657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195400,407499600,107000,107000,107000,107000,143
|
|
20230630,195300,407499600,107000,107000,107000,107000,0
|
|
20230630,195200,407499600,107000,107000,107000,107000,0
|
|
20230630,195100,407499600,107000,107000,107000,107000,0
|
|
20230630,195000,407499600,107000,107000,107000,107000,0
|
|
20230630,194900,407499600,107000,107000,107000,107000,0
|
|
20230630,194800,407499600,107000,107000,107000,107000,0
|
|
20230630,194700,407499600,107000,107000,107000,107000,0
|
|
20230630,194600,407499600,107000,107000,107000,107000,0
|
|
20230630,194500,407499600,107000,107000,107000,107000,0
|
|
20230630,194400,407499600,107000,107000,107000,107000,0
|
|
20230630,194300,407499600,107000,107000,107000,107000,0
|
|
20230630,194200,407499600,107000,107000,107000,107000,0
|
|
20230630,194100,407499600,107000,107000,107000,107000,0
|
|
20230630,194000,407499600,107000,107000,107000,107000,0
|
|
20230630,193900,407499600,107000,107000,107000,107000,0
|
|
20230630,193800,407499600,107000,107000,107000,107000,0
|
|
20230630,193700,407499600,107000,107000,107000,107000,0
|
|
20230630,193600,407499600,107000,107000,107000,107000,0
|
|
20230630,193500,407499600,107000,107000,107000,107000,0
|
|
20230630,193400,407499600,107000,107000,107000,107000,0
|
|
20230630,193300,407499600,107000,107000,107000,107000,0
|
|
20230630,193200,407499600,107000,107000,107000,107000,0
|
|
20230630,193100,407499600,107000,107000,107000,107000,0
|
|
20230630,193000,407499600,107000,107000,107000,107000,0
|
|
20230630,192900,407499600,107000,107000,107000,107000,0
|
|
20230630,192800,407499600,107000,107000,107000,107000,0
|
|
20230630,192700,407499600,107000,107000,107000,107000,0
|
|
20230630,192600,407499600,107000,107000,107000,107000,0
|
|
20230630,192500,407499600,107000,107000,107000,107000,0
|
|
20230630,192400,407499600,107000,107000,107000,107000,143
|
|
20230630,192300,407499600,107000,107000,107000,107000,0
|
|
20230630,192200,407499600,107000,107000,107000,107000,0
|
|
20230630,192100,407499600,107000,107000,107000,107000,0
|
|
20230630,192000,407499600,107000,107000,107000,107000,0
|
|
20230630,191900,407499600,107000,107000,107000,107000,0
|
|
20230630,191800,407499600,107000,107000,107000,107000,0
|
|
20230630,191700,407499600,107000,107000,107000,107000,0
|
|
20230630,191600,407499600,107000,107000,107000,107000,0
|
|
20230630,191500,407499600,107000,107000,107000,107000,0
|
|
20230630,191400,407499600,107000,107000,107000,107000,0
|
|
20230630,191300,407499600,107000,107000,107000,107000,0
|
|
20230630,191200,407499600,107000,107000,107000,107000,0
|
|
20230630,191100,407499600,107000,107000,107000,107000,0
|
|
20230630,191000,407499600,107000,107000,107000,107000,0
|
|
20230630,190900,407499600,107000,107000,107000,107000,0
|
|
20230630,190800,407499600,107000,107000,107000,107000,0
|
|
20230630,190700,407499600,107000,107000,107000,107000,0
|
|
20230630,190600,407499600,107000,107000,107000,107000,0
|
|
20230630,190500,407499600,107000,107000,107000,107000,0
|
|
20230630,190400,407499600,107000,107000,107000,107000,0
|
|
20230630,190300,407499600,107000,107000,107000,107000,0
|
|
20230630,190200,407499600,107000,107000,107000,107000,0
|
|
20230630,190100,407499600,107000,107000,107000,107000,0
|
|
20230630,190000,407499600,107000,107000,107000,107000,0
|
|
20230630,185900,407499600,107000,107000,107000,107000,0
|
|
20230630,185800,407499600,107000,107000,107000,107000,0
|
|
20230630,185700,407499600,107000,107000,107000,107000,0
|
|
20230630,185600,407499600,107000,107000,107000,107000,0
|
|
20230630,185500,407499600,107000,107000,107000,107000,0
|
|
20230630,185400,407499600,107000,107000,107000,107000,143
