574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183100,260162300,84900,84900,84900,84900,126
|
|
20230630,183000,260162300,84900,84900,84900,84900,0
|
|
20230630,182900,260162300,84900,84900,84900,84900,0
|
|
20230630,182800,260162300,84900,84900,84900,84900,0
|
|
20230630,182700,260162300,84900,84900,84900,84900,0
|
|
20230630,182600,260162300,84900,84900,84900,84900,0
|
|
20230630,182500,260162300,84900,84900,84900,84900,0
|
|
20230630,182400,260162300,84900,84900,84900,84900,0
|
|
20230630,182300,260162300,84900,84900,84900,84900,0
|
|
20230630,182200,260162300,84900,84900,84900,84900,0
|
|
20230630,182100,260162300,84900,84900,84900,84900,0
|
|
20230630,182000,260162300,84900,84900,84900,84900,0
|
|
20230630,181900,260162300,84900,84900,84900,84900,0
|
|
20230630,181800,260162300,84900,84900,84900,84900,0
|
|
20230630,181700,260162300,84900,84900,84900,84900,0
|
|
20230630,181600,260162300,84900,84900,84900,84900,0
|
|
20230630,181500,260162300,84900,84900,84900,84900,0
|
|
20230630,181400,260162300,84900,84900,84900,84900,0
|
|
20230630,181300,260162300,84900,84900,84900,84900,0
|
|
20230630,181200,260162300,84900,84900,84900,84900,0
|
|
20230630,181100,260162300,84900,84900,84900,84900,0
|
|
20230630,181000,260162300,84900,84900,84900,84900,0
|
|
20230630,180900,260162300,84900,84900,84900,84900,0
|
|
20230630,180800,260162300,84900,84900,84900,84900,0
|
|
20230630,180700,260162300,84900,84900,84900,84900,0
|
|
20230630,180600,260162300,84900,84900,84900,84900,0
|
|
20230630,180500,260162300,84900,84900,84900,84900,0
|
|
20230630,180400,260162300,84900,84900,84900,84900,0
|
|
20230630,180300,260162300,84900,84900,84900,84900,0
|
|
20230630,180200,260162300,84900,84900,84900,84900,0
|
|
20230630,180100,260162300,84900,84900,84900,84900,126
|
|
20230630,180000,260162300,84900,84900,84900,84900,0
|
|
20230630,175900,260162300,84900,84900,84900,84900,0
|
|
20230630,175800,260162300,84900,84900,84900,84900,0
|
|
20230630,175700,260162300,84900,84900,84900,84900,0
|
|
20230630,175600,260162300,84900,84900,84900,84900,0
|
|
20230630,175500,260162300,84900,84900,84900,84900,0
|
|
20230630,175400,260162300,84900,84900,84900,84900,0
|
|
20230630,175300,260162300,84900,84900,84900,84900,0
|
|
20230630,175200,260162300,84900,84900,84900,84900,0
|
|
20230630,175100,260162300,84900,84900,84900,84900,0
|
|
20230630,175000,260162300,84900,84900,84900,84900,0
|
|
20230630,174900,260162300,84900,84900,84900,84900,0
|
|
20230630,174800,260162300,84900,84900,84900,84900,0
|
|
20230630,174700,260162300,84900,84900,84900,84900,0
|
|
20230630,174600,260162300,84900,84900,84900,84900,0
|
|
20230630,174500,260162300,84900,84900,84900,84900,0
|
|
20230630,174400,260162300,84900,84900,84900,84900,0
|
|
20230630,174300,260162300,84900,84900,84900,84900,0
|
|
20230630,174200,260162300,84900,84900,84900,84900,0
|
|
20230630,174100,260162300,84900,84900,84900,84900,0
|
|
20230630,174000,260162300,84900,84900,84900,84900,0
|
|
20230630,173900,260162300,84900,84900,84900,84900,0
|
|
20230630,173800,260162300,84900,84900,84900,84900,0
|
|
20230630,173700,260162300,84900,84900,84900,84900,0
|
|
20230630,173600,260162300,84900,84900,84900,84900,0
|
|
20230630,173500,260162300,84900,84900,84900,84900,0
|
|
20230630,173400,260162300,84900,84900,84900,84900,0
|
|
20230630,173300,260162300,84900,84900,84900,84900,0
|
|
20230630,173200,260162300,84900,84900,84900,84900,0
|
|
20230630,173100,260162300,84900,84900,84900,84900,126
|
|
20230630,173000,260162300,84900,84900,84900,84900,0
|
|
20230630,172900,260162300,84900,84900,84900,84900,0
|
|
20230630,172800,260162300,84900,84900,84900,84900,0
|
|
20230630,172700,260162300,84900,84900,84900,84900,0
|
|
20230630,172600,260162300,84900,84900,84900,84900,0
|
|
20230630,172500,260162300,84900,84900,84900,84900,0
|
|
20230630,172400,260162300,84900,84900,84900,84900,0
|
|
20230630,172300,260162300,84900,84900,84900,84900,0
|
|
20230630,172200,260162300,84900,84900,84900,84900,0
|
|
