653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,194900,1057218520,9330,9330,9330,9330,0
|
|
20230630,194800,1057218520,9330,9330,9330,9330,0
|
|
20230630,194700,1057218520,9330,9330,9330,9330,0
|
|
20230630,194600,1057218520,9330,9330,9330,9330,0
|
|
20230630,194500,1057218520,9330,9330,9330,9330,0
|
|
20230630,194400,1057218520,9330,9330,9330,9330,0
|
|
20230630,194300,1057218520,9330,9330,9330,9330,0
|
|
20230630,194200,1057218520,9330,9330,9330,9330,0
|
|
20230630,194100,1057218520,9330,9330,9330,9330,0
|
|
20230630,194000,1057218520,9330,9330,9330,9330,0
|
|
20230630,193900,1057218520,9330,9330,9330,9330,0
|
|
20230630,193800,1057218520,9330,9330,9330,9330,0
|
|
20230630,193700,1057218520,9330,9330,9330,9330,0
|
|
20230630,193600,1057218520,9330,9330,9330,9330,0
|
|
20230630,193500,1057218520,9330,9330,9330,9330,0
|
|
20230630,193400,1057218520,9330,9330,9330,9330,0
|
|
20230630,193300,1057218520,9330,9330,9330,9330,0
|
|
20230630,193200,1057218520,9330,9330,9330,9330,0
|
|
20230630,193100,1057218520,9330,9330,9330,9330,0
|
|
20230630,193000,1057218520,9330,9330,9330,9330,0
|
|
20230630,192900,1057218520,9330,9330,9330,9330,0
|
|
20230630,192800,1057218520,9330,9330,9330,9330,0
|
|
20230630,192700,1057218520,9330,9330,9330,9330,0
|
|
20230630,192600,1057218520,9330,9330,9330,9330,0
|
|
20230630,192500,1057218520,9330,9330,9330,9330,0
|
|
20230630,192400,1057218520,9330,9330,9330,9330,0
|
|
20230630,192300,1057218520,9330,9330,9330,9330,0
|
|
20230630,192200,1057218520,9330,9330,9330,9330,0
|
|
20230630,192100,1057218520,9330,9330,9330,9330,0
|
|
20230630,192000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,191900,1057218520,9330,9330,9330,9330,0
|
|
20230630,191800,1057218520,9330,9330,9330,9330,0
|
|
20230630,191700,1057218520,9330,9330,9330,9330,0
|
|
20230630,191600,1057218520,9330,9330,9330,9330,0
|
|
20230630,191500,1057218520,9330,9330,9330,9330,0
|
|
20230630,191400,1057218520,9330,9330,9330,9330,0
|
|
20230630,191300,1057218520,9330,9330,9330,9330,0
|
|
20230630,191200,1057218520,9330,9330,9330,9330,0
|
|
20230630,191100,1057218520,9330,9330,9330,9330,0
|
|
20230630,191000,1057218520,9330,9330,9330,9330,0
|
|
20230630,190900,1057218520,9330,9330,9330,9330,0
|
|
20230630,190800,1057218520,9330,9330,9330,9330,0
|
|
20230630,190700,1057218520,9330,9330,9330,9330,0
|
|
20230630,190600,1057218520,9330,9330,9330,9330,0
|
|
20230630,190500,1057218520,9330,9330,9330,9330,0
|
|
20230630,190400,1057218520,9330,9330,9330,9330,0
|
|
20230630,190300,1057218520,9330,9330,9330,9330,0
|
|
20230630,190200,1057218520,9330,9330,9330,9330,0
|
|
20230630,190100,1057218520,9330,9330,9330,9330,0
|
|
20230630,190000,1057218520,9330,9330,9330,9330,0
|
|
20230630,185900,1057218520,9330,9330,9330,9330,0
|
|
20230630,185800,1057218520,9330,9330,9330,9330,0
|
|
20230630,185700,1057218520,9330,9330,9330,9330,0
|
|
20230630,185600,1057218520,9330,9330,9330,9330,0
|
|
20230630,185500,1057218520,9330,9330,9330,9330,0
|
|
20230630,185400,1057218520,9330,9330,9330,9330,0
|
|
20230630,185300,1057218520,9330,9330,9330,9330,0
|
|
20230630,185200,1057218520,9330,9330,9330,9330,0
|
|
20230630,185100,1057218520,9330,9330,9330,9330,0
|
|
20230630,185000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,184900,1057218520,9330,9330,9330,9330,0
|
|
20230630,184800,1057218520,9330,9330,9330,9330,0
|
|
20230630,184700,1057218520,9330,9330,9330,9330,0
|
|
20230630,184600,1057218520,9330,9330,9330,9330,0
|
|
20230630,184500,1057218520,9330,9330,9330,9330,0
|
|
20230630,184400,1057218520,9330,9330,9330,9330,0
|
|
20230630,184300,1057218520,9330,9330,9330,9330,0
|
|
20230630,184200,1057218520,9330,9330,9330,9330,0
|
|
20230630,184100,1057218520,9330,9330,9330,9330,0
|
|
20230630,184000,1057218520,9330,9330,9330,9330,0
|
|
20230630,183900,1057218520,9330,9330,9330,9330,0
|
|
20230630,183800,1057218520,9330,9330,9330,9330,0
|
|
20230630,183700,1057218520,9330,9330,9330,9330,0
|
|
20230630,183600,1057218520,9330,9330,9330,9330,0
|
|
20230630,183500,1057218520,9330,9330,9330,9330,0
|
|
20230630,183400,1057218520,9330,9330,9330,9330,0
|
|
20230630,183300,1057218520,9330,9330,9330,9330,0
|
|
20230630,183200,1057218520,9330,9330,9330,9330,0
|
|
20230630,183100,1057218520,9330,9330,9330,9330,0
|
|
20230630,183000,1057218520,9330,9330,9330,9330,0
|
|
