636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193300,290987800,67900,67900,67900,67900,139
|
|
20230630,193200,290987800,67900,67900,67900,67900,0
|
|
20230630,193100,290987800,67900,67900,67900,67900,0
|
|
20230630,193000,290987800,67900,67900,67900,67900,0
|
|
20230630,192900,290987800,67900,67900,67900,67900,0
|
|
20230630,192800,290987800,67900,67900,67900,67900,0
|
|
20230630,192700,290987800,67900,67900,67900,67900,0
|
|
20230630,192600,290987800,67900,67900,67900,67900,0
|
|
20230630,192500,290987800,67900,67900,67900,67900,0
|
|
20230630,192400,290987800,67900,67900,67900,67900,0
|
|
20230630,192300,290987800,67900,67900,67900,67900,0
|
|
20230630,192200,290987800,67900,67900,67900,67900,0
|
|
20230630,192100,290987800,67900,67900,67900,67900,0
|
|
20230630,192000,290987800,67900,67900,67900,67900,0
|
|
20230630,191900,290987800,67900,67900,67900,67900,0
|
|
20230630,191800,290987800,67900,67900,67900,67900,0
|
|
20230630,191700,290987800,67900,67900,67900,67900,0
|
|
20230630,191600,290987800,67900,67900,67900,67900,0
|
|
20230630,191500,290987800,67900,67900,67900,67900,0
|
|
20230630,191400,290987800,67900,67900,67900,67900,0
|
|
20230630,191300,290987800,67900,67900,67900,67900,0
|
|
20230630,191200,290987800,67900,67900,67900,67900,0
|
|
20230630,191100,290987800,67900,67900,67900,67900,0
|
|
20230630,191000,290987800,67900,67900,67900,67900,0
|
|
20230630,190900,290987800,67900,67900,67900,67900,0
|
|
20230630,190800,290987800,67900,67900,67900,67900,0
|
|
20230630,190700,290987800,67900,67900,67900,67900,0
|
|
20230630,190600,290987800,67900,67900,67900,67900,0
|
|
20230630,190500,290987800,67900,67900,67900,67900,0
|
|
20230630,190400,290987800,67900,67900,67900,67900,0
|
|
20230630,190300,290987800,67900,67900,67900,67900,139
|
|
20230630,190200,290987800,67900,67900,67900,67900,0
|
|
20230630,190100,290987800,67900,67900,67900,67900,0
|
|
20230630,190000,290987800,67900,67900,67900,67900,0
|
|
20230630,185900,290987800,67900,67900,67900,67900,0
|
|
20230630,185800,290987800,67900,67900,67900,67900,0
|
|
20230630,185700,290987800,67900,67900,67900,67900,0
|
|
20230630,185600,290987800,67900,67900,67900,67900,0
|
|
20230630,185500,290987800,67900,67900,67900,67900,0
|
|
20230630,185400,290987800,67900,67900,67900,67900,0
|
|
20230630,185300,290987800,67900,67900,67900,67900,0
|
|
20230630,185200,290987800,67900,67900,67900,67900,0
|
|
20230630,185100,290987800,67900,67900,67900,67900,0
|
|
20230630,185000,290987800,67900,67900,67900,67900,0
|
|
20230630,184900,290987800,67900,67900,67900,67900,0
|
|
20230630,184800,290987800,67900,67900,67900,67900,0
|
|
20230630,184700,290987800,67900,67900,67900,67900,0
|
|
20230630,184600,290987800,67900,67900,67900,67900,0
|
|
20230630,184500,290987800,67900,67900,67900,67900,0
|
|
20230630,184400,290987800,67900,67900,67900,67900,0
|
|
20230630,184300,290987800,67900,67900,67900,67900,0
|
|
20230630,184200,290987800,67900,67900,67900,67900,0
|
|
20230630,184100,290987800,67900,67900,67900,67900,0
|
|
20230630,184000,290987800,67900,67900,67900,67900,0
|
|
20230630,183900,290987800,67900,67900,67900,67900,0
|
|
20230630,183800,290987800,67900,67900,67900,67900,0
|
|
20230630,183700,290987800,67900,67900,67900,67900,0
|
|
20230630,183600,290987800,67900,67900,67900,67900,0
|
|
20230630,183500,290987800,67900,67900,67900,67900,0
|
|
20230630,183400,290987800,67900,67900,67900,67900,0
|
|
20230630,183300,290987800,67900,67900,67900,67900,139
|
|
20230630,183200,290987800,67900,67900,67900,67900,0
|
|
20230630,183100,290987800,67900,67900,67900,67900,0
|
|
20230630,183000,290987800,67900,67900,67900,67900,0
|
|
20230630,182900,290987800,67900,67900,67900,67900,0
|
|
20230630,182800,290987800,67900,67900,67900,67900,0
|
|
20230630,182700,290987800,67900,67900,67900,67900,0
|
|
20230630,182600,290987800,67900,67900,67900,67900,0
|
|
20230630,182500,290987800,67900,67900,67900,67900,0
|
|
20230630,182400,290987800,67900,67900,67900,67900,0
|
|
20230630,182300,290987800,67900,67900,67900,67900,0
|
|
20230630,182200,290987800,67900,67900,67900,67900,0
|
|
20230630,182100,290987800,67900,67900,67900,67900,0
|
|
20230630,182000,290987800,67900,67900,67900,67900,0
|
|
20230630,181900,290987800,67900,67900,67900,67900,0
|
|
20230630,181800,290987800,67900,67900,67900,67900,0
|
|
20230630,181700,290987800,67900,67900,67900,67900,0
|
|
20230630,181600,290987800,67900,67900,67900,67900,0
|
|
