196600,196500,48
|
|
20230630,140400,4181229200,196500,196700,196700,196500,11
|
|
20230630,140300,4179066500,196700,196400,196700,196200,90
|
|
20230630,140200,4161383500,196400,196300,196400,196300,46
|
|
20230630,140100,4152353400,196400,196500,196500,196400,18
|
|
20230630,140000,4148817200,196400,196500,196500,196300,83
|
|
20230630,135900,4132519400,196500,196600,196600,196500,17
|
|
20230630,135800,4129177400,196600,196300,196600,196200,40
|
|
20230630,135700,4121323900,196400,196300,196500,196300,107
|
|
20230630,135600,4100308300,196500,196400,196600,196400,33
|
|
20230630,135500,4093825900,196300,196100,196400,196100,24
|
|
20230630,135400,4089114800,196400,196300,196400,196200,34
|
|
20230630,135300,4082442400,196200,196300,196400,196200,71
|
|
20230630,135200,4068504300,196300,196500,196500,196300,17
|
|
20230630,135100,4065165100,196500,196200,196500,196200,71
|
|
20230630,135000,4051230700,196200,196400,196400,196200,7
|
|
20230630,134900,4049857100,196300,196300,196400,196300,58
|
|
20230630,134800,4038471500,196400,196400,196500,196400,38
|
|
20230630,134700,4031008200,196500,196400,196500,196300,307
|
|
20230630,134600,3970713300,196500,196500,196500,196500,50
|
|
20230630,134500,3960888300,196500,196600,196700,196500,52
|
|
20230630,134400,3950662500,196600,196600,196600,196600,7
|
|
20230630,134300,3949286300,196600,196700,196800,196500,38
|
|
20230630,134200,3941813300,196700,196600,196700,196600,49
|
|
20230630,134100,3932177400,196600,196600,196700,196500,55
|
|
20230630,134000,3921362000,196500,196600,196600,196500,23
|
|
20230630,133900,3916840300,196700,196700,196700,196600,69
|
|
20230630,133800,3903268600,196800,196800,196800,196700,48
|
|
20230630,133700,3893822500,196900,196800,196900,196800,30
|
|
20230630,133600,3887917900,196800,196800,196800,196800,25
|
|
20230630,133500,3882997900,196800,196800,196800,196800,23
|
|
20230630,133400,3878471500,196800,196800,196900,196800,46
|
|
20230630,133300,3869418200,196800,196900,196900,196800,26
|
|
20230630,133200,3864300800,196900,196900,196900,196900,53
|
|
20230630,133100,3853865100,196900,197000,197000,196900,23
|
|
20230630,133000,3849334400,197100,197100,197100,197100,30
|
|
20230630,132900,3843421400,197100,197100,197200,197100,55
|
|
20230630,132800,3832580100,197100,197100,197100,197100,30
|
|
20230630,132700,3826667100,197100,196900,197100,196900,37
|
|
20230630,132600,3819377400,197000,196800,197100,196800,35
|
|
20230630,132500,3812482200,196800,196900,197000,196800,50
|
|
20230630,132400,3802637400,196900,196900,197000,196900,46
|
|
20230630,132300,3793579900,196800,197000,197000,196800,16
|
|
20230630,132200,3790428100,197100,196900,197100,196800,50
|
|
20230630,132100,3780582700,197000,197000,197000,197000,20
|
|
20230630,132000,3776642700,197100,197000,197100,197000,31
|
|
20230630,131900,3770534700,197000,197200,197200,197000,60
|
|
20230630,131800,3758712500,197200,197300,197300,197200,19
|
|
20230630,131700,3754964800,197300,197300,197300,197200,31
|
|
20230630,131600,3748848800,197300,197000,197300,197000,51
|
|
20230630,131500,3738794900,197100,197200,197200,197100,44
|
|
20230630,131400,3730121500,197000,197000,197000,197000,0
|
|
20230630,131300,3730121500,197000,197000,197400,197000,34
|
|
20230630,131200,3723422400,197000,197000,197000,196900,59
|
|
20230630,131100,3711801500,197100,196800,197200,196700,83
|
|
20230630,131000,3695456300,196900,196900,196900,196800,15
|
|
20230630,130900,3692503000,196900,197000,197000,196900,17
|
|
20230630,130800,3689154300,197000,196700,197000,196700,281
|
|
20230630,130700,3633852000,196700,196800,196900,196700,46
|
|
20230630,130600,3624797400,196900,196900,196900,196900,9
|
|
20230630,130500,3623025300,197100,197100,197100,197100,0
|
|
20230630,130400,3623025300,197100,196900,197100,196800,65