|
|
20230630,185300,407499600,107000,107000,107000,107000,0
|
|
20230630,185200,407499600,107000,107000,107000,107000,0
|
|
20230630,185100,407499600,107000,107000,107000,107000,0
|
|
20230630,185000,407499600,107000,107000,107000,107000,0
|
|
20230630,184900,407499600,107000,107000,107000,107000,0
|
|
20230630,184800,407499600,107000,107000,107000,107000,0
|
|
20230630,184700,407499600,107000,107000,107000,107000,0
|
|
20230630,184600,407499600,107000,107000,107000,107000,0
|
|
20230630,184500,407499600,107000,107000,107000,107000,0
|
|
20230630,184400,407499600,107000,107000,107000,107000,0
|
|
20230630,184300,407499600,107000,107000,107000,107000,0
|
|
20230630,184200,407499600,107000,107000,107000,107000,0
|
|
20230630,184100,407499600,107000,107000,107000,107000,0
|
|
20230630,184000,407499600,107000,107000,107000,107000,0
|
|
20230630,183900,407499600,107000,107000,107000,107000,0
|
|
20230630,183800,407499600,107000,107000,107000,107000,0
|
|
20230630,183700,407499600,107000,107000,107000,107000,0
|
|
20230630,183600,407499600,107000,107000,107000,107000,0
|
|
20230630,183500,407499600,107000,107000,107000,107000,0
|
|
20230630,183400,407499600,107000,107000,107000,107000,0
|
|
20230630,183300,407499600,107000,107000,107000,107000,0
|
|
20230630,183200,407499600,107000,107000,107000,107000,0
|
|
20230630,183100,407499600,107000,107000,107000,107000,0
|
|
20230630,183000,407499600,107000,107000,107000,107000,0
|
|
20230630,182900,407499600,107000,107000,107000,107000,0
|
|
20230630,182800,407499600,107000,107000,107000,107000,0
|
|
20230630,182700,407499600,107000,107000,107000,107000,0
|
|
20230630,182600,407499600,107000,107000,107000,107000,0
|
|
20230630,182500,407499600,107000,107000,107000,107000,0
|
|
20230630,182400,407499600,107000,107000,107000,107000,143
|
|
20230630,182300,407499600,107000,107000,107000,107000,0
|
|
20230630,182200,407499600,107000,107000,107000,107000,0
|
|
20230630,182100,407499600,107000,107000,107000,107000,0
|
|
20230630,182000,407499600,107000,107000,107000,107000,0
|
|
20230630,181900,407499600,107000,107000,107000,107000,0
|
|
20230630,181800,407499600,107000,107000,107000,107000,0
|
|
20230630,181700,407499600,107000,107000,107000,107000,0
|
|
20230630,181600,407499600,107000,107000,107000,107000,0
|
|
20230630,181500,407499600,107000,107000,107000,107000,0
|
|
20230630,181400,407499600,107000,107000,107000,107000,0
|
|
20230630,181300,407499600,107000,107000,107000,107000,0
|
|
20230630,181200,407499600,107000,107000,107000,107000,0
|
|
20230630,181100,407499600,107000,107000,107000,107000,0
|
|
20230630,181000,407499600,107000,107000,107000,107000,0
|
|
20230630,180900,407499600,107000,107000,107000,107000,0
|
|
20230630,180800,407499600,107000,107000,107000,107000,0
|
|
20230630,180700,407499600,107000,107000,107000,107000,0
|
|
20230630,180600,407499600,107000,107000,107000,107000,0
|
|
20230630,180500,407499600,107000,107000,107000,107000,0
|
|
20230630,180400,407499600,107000,107000,107000,107000,0
|
|
20230630,180300,407499600,107000,107000,107000,107000,0
|
|
20230630,180200,407499600,107000,107000,107000,107000,0
|
|
20230630,180100,407499600,107000,107000,107000,107000,0
|
|
20230630,180000,407499600,107000,107000,107000,107000,0
|
|
20230630,175900,407499600,107000,107000,107000,107000,0
|
|
20230630,175800,407499600,107000,107000,107000,107000,0
|
|
20230630,175700,407499600,107000,107000,107000,107000,0
|
|
20230630,175600,407499600,107000,107000,107000,107000,0
|
|
20230630,175500,407499600,107000,107000,107000,107000,0
|
|
20230630,175400,407499600,107000,107000,107000,107000,143
|
|
20230630,175300,407499600,107000,107000,107000,107000,0