20230630,182900,1057218520,9330,9330,9330,9330,0
|
|
20230630,182800,1057218520,9330,9330,9330,9330,0
|
|
20230630,182700,1057218520,9330,9330,9330,9330,0
|
|
20230630,182600,1057218520,9330,9330,9330,9330,0
|
|
20230630,182500,1057218520,9330,9330,9330,9330,0
|
|
20230630,182400,1057218520,9330,9330,9330,9330,0
|
|
20230630,182300,1057218520,9330,9330,9330,9330,0
|
|
20230630,182200,1057218520,9330,9330,9330,9330,0
|
|
20230630,182100,1057218520,9330,9330,9330,9330,0
|
|
20230630,182000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,181900,1057218520,9330,9330,9330,9330,0
|
|
20230630,181800,1057218520,9330,9330,9330,9330,0
|
|
20230630,181700,1057218520,9330,9330,9330,9330,0
|
|
20230630,181600,1057218520,9330,9330,9330,9330,0
|
|
20230630,181500,1057218520,9330,9330,9330,9330,0
|
|
20230630,181400,1057218520,9330,9330,9330,9330,0
|
|
20230630,181300,1057218520,9330,9330,9330,9330,0
|
|
20230630,181200,1057218520,9330,9330,9330,9330,0
|
|
20230630,181100,1057218520,9330,9330,9330,9330,0
|
|
20230630,181000,1057218520,9330,9330,9330,9330,0
|
|
20230630,180900,1057218520,9330,9330,9330,9330,0
|
|
20230630,180800,1057218520,9330,9330,9330,9330,0
|
|
20230630,180700,1057218520,9330,9330,9330,9330,0
|
|
20230630,180600,1057218520,9330,9330,9330,9330,0
|
|
20230630,180500,1057218520,9330,9330,9330,9330,0
|
|
20230630,180400,1057218520,9330,9330,9330,9330,0
|
|
20230630,180300,1057218520,9330,9330,9330,9330,0
|
|
20230630,180200,1057218520,9330,9330,9330,9330,0
|
|
20230630,180100,1057218520,9330,9330,9330,9330,0
|
|
20230630,180000,1057218520,9330,9330,9330,9330,0
|
|
20230630,175900,1057218520,9330,9330,9330,9330,0
|
|
20230630,175800,1057218520,9330,9330,9330,9330,0
|
|
20230630,175700,1057218520,9330,9330,9330,9330,0
|
|
20230630,175600,1057218520,9330,9330,9330,9330,0
|
|
20230630,175500,1057218520,9330,9330,9330,9330,0
|
|
20230630,175400,1057218520,9330,9330,9330,9330,0
|
|
20230630,175300,1057218520,9330,9330,9330,9330,0
|
|
20230630,175200,1057218520,9330,9330,9330,9330,0
|
|
20230630,175100,1057218520,9330,9330,9330,9330,0
|
|
20230630,175000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,174900,1057218520,9330,9330,9330,9330,0
|
|
20230630,174800,1057218520,9330,9330,9330,9330,0
|
|
20230630,174700,1057218520,9330,9330,9330,9330,0
|
|
20230630,174600,1057218520,9330,9330,9330,9330,0
|
|
20230630,174500,1057218520,9330,9330,9330,9330,0
|
|
20230630,174400,1057218520,9330,9330,9330,9330,0
|
|
20230630,174300,1057218520,9330,9330,9330,9330,0
|
|
20230630,174200,1057218520,9330,9330,9330,9330,0
|
|
20230630,174100,1057218520,9330,9330,9330,9330,0
|
|
20230630,174000,1057218520,9330,9330,9330,9330,0
|
|
20230630,173900,1057218520,9330,9330,9330,9330,0
|
|
20230630,173800,1057218520,9330,9330,9330,9330,0
|
|
20230630,173700,1057218520,9330,9330,9330,9330,0
|
|
20230630,173600,1057218520,9330,9330,9330,9330,0
|
|
20230630,173500,1057218520,9330,9330,9330,9330,0
|
|
20230630,173400,1057218520,9330,9330,9330,9330,0
|
|
20230630,173300,1057218520,9330,9330,9330,9330,0
|
|
20230630,173200,1057218520,9330,9330,9330,9330,0
|
|
20230630,173100,1057218520,9330,9330,9330,9330,0
|
|
20230630,173000,1057218520,9330,9330,9330,9330,0
|
|
20230630,172900,1057218520,9330,9330,9330,9330,0
|
|
20230630,172800,1057218520,9330,9330,9330,9330,0
|
|
20230630,172700,1057218520,9330,9330,9330,9330,0
|
|
20230630,172600,1057218520,9330,9330,9330,9330,0
|
|
20230630,172500,1057218520,9330,9330,9330,9330,0
|
|
20230630,172400,1057218520,9330,9330,9330,9330,0
|
|
20230630,172300,1057218520,9330,9330,9330,9330,0
|
|
20230630,172200,1057218520,9330,9330,9330,9330,0
|
|
20230630,172100,1057218520,9330,9330,9330,9330,0
|
|
20230630,172000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,171900,1057218520,9330,9330,9330,9330,0
|
|
20230630,171800,1057218520,9330,9330,9330,9330,0
|
|
20230630,171700,1057218520,9330,9330,9330,9330,0
|
|
20230630,171600,1057218520,9330,9330,9330,9330,0
|
|
20230630,171500,1057218520,9330,9330,9330,9330,0
|
|
20230630,171400,1057218520,9330,9330,9330,9330,0
|
|
20230630,171300,1057218520,9330,9330,9330,9330,0
|
|
20230630,171200,1057218520,9330,9330,9330,9330,0
|
|
20230630,171100,1057218520,9330,9330,9330,9330,0
|
|
20230630,171000,1057218520,9330,9330,9330,9330,0
|
|
20230630,170900,1057218520,9330,9330,9330,9330,0
|
|
20230630,170800,1057218520,9330,9330,9330,9330,0