|
|
20230630,130300,3610224400,196900,197000,197000,196900,18
|
|
20230630,130200,3606678700,197000,196900,197000,196800,49
|
|
20230630,130100,3597030600,196900,197000,197000,196900,19
|
|
20230630,130000,3593287800,196900,197100,197100,196900,45
|
|
20230630,125900,3584424900,197000,196900,197000,196900,10
|
|
20230630,125800,3582455800,197100,197000,197100,197000,26
|
|
20230630,125700,3577333500,197000,197000,197100,196900,65
|
|
20230630,125600,3564528300,197000,197100,197100,197000,50
|
|
20230630,125500,3554677000,197000,197000,197100,197000,4
|
|
20230630,125400,3553888900,197000,196900,197100,196800,72
|
|
20230630,125300,3539710100,197000,197000,197000,197000,21
|
|
20230630,125200,3535573100,197000,197600,197600,197000,19
|
|
20230630,125100,3531821000,197600,197200,197600,197000,47
|
|
20230630,125000,3522540500,197000,196800,197100,196800,106
|
|
20230630,124900,3501667900,196900,196900,196900,196800,41
|
|
20230630,124800,3493595100,196800,196900,196900,196800,7
|
|
20230630,124700,3492216900,196900,197000,197000,196800,36
|
|
20230630,124600,3485127900,196900,196800,196900,196700,83
|
|
20230630,124500,3468790300,196800,197000,197000,196800,30
|
|
20230630,124400,3462883700,197000,196900,197000,196800,41
|
|
20230630,124300,3454807000,196900,196600,197000,196500,237
|
|
20230630,124200,3408169600,196500,196500,196600,196400,46
|
|
20230630,124100,3399130600,196500,196600,196600,196500,14
|
|
20230630,124000,3396378500,196600,196500,196700,196500,153
|
|
20230630,123900,3366294900,196500,196500,196500,196500,38
|
|
20230630,123800,3358827900,196500,196200,196500,196200,46
|
|
20230630,123700,3349789600,196100,196100,196300,196100,56
|
|
20230630,123600,3338805900,196200,196200,196300,196100,50
|
|
20230630,123500,3328995900,196200,196200,196200,196100,46
|
|
20230630,123400,3319970800,196200,196200,196200,196200,1
|
|
20230630,123300,3319774600,196300,196300,196300,196300,54
|
|
20230630,123200,3309174400,196300,196500,196600,196300,20
|
|
20230630,123100,3305244900,196300,196300,196500,196300,229
|
|
20230630,123000,3260265200,196200,195900,196300,195900,224
|
|
20230630,122900,3216336900,195800,195900,195900,195800,48
|
|
20230630,122800,3206938400,195900,195900,195900,195900,42
|
|
20230630,122700,3198710600,195900,195800,196000,195800,74
|
|
20230630,122600,3184212900,195700,195900,196000,195700,16
|
|
20230630,122500,3181078800,195800,195800,195900,195700,46
|
|
20230630,122400,3172071900,195700,195800,195800,195700,52
|
|
20230630,122300,3161895000,195700,195900,195900,195700,6
|
|
20230630,122200,3160720200,195800,195600,195900,195600,63
|
|
20230630,122100,3148387700,195800,195700,195800,195700,26
|
|
20230630,122000,3143299300,195600,195600,195700,195600,92
|
|
20230630,121900,3125301700,195600,195800,195800,195600,12
|
|
20230630,121800,3122953100,195600,195700,195700,195500,55
|
|
20230630,121700,3112192500,195700,195500,195700,195500,22
|
|
20230630,121600,3107887700,195700,195800,195800,195600,33
|
|
20230630,121500,3101431900,195600,195800,195800,195600,47
|
|
20230630,121400,3092233000,195800,195700,195800,195700,34
|
|
20230630,121300,3085576500,195800,195700,195800,195700,41
|
|
20230630,121200,3077550300,195600,195700,195900,195600,127
|
|
20230630,121100,3052677800,195700,195500,195700,195500,34
|
|
20230630,121000,3046027400,195700,195700,195700,195500,47
|
|
20230630,120900,3036833200,195700,195700,195700,195600,34
|
|
20230630,120800,3030182000,195600,195700,195800,195600,51
|
|
20230630,120700,3020202900,195700,195600,195700,195600,36
|
|
20230630,120600,3013160300,195600,195500,195700,195500,83
|
|
20230630,120500,2996929300,195500,195500,195500,195500,3
|
|
20230630,120400,2996342800,195500,195600,195800,195500,35
|
|
20230630,120300,2989496500,195600,195400,195600,195400,72