20230630,172100,260162300,84900,84900,84900,84900,0
|
|
20230630,172000,260162300,84900,84900,84900,84900,0
|
|
20230630,171900,260162300,84900,84900,84900,84900,0
|
|
20230630,171800,260162300,84900,84900,84900,84900,0
|
|
20230630,171700,260162300,84900,84900,84900,84900,0
|
|
20230630,171600,260162300,84900,84900,84900,84900,0
|
|
20230630,171500,260162300,84900,84900,84900,84900,0
|
|
20230630,171400,260162300,84900,84900,84900,84900,0
|
|
20230630,171300,260162300,84900,84900,84900,84900,0
|
|
20230630,171200,260162300,84900,84900,84900,84900,0
|
|
20230630,171100,260162300,84900,84900,84900,84900,0
|
|
20230630,171000,260162300,84900,84900,84900,84900,0
|
|
20230630,170900,260162300,84900,84900,84900,84900,0
|
|
20230630,170800,260162300,84900,84900,84900,84900,0
|
|
20230630,170700,260162300,84900,84900,84900,84900,0
|
|
20230630,170600,260162300,84900,84900,84900,84900,0
|
|
20230630,170500,260162300,84900,84900,84900,84900,0
|
|
20230630,170400,260162300,84900,84900,84900,84900,0
|
|
20230630,170300,260162300,84900,84900,84900,84900,0
|
|
20230630,170200,260162300,84900,84900,84900,84900,0
|
|
20230630,170100,260162300,84900,84900,84900,84900,126
|
|
20230630,170000,260162300,84900,84900,84900,84900,0
|
|
20230630,165900,260162300,84900,84900,84900,84900,0
|
|
20230630,165800,260162300,84900,84900,84900,84900,0
|
|
20230630,165700,260162300,84900,84900,84900,84900,0
|
|
20230630,165600,260162300,84900,84900,84900,84900,0
|
|
20230630,165500,260162300,84900,84900,84900,84900,0
|
|
20230630,165400,260162300,84900,84900,84900,84900,0
|
|
20230630,165300,260162300,84900,84900,84900,84900,0
|
|
20230630,165200,260162300,84900,84900,84900,84900,0
|
|
20230630,165100,260162300,84900,84900,84900,84900,0
|
|
20230630,165000,260162300,84900,84900,84900,84900,0
|
|
20230630,164900,260162300,84900,84900,84900,84900,0
|
|
20230630,164800,260162300,84900,84900,84900,84900,0
|
|
20230630,164700,260162300,84900,84900,84900,84900,0
|
|
20230630,164600,260162300,84900,84900,84900,84900,0
|
|
20230630,164500,260162300,84900,84900,84900,84900,0
|
|
20230630,164400,260162300,84900,84900,84900,84900,0
|
|
20230630,164300,260162300,84900,84900,84900,84900,0
|
|
20230630,164200,260162300,84900,84900,84900,84900,0
|
|
20230630,164100,260162300,84900,84900,84900,84900,0
|
|
20230630,164000,260162300,84900,84900,84900,84900,0
|
|
20230630,163900,260162300,84900,84900,84900,84900,0
|
|
20230630,163800,260162300,84900,84900,84900,84900,0
|
|
20230630,163700,260162300,84900,84900,84900,84900,0
|
|
20230630,163600,260162300,84900,84900,84900,84900,0
|
|
20230630,163500,260162300,84900,84900,84900,84900,0
|
|
20230630,163400,260162300,84900,84900,84900,84900,0
|
|
20230630,163300,260162300,84900,84900,84900,84900,0
|
|
20230630,163200,260162300,84900,84900,84900,84900,0
|
|
20230630,163100,260162300,84900,84900,84900,84900,126
|
|
20230630,163000,260162300,84900,84900,84900,84900,0
|
|
20230630,162900,260162300,84900,84900,84900,84900,0
|
|
20230630,162800,260162300,84900,84900,84900,84900,0
|
|
20230630,162700,260162300,84900,84900,84900,84900,0
|
|
20230630,162600,260162300,84900,84900,84900,84900,0
|
|
20230630,162500,260162300,84900,84900,84900,84900,0
|
|
20230630,162400,260162300,84900,84900,84900,84900,0
|
|
20230630,162300,260162300,84900,84900,84900,84900,0
|
|
20230630,162200,260162300,84900,84900,84900,84900,0
|
|
20230630,162100,260162300,84900,84900,84900,84900,0
|
|
20230630,162000,260162300,84900,84900,84900,84900,0
|
|
20230630,161900,260162300,84900,84900,84900,84900,0
|
|
20230630,161800,260162300,84900,84900,84900,84900,0
|
|
20230630,161700,260162300,84900,84900,84900,84900,0
|
|
20230630,161600,260162300,84900,84900,84900,84900,0
|
|
20230630,161500,260162300,84900,84900,84900,84900,0
|
|
20230630,161400,260162300,84900,84900,84900,84900,0
|
|
20230630,161300,260162300,84900,84900,84900,84900,0
|
|
20230630,161200,260162300,84900,84900,84900,84900,0
|
|
20230630,161100,260162300,84900,84900,84900,84900,0
|
|
20230630,161000,260162300,84900,84900,84900,84900,0