20230630,181500,290987800,67900,67900,67900,67900,0
|
|
20230630,181400,290987800,67900,67900,67900,67900,0
|
|
20230630,181300,290987800,67900,67900,67900,67900,0
|
|
20230630,181200,290987800,67900,67900,67900,67900,0
|
|
20230630,181100,290987800,67900,67900,67900,67900,0
|
|
20230630,181000,290987800,67900,67900,67900,67900,0
|
|
20230630,180900,290987800,67900,67900,67900,67900,0
|
|
20230630,180800,290987800,67900,67900,67900,67900,0
|
|
20230630,180700,290987800,67900,67900,67900,67900,0
|
|
20230630,180600,290987800,67900,67900,67900,67900,0
|
|
20230630,180500,290987800,67900,67900,67900,67900,0
|
|
20230630,180400,290987800,67900,67900,67900,67900,0
|
|
20230630,180300,290987800,67900,67900,67900,67900,139
|
|
20230630,180200,290987800,67900,67900,67900,67900,0
|
|
20230630,180100,290987800,67900,67900,67900,67900,0
|
|
20230630,180000,290987800,67900,67900,67900,67900,0
|
|
20230630,175900,290987800,67900,67900,67900,67900,0
|
|
20230630,175800,290987800,67900,67900,67900,67900,0
|
|
20230630,175700,290987800,67900,67900,67900,67900,0
|
|
20230630,175600,290987800,67900,67900,67900,67900,0
|
|
20230630,175500,290987800,67900,67900,67900,67900,0
|
|
20230630,175400,290987800,67900,67900,67900,67900,0
|
|
20230630,175300,290987800,67900,67900,67900,67900,0
|
|
20230630,175200,290987800,67900,67900,67900,67900,0
|
|
20230630,175100,290987800,67900,67900,67900,67900,0
|
|
20230630,175000,290987800,67900,67900,67900,67900,0
|
|
20230630,174900,290987800,67900,67900,67900,67900,0
|
|
20230630,174800,290987800,67900,67900,67900,67900,0
|
|
20230630,174700,290987800,67900,67900,67900,67900,0
|
|
20230630,174600,290987800,67900,67900,67900,67900,0
|
|
20230630,174500,290987800,67900,67900,67900,67900,0
|
|
20230630,174400,290987800,67900,67900,67900,67900,0
|
|
20230630,174300,290987800,67900,67900,67900,67900,0
|
|
20230630,174200,290987800,67900,67900,67900,67900,0
|
|
20230630,174100,290987800,67900,67900,67900,67900,0
|
|
20230630,174000,290987800,67900,67900,67900,67900,0
|
|
20230630,173900,290987800,67900,67900,67900,67900,0
|
|
20230630,173800,290987800,67900,67900,67900,67900,0
|
|
20230630,173700,290987800,67900,67900,67900,67900,0
|
|
20230630,173600,290987800,67900,67900,67900,67900,0
|
|
20230630,173500,290987800,67900,67900,67900,67900,0
|
|
20230630,173400,290987800,67900,67900,67900,67900,0
|
|
20230630,173300,290987800,67900,67900,67900,67900,139
|
|
20230630,173200,290987800,67900,67900,67900,67900,0
|
|
20230630,173100,290987800,67900,67900,67900,67900,0
|
|
20230630,173000,290987800,67900,67900,67900,67900,0
|
|
20230630,172900,290987800,67900,67900,67900,67900,0
|
|
20230630,172800,290987800,67900,67900,67900,67900,0
|
|
20230630,172700,290987800,67900,67900,67900,67900,0
|
|
20230630,172600,290987800,67900,67900,67900,67900,0
|
|
20230630,172500,290987800,67900,67900,67900,67900,0
|
|
20230630,172400,290987800,67900,67900,67900,67900,0
|
|
20230630,172300,290987800,67900,67900,67900,67900,0
|
|
20230630,172200,290987800,67900,67900,67900,67900,0
|
|
20230630,172100,290987800,67900,67900,67900,67900,0
|
|
20230630,172000,290987800,67900,67900,67900,67900,0
|
|
20230630,171900,290987800,67900,67900,67900,67900,0
|
|
20230630,171800,290987800,67900,67900,67900,67900,0
|
|
20230630,171700,290987800,67900,67900,67900,67900,0
|
|
20230630,171600,290987800,67900,67900,67900,67900,0
|
|
20230630,171500,290987800,67900,67900,67900,67900,0
|
|
20230630,171400,290987800,67900,67900,67900,67900,0
|
|
20230630,171300,290987800,67900,67900,67900,67900,0
|
|
20230630,171200,290987800,67900,67900,67900,67900,0
|
|
20230630,171100,290987800,67900,67900,67900,67900,0
|
|
20230630,171000,290987800,67900,67900,67900,67900,0
|
|
20230630,170900,290987800,67900,67900,67900,67900,0
|
|
20230630,170800,290987800,67900,67900,67900,67900,0
|
|
20230630,170700,290987800,67900,67900,67900,67900,0
|
|
20230630,170600,290987800,67900,67900,67900,67900,0
|
|
20230630,170500,290987800,67900,67900,67900,67900,0
|
|
20230630,170400,290987800,67900,67900,67900,67900,0
|
|
20230630,170300,290987800,67900,67900,67900,67900,139
|
|
20230630,170200,290987800,67900,67900,67900,67900,0
|
|
20230630,170100,290987800,67900,67900,67900,67900,0
|
|
20230630,170000,290987800,67900,67900,67900,67900,0
|
|
20230630,165900,290987800,67900,67900,67900,67900,0
|
|
20230630,165800,290987800,67900,67900,67900,67900,0
|
|
20230630,165700,290987800,67900,67900,67900,67900,0