|
|
20230630,175200,407499600,107000,107000,107000,107000,0
|
|
20230630,175100,407499600,107000,107000,107000,107000,0
|
|
20230630,175000,407499600,107000,107000,107000,107000,0
|
|
20230630,174900,407499600,107000,107000,107000,107000,0
|
|
20230630,174800,407499600,107000,107000,107000,107000,0
|
|
20230630,174700,407499600,107000,107000,107000,107000,0
|
|
20230630,174600,407499600,107000,107000,107000,107000,0
|
|
20230630,174500,407499600,107000,107000,107000,107000,0
|
|
20230630,174400,407499600,107000,107000,107000,107000,0
|
|
20230630,174300,407499600,107000,107000,107000,107000,0
|
|
20230630,174200,407499600,107000,107000,107000,107000,0
|
|
20230630,174100,407499600,107000,107000,107000,107000,0
|
|
20230630,174000,407499600,107000,107000,107000,107000,0
|
|
20230630,173900,407499600,107000,107000,107000,107000,0
|
|
20230630,173800,407499600,107000,107000,107000,107000,0
|
|
20230630,173700,407499600,107000,107000,107000,107000,0
|
|
20230630,173600,407499600,107000,107000,107000,107000,0
|
|
20230630,173500,407499600,107000,107000,107000,107000,0
|
|
20230630,173400,407499600,107000,107000,107000,107000,0
|
|
20230630,173300,407499600,107000,107000,107000,107000,0
|
|
20230630,173200,407499600,107000,107000,107000,107000,0
|
|
20230630,173100,407499600,107000,107000,107000,107000,0
|
|
20230630,173000,407499600,107000,107000,107000,107000,0
|
|
20230630,172900,407499600,107000,107000,107000,107000,0
|
|
20230630,172800,407499600,107000,107000,107000,107000,0
|
|
20230630,172700,407499600,107000,107000,107000,107000,0
|
|
20230630,172600,407499600,107000,107000,107000,107000,0
|
|
20230630,172500,407499600,107000,107000,107000,107000,0
|
|
20230630,172400,407499600,107000,107000,107000,107000,143
|
|
20230630,172300,407499600,107000,107000,107000,107000,0
|
|
20230630,172200,407499600,107000,107000,107000,107000,0
|
|
20230630,172100,407499600,107000,107000,107000,107000,0
|
|
20230630,172000,407499600,107000,107000,107000,107000,0
|
|
20230630,171900,407499600,107000,107000,107000,107000,0
|
|
20230630,171800,407499600,107000,107000,107000,107000,0
|
|
20230630,171700,407499600,107000,107000,107000,107000,0
|
|
20230630,171600,407499600,107000,107000,107000,107000,0
|
|
20230630,171500,407499600,107000,107000,107000,107000,0
|
|
20230630,171400,407499600,107000,107000,107000,107000,0
|
|
20230630,171300,407499600,107000,107000,107000,107000,0
|
|
20230630,171200,407499600,107000,107000,107000,107000,0
|
|
20230630,171100,407499600,107000,107000,107000,107000,0
|
|
20230630,171000,407499600,107000,107000,107000,107000,0
|
|
20230630,170900,407499600,107000,107000,107000,107000,0
|
|
20230630,170800,407499600,107000,107000,107000,107000,0
|
|
20230630,170700,407499600,107000,107000,107000,107000,0
|
|
20230630,170600,407499600,107000,107000,107000,107000,0
|
|
20230630,170500,407499600,107000,107000,107000,107000,0
|
|
20230630,170400,407499600,107000,107000,107000,107000,0
|
|
20230630,170300,407499600,107000,107000,107000,107000,0
|
|
20230630,170200,407499600,107000,107000,107000,107000,0
|
|
20230630,170100,407499600,107000,107000,107000,107000,0
|
|
20230630,170000,407499600,107000,107000,107000,107000,0
|
|
20230630,165900,407499600,107000,107000,107000,107000,0
|
|
20230630,165800,407499600,107000,107000,107000,107000,0
|
|
20230630,165700,407499600,107000,107000,107000,107000,0
|
|
20230630,165600,407499600,107000,107000,107000,107000,0
|
|
20230630,165500,407499600,107000,107000,107000,107000,0
|
|
20230630,165400,407499600,107000,107000,107000,107000,143
|
|
20230630,165300,407499600,107000,107000,107000,107000,0
|
|
20230630,165200,407499600,107000,107000,107000,107000,0
|
|