|
|
20230630,170700,1057218520,9330,9330,9330,9330,0
|
|
20230630,170600,1057218520,9330,9330,9330,9330,0
|
|
20230630,170500,1057218520,9330,9330,9330,9330,0
|
|
20230630,170400,1057218520,9330,9330,9330,9330,0
|
|
20230630,170300,1057218520,9330,9330,9330,9330,0
|
|
20230630,170200,1057218520,9330,9330,9330,9330,0
|
|
20230630,170100,1057218520,9330,9330,9330,9330,0
|
|
20230630,170000,1057218520,9330,9330,9330,9330,0
|
|
20230630,165900,1057218520,9330,9330,9330,9330,0
|
|
20230630,165800,1057218520,9330,9330,9330,9330,0
|
|
20230630,165700,1057218520,9330,9330,9330,9330,0
|
|
20230630,165600,1057218520,9330,9330,9330,9330,0
|
|
20230630,165500,1057218520,9330,9330,9330,9330,0
|
|
20230630,165400,1057218520,9330,9330,9330,9330,0
|
|
20230630,165300,1057218520,9330,9330,9330,9330,0
|
|
20230630,165200,1057218520,9330,9330,9330,9330,0
|
|
20230630,165100,1057218520,9330,9330,9330,9330,0
|
|
20230630,165000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,164900,1057218520,9330,9330,9330,9330,0
|
|
20230630,164800,1057218520,9330,9330,9330,9330,0
|
|
20230630,164700,1057218520,9330,9330,9330,9330,0
|
|
20230630,164600,1057218520,9330,9330,9330,9330,0
|
|
20230630,164500,1057218520,9330,9330,9330,9330,0
|
|
20230630,164400,1057218520,9330,9330,9330,9330,0
|
|
20230630,164300,1057218520,9330,9330,9330,9330,0
|
|
20230630,164200,1057218520,9330,9330,9330,9330,0
|
|
20230630,164100,1057218520,9330,9330,9330,9330,0
|
|
20230630,164000,1057218520,9330,9330,9330,9330,0
|
|
20230630,163900,1057218520,9330,9330,9330,9330,0
|
|
20230630,163800,1057218520,9330,9330,9330,9330,0
|
|
20230630,163700,1057218520,9330,9330,9330,9330,0
|
|
20230630,163600,1057218520,9330,9330,9330,9330,0
|
|
20230630,163500,1057218520,9330,9330,9330,9330,0
|
|
20230630,163400,1057218520,9330,9330,9330,9330,0
|
|
20230630,163300,1057218520,9330,9330,9330,9330,0
|
|
20230630,163200,1057218520,9330,9330,9330,9330,0
|
|
20230630,163100,1057218520,9330,9330,9330,9330,0
|
|
20230630,163000,1057218520,9330,9330,9330,9330,0
|
|
20230630,162900,1057218520,9330,9330,9330,9330,0
|
|
20230630,162800,1057218520,9330,9330,9330,9330,0
|
|
20230630,162700,1057218520,9330,9330,9330,9330,0
|
|
20230630,162600,1057218520,9330,9330,9330,9330,0
|
|
20230630,162500,1057218520,9330,9330,9330,9330,0
|
|
20230630,162400,1057218520,9330,9330,9330,9330,0
|
|
20230630,162300,1057218520,9330,9330,9330,9330,0
|
|
20230630,162200,1057218520,9330,9330,9330,9330,0
|
|
20230630,162100,1057218520,9330,9330,9330,9330,0
|
|
20230630,162000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,161900,1057218520,9330,9330,9330,9330,0
|
|
20230630,161800,1057218520,9330,9330,9330,9330,0
|
|
20230630,161700,1057218520,9330,9330,9330,9330,0
|
|
20230630,161600,1057218520,9330,9330,9330,9330,0
|
|
20230630,161500,1057218520,9330,9330,9330,9330,0
|
|
20230630,161400,1057218520,9330,9330,9330,9330,0
|
|
20230630,161300,1057218520,9330,9330,9330,9330,0
|
|
20230630,161200,1057218520,9330,9330,9330,9330,0
|
|
20230630,161100,1057218520,9330,9330,9330,9330,0
|
|
20230630,161000,1057218520,9330,9330,9330,9330,0
|
|
20230630,160900,1057218520,9330,9330,9330,9330,0
|
|
20230630,160800,1057218520,9330,9330,9330,9330,0
|
|
20230630,160700,1057218520,9330,9330,9330,9330,0
|
|
20230630,160600,1057218520,9330,9330,9330,9330,0
|
|
20230630,160500,1057218520,9330,9330,9330,9330,0
|
|
20230630,160400,1057218520,9330,9330,9330,9330,0
|
|
20230630,160300,1057218520,9330,9330,9330,9330,0
|
|
20230630,160200,1057218520,9330,9330,9330,9330,0
|
|
20230630,160100,1057218520,9330,9330,9330,9330,0
|
|
20230630,160000,1057218520,9330,9330,9330,9330,0
|
|
20230630,155900,1057218520,9330,9330,9330,9330,0
|
|
20230630,155800,1057218520,9330,9330,9330,9330,0
|
|
20230630,155700,1057218520,9330,9330,9330,9330,0
|
|
20230630,155600,1057218520,9330,9330,9330,9330,0
|
|
20230630,155500,1057218520,9330,9330,9330,9330,0
|
|
20230630,155400,1057218520,9330,9330,9330,9330,0
|
|
20230630,155300,1057218520,9330,9330,9330,9330,0
|
|
20230630,155200,1057218520,9330,9330,9330,9330,0
|
|
20230630,155100,1057218520,9330,9330,9330,9330,0
|
|
20230630,155000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,154900,1057218520,9330,9330,9330,9330,0
|
|
20230630,154800,1057218520,9330,9330,9330,9330,0
|
|
20230630,154700,1057218520,9330,9330,9330,9330,0