|
|
20230630,165600,290987800,67900,67900,67900,67900,0
|
|
20230630,165500,290987800,67900,67900,67900,67900,0
|
|
20230630,165400,290987800,67900,67900,67900,67900,0
|
|
20230630,165300,290987800,67900,67900,67900,67900,0
|
|
20230630,165200,290987800,67900,67900,67900,67900,0
|
|
20230630,165100,290987800,67900,67900,67900,67900,0
|
|
20230630,165000,290987800,67900,67900,67900,67900,0
|
|
20230630,164900,290987800,67900,67900,67900,67900,0
|
|
20230630,164800,290987800,67900,67900,67900,67900,0
|
|
20230630,164700,290987800,67900,67900,67900,67900,0
|
|
20230630,164600,290987800,67900,67900,67900,67900,0
|
|
20230630,164500,290987800,67900,67900,67900,67900,0
|
|
20230630,164400,290987800,67900,67900,67900,67900,0
|
|
20230630,164300,290987800,67900,67900,67900,67900,0
|
|
20230630,164200,290987800,67900,67900,67900,67900,0
|
|
20230630,164100,290987800,67900,67900,67900,67900,0
|
|
20230630,164000,290987800,67900,67900,67900,67900,0
|
|
20230630,163900,290987800,67900,67900,67900,67900,0
|
|
20230630,163800,290987800,67900,67900,67900,67900,0
|
|
20230630,163700,290987800,67900,67900,67900,67900,0
|
|
20230630,163600,290987800,67900,67900,67900,67900,0
|
|
20230630,163500,290987800,67900,67900,67900,67900,0
|
|
20230630,163400,290987800,67900,67900,67900,67900,0
|
|
20230630,163300,290987800,67900,67900,67900,67900,139
|
|
20230630,163200,290987800,67900,67900,67900,67900,0
|
|
20230630,163100,290987800,67900,67900,67900,67900,0
|
|
20230630,163000,290987800,67900,67900,67900,67900,0
|
|
20230630,162900,290987800,67900,67900,67900,67900,0
|
|
20230630,162800,290987800,67900,67900,67900,67900,0
|
|
20230630,162700,290987800,67900,67900,67900,67900,0
|
|
20230630,162600,290987800,67900,67900,67900,67900,0
|
|
20230630,162500,290987800,67900,67900,67900,67900,0
|
|
20230630,162400,290987800,67900,67900,67900,67900,0
|
|
20230630,162300,290987800,67900,67900,67900,67900,0
|
|
20230630,162200,290987800,67900,67900,67900,67900,0
|
|
20230630,162100,290987800,67900,67900,67900,67900,0
|
|
20230630,162000,290987800,67900,67900,67900,67900,0
|
|
20230630,161900,290987800,67900,67900,67900,67900,0
|
|
20230630,161800,290987800,67900,67900,67900,67900,0
|
|
20230630,161700,290987800,67900,67900,67900,67900,0
|
|
20230630,161600,290987800,67900,67900,67900,67900,0
|
|
20230630,161500,290987800,67900,67900,67900,67900,0
|
|
20230630,161400,290987800,67900,67900,67900,67900,0
|
|
20230630,161300,290987800,67900,67900,67900,67900,0
|
|
20230630,161200,290987800,67900,67900,67900,67900,0
|
|
20230630,161100,290987800,67900,67900,67900,67900,0
|
|
20230630,161000,290987800,67900,67900,67900,67900,0
|
|
20230630,160900,290987800,67900,67900,67900,67900,0
|
|
20230630,160800,290987800,67900,67900,67900,67900,0
|
|
20230630,160700,290987800,67900,67900,67900,67900,0
|
|
20230630,160600,290987800,67900,67900,67900,67900,0
|
|
20230630,160500,290987800,67900,67900,67900,67900,0
|
|
20230630,160400,290987800,67900,67900,67900,67900,0
|
|
20230630,160300,290987800,67900,67900,67900,67900,139
|
|
20230630,160200,290987800,67900,67900,67900,67900,0
|
|
20230630,160100,290987800,67900,67900,67900,67900,0
|
|
20230630,160000,290987800,67900,67900,67900,67900,0
|
|
20230630,155900,290987800,67900,67900,67900,67900,0
|
|
20230630,155800,290987800,67900,67900,67900,67900,0
|
|
20230630,155700,290987800,67900,67900,67900,67900,0
|
|
20230630,155600,290987800,67900,67900,67900,67900,0
|
|
20230630,155500,290987800,67900,67900,67900,67900,0
|
|
20230630,155400,290987800,67900,67900,67900,67900,0
|
|
20230630,155300,290987800,67900,67900,67900,67900,0
|
|
20230630,155200,290987800,67900,67900,67900,67900,0
|
|
20230630,155100,290987800,67900,67900,67900,67900,0
|
|
20230630,155000,290987800,67900,67900,67900,67900,0
|
|
20230630,154900,290987800,67900,67900,67900,67900,0
|
|
20230630,154800,290987800,67900,67900,67900,67900,0
|
|
20230630,154700,290987800,67900,67900,67900,67900,0
|
|
20230630,154600,290987800,67900,67900,67900,67900,0
|
|
20230630,154500,290987800,67900,67900,67900,67900,0
|
|
20230630,154400,290987800,67900,67900,67900,67900,0
|
|
20230630,154300,290987800,67900,67900,67900,67900,0
|
|
20230630,154200,290987800,67900,67900,67900,67900,0
|
|
20230630,154100,290987800,67900,67900,67900,67900,0
|
|
20230630,154000,290987800,67900,67900,67900,67900,0
|
|
20230630,153900,290987800,67900,67900,67900,67900,0
|
|
20230630,153800,290987800,67900,67900,67900,67900,0