|
|
20230630,120200,2975421200,195600,195500,195600,195500,14
|
|
20230630,120100,2972684100,195500,195500,195600,195500,46
|
|
20230630,120000,2963691000,195400,195600,195600,195400,24
|
|
20230630,115900,2958997400,195400,195400,195600,195300,78
|
|
20230630,115800,2943760900,195500,195700,195700,195500,34
|
|
20230630,115700,2937109300,195600,195700,195800,195600,36
|
|
20230630,115600,2930064600,195600,195200,195800,195200,132
|
|
20230630,115500,2904237500,195500,195500,195600,195400,66
|
|
20230630,115400,2891338700,195700,195400,195700,195400,38
|
|
20230630,115300,2883909300,195400,195600,195600,195400,53
|
|
20230630,115200,2873547700,195400,195500,195600,195400,39
|
|
20230630,115100,2865923800,195600,195300,195700,195300,372
|
|
20230630,115000,2793194900,195000,195000,195300,195000,48
|
|
20230630,114900,2783827200,195200,194900,195200,194900,62
|
|
20230630,114800,2771733400,195000,195100,195100,195000,46
|
|
20230630,114700,2762761000,195000,195000,195200,194900,66
|
|
20230630,114600,2749887000,195000,195000,195200,195000,35
|
|
20230630,114500,2743059500,195200,195000,195200,195000,40
|
|
20230630,114400,2735258600,195000,195000,195000,194800,66
|
|
20230630,114300,2722395200,195000,194900,195000,194800,34
|
|
20230630,114200,2715768200,194900,195000,195100,194900,217
|
|
20230630,114100,2673469700,195000,195000,195200,194900,63
|
|
20230630,114000,2661182800,195100,195000,195100,195000,44
|
|
20230630,113900,2652598900,195000,195100,195300,194900,95
|
|
20230630,113800,2634063600,195000,195000,195200,195000,35
|
|
20230630,113700,2627236200,195000,195000,195100,194900,53
|
|
20230630,113600,2616901100,195000,194900,195100,194900,45
|
|
20230630,113500,2608124500,194900,195000,195100,194900,30
|
|
20230630,113400,2602275400,194900,194900,195200,194900,40
|
|
20230630,113300,2594472100,195200,195000,195200,195000,70
|
|
20230630,113200,2580818300,195000,195100,195100,195000,13
|
|
20230630,113100,2578282700,195100,194900,195100,194900,56
|
|
20230630,113000,2567361800,194900,195000,195100,194900,129
|
|
20230630,112900,2542206300,194900,195000,195000,194900,18
|
|
20230630,112800,2538697000,195100,195000,195100,195000,28
|
|
20230630,112700,2533236800,195000,194900,195400,194900,18
|
|
20230630,112600,2529727000,194800,194800,194900,194700,99
|
|
20230630,112500,2510442900,194900,194800,194900,194800,12
|
|
20230630,112400,2508105000,194800,194800,194900,194800,37
|
|
20230630,112300,2500897200,194800,194900,194900,194800,33
|
|
20230630,112200,2494465700,194900,194900,195100,194900,75
|
|
20230630,112100,2479845300,194900,195000,195000,194900,15
|
|
20230630,112000,2476920800,195000,195000,195100,195000,53
|
|
20230630,111900,2466585300,195000,195000,195000,194900,73
|
|
20230630,111800,2452356300,195000,195000,195100,195000,39
|
|
20230630,111700,2444749500,195000,195000,195100,195000,50
|
|
20230630,111600,2434997700,195000,195000,195000,195000,30
|
|
20230630,111500,2429147700,195000,195100,195100,195000,48
|
|
20230630,111400,2419786000,195100,195100,195200,195100,35
|
|
20230630,111300,2412957200,195100,195100,195100,195100,31
|
|
20230630,111200,2406909100,195200,195100,195200,195100,66
|
|
20230630,111100,2394031900,195100,195200,195300,195100,48
|
|
20230630,111000,2384664600,195200,195100,195200,195100,42
|
|
20230630,110900,2376469800,195200,195000,195200,195000,48
|
|
20230630,110800,2367108500,195000,195200,195200,195000,39
|
|
20230630,110700,2359499600,195300,195300,195300,195200,121
|
|
20230630,110600,2335873400,195300,195300,195500,195300,24
|
|
20230630,110500,2331184000,195300,195300,195400,195200,63
|
|
20230630,110400,2318880100,195400,195200,195400,195100,67
|
|
20230630,110300,2305800200,195200,195200,195300,195200,35
|
|
20230630,110200,2298967900,195100,195100,195100,195100,60