20230630,165100,407499600,107000,107000,107000,107000,0
|
|
20230630,165000,407499600,107000,107000,107000,107000,0
|
|
20230630,164900,407499600,107000,107000,107000,107000,0
|
|
20230630,164800,407499600,107000,107000,107000,107000,0
|
|
20230630,164700,407499600,107000,107000,107000,107000,0
|
|
20230630,164600,407499600,107000,107000,107000,107000,0
|
|
20230630,164500,407499600,107000,107000,107000,107000,0
|
|
20230630,164400,407499600,107000,107000,107000,107000,0
|
|
20230630,164300,407499600,107000,107000,107000,107000,0
|
|
20230630,164200,407499600,107000,107000,107000,107000,0
|
|
20230630,164100,407499600,107000,107000,107000,107000,0
|
|
20230630,164000,407499600,107000,107000,107000,107000,0
|
|
20230630,163900,407499600,107000,107000,107000,107000,0
|
|
20230630,163800,407499600,107000,107000,107000,107000,0
|
|
20230630,163700,407499600,107000,107000,107000,107000,0
|
|
20230630,163600,407499600,107000,107000,107000,107000,0
|
|
20230630,163500,407499600,107000,107000,107000,107000,0
|
|
20230630,163400,407499600,107000,107000,107000,107000,0
|
|
20230630,163300,407499600,107000,107000,107000,107000,0
|
|
20230630,163200,407499600,107000,107000,107000,107000,0
|
|
20230630,163100,407499600,107000,107000,107000,107000,0
|
|
20230630,163000,407499600,107000,107000,107000,107000,0
|
|
20230630,162900,407499600,107000,107000,107000,107000,0
|
|
20230630,162800,407499600,107000,107000,107000,107000,0
|
|
20230630,162700,407499600,107000,107000,107000,107000,0
|
|
20230630,162600,407499600,107000,107000,107000,107000,0
|
|
20230630,162500,407499600,107000,107000,107000,107000,0
|
|
20230630,162400,407499600,107000,107000,107000,107000,143
|
|
20230630,162300,407499600,107000,107000,107000,107000,0
|
|
20230630,162200,407499600,107000,107000,107000,107000,0
|
|
20230630,162100,407499600,107000,107000,107000,107000,0
|
|
20230630,162000,407499600,107000,107000,107000,107000,0
|
|
20230630,161900,407499600,107000,107000,107000,107000,0
|
|
20230630,161800,407499600,107000,107000,107000,107000,0
|
|
20230630,161700,407499600,107000,107000,107000,107000,0
|
|
20230630,161600,407499600,107000,107000,107000,107000,0
|
|
20230630,161500,407499600,107000,107000,107000,107000,0
|
|
20230630,161400,407499600,107000,107000,107000,107000,0
|
|
20230630,161300,407499600,107000,107000,107000,107000,0
|
|
20230630,161200,407499600,107000,107000,107000,107000,0
|
|
20230630,161100,407499600,107000,107000,107000,107000,0
|
|
20230630,161000,407499600,107000,107000,107000,107000,0
|
|
20230630,160900,407499600,107000,107000,107000,107000,0
|
|
20230630,160800,407499600,107000,107000,107000,107000,0
|
|
20230630,160700,407499600,107000,107000,107000,107000,0
|
|
20230630,160600,407499600,107000,107000,107000,107000,0
|
|
20230630,160500,407499600,107000,107000,107000,107000,0
|
|
20230630,160400,407499600,107000,107000,107000,107000,0
|
|
20230630,160300,407499600,107000,107000,107000,107000,0
|
|
20230630,160200,407499600,107000,107000,107000,107000,0
|
|
20230630,160100,407499600,107000,107000,107000,107000,0
|
|
20230630,160000,407499600,107000,107000,107000,107000,0
|
|
20230630,155900,407499600,107000,107000,107000,107000,0
|
|
20230630,155800,407499600,107000,107000,107000,107000,0
|
|
20230630,155700,407499600,107000,107000,107000,107000,0
|
|
20230630,155600,407499600,107000,107000,107000,107000,0
|
|
20230630,155500,407499600,107000,107000,107000,107000,0
|
|
20230630,155400,407499600,107000,107000,107000,107000,143
|
|
20230630,155300,407499600,107000,107000,107000,107000,0
|
|
20230630,155200,407499600,107000,107000,107000,107000,0
|
|
20230630,155100,407499600,107000,107000,107000,107000,0
|
|
20230630,155000,407499600,107000,107000,107000,107000,0