|
|
20230630,153700,290987800,67900,67900,67900,67900,0
|
|
20230630,153600,290987800,67900,67900,67900,67900,0
|
|
20230630,153500,290987800,67900,67900,67900,67900,0
|
|
20230630,153400,290987800,67900,67900,67900,67900,0
|
|
20230630,153300,290987800,67900,67900,67900,67900,139
|
|
20230630,153200,290987800,67900,67900,67900,67900,0
|
|
20230630,153100,290987800,67900,67900,67900,67900,0
|
|
20230630,153000,290987800,67900,67900,67900,67900,139
|
|
20230630,152900,281549700,67900,67900,67900,67900,0
|
|
20230630,152800,281549700,67900,67900,67900,67900,0
|
|
20230630,152700,281549700,67900,67900,67900,67900,0
|
|
20230630,152600,281549700,67900,67900,67900,67900,0
|
|
20230630,152500,281549700,67900,67900,67900,67900,0
|
|
20230630,152400,281549700,67900,67900,67900,67900,0
|
|
20230630,152300,281549700,67900,67900,67900,67900,0
|
|
20230630,152200,281549700,67900,67900,67900,67900,0
|
|
20230630,152100,281549700,67900,67900,67900,67900,0
|
|
20230630,152000,281549700,67900,67900,67900,67900,0
|
|
20230630,151900,281549700,67900,67900,67900,67500,65
|
|
20230630,151800,277139800,67200,67200,67200,67200,0
|
|
20230630,151700,277139800,67200,67200,67200,67200,0
|
|
20230630,151600,277139800,67200,67200,67200,67200,0
|
|
20230630,151500,277139800,67200,67200,67200,67200,0
|
|
20230630,151400,277139800,67200,67200,67200,67200,0
|
|
20230630,151300,277139800,67200,67200,67200,67200,0
|
|
20230630,151200,277139800,67200,67200,67200,67200,0
|
|
20230630,151100,277139800,67200,67200,67200,67200,0
|
|
20230630,151000,277139800,67200,67200,67200,67200,1
|
|
20230630,150900,277072600,67200,67200,67200,67200,0
|
|
20230630,150800,277072600,67200,67200,67200,67200,0
|
|
20230630,150700,277072600,67200,67200,67200,67200,0
|
|
20230630,150600,277072600,67200,67400,67400,67200,38
|
|
20230630,150500,274517700,68000,68000,68000,68000,0
|
|
20230630,150400,274517700,68000,68000,68000,68000,34
|
|
20230630,150300,272205700,67900,67400,67900,67400,2
|
|
20230630,150200,272070400,67900,67900,67900,67900,0
|
|
20230630,150100,272070400,67900,67900,67900,67900,40
|
|
20230630,150000,269354400,68000,67300,68000,67200,266
|
|
20230630,145900,251284800,67600,67600,67600,67600,2
|
|
20230630,145800,251149600,67600,67600,67600,67600,3
|
|
20230630,145700,250946800,67600,67600,67600,67600,0
|
|
20230630,145600,250946800,67600,67600,67600,67600,0
|
|
20230630,145500,250946800,67600,67600,67600,67600,0
|
|
20230630,145400,250946800,67600,67600,67600,67600,0
|
|
20230630,145300,250946800,67600,67600,67600,67600,0
|
|
20230630,145200,250946800,67600,67600,67600,67600,0
|
|
20230630,145100,250946800,67600,67600,67600,67600,0
|
|
20230630,145000,250946800,67600,67600,67600,67600,1
|
|
20230630,144900,250879200,67600,67600,67600,67600,0
|
|
20230630,144800,250879200,67600,67600,67600,67600,0
|
|
20230630,144700,250879200,67600,67600,67600,67600,0
|
|
20230630,144600,250879200,67600,67600,67600,67600,0
|
|
20230630,144500,250879200,67600,67600,67600,67600,0
|
|
20230630,144400,250879200,67600,67600,67600,67600,0
|
|
20230630,144300,250879200,67600,67600,67600,67600,0
|
|
20230630,144200,250879200,67600,67600,67600,67600,0
|
|
20230630,144100,250879200,67600,67600,67600,67600,0
|
|
20230630,144000,250879200,67600,67600,67600,67600,0
|
|
20230630,143900,250879200,67600,67600,67600,67600,0
|
|
20230630,143800,250879200,67600,67600,67600,67600,0
|
|
20230630,143700,250879200,67600,67600,67600,67600,0
|
|
20230630,143600,250879200,67600,67600,67600,67600,0
|
|
20230630,143500,250879200,67600,67600,67600,67600,0
|
|
20230630,143400,250879200,67600,67600,67600,67600,20
|
|
20230630,143300,249527200,67600,67600,67600,67600,0
|
|
20230630,143200,249527200,67600,67600,67600,67600,1
|
|
20230630,143100,249459600,67300,67300,67300,67300,0
|
|
20230630,143000,249459600,67300,67800,67800,67300,552
|
|
20230630,142900,212295700,67800,67700,67800,67700,67
|
|
20230630,142800,207753800,67500,67500,67500,67500,0
|
|
20230630,142700,207753800,67500,67500,67500,67500,0
|
|
20230630,142600,207753800,67500,67600,67600,67500,8
|
|
20230630,142500,207213100,67600,67600,67600,67600,0
|
|
20230630,142400,207213100,67600,67600,67600,67600,0
|
|
20230630,142300,207213100,67600,67600,67600,67600,0
|
|
20230630,142200,207213100,67600,67600,67600,67600,0
|
|
20230630,142100,207213100,67600,67600,67600,67600,0
|
|
20230630,142000,207213100,67600,67600,67600,67600,10
|
|
20230630,141900,206537100,67600,67600,67600,67600,0