|
|
20230630,160900,260162300,84900,84900,84900,84900,0
|
|
20230630,160800,260162300,84900,84900,84900,84900,0
|
|
20230630,160700,260162300,84900,84900,84900,84900,0
|
|
20230630,160600,260162300,84900,84900,84900,84900,0
|
|
20230630,160500,260162300,84900,84900,84900,84900,0
|
|
20230630,160400,260162300,84900,84900,84900,84900,0
|
|
20230630,160300,260162300,84900,84900,84900,84900,0
|
|
20230630,160200,260162300,84900,84900,84900,84900,0
|
|
20230630,160100,260162300,84900,84900,84900,84900,126
|
|
20230630,160000,260162300,84900,84900,84900,84900,0
|
|
20230630,155900,260162300,84900,84900,84900,84900,0
|
|
20230630,155800,260162300,84900,84900,84900,84900,0
|
|
20230630,155700,260162300,84900,84900,84900,84900,0
|
|
20230630,155600,260162300,84900,84900,84900,84900,0
|
|
20230630,155500,260162300,84900,84900,84900,84900,0
|
|
20230630,155400,260162300,84900,84900,84900,84900,0
|
|
20230630,155300,260162300,84900,84900,84900,84900,0
|
|
20230630,155200,260162300,84900,84900,84900,84900,0
|
|
20230630,155100,260162300,84900,84900,84900,84900,0
|
|
20230630,155000,260162300,84900,84900,84900,84900,0
|
|
20230630,154900,260162300,84900,84900,84900,84900,0
|
|
20230630,154800,260162300,84900,84900,84900,84900,0
|
|
20230630,154700,260162300,84900,84900,84900,84900,0
|
|
20230630,154600,260162300,84900,84900,84900,84900,0
|
|
20230630,154500,260162300,84900,84900,84900,84900,0
|
|
20230630,154400,260162300,84900,84900,84900,84900,0
|
|
20230630,154300,260162300,84900,84900,84900,84900,0
|
|
20230630,154200,260162300,84900,84900,84900,84900,0
|
|
20230630,154100,260162300,84900,84900,84900,84900,0
|
|
20230630,154000,260162300,84900,84900,84900,84900,0
|
|
20230630,153900,260162300,84900,84900,84900,84900,0
|
|
20230630,153800,260162300,84900,84900,84900,84900,0
|
|
20230630,153700,260162300,84900,84900,84900,84900,0
|
|
20230630,153600,260162300,84900,84900,84900,84900,0
|
|
20230630,153500,260162300,84900,84900,84900,84900,0
|
|
20230630,153400,260162300,84900,84900,84900,84900,0
|
|
20230630,153300,260162300,84900,84900,84900,84900,0
|
|
20230630,153200,260162300,84900,84900,84900,84900,0
|
|
20230630,153100,260162300,84900,84900,84900,84900,126
|
|
20230630,153000,260162300,84900,84900,84900,84900,126
|
|
20230630,152900,249464900,85200,85200,85200,85200,0
|
|
20230630,152800,249464900,85200,85200,85200,85200,0
|
|
20230630,152700,249464900,85200,85200,85200,85200,0
|
|
20230630,152600,249464900,85200,85200,85200,85200,0
|
|
20230630,152500,249464900,85200,85200,85200,85200,0
|
|
20230630,152400,249464900,85200,85200,85200,85200,0
|
|
20230630,152300,249464900,85200,85200,85200,85200,0
|
|
20230630,152200,249464900,85200,85200,85200,85200,0
|
|
20230630,152100,249464900,85200,85200,85200,85200,0
|
|
20230630,152000,249464900,85200,85200,85200,85200,0
|
|
20230630,151900,249464900,85200,85100,85200,84900,53
|
|
20230630,151800,244962700,85000,85100,85100,85000,9
|
|
20230630,151700,244197000,85000,85100,85100,84700,6
|
|
20230630,151600,243687700,85100,85100,85100,84800,5
|
|
20230630,151500,243263100,85000,84800,85000,84800,20
|
|
20230630,151400,241566000,84900,84900,84900,84800,8
|
|
20230630,151300,240887000,84700,84700,85100,84700,46
|
|
20230630,151200,236979100,84600,84600,84700,84600,10
|
|
20230630,151100,236132700,84700,84600,84700,84600,9
|
|
20230630,151000,235370900,84700,84700,84700,84600,16
|
|
20230630,150900,234016800,84700,84700,84800,84600,15
|
|
20230630,150800,232746400,84700,84700,84800,84700,8
|
|
20230630,150700,232068700,84600,84800,84800,84600,10
|
|
20230630,150600,231222100,84800,84600,84900,84600,10
|
|
20230630,150500,230374200,84600,84800,84800,84600,6
|
|
20230630,150400,229866000,84800,84800,84900,84700,11
|
|
20230630,150300,228933000,84800,84600,84800,84600,12
|
|
20230630,150200,227916000,84600,84600,84900,84600,12
|
|
20230630,150100,226899800,84600,84600,84600,84600,6
|
|
20230630,150000,226392200,85200,84600,85200,84600,22
|
|
20230630,145900,224527400,84500,84500,84500,84500,13