|
|
20230630,110100,2287261900,195100,195100,195200,195100,54
|
|
20230630,110000,2276726000,195200,195400,195400,195200,31
|
|
20230630,105900,2270671800,195400,195100,195400,195100,66
|
|
20230630,105800,2257788600,195100,195200,195200,195100,30
|
|
20230630,105700,2251933800,195200,195300,195300,195200,63
|
|
20230630,105600,2239635700,195300,195300,195300,195200,41
|
|
20230630,105500,2231631700,195300,195300,195300,195300,39
|
|
20230630,105400,2224015000,195300,195300,195500,195300,40
|
|
20230630,105300,2216200800,195200,195300,195400,195200,46
|
|
20230630,105200,2207216900,195300,195100,195400,195100,62
|
|
20230630,105100,2195114700,195100,195100,195200,195100,86
|
|
20230630,105000,2178335500,195100,195200,195300,195100,37
|
|
20230630,104900,2171113500,195300,195200,195400,195100,50
|
|
20230630,104800,2161352300,195200,195200,195200,195100,32
|
|
20230630,104700,2155106000,195300,195200,195300,195200,41
|
|
20230630,104600,2147102300,195300,195200,195300,195200,47
|
|
20230630,104500,2137927600,195200,195200,195200,195100,60
|
|
20230630,104400,2126219800,195200,195200,195200,195100,51
|
|
20230630,104300,2116265300,195300,195400,195400,195200,17
|
|
20230630,104200,2112945800,195200,195200,195500,195200,197
|
|
20230630,104100,2074452400,195200,195200,195300,195100,21
|
|
20230630,104000,2070354100,195200,195100,195200,195100,52
|
|
20230630,103900,2060207700,195100,195200,195300,195100,42
|
|
20230630,103800,2052008300,195300,195000,195400,195000,137
|
|
20230630,103700,2025263300,195000,195100,195100,195000,49
|
|
20230630,103600,2015706400,195100,194500,195100,194500,276
|
|
20230630,103500,1961946900,194600,194500,194600,194500,58
|
|
20230630,103400,1950662800,194500,194600,194600,194500,15
|
|
20230630,103300,1947744600,194600,194600,194600,194500,40
|
|
20230630,103200,1939960800,194600,194600,194600,194500,18
|
|
20230630,103100,1936458500,194600,194600,194700,194600,41
|
|
20230630,103000,1928479700,194600,194700,194700,194600,41
|
|
20230630,102900,1920500500,194800,194700,194800,194600,31
|
|
20230630,102800,1914463300,194700,194800,194800,194700,70
|
|
20230630,102700,1900828000,194800,194900,194900,194800,50
|
|
20230630,102600,1891086100,194900,194800,194900,194800,51
|
|
20230630,102500,1881150900,194900,194800,194900,194800,28
|
|
20230630,102400,1875694500,194900,194800,194900,194800,79
|
|
20230630,102300,1860302700,194800,194800,194900,194800,68
|
|
20230630,102200,1847054600,194800,195000,195000,194800,67
|
|
20230630,102100,1833996300,195000,195000,195000,195000,93
|
|
20230630,102000,1815861300,195000,195000,195100,195000,50
|
|
20230630,101900,1806109200,195000,195000,195100,195000,45
|
|
20230630,101800,1797333100,195000,195000,195000,195000,47
|
|
20230630,101700,1788168100,195100,195000,195100,195000,72
|
|
20230630,101600,1774125400,195000,195000,195000,195000,44
|
|
20230630,101500,1765545400,195100,195100,195100,195000,30
|
|
20230630,101400,1759693500,195100,195100,195200,195100,32
|
|
20230630,101300,1753450100,195100,195100,195200,195100,113
|
|
20230630,101200,1731397700,195100,195100,195100,195100,43
|
|
20230630,101100,1723008400,195100,195100,195200,195100,141
|
|
20230630,101000,1695499000,195100,195100,195200,195100,15
|
|
20230630,100900,1692572400,195200,195200,195200,195100,51
|
|
20230630,100800,1682618600,195200,195200,195200,195200,13
|
|
20230630,100700,1680081000,195200,195300,195300,195200,36
|
|
20230630,100600,1673050800,195300,195400,195400,195300,49
|
|
20230630,100500,1663480900,195300,195400,195400,195300,30
|
|
20230630,100400,1657619900,195400,195300,195400,195300,14
|
|
20230630,100300,1654885600,195300,195400,195400,195300,29
|
|
20230630,100200,1649220700,195400,195500,195500,195300,34
|
|
20230630,100100,1642577100,195400,195400,195500,195400,17