|
|
20230630,154600,1057218520,9330,9330,9330,9330,0
|
|
20230630,154500,1057218520,9330,9330,9330,9330,0
|
|
20230630,154400,1057218520,9330,9330,9330,9330,0
|
|
20230630,154300,1057218520,9330,9330,9330,9330,0
|
|
20230630,154200,1057218520,9330,9330,9330,9330,0
|
|
20230630,154100,1057218520,9330,9330,9330,9330,0
|
|
20230630,154000,1057218520,9330,9330,9330,9330,0
|
|
20230630,153900,1057218520,9330,9330,9330,9330,0
|
|
20230630,153800,1057218520,9330,9330,9330,9330,0
|
|
20230630,153700,1057218520,9330,9330,9330,9330,0
|
|
20230630,153600,1057218520,9330,9330,9330,9330,0
|
|
20230630,153500,1057218520,9330,9330,9330,9330,0
|
|
20230630,153400,1057218520,9330,9330,9330,9330,0
|
|
20230630,153300,1057218520,9330,9330,9330,9330,0
|
|
20230630,153200,1057218520,9330,9330,9330,9330,0
|
|
20230630,153100,1057218520,9330,9330,9330,9330,0
|
|
20230630,153000,1057218520,9330,9330,9330,9330,4110
|
|
20230630,152900,1018872220,9300,9300,9300,9300,0
|
|
20230630,152800,1018872220,9300,9300,9300,9300,0
|
|
20230630,152700,1018872220,9300,9300,9300,9300,0
|
|
20230630,152600,1018872220,9300,9300,9300,9300,0
|
|
20230630,152500,1018872220,9300,9300,9300,9300,0
|
|
20230630,152400,1018872220,9300,9300,9300,9300,0
|
|
20230630,152300,1018872220,9300,9300,9300,9300,0
|
|
20230630,152200,1018872220,9300,9300,9300,9300,0
|
|
20230630,152100,1018872220,9300,9300,9300,9300,0
|
|
20230630,152000,1018872220,9300,9300,9300,9300,0
|
|
20230630,151900,1018872220,9300,9280,9300,9270,587
|
|
20230630,151800,1013423730,9270,9280,9300,9270,453
|
|
20230630,151700,1009215940,9300,9300,9300,9300,2
|
|
20230630,151600,1009197340,9300,9290,9300,9290,121
|
|
20230630,151500,1008072430,9260,9290,9290,9260,159
|
|
20230630,151400,1006598320,9300,9290,9300,9280,124
|
|
20230630,151300,1005446160,9290,9290,9290,9290,105
|
|
20230630,151200,1004470710,9280,9290,9300,9280,580
|
|
20230630,151100,999082460,9300,9280,9300,9280,270
|
|
20230630,151000,996575690,9300,9290,9300,9290,89
|
|
20230630,150900,995748010,9300,9300,9300,9300,0
|
|
20230630,150800,995748010,9300,9300,9300,9270,693
|
|
20230630,150700,989306870,9300,9300,9300,9270,696
|
|
20230630,150600,982842980,9300,9300,9300,9290,692
|
|
20230630,150500,976407390,9310,9310,9310,9290,656
|
|
20230630,150400,970302980,9300,9290,9300,9280,789
|
|
20230630,150300,962965320,9300,9290,9300,9280,729
|
|
20230630,150200,956192430,9290,9280,9290,9230,2418
|
|
20230630,150100,933844860,9270,9260,9270,9260,2903
|
|
20230630,150000,906960340,9260,9260,9260,9260,161
|
|
20230630,145900,905469480,9260,9250,9260,9250,672
|
|
20230630,145800,899249300,9240,9250,9250,9240,19
|
|
20230630,145700,899073560,9240,9250,9250,9240,100
|
|
20230630,145600,898148900,9260,9250,9260,9250,166
|
|
20230630,145500,896613240,9250,9250,9250,9230,27
|
|
20230630,145400,896363690,9250,9240,9250,9240,75
|
|
20230630,145300,895670050,9230,9230,9250,9230,176
|
|
20230630,145200,894045360,9240,9250,9250,9240,207
|
|
20230630,145100,892132520,9250,9250,9250,9250,1040
|
|
20230630,145000,882512520,9250,9250,9250,9250,36
|
|
20230630,144900,882179520,9260,9260,9260,9250,64
|
|
20230630,144800,881586900,9260,9260,9260,9260,61
|
|
20230630,144700,881022040,9250,9250,9260,9250,388
|
|
20230630,144600,877431510,9250,9220,9250,9220,903
|
|
20230630,144500,869095050,9220,9220,9220,9220,1701
|
|
20230630,144400,853411830,9220,9200,9220,9200,2432
|
|
20230630,144300,831013930,9200,9200,9200,9200,468
|
|
20230630,144200,826708330,9210,9210,9210,9210,133
|
|
20230630,144100,825483400,9210,9210,9210,9210,67
|
|
20230630,144000,824866330,9210,9210,9210,9210,555
|
|
20230630,143900,819754780,9210,9200,9210,9200,3567
|
|
20230630,143800,786935140,9200,9200,9200,9200,287
|
|
20230630,143700,784294740,9200,9200,9200,9200,23
|
|
20230630,143600,784083140,9190,9200,9200,9190,35
|
|
20230630,143500,783761170,9200,9200,9200,9200,0
|
|
20230630,143400,783761170,9200,9200,9200,9200,18
|
|
20230630,143300,783595570,9200,9190,9200,9190,516
|
|
20230630,143200,778853370,9200,9200,9200,9180,236
|
|
20230630,143100,776685920,9200,9190,9200,9180,1225
|
|
20230630,143000,765428200,9190,9190,9190,9190,0
|
|
20230630,142900,765428200,9190,9190,9190,9190,0
|
|
20230630,142800,765428200,9190,9190,9190,9190,16
|
|
20230630,142700,765281160,9190,9190,9190,9190,0
|
|