|
|
20230630,145800,223428900,84600,84700,84700,84500,14
|
|
20230630,145700,222244800,84600,84600,84600,84600,7
|
|
20230630,145600,221652600,84700,84600,84700,84600,20
|
|
20230630,145500,219959600,84800,84700,84800,84700,9
|
|
20230630,145400,219197200,84700,84700,84700,84700,5
|
|
20230630,145300,218773700,84700,84600,84700,84600,23
|
|
20230630,145200,216827500,84700,84600,84700,84600,10
|
|
20230630,145100,215981400,84600,84600,84600,84600,3
|
|
20230630,145000,215727600,84700,84800,84800,84700,25
|
|
20230630,144900,213610000,84800,84700,84800,84700,15
|
|
20230630,144800,212338800,84700,84700,84700,84700,4
|
|
20230630,144700,212000000,84700,84700,84700,84600,21
|
|
20230630,144600,210222700,84700,84600,84700,84600,6
|
|
20230630,144500,209714800,84700,84700,84800,84700,15
|
|
20230630,144400,208443800,84800,85200,85200,84800,76
|
|
20230630,144300,201978900,85200,85200,85200,85200,36
|
|
20230630,144200,198911700,85200,85200,85200,85200,10
|
|
20230630,144100,198059700,85200,85200,85300,85200,19
|
|
20230630,144000,196440800,85200,85200,85200,85200,7
|
|
20230630,143900,195844400,85200,85300,85300,85200,5
|
|
20230630,143800,195418200,85300,85300,85400,85300,22
|
|
20230630,143700,193541500,85300,85300,85300,85300,7
|
|
20230630,143600,192944400,85300,85400,85400,85300,7
|
|
20230630,143500,192347200,85300,85200,85300,85200,30
|
|
20230630,143400,189789800,85200,85200,85200,85200,5
|
|
20230630,143300,189363800,85200,85200,85300,85200,30
|
|
20230630,143200,186807700,85300,85300,85300,85300,71
|
|
20230630,143100,180751400,85400,85300,85400,85300,15
|
|
20230630,143000,179470800,85300,85300,85400,85300,6
|
|
20230630,142900,178958900,85300,85300,85300,85300,6
|
|
20230630,142800,178447100,85400,85400,85400,85400,13
|
|
20230630,142700,177336900,85500,85500,85500,85500,1
|
|
20230630,142600,177251400,85800,85800,85800,85800,0
|
|
20230630,142500,177251400,85800,85400,85800,85400,54
|
|
20230630,142400,172625500,85300,85300,85300,85300,0
|
|
20230630,142300,172625500,85300,85300,85300,85300,11
|
|
20230630,142200,171687200,85600,85600,85600,85600,1
|
|
20230630,142100,171601600,85300,85300,85300,85300,13
|
|
20230630,142000,170492700,85200,85200,85200,85200,10
|
|
20230630,141900,169640700,85200,85200,85200,85200,13
|
|
20230630,141800,168533100,85200,85200,85200,85200,27
|
|
20230630,141700,166232700,85200,85200,85200,85200,75
|
|
20230630,141600,159842700,85200,85000,85200,85000,116
|
|
20230630,141500,149971900,84900,84700,84900,84700,46
|
|
20230630,141400,146069500,84700,84800,84800,84600,12
|
|
20230630,141300,145053700,84700,84700,84700,84700,2
|
|
20230630,141200,144884300,84700,84700,84700,84700,0
|
|
20230630,141100,144884300,84700,84600,84700,84600,20
|
|
20230630,141000,143191000,84600,84600,84600,84600,0
|
|
20230630,140900,143191000,84600,84700,84700,84600,7
|
|
20230630,140800,142598700,84700,84600,84700,84600,5
|
|
20230630,140700,142175600,84700,84700,84700,84700,4
|
|
20230630,140600,141836800,84800,84800,84800,84800,0
|
|
20230630,140500,141836800,84800,84600,84800,84600,16
|
|
20230630,140400,140481700,84600,84600,84600,84600,0
|
|
20230630,140300,140481700,84600,84700,84700,84600,3
|
|
20230630,140200,140227800,84800,84800,84800,84800,0
|
|
20230630,140100,140227800,84800,84800,84800,84800,0
|
|
20230630,140000,140227800,84800,84800,84800,84800,2
|
|
20230630,135900,140058200,84800,84700,84800,84700,20
|
|
20230630,135800,138362500,84800,84800,84800,84800,0
|
|
20230630,135700,138362500,84800,84800,84800,84800,1
|
|
20230630,135600,138277700,84700,84700,84700,84700,3
|
|
20230630,135500,138023600,84800,84800,84800,84800,1
|
|
20230630,135400,137938800,84700,84700,84700,84700,0
|
|
20230630,135300,137938800,84700,84700,84700,84600,17
|
|
20230630,135200,136499400,84700,84700,84700,84700,2
|
|
20230630,135100,136330000,84700,84700,84700,84700,4
|
|
20230630,135000,135991200,84700,84700,84700,84700,3
|
|
20230630,134900,135737100,84800,84800,84800,84800,1
|
|
20230630,134800,135652300,84700,84700,84700,84700,0