|
|
20230630,100000,1639255200,195400,195400,195500,195400,15
|
|
20230630,095900,1636324000,195500,195400,195500,195400,61
|
|
20230630,095800,1624404300,195500,195500,195600,195400,33
|
|
20230630,095700,1617951300,195600,195400,195600,195300,73
|
|
20230630,095600,1603675300,195300,195200,195300,195200,73
|
|
20230630,095500,1589418600,195200,195200,195200,195200,33
|
|
20230630,095400,1582977000,195200,195100,195200,195100,53
|
|
20230630,095300,1572631900,195200,195200,195200,195200,0
|
|
20230630,095200,1572631900,195200,195100,195200,194900,48
|
|
20230630,095100,1563264300,194900,195100,195100,194800,134
|
|
20230630,095000,1537121400,194800,194800,194900,194700,43
|
|
20230630,094900,1528744000,194700,194600,194700,194600,7
|
|
20230630,094800,1527381200,194600,194500,194600,194500,14
|
|
20230630,094700,1524656900,194600,194500,194600,194500,25
|
|
20230630,094600,1519792600,194500,194500,194600,194500,24
|
|
20230630,094500,1515123000,194500,194600,194600,194500,33
|
|
20230630,094400,1508703400,194600,194600,194700,194600,15
|
|
20230630,094300,1505784200,194800,194900,194900,194800,44
|
|
20230630,094200,1497212600,194800,194300,194800,194300,37
|
|
20230630,094100,1490016400,194300,195000,195000,194300,46
|
|
20230630,094000,1481062200,195000,194300,195000,194300,21
|
|
20230630,093900,1476971400,194500,195100,195100,194400,29
|
|
20230630,093800,1471317800,195100,194500,195200,194500,65
|
|
20230630,093700,1458642800,194500,194000,194500,194000,203
|
|
20230630,093600,1419235900,194100,193700,194100,193600,34
|
|
20230630,093500,1412648800,193700,193500,193700,193500,45
|
|
20230630,093400,1403935600,193600,193500,193700,193200,59
|
|
20230630,093300,1392513500,193500,193000,193500,192900,63
|
|
20230630,093200,1380355100,192800,192800,193000,192600,25
|
|
20230630,093100,1375536200,192700,193600,193600,192700,32
|
|
20230630,093000,1369355700,193800,192300,193800,192300,170
|
|
20230630,092900,1336614300,192300,192200,192300,192200,37
|
|
20230630,092800,1329502200,192200,192200,192200,192100,174
|
|
20230630,092700,1296059600,192200,192400,192400,192000,777
|
|
20230630,092600,1146743300,192400,192400,192400,192300,48
|
|
20230630,092500,1137509900,192300,192400,192400,192300,25
|
|
20230630,092400,1132701200,192400,192200,192400,192200,128
|
|
20230630,092300,1108086400,192300,192200,192300,192200,26
|
|
20230630,092200,1103087500,192300,192400,192400,192200,104
|
|
20230630,092100,1083088400,192400,192400,192500,192300,106
|
|
20230630,092000,1062697800,192400,192500,192500,192400,149
|
|
20230630,091900,1034025600,192500,192600,192600,192400,150
|
|
20230630,091800,1005153600,192600,192500,192700,192500,659
|
|
20230630,091700,878237100,192500,192500,192500,192400,21
|
|
20230630,091600,874195100,192500,192600,192600,192500,202
|
|
20230630,091500,835294000,192600,192800,192800,192600,278
|
|
20230630,091400,781735300,192800,192900,192900,192800,91
|
|
20230630,091300,764188200,192900,193200,193200,192900,190
|
|
20230630,091200,727507700,193300,193300,193300,193300,37
|
|
20230630,091100,720355600,193500,194100,194100,193400,2149
|
|
20230630,091000,303327000,194100,194200,194200,194100,130
|
|
20230630,090900,278092200,194100,194400,194400,194100,450
|
|
20230630,090800,190717700,194500,194700,194700,194400,58
|
|
20230630,090700,179434100,194700,195000,195000,194700,198
|
|
20230630,090600,140830000,195100,195100,195100,195000,23
|
|
20230630,090500,136342800,195100,195100,195100,195000,78
|
|
20230630,090400,121127500,195100,195300,195300,195100,313
|
|
20230630,090300,60045700,195200,195200,195200,195200,38
|
|
20230630,090200,52628100,195400,195600,195600,195300,182
|
|
20230630,090100,17062300,195600,195600,195600,195500,23
|
|
20230630,090000,12564100,196000,196500,196500,196000,64
|