|
|
20230630,141800,206537100,67600,67600,67600,67600,0
|
|
20230630,141700,206537100,67600,67600,67600,67600,0
|
|
20230630,141600,206537100,67600,67600,67600,67600,14
|
|
20230630,141500,205590700,67600,67600,67600,67600,0
|
|
20230630,141400,205590700,67600,67600,67600,67600,0
|
|
20230630,141300,205590700,67600,67600,67600,67600,0
|
|
20230630,141200,205590700,67600,67600,67600,67600,0
|
|
20230630,141100,205590700,67600,67600,67600,67600,0
|
|
20230630,141000,205590700,67600,67600,67600,67600,1
|
|
20230630,140900,205523100,68000,68000,68000,68000,0
|
|
20230630,140800,205523100,68000,68000,68000,68000,0
|
|
20230630,140700,205523100,68000,68000,68000,68000,0
|
|
20230630,140600,205523100,68000,68000,68000,68000,0
|
|
20230630,140500,205523100,68000,68000,68000,68000,0
|
|
20230630,140400,205523100,68000,68000,68000,68000,0
|
|
20230630,140300,205523100,68000,68000,68000,68000,0
|
|
20230630,140200,205523100,68000,68000,68000,68000,1
|
|
20230630,140100,205455100,67400,67400,67400,67400,1
|
|
20230630,140000,205387700,67500,67500,67500,67500,0
|
|
20230630,135900,205387700,67500,67500,67500,67500,0
|
|
20230630,135800,205387700,67500,67500,67500,67500,0
|
|
20230630,135700,205387700,67500,67500,67500,67500,0
|
|
20230630,135600,205387700,67500,67500,67500,67500,0
|
|
20230630,135500,205387700,67500,67500,67500,67500,0
|
|
20230630,135400,205387700,67500,67500,67500,67500,0
|
|
20230630,135300,205387700,67500,67500,67500,67500,1
|
|
20230630,135200,205320200,67300,67300,67300,67300,0
|
|
20230630,135100,205320200,67300,67300,67300,67300,0
|
|
20230630,135000,205320200,67300,67300,67300,67300,0
|
|
20230630,134900,205320200,67300,67300,67300,67300,0
|
|
20230630,134800,205320200,67300,67300,67300,67300,0
|
|
20230630,134700,205320200,67300,67300,67300,67300,0
|
|
20230630,134600,205320200,67300,67300,67300,67300,0
|
|
20230630,134500,205320200,67300,67300,67300,67300,0
|
|
20230630,134400,205320200,67300,67300,67300,67300,0
|
|
20230630,134300,205320200,67300,67300,67300,67300,0
|
|
20230630,134200,205320200,67300,67300,67300,67300,0
|
|
20230630,134100,205320200,67300,67300,67300,67300,0
|
|
20230630,134000,205320200,67300,67300,67300,67300,0
|
|
20230630,133900,205320200,67300,67300,67300,67300,0
|
|
20230630,133800,205320200,67300,67300,67300,67300,0
|
|
20230630,133700,205320200,67300,67300,67300,67300,0
|
|
20230630,133600,205320200,67300,67300,67300,67300,0
|
|
20230630,133500,205320200,67300,67300,67300,67300,0
|
|
20230630,133400,205320200,67300,67300,67300,67300,0
|
|
20230630,133300,205320200,67300,67300,67300,67300,0
|
|
20230630,133200,205320200,67300,67300,67300,67300,0
|
|
20230630,133100,205320200,67300,67300,67300,67300,0
|
|
20230630,133000,205320200,67300,67300,67300,67300,3
|
|
20230630,132900,205118300,67300,67300,67300,67300,60
|
|
20230630,132800,201080300,67200,67200,67200,67200,0
|
|
20230630,132700,201080300,67200,67200,67200,67200,0
|
|
20230630,132600,201080300,67200,67200,67200,67200,0
|
|
20230630,132500,201080300,67200,67200,67200,67200,500
|
|
20230630,132400,167480300,67200,67200,67200,67200,270
|
|
20230630,132300,149336300,67100,67500,67500,67000,341
|
|
20230630,132200,126434700,67600,67600,67600,67600,0
|
|
20230630,132100,126434700,67600,67600,67600,67600,0
|
|
20230630,132000,126434700,67600,67600,67600,67600,0
|
|
20230630,131900,126434700,67600,67600,67600,67600,0
|
|
20230630,131800,126434700,67600,67600,67600,67600,0
|
|
20230630,131700,126434700,67600,67600,67600,67600,0
|
|
20230630,131600,126434700,67600,67600,67600,67600,1
|
|
20230630,131500,126367100,67500,67500,67500,67500,0
|
|
20230630,131400,126367100,67500,67500,67500,67500,0
|
|
20230630,131300,126367100,67500,67500,67500,67500,4
|
|
20230630,131200,126097100,68000,67600,68000,67600,23
|
|
20230630,131100,124535600,67500,67500,67500,67500,0
|
|
20230630,131000,124535600,67500,67500,67500,67500,0
|
|
20230630,130900,124535600,67500,67500,67500,67500,0
|
|
20230630,130800,124535600,67500,67500,67500,67500,0
|
|
20230630,130700,124535600,67500,67500,67500,67500,0
|
|
20230630,130600,124535600,67500,67500,67500,67500,36
|
|
20230630,130500,122105600,67400,67400,67400,67400,24
|
|
20230630,130400,120488000,67300,67300,67300,67300,0
|
|
20230630,130300,120488000,67300,67300,67300,67300,0
|
|
20230630,130200,120488000,67300,67300,67300,67300,0
|
|
20230630,130100,120488000,67300,67300,67300,67300,0
|
|