|
|
20230630,134700,135652300,84700,84600,84700,84600,12
|
|
20230630,134600,134636000,84700,84600,84700,84600,5
|
|
20230630,134500,134212900,84800,84800,84800,84800,0
|
|
20230630,134400,134212900,84800,84800,84800,84800,1
|
|
20230630,134300,134128100,84700,84700,84700,84700,1
|
|
20230630,134200,134043400,84600,84700,84700,84600,6
|
|
20230630,134100,133535700,84700,84600,84700,84600,19
|
|
20230630,134000,131926600,84700,84700,84700,84700,0
|
|
20230630,133900,131926600,84700,84700,84700,84700,0
|
|
20230630,133800,131926600,84700,84700,84700,84600,8
|
|
20230630,133700,131249600,84700,84700,84700,84700,0
|
|
20230630,133600,131249600,84700,84700,84700,84700,0
|
|
20230630,133500,131249600,84700,84700,84700,84700,17
|
|
20230630,133400,129809700,84600,84700,84700,84600,3
|
|
20230630,133300,129555800,84700,84800,84800,84700,3
|
|
20230630,133200,129301600,84700,84700,84700,84700,4
|
|
20230630,133100,128962800,84700,84700,84700,84700,2
|
|
20230630,133000,128793400,84800,84800,84800,84800,1
|
|
20230630,132900,128708600,84700,84700,84700,84700,8
|
|
20230630,132800,128031000,84600,84600,84600,84600,1
|
|
20230630,132700,127946400,84700,84600,84700,84600,4
|
|
20230630,132600,127607900,84600,84600,84600,84600,0
|
|
20230630,132500,127607900,84600,84600,84600,84600,2
|
|
20230630,132400,127438700,84700,84600,84700,84600,3
|
|
20230630,132300,127184800,84700,84600,84700,84600,8
|
|
20230630,132200,126507800,84500,84500,84500,84500,1
|
|
20230630,132100,126423300,84600,84600,84600,84600,0
|
|
20230630,132000,126423300,84600,84600,84600,84600,3
|
|
20230630,131900,126169500,84700,84700,84700,84700,3
|
|
20230630,131800,125915400,84700,84700,84700,84700,2
|
|
20230630,131700,125746000,84700,84700,84700,84700,12
|
|
20230630,131600,124729600,84600,84600,84600,84600,4
|
|
20230630,131500,124391200,84600,84600,84600,84600,0
|
|
20230630,131400,124391200,84600,84600,84600,84600,0
|
|
20230630,131300,124391200,84600,84600,84600,84600,2
|
|
20230630,131200,124222000,84700,84600,84700,84600,4
|
|
20230630,131100,123883500,84600,84600,84600,84600,6
|
|
20230630,131000,123375900,84500,84500,84500,84500,0
|
|
20230630,130900,123375900,84500,84500,84500,84500,0
|
|
20230630,130800,123375900,84500,84500,84500,84500,4
|
|
20230630,130700,123037900,84700,84700,84700,84700,1
|
|
20230630,130600,122953200,84700,84700,84700,84700,10
|
|
20230630,130500,122106200,84700,84700,84700,84700,6
|
|
20230630,130400,121598000,84700,84700,84700,84700,0
|
|
20230630,130300,121598000,84700,84700,84700,84700,1
|
|
20230630,130200,121513300,84800,84800,84800,84800,0
|
|
20230630,130100,121513300,84800,84800,84800,84800,4
|
|
20230630,130000,121174100,84800,84800,84800,84800,0
|
|
20230630,125900,121174100,84800,84700,84800,84700,15
|
|
20230630,125800,119902400,84700,84700,84700,84700,0
|
|
20230630,125700,119902400,84700,84700,84700,84700,0
|
|
20230630,125600,119902400,84700,84700,84700,84700,0
|
|
20230630,125500,119902400,84700,84700,84700,84700,3
|
|
20230630,125400,119648300,84700,84700,84700,84700,1
|
|
20230630,125300,119563600,84700,84700,84700,84700,11
|
|
20230630,125200,118631900,84500,84500,84500,84500,0
|
|
20230630,125100,118631900,84500,84500,84500,84500,0
|
|
20230630,125000,118631900,84500,84500,84500,84500,0
|
|
20230630,124900,118631900,84500,84500,84500,84500,0
|
|
20230630,124800,118631900,84500,84500,84500,84500,0
|
|
20230630,124700,118631900,84500,84500,84500,84500,7
|
|
20230630,124600,118040400,84600,84600,84600,84600,10
|
|
20230630,124500,117194400,84500,84500,84500,84500,0
|
|
20230630,124400,117194400,84500,84600,84600,84500,2
|
|
20230630,124300,117025300,84500,84700,84700,84500,9
|
|
20230630,124200,116264200,84800,84800,84800,84800,0
|
|
20230630,124100,116264200,84800,84700,84800,84700,16
|
|
20230630,124000,114908800,84600,84400,84600,84400,17
|
|
20230630,123900,113473200,84300,84300,84300,84300,0
|
|
20230630,123800,113473200,84300,84300,84300,84300,0
|
|
20230630,123700,113473200,84300,84300,84300,84300,5