20230630,142600,765281160,9190,9190,9190,9190,16
|
|
20230630,142500,765134120,9180,9180,9180,9180,512
|
|
20230630,142400,760433960,9170,9170,9170,9170,33
|
|
20230630,142300,760131350,9170,9170,9170,9170,480
|
|
20230630,142200,755729750,9170,9170,9170,9170,305
|
|
20230630,142100,752932900,9180,9180,9180,9180,0
|
|
20230630,142000,752932900,9180,9190,9190,9180,217
|
|
20230630,141900,750940750,9190,9190,9190,9190,1
|
|
20230630,141800,750931560,9180,9180,9180,9180,285
|
|
20230630,141700,748315260,9190,9190,9190,9190,1085
|
|
20230630,141600,738344110,9190,9190,9190,9190,1
|
|
20230630,141500,738334920,9170,9180,9180,9170,117
|
|
20230630,141400,737261360,9180,9180,9180,9180,0
|
|
20230630,141300,737261360,9180,9180,9180,9180,23
|
|
20230630,141200,737050220,9180,9180,9180,9180,1
|
|
20230630,141100,737041040,9180,9180,9180,9180,0
|
|
20230630,141000,737041040,9180,9180,9180,9180,200
|
|
20230630,140900,735205040,9180,9180,9180,9180,1
|
|
20230630,140800,735195860,9190,9190,9190,9190,0
|
|
20230630,140700,735195860,9190,9190,9190,9190,20
|
|
20230630,140600,735012060,9200,9200,9200,9200,0
|
|
20230630,140500,735012060,9200,9200,9200,9200,0
|
|
20230630,140400,735012060,9200,9200,9200,9200,0
|
|
20230630,140300,735012060,9200,9200,9200,9200,0
|
|
20230630,140200,735012060,9200,9200,9200,9200,41
|
|
20230630,140100,734634860,9150,9180,9180,9150,1100
|
|
20230630,140000,724547040,9180,9180,9180,9180,0
|
|
20230630,135900,724547040,9180,9180,9180,9180,0
|
|
20230630,135800,724547040,9180,9180,9180,9180,0
|
|
20230630,135700,724547040,9180,9180,9180,9180,20
|
|
20230630,135600,724363440,9180,9180,9180,9180,50
|
|
20230630,135500,723904440,9180,9180,9180,9180,1
|
|
20230630,135400,723895260,9180,9190,9190,9180,23
|
|
20230630,135300,723684110,9190,9190,9190,9190,0
|
|
20230630,135200,723684110,9190,9190,9190,9190,0
|
|
20230630,135100,723684110,9190,9190,9190,9190,595
|
|
20230630,135000,718216060,9190,9190,9190,9190,35
|
|
20230630,134900,717894410,9190,9190,9190,9190,10
|
|
20230630,134800,717802510,9190,9190,9190,9190,0
|
|
20230630,134700,717802510,9190,9190,9190,9190,0
|
|
20230630,134600,717802510,9190,9180,9190,9180,13
|
|
20230630,134500,717683140,9180,9190,9200,9180,186
|
|
20230630,134400,715975450,9180,9190,9190,9180,87
|
|
20230630,134300,715175950,9190,9190,9190,9190,4
|
|
20230630,134200,715139190,9190,9190,9190,9190,4
|
|
20230630,134100,715102430,9190,9180,9190,9180,115
|
|
20230630,134000,714045620,9180,9180,9180,9180,5
|
|
20230630,133900,713999720,9180,9180,9180,9180,104
|
|
20230630,133800,713045000,9190,9190,9190,9190,46
|
|
20230630,133700,712622260,9180,9180,9180,9180,59
|
|
20230630,133600,712080640,9200,9200,9200,9200,0
|
|
20230630,133500,712080640,9200,9200,9200,9200,0
|
|
20230630,133400,712080640,9200,9200,9200,9200,0
|
|
20230630,133300,712080640,9200,9170,9200,9170,10
|
|
20230630,133200,711988910,9170,9170,9170,9170,100
|
|
20230630,133100,711071910,9170,9170,9170,9170,100
|
|
20230630,133000,710154910,9170,9170,9170,9170,0
|
|
20230630,132900,710154910,9170,9170,9170,9170,50
|
|
20230630,132800,709696410,9200,9200,9200,9200,1
|
|
20230630,132700,709687210,9200,9200,9200,9200,1
|
|
20230630,132600,709678010,9170,9170,9170,9170,0
|
|
20230630,132500,709678010,9170,9170,9170,9170,100
|
|
20230630,132400,708761010,9210,9210,9210,9210,0
|
|
20230630,132300,708761010,9210,9210,9210,9210,0
|
|
20230630,132200,708761010,9210,9200,9210,9200,990
|
|
20230630,132100,699646910,9170,9200,9200,9170,6
|
|
20230630,132000,699591780,9200,9200,9200,9200,109
|
|
20230630,131900,698588980,9200,9200,9210,9200,30
|
|
20230630,131800,698312930,9210,9210,9210,9210,0
|
|
20230630,131700,698312930,9210,9210,9210,9210,46
|
|
20230630,131600,697889270,9210,9170,9210,9170,161
|
|
20230630,131500,696407760,9200,9180,9200,9180,711
|
|
20230630,131400,689868780,9170,9180,9180,9170,808
|
|
20230630,131300,682459390,9180,9180,9180,9180,1
|
|
20230630,131200,682450210,9180,9180,9180,9180,1
|
|
20230630,131100,682441030,9160,9160,9160,9160,0
|
|
20230630,131000,682441030,9160,9160,9160,9160,1029
|
|
20230630,130900,673015390,9160,9160,9160,9160,10
|
|
20230630,130800,672923790,9160,9160,9160,9160,55
|
|
20230630,130700,672419990,9160,9160,9160,9160,0
|
|
20230630,130600,672419990,9160,9160,9160,9160,15
|
|
20230630,130500,672282590,9160,9160,9160,9160,20
|
|