20230630,130000,120488000,67300,67300,67300,67300,23
|
|
20230630,125900,118940100,67300,67300,67300,67300,1
|
|
20230630,125800,118872800,67300,67300,67300,67300,0
|
|
20230630,125700,118872800,67300,67300,67300,67300,0
|
|
20230630,125600,118872800,67300,67300,67300,67300,0
|
|
20230630,125500,118872800,67300,67300,67300,67300,0
|
|
20230630,125400,118872800,67300,67300,67300,67300,0
|
|
20230630,125300,118872800,67300,67300,67300,67300,0
|
|
20230630,125200,118872800,67300,67300,67300,67300,0
|
|
20230630,125100,118872800,67300,67300,67300,67300,0
|
|
20230630,125000,118872800,67300,67300,67300,67300,0
|
|
20230630,124900,118872800,67300,67300,67300,67300,0
|
|
20230630,124800,118872800,67300,67300,67300,67300,0
|
|
20230630,124700,118872800,67300,67300,67300,67300,0
|
|
20230630,124600,118872800,67300,67300,67300,67300,0
|
|
20230630,124500,118872800,67300,67300,67300,67300,0
|
|
20230630,124400,118872800,67300,67300,67300,67300,0
|
|
20230630,124300,118872800,67300,67300,67300,67300,0
|
|
20230630,124200,118872800,67300,67300,67300,67300,0
|
|
20230630,124100,118872800,67300,67300,67300,67300,0
|
|
20230630,124000,118872800,67300,67300,67300,67300,0
|
|
20230630,123900,118872800,67300,67300,67300,67300,0
|
|
20230630,123800,118872800,67300,67300,67300,67300,0
|
|
20230630,123700,118872800,67300,67300,67300,67300,0
|
|
20230630,123600,118872800,67300,67300,67300,67300,0
|
|
20230630,123500,118872800,67300,67300,67300,67300,0
|
|
20230630,123400,118872800,67300,67300,67300,67300,0
|
|
20230630,123300,118872800,67300,67300,67300,67300,1
|
|
20230630,123200,118805500,67000,67000,67000,67000,0
|
|
20230630,123100,118805500,67000,67000,67000,67000,0
|
|
20230630,123000,118805500,67000,67000,67000,67000,0
|
|
20230630,122900,118805500,67000,67000,67000,67000,0
|
|
20230630,122800,118805500,67000,67000,67000,67000,1
|
|
20230630,122700,118738500,67000,67000,67000,67000,2
|
|
20230630,122600,118604500,67000,67000,67000,67000,1
|
|
20230630,122500,118537500,66900,66900,66900,66900,0
|
|
20230630,122400,118537500,66900,66900,66900,66900,6
|
|
20230630,122300,118136100,67000,67000,67000,67000,0
|
|
20230630,122200,118136100,67000,67000,67000,67000,0
|
|
20230630,122100,118136100,67000,67000,67000,67000,0
|
|
20230630,122000,118136100,67000,67000,67000,67000,1
|
|
20230630,121900,118069100,66900,66900,66900,66900,0
|
|
20230630,121800,118069100,66900,66900,66900,66900,0
|
|
20230630,121700,118069100,66900,66900,66900,66900,81
|
|
20230630,121600,112650200,66900,66900,66900,66900,4
|
|
20230630,121500,112382600,66900,66900,66900,66900,110
|
|
20230630,121400,105023600,66900,66900,66900,66900,0
|
|
20230630,121300,105023600,66900,66900,66900,66900,5
|
|
20230630,121200,104689100,66800,66800,66800,66800,1
|
|
20230630,121100,104622300,66700,66900,66900,66600,380
|
|
20230630,121000,79263900,66800,66800,66800,66800,0
|
|
20230630,120900,79263900,66800,67000,67000,66800,364
|
|
20230630,120800,54917200,67000,67000,67000,67000,0
|
|
20230630,120700,54917200,67000,67000,67000,67000,1
|
|
20230630,120600,54850200,67000,67000,67000,67000,0
|
|
20230630,120500,54850200,67000,67000,67000,67000,35
|
|
20230630,120400,52505200,67000,67000,67000,67000,64
|
|
20230630,120300,48217200,67000,67000,68000,67000,169
|
|
20230630,120200,36887600,67200,67200,67200,67200,15
|
|
20230630,120100,35879600,67200,67200,67200,67200,0
|
|
20230630,120000,35879600,67200,67200,67200,67200,1
|
|
20230630,115900,35812400,67100,67100,67100,67100,0
|
|
20230630,115800,35812400,67100,67100,67100,67100,0
|
|
20230630,115700,35812400,67100,67100,67100,67100,0
|
|
20230630,115600,35812400,67100,67100,67100,67100,0
|
|
20230630,115500,35812400,67100,67100,67100,67100,2
|
|
20230630,115400,35678200,67200,67000,67900,67000,87
|
|
20230630,115300,29841400,67000,67000,67000,67000,1
|
|
20230630,115200,29774400,67000,67000,67000,67000,1
|
|
20230630,115100,29707400,67000,67000,67000,67000,9
|
|
20230630,115000,29104400,67000,67000,67000,67000,12
|
|
20230630,114900,28300400,67000,67000,67000,67000,6
|
|
20230630,114800,27898400,67100,67100,67100,67100,0
|
|
20230630,114700,27898400,67100,67100,67100,67100,0
|
|
20230630,114600,27898400,67100,67100,67100,67100,1
|
|
20230630,114500,27831300,67100,67100,67100,67100,0
|
|
20230630,114400,27831300,67100,67100,67100,67100,0
|
|
20230630,114300,27831300,67100,67100,67100,67100,0
|
|
20230630,114200,27831300,67100,67100,67100,67100,0
|
|
20230630,114100,27831300,67100,67100,67100,67100,0