|
|
20230630,123600,113051700,84400,84400,84400,84400,0
|
|
20230630,123500,113051700,84400,84400,84400,84400,16
|
|
20230630,123400,111701300,84300,84300,84300,84300,50
|
|
20230630,123300,107486300,84500,84500,84500,84500,0
|
|
20230630,123200,107486300,84500,84500,84500,84500,0
|
|
20230630,123100,107486300,84500,84500,84500,84500,1
|
|
20230630,123000,107401800,84500,84500,84500,84500,0
|
|
20230630,122900,107401800,84500,84400,84500,84400,24
|
|
20230630,122800,105374600,84400,84400,84400,84400,2
|
|
20230630,122700,105205800,84400,84400,84400,84400,0
|
|
20230630,122600,105205800,84400,84400,84400,84400,0
|
|
20230630,122500,105205800,84400,84400,84400,84400,7
|
|
20230630,122400,104615000,84400,84400,84400,84400,0
|
|
20230630,122300,104615000,84400,84500,84500,84400,19
|
|
20230630,122200,103009800,84500,84500,84500,84500,8
|
|
20230630,122100,102333800,84500,84500,84500,84500,0
|
|
20230630,122000,102333800,84500,84500,84500,84500,0
|
|
20230630,121900,102333800,84500,84500,84500,84500,0
|
|
20230630,121800,102333800,84500,84500,84500,84500,3
|
|
20230630,121700,102080300,84500,84500,84500,84500,6
|
|
20230630,121600,101573300,84400,84400,84400,84400,8
|
|
20230630,121500,100898100,84400,84400,84400,84400,0
|
|
20230630,121400,100898100,84400,84400,84400,84400,58
|
|
20230630,121300,96002900,84500,84500,84500,84500,0
|
|
20230630,121200,96002900,84500,84500,84500,84500,1
|
|
20230630,121100,95918400,84500,84400,84600,84400,20
|
|
20230630,121000,94228700,84500,84500,84500,84500,11
|
|
20230630,120900,93299200,84600,84600,84600,84600,0
|
|
20230630,120800,93299200,84600,84600,84600,84600,0
|
|
20230630,120700,93299200,84600,84600,84600,84600,4
|
|
20230630,120600,92960800,84600,84600,84600,84600,1
|
|
20230630,120500,92876200,84600,84600,84600,84600,12
|
|
20230630,120400,91861000,84500,84500,84500,84500,5
|
|
20230630,120300,91438500,84600,84600,84600,84600,0
|
|
20230630,120200,91438500,84600,84600,84600,84600,0
|
|
20230630,120100,91438500,84600,84600,84600,84600,1
|
|
20230630,120000,91353900,84600,84600,84600,84600,0
|
|
20230630,115900,91353900,84600,84600,84600,84600,15
|
|
20230630,115800,90084900,84600,84600,84600,84600,1
|
|
20230630,115700,90000300,84600,84600,84600,84600,0
|
|
20230630,115600,90000300,84600,84600,84600,84600,0
|
|
20230630,115500,90000300,84600,84600,84600,84600,5
|
|
20230630,115400,89577300,84600,84600,84600,84600,0
|
|
20230630,115300,89577300,84600,84600,84600,84600,12
|
|
20230630,115200,88562100,84700,84700,84700,84700,0
|
|
20230630,115100,88562100,84700,84700,84700,84700,1
|
|
20230630,115000,88477400,84500,84500,84500,84500,0
|
|
20230630,114900,88477400,84500,84600,84600,84500,3
|
|
20230630,114800,88223800,84600,84600,84600,84600,5
|
|
20230630,114700,87800800,84600,84600,84600,84600,10
|
|
20230630,114600,86954800,84500,84500,84500,84500,0
|
|
20230630,114500,86954800,84500,84500,84500,84500,5
|
|
20230630,114400,86532300,84600,84600,84600,84600,0
|
|
20230630,114300,86532300,84600,84600,84600,84600,0
|
|
20230630,114200,86532300,84600,84600,84600,84600,3
|
|
20230630,114100,86278500,84600,84600,84600,84600,14
|
|
20230630,114000,85094100,84500,84500,84500,84500,0
|
|
20230630,113900,85094100,84500,84600,84600,84500,6
|
|
20230630,113800,84587000,84500,84500,84500,84500,0
|
|
20230630,113700,84587000,84500,84500,84500,84500,0
|
|
20230630,113600,84587000,84500,84500,84500,84500,0
|
|
20230630,113500,84587000,84500,84500,84500,84500,3
|
|
20230630,113400,84333500,84500,84500,84500,84500,0
|
|
20230630,113300,84333500,84500,84400,84500,84400,10
|
|
20230630,113200,83489400,84400,84400,84400,84400,0
|
|
20230630,113100,83489400,84400,84400,84400,84400,0
|
|
20230630,113000,83489400,84400,84400,84400,84300,177
|
|
20230630,112900,68551100,84400,84400,84400,84400,17
|
|
20230630,112800,67116300,84300,84300,84300,84300,0
|
|
20230630,112700,67116300,84300,84300,84300,84300,5
|
|
20230630,112600,66694800,84300,84300,84300,84300,0
|
|
20230630,112500,66694800,84300,84300,84300,84300,0