|
|
20230630,154900,407499600,107000,107000,107000,107000,0
|
|
20230630,154800,407499600,107000,107000,107000,107000,0
|
|
20230630,154700,407499600,107000,107000,107000,107000,0
|
|
20230630,154600,407499600,107000,107000,107000,107000,0
|
|
20230630,154500,407499600,107000,107000,107000,107000,0
|
|
20230630,154400,407499600,107000,107000,107000,107000,0
|
|
20230630,154300,407499600,107000,107000,107000,107000,0
|
|
20230630,154200,407499600,107000,107000,107000,107000,0
|
|
20230630,154100,407499600,107000,107000,107000,107000,0
|
|
20230630,154000,407499600,107000,107000,107000,107000,0
|
|
20230630,153900,407499600,107000,107000,107000,107000,0
|
|
20230630,153800,407499600,107000,107000,107000,107000,0
|
|
20230630,153700,407499600,107000,107000,107000,107000,0
|
|
20230630,153600,407499600,107000,107000,107000,107000,0
|
|
20230630,153500,407499600,107000,107000,107000,107000,0
|
|
20230630,153400,407499600,107000,107000,107000,107000,0
|
|
20230630,153300,407499600,107000,107000,107000,107000,0
|
|
20230630,153200,407499600,107000,107000,107000,107000,0
|
|
20230630,153100,407499600,107000,107000,107000,107000,0
|
|
20230630,153000,407499600,107000,107000,107000,107000,143
|
|
20230630,152900,392198600,107500,107500,107500,107500,0
|
|
20230630,152800,392198600,107500,107500,107500,107500,0
|
|
20230630,152700,392198600,107500,107500,107500,107500,0
|
|
20230630,152600,392198600,107500,107500,107500,107500,0
|
|
20230630,152500,392198600,107500,107500,107500,107500,0
|
|
20230630,152400,392198600,107500,107500,107500,107500,0
|
|
20230630,152300,392198600,107500,107500,107500,107500,0
|
|
20230630,152200,392198600,107500,107500,107500,107500,0
|
|
20230630,152100,392198600,107500,107500,107500,107500,0
|
|
20230630,152000,392198600,107500,107500,107500,107500,0
|
|
20230630,151900,392198600,107500,107500,107500,107500,44
|
|
20230630,151800,387468600,107500,107500,107500,107500,0
|
|
20230630,151700,387468600,107500,107500,107500,107500,1
|
|
20230630,151600,387361100,107100,107300,107300,107100,60
|
|
20230630,151500,380928100,107200,107600,107600,107200,41
|
|
20230630,151400,376532500,107300,107300,107300,107300,116
|
|
20230630,151300,364085700,107100,107100,107100,107100,0
|
|
20230630,151200,364085700,107100,107100,107100,107100,13
|
|
20230630,151100,362693400,107100,107100,107100,107100,0
|
|
20230630,151000,362693400,107100,107100,107100,107100,0
|
|
20230630,150900,362693400,107100,107100,107100,107100,4
|
|
20230630,150800,362265000,107300,107300,107300,107300,18
|
|
20230630,150700,360333600,107200,107200,107200,107200,0
|
|
20230630,150600,360333600,107200,107300,107300,107200,34
|
|
20230630,150500,356685600,107600,107600,107600,107600,1
|
|
20230630,150400,356578000,107600,107200,107600,107200,24
|
|
20230630,150300,354000400,107200,107200,107200,107200,2
|
|
20230630,150200,353786000,107700,107700,107700,107700,0
|
|
20230630,150100,353786000,107700,107700,107700,107700,0
|
|
20230630,150000,353786000,107700,107700,107700,107700,0
|
|
20230630,145900,353786000,107700,107700,107700,107700,0
|
|
20230630,145800,353786000,107700,107700,107700,107700,0
|
|
20230630,145700,353786000,107700,107700,107700,107700,1
|
|
20230630,145600,353678300,107200,107600,107600,107200,14
|
|
20230630,145500,352177100,107200,107200,107200,107200,0
|
|
20230630,145400,352177100,107200,107200,107200,107200,0
|
|
20230630,145300,352177100,107200,107200,107200,107200,24
|
|
20230630,145200,349604300,107500,107500,107500,107500,0
|
|
20230630,145100,349604300,107500,107500,107500,107500,2
|
|
20230630,145000,349389300,107500,107500,107500,107500,10
|
|
20230630,144900,348314300,107600,107600,107600,107600,0