|
|
20230630,114000,27831300,67100,67100,67100,67100,0
|
|
20230630,113900,27831300,67100,67100,67100,67100,0
|
|
20230630,113800,27831300,67100,67100,67100,67100,0
|
|
20230630,113700,27831300,67100,67100,67100,67100,0
|
|
20230630,113600,27831300,67100,67100,67100,67100,1
|
|
20230630,113500,27764200,67200,67200,67200,67200,0
|
|
20230630,113400,27764200,67200,67200,67200,67200,0
|
|
20230630,113300,27764200,67200,67200,67200,67200,0
|
|
20230630,113200,27764200,67200,67200,67200,67200,0
|
|
20230630,113100,27764200,67200,67200,67200,67200,0
|
|
20230630,113000,27764200,67200,67200,67200,67200,0
|
|
20230630,112900,27764200,67200,67200,67200,67200,0
|
|
20230630,112800,27764200,67200,67200,67200,67200,0
|
|
20230630,112700,27764200,67200,67200,67200,67200,0
|
|
20230630,112600,27764200,67200,67200,67200,67200,0
|
|
20230630,112500,27764200,67200,67200,67200,67200,0
|
|
20230630,112400,27764200,67200,67200,67200,67200,0
|
|
20230630,112300,27764200,67200,67200,67200,67200,0
|
|
20230630,112200,27764200,67200,67200,67200,67200,50
|
|
20230630,112100,24404200,67000,67000,67000,67000,0
|
|
20230630,112000,24404200,67000,67000,67000,67000,0
|
|
20230630,111900,24404200,67000,67000,67000,67000,120
|
|
20230630,111800,16364200,67100,67100,67100,67100,0
|
|
20230630,111700,16364200,67100,67100,67100,67100,0
|
|
20230630,111600,16364200,67100,67100,67100,67100,0
|
|
20230630,111500,16364200,67100,67100,67100,67100,0
|
|
20230630,111400,16364200,67100,67100,67100,67100,0
|
|
20230630,111300,16364200,67100,67100,67100,67100,0
|
|
20230630,111200,16364200,67100,67100,67100,67100,0
|
|
20230630,111100,16364200,67100,67100,67100,67100,0
|
|
20230630,111000,16364200,67100,67100,67100,67100,0
|
|
20230630,110900,16364200,67100,67100,67100,67100,0
|
|
20230630,110800,16364200,67100,67100,67100,67100,0
|
|
20230630,110700,16364200,67100,67100,67100,67100,0
|
|
20230630,110600,16364200,67100,67100,67100,67100,0
|
|
20230630,110500,16364200,67100,67100,67100,67100,1
|
|
20230630,110400,16297100,67000,67000,67000,67000,0
|
|
20230630,110300,16297100,67000,67000,67000,67000,0
|
|
20230630,110200,16297100,67000,67000,67000,67000,0
|
|
20230630,110100,16297100,67000,67000,67000,67000,2
|
|
20230630,110000,16163100,67200,67200,67200,67200,1
|
|
20230630,105900,16095900,67200,67200,67200,67200,0
|
|
20230630,105800,16095900,67200,67200,67200,67200,1
|
|
20230630,105700,16028700,67000,67000,67000,67000,10
|
|
20230630,105600,15358700,67200,67200,67200,67200,0
|
|
20230630,105500,15358700,67200,67200,67200,67200,0
|
|
20230630,105400,15358700,67200,67000,67200,67000,2
|
|
20230630,105300,15224500,67100,67100,67100,67100,1
|
|
20230630,105200,15157400,67100,67100,67100,67100,0
|
|
20230630,105100,15157400,67100,67100,67100,67100,1
|
|
20230630,105000,15090300,67100,67100,67100,67100,0
|
|
20230630,104900,15090300,67100,67100,67100,67100,1
|
|
20230630,104800,15023200,67000,67100,67100,67000,5
|
|
20230630,104700,14688000,67200,67200,67200,67200,1
|
|
20230630,104600,14620800,67100,67100,67100,67100,0
|
|
20230630,104500,14620800,67100,67100,67100,67100,0
|
|
20230630,104400,14620800,67100,67100,67100,67100,0
|
|
20230630,104300,14620800,67100,67100,67100,67100,0
|
|
20230630,104200,14620800,67100,67100,67100,67100,0
|
|
20230630,104100,14620800,67100,67100,67100,67100,0
|
|
20230630,104000,14620800,67100,67100,67100,67100,0
|
|
20230630,103900,14620800,67100,67100,67100,67100,0
|
|
20230630,103800,14620800,67100,67100,67100,67100,0
|
|
20230630,103700,14620800,67100,67100,67100,67100,0
|
|
20230630,103600,14620800,67100,67100,67100,67100,0
|
|
20230630,103500,14620800,67100,67100,67100,67100,0
|
|
20230630,103400,14620800,67100,67100,67100,67100,0
|
|
20230630,103300,14620800,67100,67100,67100,67100,0
|
|
20230630,103200,14620800,67100,67100,67100,67100,0
|
|
20230630,103100,14620800,67100,67100,67100,67100,0
|
|
20230630,103000,14620800,67100,67100,67100,67100,1
|
|
20230630,102900,14553700,67200,67200,67200,67200,1
|
|
20230630,102800,14486500,67200,67200,67200,67200,0
|
|
20230630,102700,14486500,67200,67200,67200,67200,0
|
|
20230630,102600,14486500,67200,67200,67200,67200,0
|
|
20230630,102500,14486500,67200,67200,67200,67200,0
|
|
20230630,102400,14486500,67200,67200,67200,67200,0
|
|
20230630,102300,14486500,67200,67200,67200,67200,0
|
|
20230630,102200,14486500,67200,67200,67200,67200,1
|
|
20230630,102100,14419300,67100,67100,67100,67100,1