|
|
20230630,112400,66694800,84300,84300,84300,84300,5
|
|
20230630,112300,66273300,84400,84400,84400,84400,16
|
|
20230630,112200,64922900,84300,84300,84300,84300,2
|
|
20230630,112100,64754300,84300,84300,84300,84300,5
|
|
20230630,112000,64332800,84400,84400,84400,84400,48
|
|
20230630,111900,60281600,84400,84400,84400,84400,0
|
|
20230630,111800,60281600,84400,84400,84400,84400,5
|
|
20230630,111700,59859600,84400,84500,84500,84400,20
|
|
20230630,111600,58169900,84400,84400,84400,84400,0
|
|
20230630,111500,58169900,84400,84400,84400,84400,5
|
|
20230630,111400,57747900,84400,84400,84400,84400,0
|
|
20230630,111300,57747900,84400,84400,84400,84400,3
|
|
20230630,111200,57494700,84500,84500,84500,84500,6
|
|
20230630,111100,56987700,84500,84500,84500,84500,10
|
|
20230630,111000,56142700,84400,84400,84400,84400,0
|
|
20230630,110900,56142700,84400,84400,84400,84400,5
|
|
20230630,110800,55720700,84400,84500,84500,84400,2
|
|
20230630,110700,55551800,84400,84400,84400,84400,0
|
|
20230630,110600,55551800,84400,84500,84500,84400,6
|
|
20230630,110500,55045200,84500,84500,84500,84500,15
|
|
20230630,110400,53777700,84400,84400,84400,84400,0
|
|
20230630,110300,53777700,84400,84400,84400,84400,0
|
|
20230630,110200,53777700,84400,84400,84400,84400,1
|
|
20230630,110100,53693300,84400,84500,84500,84400,5
|
|
20230630,110000,53270900,84500,84500,84500,84500,5
|
|
20230630,105900,52848400,84500,84500,84500,84500,8
|
|
20230630,105800,52172400,84500,84500,84500,84500,6
|
|
20230630,105700,51665400,84400,84500,84500,84400,7
|
|
20230630,105600,51074200,84500,84500,84500,84500,0
|
|
20230630,105500,51074200,84500,84500,84500,84500,30
|
|
20230630,105400,48539200,84700,84700,84700,84700,0
|
|
20230630,105300,48539200,84700,84700,84700,84700,17
|
|
20230630,105200,47099300,84600,84600,84600,84600,11
|
|
20230630,105100,46168700,84600,84600,84600,84600,5
|
|
20230630,105000,45745700,84600,84600,84600,84600,0
|
|
20230630,104900,45745700,84600,84600,84600,84600,0
|
|
20230630,104800,45745700,84600,84600,84600,84600,5
|
|
20230630,104700,45322700,84600,84500,84600,84500,10
|
|
20230630,104600,44476900,84600,84600,84600,84600,0
|
|
20230630,104500,44476900,84600,84600,84600,84500,3
|
|
20230630,104400,44223200,84600,84600,84600,84600,9
|
|
20230630,104300,43461800,84600,84600,84600,84600,0
|
|
20230630,104200,43461800,84600,84600,84600,84600,2
|
|
20230630,104100,43292600,84600,84600,84600,84600,15
|
|
20230630,104000,42023600,84500,84500,84500,84500,0
|
|
20230630,103900,42023600,84500,84500,84500,84500,5
|
|
20230630,103800,41601100,84600,84600,84600,84600,0
|
|
20230630,103700,41601100,84600,84600,84600,84600,0
|
|
20230630,103600,41601100,84600,84600,84600,84500,3
|
|
20230630,103500,41347400,84600,84600,84600,84600,15
|
|
20230630,103400,40078400,84500,84500,84500,84500,4
|
|
20230630,103300,39740400,84600,84600,84600,84600,1
|
|
20230630,103200,39655800,84500,84500,84500,84500,0
|
|
20230630,103100,39655800,84500,84500,84500,84500,1
|
|
20230630,103000,39571300,84600,84600,84600,84600,8
|
|
20230630,102900,38894500,84600,84600,84600,84600,10
|
|
20230630,102800,38048500,84400,84400,84400,84400,0
|
|
20230630,102700,38048500,84400,84600,84600,84400,25
|
|
20230630,102600,35934000,84700,84700,84700,84700,0
|
|
20230630,102500,35934000,84700,84700,84700,84700,1
|
|
20230630,102400,35849300,84700,84700,84700,84700,6
|
|
20230630,102300,35341100,84700,84700,84700,84700,9
|
|
20230630,102200,34578800,84600,84600,84600,84600,0
|
|
20230630,102100,34578800,84600,84600,84600,84600,9
|
|
20230630,102000,33817400,84600,84600,84600,84600,0
|
|
20230630,101900,33817400,84600,84600,84600,84600,0
|
|
20230630,101800,33817400,84600,84600,84600,84600,0
|
|
20230630,101700,33817400,84600,84600,84600,84600,14
|
|
20230630,101600,32633000,84500,84500,84500,84500,0
|
|
20230630,101500,32633000,84500,84500,84500,84500,2
|
|
20230630,101400,32464000,84600,84600,84600,84600,3
|
|
20230630,101300,32210200,84500,84500,84500,84500,10
|
|