20230630,130400,672099390,9170,9170,9170,9170,0
|
|
20230630,130300,672099390,9170,9160,9170,9160,24
|
|
20230630,130200,671879490,9170,9180,9180,9170,404
|
|
20230630,130100,668172740,9180,9180,9180,9180,0
|
|
20230630,130000,668172740,9180,9180,9180,9180,7
|
|
20230630,125900,668108480,9170,9170,9180,9170,326
|
|
20230630,125800,665119040,9170,9170,9170,9170,0
|
|
20230630,125700,665119040,9170,9170,9170,9170,0
|
|
20230630,125600,665119040,9170,9170,9170,9170,0
|
|
20230630,125500,665119040,9170,9170,9170,9170,0
|
|
20230630,125400,665119040,9170,9170,9170,9170,1
|
|
20230630,125300,665109870,9130,9130,9130,9130,2116
|
|
20230630,125200,645790790,9130,9130,9130,9130,4
|
|
20230630,125100,645754270,9130,9130,9130,9130,1
|
|
20230630,125000,645745140,9160,9140,9160,9140,563
|
|
20230630,124900,640590030,9140,9140,9140,9140,0
|
|
20230630,124800,640590030,9140,9140,9140,9140,0
|
|
20230630,124700,640590030,9140,9140,9140,9140,0
|
|
20230630,124600,640590030,9140,9140,9140,9140,0
|
|
20230630,124500,640590030,9140,9140,9140,9140,0
|
|
20230630,124400,640590030,9140,9140,9140,9140,44
|
|
20230630,124300,640187870,9150,9150,9150,9150,9
|
|
20230630,124200,640105520,9150,9150,9150,9150,0
|
|
20230630,124100,640105520,9150,9150,9150,9150,0
|
|
20230630,124000,640105520,9150,9100,9160,9070,5513
|
|
20230630,123900,590009420,9110,9100,9110,9100,540
|
|
20230630,123800,585090420,9110,9110,9110,9110,2
|
|
20230630,123700,585072200,9110,9110,9110,9110,1000
|
|
20230630,123600,575962200,9100,9110,9120,9100,546
|
|
20230630,123500,570988140,9110,9110,9120,9110,103
|
|
20230630,123400,570049790,9130,9120,9130,9100,4301
|
|
20230630,123300,530895010,9140,9140,9140,9110,329
|
|
20230630,123200,527897250,9140,9140,9140,9100,3026
|
|
20230630,123100,500345000,9140,9140,9140,9140,41
|
|
20230630,123000,499970260,9140,9140,9140,9140,19
|
|
20230630,122900,499796600,9110,9120,9120,9110,1000
|
|
20230630,122800,490686590,9110,9110,9110,9110,0
|
|
20230630,122700,490686590,9110,9120,9120,9110,30
|
|
20230630,122600,490413050,9110,9140,9150,9110,249
|
|
20230630,122500,488140400,9140,9140,9140,9140,1
|
|
20230630,122400,488131260,9110,9110,9110,9110,0
|
|
20230630,122300,488131260,9110,9110,9110,9110,0
|
|
20230630,122200,488131260,9110,9130,9130,9110,674
|
|
20230630,122100,481983080,9120,9120,9120,9120,20
|
|
20230630,122000,481800680,9100,9130,9130,9100,5390
|
|
20230630,121900,432712300,9120,9120,9120,9120,3
|
|
20230630,121800,432684940,9110,9160,9160,9110,5200
|
|
20230630,121700,385238450,9170,9170,9170,9170,0
|
|
20230630,121600,385238450,9170,9150,9170,9150,24
|
|
20230630,121500,385018750,9150,9160,9160,9150,2007
|
|
20230630,121400,366649450,9160,9160,9160,9160,3
|
|
20230630,121300,366621970,9150,9150,9150,9150,132
|
|
20230630,121200,365414170,9160,9170,9170,9160,1073
|
|
20230630,121100,355585480,9170,9180,9180,9170,2329
|
|
20230630,121000,334221240,9190,9190,9190,9190,10
|
|
20230630,120900,334129340,9190,9190,9190,9190,927
|
|
20230630,120800,325610210,9200,9200,9200,9200,0
|
|
20230630,120700,325610210,9200,9200,9200,9200,10
|
|
20230630,120600,325518210,9200,9200,9200,9200,0
|
|
20230630,120500,325518210,9200,9200,9200,9200,50
|
|
20230630,120400,325058210,9190,9190,9190,9190,1
|
|
20230630,120300,325049020,9190,9190,9190,9190,4
|
|
20230630,120200,325012260,9190,9190,9190,9190,0
|
|
20230630,120100,325012260,9190,9190,9200,9190,49
|
|
20230630,120000,324561620,9190,9190,9190,9190,40
|
|
20230630,115900,324194020,9190,9190,9190,9190,112
|
|
20230630,115800,323164740,9180,9180,9180,9180,26
|
|
20230630,115700,322926060,9190,9190,9190,9180,568
|
|
20230630,115600,317707940,9190,9190,9190,9190,159
|
|
20230630,115500,316246730,9190,9190,9190,9190,2
|
|
20230630,115400,316228350,9190,9190,9190,9190,16
|
|
20230630,115300,316081310,9200,9210,9210,9200,74
|
|
20230630,115200,315400010,9210,9210,9210,9210,0
|
|
20230630,115100,315400010,9210,9210,9210,9210,2
|
|
20230630,115000,315381590,9180,9180,9180,9180,0
|
|
20230630,114900,315381590,9180,9180,9180,9180,0
|
|
20230630,114800,315381590,9180,9180,9180,9180,0
|
|
20230630,114700,315381590,9180,9180,9180,9180,0
|
|
20230630,114600,315381590,9180,9180,9180,9180,0
|
|
20230630,114500,315381590,9180,9200,9200,9180,700
|
|
20230630,114400,308944980,9210,9210,9210,9210,0
|
|
20230630,114300,308944980,9210,9210,9210,9210,0