|
|
20230630,102000,14352200,67100,67100,67100,67100,0
|
|
20230630,101900,14352200,67100,67100,67100,67100,0
|
|
20230630,101800,14352200,67100,67100,67100,67100,0
|
|
20230630,101700,14352200,67100,67100,67100,67100,20
|
|
20230630,101600,13010200,67100,67100,67100,67100,0
|
|
20230630,101500,13010200,67100,67100,67100,67100,0
|
|
20230630,101400,13010200,67100,67100,67100,67100,2
|
|
20230630,101300,12876000,67100,67100,67100,67100,0
|
|
20230630,101200,12876000,67100,67100,67100,67100,0
|
|
20230630,101100,12876000,67100,67100,67100,67100,0
|
|
20230630,101000,12876000,67100,67100,67100,67100,2
|
|
20230630,100900,12741800,67100,67100,67100,67100,0
|
|
20230630,100800,12741800,67100,67100,67100,67100,0
|
|
20230630,100700,12741800,67100,67100,67100,67100,0
|
|
20230630,100600,12741800,67100,67100,67100,67100,0
|
|
20230630,100500,12741800,67100,67100,67100,67100,0
|
|
20230630,100400,12741800,67100,67100,67100,67100,0
|
|
20230630,100300,12741800,67100,67100,67100,67100,0
|
|
20230630,100200,12741800,67100,67100,67100,67100,0
|
|
20230630,100100,12741800,67100,67100,67100,67100,0
|
|
20230630,100000,12741800,67100,67100,67100,67100,0
|
|
20230630,095900,12741800,67100,67200,67200,67100,5
|
|
20230630,095800,12406200,67000,67000,67000,67000,0
|
|
20230630,095700,12406200,67000,67000,67000,67000,0
|
|
20230630,095600,12406200,67000,67000,67000,67000,5
|
|
20230630,095500,12071200,67200,67200,67200,67200,0
|
|
20230630,095400,12071200,67200,67200,67200,67200,0
|
|
20230630,095300,12071200,67200,67200,67200,67200,0
|
|
20230630,095200,12071200,67200,67200,67200,67200,0
|
|
20230630,095100,12071200,67200,67100,67200,67100,2
|
|
20230630,095000,11936900,67100,67100,67100,67100,11
|
|
20230630,094900,11198800,67100,67100,67100,67100,0
|
|
20230630,094800,11198800,67100,67100,67100,67100,0
|
|
20230630,094700,11198800,67100,67100,67100,67100,0
|
|
20230630,094600,11198800,67100,67100,67100,67100,0
|
|
20230630,094500,11198800,67100,67100,67100,67100,0
|
|
20230630,094400,11198800,67100,67100,67100,67100,0
|
|
20230630,094300,11198800,67100,67100,67100,67100,0
|
|
20230630,094200,11198800,67100,67100,67100,67100,3
|
|
20230630,094100,10997500,67000,67000,67000,67000,6
|
|
20230630,094000,10595500,67100,67100,67100,67100,0
|
|
20230630,093900,10595500,67100,67100,67100,67100,4
|
|
20230630,093800,10327100,67100,67100,67100,67100,0
|
|
20230630,093700,10327100,67100,67100,67100,67100,0
|
|
20230630,093600,10327100,67100,67100,67100,67100,0
|
|
20230630,093500,10327100,67100,67100,67100,67100,0
|
|
20230630,093400,10327100,67100,67300,67300,67100,3
|
|
20230630,093300,10125500,67100,67100,67100,67100,0
|
|
20230630,093200,10125500,67100,67100,67100,67100,2
|
|
20230630,093100,9991300,67100,67100,67100,67100,1
|
|
20230630,093000,9924200,67100,67100,67100,67100,0
|
|
20230630,092900,9924200,67100,67100,67100,67100,0
|
|
20230630,092800,9924200,67100,67100,67100,67100,0
|
|
20230630,092700,9924200,67100,67100,67100,67100,0
|
|
20230630,092600,9924200,67100,67100,67100,67100,2
|
|
20230630,092500,9790000,67000,67000,67000,67000,0
|
|
20230630,092400,9790000,67000,67000,67000,67000,0
|
|
20230630,092300,9790000,67000,67000,67000,67000,0
|
|
20230630,092200,9790000,67000,67000,67000,67000,0
|
|
20230630,092100,9790000,67000,67000,67000,67000,0
|
|
20230630,092000,9790000,67000,67000,67000,67000,0
|
|
20230630,091900,9790000,67000,67000,67000,67000,0
|
|
20230630,091800,9790000,67000,67000,67000,67000,0
|
|
20230630,091700,9790000,67000,67000,67000,67000,0
|
|
20230630,091600,9790000,67000,67100,67100,67000,3
|
|
20230630,091500,9588900,67200,67200,67200,67200,1
|
|
20230630,091400,9521700,67300,67300,67300,67300,0
|
|
20230630,091300,9521700,67300,67300,67300,67300,3
|
|
20230630,091200,9319800,67300,67400,67400,67300,10
|
|
20230630,091100,8646700,67500,67500,67500,67500,0
|
|
20230630,091000,8646700,67500,67700,67700,67500,2
|
|
20230630,090900,8511500,67500,67500,67500,67500,60
|
|
20230630,090800,4461500,67600,67600,67600,67600,0
|
|
20230630,090700,4461500,67600,67600,67600,67600,0
|
|
20230630,090600,4461500,67600,67600,67600,67600,0
|
|
20230630,090500,4461500,67600,67600,67600,67600,60
|
|
20230630,090400,405500,68100,68100,68100,68100,0
|
|
20230630,090300,405500,68100,68100,68100,68100,0
|
|
20230630,090200,405500,68100,68100,68100,68100,0
|
|
20230630,090100,405500,68100,67400,68100,67400,5
|
|
20230630,090000,66700,66700,66700,66700,66700,1
|