20230630,101200,31365200,84500,84500,84500,84500,1
|
|
20230630,101100,31280700,84700,84700,84700,84700,16
|
|
20230630,101000,29925500,84500,84700,84700,84500,13
|
|
20230630,100900,28824800,84900,84900,84900,84900,0
|
|
20230630,100800,28824800,84900,84900,84900,84900,21
|
|
20230630,100700,27041900,84900,84900,84900,84900,0
|
|
20230630,100600,27041900,84900,84900,84900,84900,0
|
|
20230630,100500,27041900,84900,85000,85000,84900,22
|
|
20230630,100400,25172400,84900,84900,84900,84900,0
|
|
20230630,100300,25172400,84900,84900,84900,84900,0
|
|
20230630,100200,25172400,84900,84900,84900,84900,0
|
|
20230630,100100,25172400,84900,84900,84900,84900,0
|
|
20230630,100000,25172400,84900,84900,84900,84900,0
|
|
20230630,095900,25172400,84900,85100,85100,84900,17
|
|
20230630,095800,23725900,84900,84900,84900,84900,0
|
|
20230630,095700,23725900,84900,84900,84900,84900,2
|
|
20230630,095600,23556100,85000,85000,85000,85000,0
|
|
20230630,095500,23556100,85000,85000,85000,85000,0
|
|
20230630,095400,23556100,85000,85000,85000,85000,1
|
|
20230630,095300,23471100,85000,85000,85000,85000,16
|
|
20230630,095200,22111100,84900,84900,84900,84900,0
|
|
20230630,095100,22111100,84900,84900,84900,84900,8
|
|
20230630,095000,21431900,84900,84900,84900,84900,0
|
|
20230630,094900,21431900,84900,84900,84900,84900,0
|
|
20230630,094800,21431900,84900,84900,84900,84900,1
|
|
20230630,094700,21347000,84900,84900,84900,84900,16
|
|
20230630,094600,19988600,84800,84800,84800,84800,0
|
|
20230630,094500,19988600,84800,84800,84800,84800,0
|
|
20230630,094400,19988600,84800,84800,84800,84800,0
|
|
20230630,094300,19988600,84800,84800,84800,84800,0
|
|
20230630,094200,19988600,84800,84800,84800,84800,5
|
|
20230630,094100,19564600,84800,84800,84800,84800,12
|
|
20230630,094000,18547000,84800,84800,84800,84800,0
|
|
20230630,093900,18547000,84800,84800,84800,84800,0
|
|
20230630,093800,18547000,84800,84800,84800,84800,0
|
|
20230630,093700,18547000,84800,84800,84800,84800,1
|
|
20230630,093600,18462200,84700,84700,84700,84700,0
|
|
20230630,093500,18462200,84700,84700,84700,84700,15
|
|
20230630,093400,17191700,84400,84400,84400,84400,0
|
|
20230630,093300,17191700,84400,84400,84400,84400,0
|
|
20230630,093200,17191700,84400,84500,84500,84400,3
|
|
20230630,093100,16938300,84600,84600,84600,84600,2
|
|
20230630,093000,16769100,84600,84600,84600,84600,0
|
|
20230630,092900,16769100,84600,84600,84600,84600,15
|
|
20230630,092800,15500100,84600,84600,84600,84600,0
|
|
20230630,092700,15500100,84600,84600,84600,84600,2
|
|
20230630,092600,15330900,84600,84600,84600,84600,0
|
|
20230630,092500,15330900,84600,84600,84600,84600,0
|
|
20230630,092400,15330900,84600,84600,84600,84600,1
|
|
20230630,092300,15246300,84600,84500,84600,84500,17
|
|
20230630,092200,13808300,84600,84600,84600,84600,2
|
|
20230630,092100,13639100,84400,84400,84400,84400,0
|
|
20230630,092000,13639100,84400,84400,84400,84400,1
|
|
20230630,091900,13554700,84400,84400,84400,84400,2
|
|
20230630,091800,13385900,84300,84300,84300,84300,0
|
|
20230630,091700,13385900,84300,84600,84600,84300,29
|
|
20230630,091600,10935200,84600,84600,84600,84600,0
|
|
20230630,091500,10935200,84600,84600,84600,84600,0
|
|
20230630,091400,10935200,84600,84600,84600,84600,0
|
|
20230630,091300,10935200,84600,84600,84600,84600,20
|
|
20230630,091200,9243200,84600,84600,84600,84600,5
|
|
20230630,091100,8820200,84600,84600,84600,84600,11
|
|
20230630,091000,7889600,84600,84600,84600,84600,1
|
|
20230630,090900,7805000,84400,84400,84700,84400,14
|
|
20230630,090800,6623100,84400,84600,84600,84400,23
|
|
20230630,090700,4679400,85000,85000,85000,85000,0
|
|
20230630,090600,4679400,85000,85000,85000,85000,1
|
|
20230630,090500,4594400,85000,85000,85000,85000,17
|
|
20230630,090400,3149400,85000,85000,85000,85000,1
|
|
20230630,090300,3064400,85000,85000,85000,85000,6
|
|
20230630,090200,2554400,85000,85000,85000,85000,0
|
|
20230630,090100,2554400,85000,85000,85000,85000,0
|
|
20230630,090000,2554400,85000,85200,85200,85000,30
|