|
|
20230630,114200,308944980,9210,9210,9210,9210,66
|
|
20230630,114100,308337120,9210,9210,9210,9210,8
|
|
20230630,114000,308263440,9210,9210,9210,9210,0
|
|
20230630,113900,308263440,9210,9210,9210,9210,100
|
|
20230630,113800,307342440,9210,9210,9210,9210,0
|
|
20230630,113700,307342440,9210,9210,9210,9210,200
|
|
20230630,113600,305500440,9210,9210,9210,9210,288
|
|
20230630,113500,302847960,9210,9210,9210,9210,0
|
|
20230630,113400,302847960,9210,9210,9210,9210,0
|
|
20230630,113300,302847960,9210,9210,9210,9210,0
|
|
20230630,113200,302847960,9210,9210,9210,9210,76
|
|
20230630,113100,302148000,9210,9210,9210,9210,624
|
|
20230630,113000,296400960,9210,9210,9210,9210,0
|
|
20230630,112900,296400960,9210,9210,9210,9210,11
|
|
20230630,112800,296299650,9210,9210,9210,9210,0
|
|
20230630,112700,296299650,9210,9210,9210,9210,108
|
|
20230630,112600,295304970,9200,9200,9200,9200,15
|
|
20230630,112500,295166970,9200,9200,9200,9200,0
|
|
20230630,112400,295166970,9200,9200,9200,9200,17
|
|
20230630,112300,295010570,9200,9200,9200,9200,243
|
|
20230630,112200,292774970,9210,9210,9210,9210,50
|
|
20230630,112100,292314470,9220,9200,9220,9200,133
|
|
20230630,112000,291089410,9200,9200,9200,9200,50
|
|
20230630,111900,290629410,9210,9210,9210,9210,0
|
|
20230630,111800,290629410,9210,9210,9210,9200,342
|
|
20230630,111700,287481090,9210,9200,9210,9200,210
|
|
20230630,111600,285548990,9200,9200,9200,9200,100
|
|
20230630,111500,284628990,9200,9200,9210,9200,358
|
|
20230630,111400,281332390,9200,9200,9200,9200,209
|
|
20230630,111300,279409590,9190,9200,9200,9190,101
|
|
20230630,111200,278481390,9200,9200,9200,9200,154
|
|
20230630,111100,277064590,9200,9200,9200,9200,58
|
|
20230630,111000,276530990,9200,9200,9200,9200,0
|
|
20230630,110900,276530990,9200,9200,9200,9200,9
|
|
20230630,110800,276448190,9200,9200,9200,9200,703
|
|
20230630,110700,269980590,9190,9190,9190,9190,3
|
|
20230630,110600,269953020,9200,9200,9200,9200,1
|
|
20230630,110500,269943820,9190,9190,9190,9190,0
|
|
20230630,110400,269943820,9190,9190,9190,9190,0
|
|
20230630,110300,269943820,9190,9190,9190,9190,0
|
|
20230630,110200,269943820,9190,9190,9190,9190,1
|
|
20230630,110100,269934630,9190,9190,9190,9190,0
|
|
20230630,110000,269934630,9190,9190,9190,9190,100
|
|
20230630,105900,269015630,9200,9200,9200,9200,30
|
|
20230630,105800,268739630,9190,9200,9200,9190,9
|
|
20230630,105700,268656840,9200,9200,9200,9200,17
|
|
20230630,105600,268500440,9200,9190,9200,9190,14
|
|
20230630,105500,268371770,9190,9190,9190,9190,19
|
|
20230630,105400,268197160,9200,9200,9200,9200,1
|
|
20230630,105300,268187960,9200,9190,9200,9190,146
|
|
20230630,105200,266845210,9200,9200,9200,9200,341
|
|
20230630,105100,263708010,9200,9200,9200,9200,7
|
|
20230630,105000,263643610,9200,9200,9200,9200,100
|
|
20230630,104900,262723610,9200,9200,9200,9200,0
|
|
20230630,104800,262723610,9200,9200,9200,9200,124
|
|
20230630,104700,261582810,9200,9200,9200,9200,1
|
|
20230630,104600,261573610,9200,9200,9200,9200,8
|
|
20230630,104500,261500010,9200,9200,9200,9200,0
|
|
20230630,104400,261500010,9200,9200,9200,9200,0
|
|
20230630,104300,261500010,9200,9200,9200,9200,213
|
|
20230630,104200,259540410,9200,9200,9200,9200,0
|
|
20230630,104100,259540410,9200,9200,9200,9200,13
|
|
20230630,104000,259420810,9200,9200,9200,9200,0
|
|
20230630,103900,259420810,9200,9200,9200,9200,0
|
|
20230630,103800,259420810,9200,9200,9200,9200,0
|
|
20230630,103700,259420810,9200,9200,9200,9200,500
|
|
20230630,103600,254820810,9200,9200,9200,9200,0
|
|
20230630,103500,254820810,9200,9200,9200,9200,0
|
|
20230630,103400,254820810,9200,9200,9200,9200,0
|
|
20230630,103300,254820810,9200,9200,9200,9200,10
|
|
20230630,103200,254728810,9200,9200,9200,9200,0
|
|
20230630,103100,254728810,9200,9200,9200,9200,10
|
|
20230630,103000,254636810,9210,9210,9210,9210,0
|
|
20230630,102900,254636810,9210,9210,9210,9210,1001
|
|
20230630,102800,245417600,9210,9210,9210,9210,1027
|
|
20230630,102700,235958930,9170,9170,9170,9170,0
|
|
20230630,102600,235958930,9170,9190,9190,9170,80
|
|
20230630,102500,235224790,9190,9190,9190,9190,4
|
|
20230630,102400,235188030,9210,9210,9210,9210,0
|
|
20230630,102300,235188030,9210,9190,9210,9190,191
|
|
20230630,102200,233429100,9170,9170,9170,9170,8
|
|
20230630,102100,233355740,9170,9170,9170,9170,576
|
|
20230630,102000,228073820,9180,9180,9180,9180,235
|
|
20230630,101900,225916520,9170,9170,9170,9170,0
|
|
20230630,101800,225916520,9170,9170,9170,9170,0
|
|
20230630,101700,225916520,9170,9170,9170,9170,0
|
|
20230630,101600,225916520,9170,9170,9170,9170,10
|
|
20230630,101500,225824820,9170,9170,9170,9170,0
|
|
20230630,101400,225824820,9170,9160,9170,9160,46
|
|
20230630,101300,225403360,9160,9160,9160,9160,11
|
|
20230630,101200,225302600,9160,9160,9160,9160,0
|
|
20230630,101100,225302600,9160,9160,9160,9160,29
|
|
20230630,101000,225036960,9170,9170,9170,9170,36
|
|
20230630,100900,224706840,9170,9170,9170,9170,2
|
|
20230630,100800,224688500,9180,9180,9180,9180,0
|
|
20230630,100700,224688500,9180,9180,9180,9180,12
|
|
20230630,100600,224578340,9180,9180,9180,9180,25
|
|
20230630,100500,224348840,9180,9180,9180,9180,13
|
|
20230630,100400,224229500,9180,9160,9180,9160,101
|
|
20230630,100300,223304320,9160,9170,9170,9160,371
|
|
20230630,100200,219904110,9170,9170,9170,9170,100
|
|
20230630,100100,218987110,9170,9170,9170,9170,8
|
|
20230630,100000,218913750,9180,9180,9180,9180,11
|
|
20230630,095900,218812770,9180,9180,9180,9180,0
|
|
20230630,095800,218812770,9180,9180,9180,9180,0
|
|
20230630,095700,218812770,9180,9180,9180,9180,105
|
|
20230630,095600,217848870,9170,9170,9170,9170,146
|
|
20230630,095500,216510050,9170,9170,9170,9170,0
|
|
20230630,095400,216510050,9170,9170,9170,9170,10
|
|
20230630,095300,216418350,9170,9180,9180,9170,1106
|
|
20230630,095200,206275430,9170,9170,9170,9170,12
|
|
20230630,095100,206165390,9190,9200,9200,9190,31
|
|
20230630,095000,205880490,9200,9190,9200,9190,636
|
|
20230630,094900,200030570,9190,9190,9190,9190,1
|
|
20230630,094800,200021380,9190,9190,9190,9190,160
|
|
20230630,094700,198550980,9190,9190,9190,9190,34
|
|
20230630,094600,198238520,9200,9200,9200,9200,0
|
|
20230630,094500,198238520,9200,9220,9220,9200,68
|
|
20230630,094400,197612320,9220,9220,9220,9220,1
|
|
20230630,094300,197603100,9210,9200,9220,9200,433
|
|
20230630,094200,193619410,9200,9200,9220,9200,3370
|
|
20230630,094100,162573910,9190,9190,9200,9190,840
|
|
20230630,094000,154845930,9170,9170,9170,9170,176
|
|
20230630,093900,153232010,9170,9190,9190,9170,63
|
|
20230630,093800,152653080,9190,9180,9200,9180,1291
|
|
20230630,093700,140798860,9180,9180,9180,9180,265
|
|
20230630,093600,138366160,9180,9200,9200,9180,62
|
|
20230630,093500,137796800,9180,9190,9190,9180,101
|
|
20230630,093400,136869110,9190,9180,9200,9180,1056
|
|
20230630,093300,127160180,9160,9160,9160,9160,247
|
|
20230630,093200,124897660,9160,9140,9160,9140,221
|
|
20230630,093100,122873330,9140,9140,9140,9140,111
|
|
20230630,093000,121858790,9140,9140,9140,9140,183
|
|
20230630,092900,120186170,9130,9130,9140,9130,2004
|
|
20230630,092800,101887650,9140,9150,9150,9140,717
|
|
20230630,092700,95332340,9150,9150,9150,9150,38
|
|
20230630,092600,94984640,9150,9150,9150,9150,31
|
|
20230630,092500,94700990,9150,9150,9150,9150,109
|
|
20230630,092400,93703640,9140,9150,9150,9140,1004
|
|
20230630,092300,84517050,9150,9150,9150,9150,532
|
|
20230630,092200,79649250,9150,9140,9150,9140,185
|
|
20230630,092100,77958340,9140,9140,9140,9130,60
|
|
20230630,092000,77410510,9130,9130,9130,9130,0
|
|
20230630,091900,77410510,9130,9130,9130,9130,20
|
|
20230630,091800,77227910,9140,9140,9140,9140,2
|
|
20230630,091700,77209630,9140,9140,9140,9140,70
|
|
20230630,091600,76569830,9130,9130,9130,9130,593
|
|
20230630,091500,71155740,9120,9130,9130,9120,594
|
|
20230630,091400,65738310,9130,9130,9130,9130,1
|
|
20230630,091300,65729180,9120,9120,9120,9120,162
|
|
20230630,091200,64251740,9140,9110,9150,9100,892
|
|
20230630,091100,56128010,9120,9140,9140,9120,784
|
|
20230630,091000,48976030,9140,9150,9150,9140,629
|
|
20230630,090900,43225960,9140,9160,9160,9140,669
|
|
20230630,090800,37105600,9160,9160,9160,9160,225
|
|
20230630,090700,35044600,9160,9160,9160,9160,322
|
|
20230630,090600,32095080,9150,9180,9180,9150,1174
|
|
20230630,090500,21330590,9190,9190,9190,9180,476
|
|
20230630,090400,16959140,9190,9190,9210,9190,366
|
|
20230630,090300,13594020,9220,9190,9220,9190,1041
|
|
20230630,090200,4026900,9180,9180,9180,9150,204
|
|
20230630,090100,2157050,9150,9150,9150,9150,1
|
|
20230630,090000,2147900,9140,9140,9140,9140,235
|