|
|
20230630,144800,348314300,107600,107600,107600,107600,0
|
|
20230630,144700,348314300,107600,107600,107600,107600,0
|
|
20230630,144600,348314300,107600,107600,107600,107600,0
|
|
20230630,144500,348314300,107600,107600,107600,107600,4
|
|
20230630,144400,347883900,107600,107500,107600,107500,43
|
|
20230630,144300,343257200,107300,107300,107300,107300,0
|
|
20230630,144200,343257200,107300,107300,107300,107300,0
|
|
20230630,144100,343257200,107300,107300,107300,107300,0
|
|
20230630,144000,343257200,107300,107300,107300,107300,0
|
|
20230630,143900,343257200,107300,107300,107300,107300,0
|
|
20230630,143800,343257200,107300,107300,107300,107300,0
|
|
20230630,143700,343257200,107300,107300,107300,107300,0
|
|
20230630,143600,343257200,107300,107300,107300,107300,0
|
|
20230630,143500,343257200,107300,107300,107300,107300,0
|
|
20230630,143400,343257200,107300,107300,107300,107300,1
|
|
20230630,143300,343149900,107500,107500,107500,107500,0
|
|
20230630,143200,343149900,107500,107500,107500,107500,0
|
|
20230630,143100,343149900,107500,107500,107500,107500,4
|
|
20230630,143000,342719900,107400,107300,107400,107100,134
|
|
20230630,142900,328353200,107000,107000,107000,107000,0
|
|
20230630,142800,328353200,107000,107000,107000,107000,0
|
|
20230630,142700,328353200,107000,107000,107000,107000,0
|
|
20230630,142600,328353200,107000,107000,107000,107000,0
|
|
20230630,142500,328353200,107000,107000,107000,107000,0
|
|
20230630,142400,328353200,107000,107000,107000,107000,0
|
|
20230630,142300,328353200,107000,107000,107000,107000,0
|
|
20230630,142200,328353200,107000,107000,107000,107000,30
|
|
20230630,142100,325143200,107000,107000,107000,107000,44
|
|
20230630,142000,320435200,107400,107400,107400,107400,70
|
|
20230630,141900,312917200,107000,107100,107100,107000,22
|
|
20230630,141800,310562000,107100,107100,107100,107100,0
|
|
20230630,141700,310562000,107100,107100,107100,107100,0
|
|
20230630,141600,310562000,107100,107100,107100,107100,0
|
|
20230630,141500,310562000,107100,107100,107100,107100,1
|
|
20230630,141400,310454900,107200,107200,107200,107200,0
|
|
20230630,141300,310454900,107200,107200,107200,107200,0
|
|
20230630,141200,310454900,107200,107200,107200,107200,0
|
|
20230630,141100,310454900,107200,107100,107200,107100,6
|
|
20230630,141000,309812200,107200,107200,107200,107200,39
|
|
20230630,140900,305631400,107300,107300,107300,107300,0
|
|
20230630,140800,305631400,107300,107300,107300,107300,1
|
|
20230630,140700,305524100,107300,107300,107300,107300,0
|
|
20230630,140600,305524100,107300,107300,107300,107300,3
|
|
20230630,140500,305202200,107300,107300,107300,107300,0
|
|
20230630,140400,305202200,107300,107300,107300,107300,0
|
|
20230630,140300,305202200,107300,107300,107300,107300,1
|
|
20230630,140200,305094900,107300,107300,107300,107300,0
|
|
20230630,140100,305094900,107300,107300,107300,107300,0
|
|
20230630,140000,305094900,107300,107200,107300,107200,2
|
|
20230630,135900,304880400,107200,107200,107200,107200,0
|
|
20230630,135800,304880400,107200,107200,107200,107200,0
|
|
20230630,135700,304880400,107200,107200,107200,107200,0
|
|
20230630,135600,304880400,107200,107200,107200,107200,0
|
|
20230630,135500,304880400,107200,107200,107200,107200,1
|
|
20230630,135400,304773200,107200,107200,107200,107200,0
|
|
20230630,135300,304773200,107200,107200,107200,107200,0
|
|
20230630,135200,304773200,107200,107200,107200,107200,0
|
|
20230630,135100,304773200,107200,107200,107200,107200,1
|
|
20230630,135000,304666000,107100,107100,107100,107100,0
|
|
20230630,134900,304666000,107100,107100,107100,107100,0
|
|
20230630,134800,304666000,107100,107100,107100,107000,29
|
|
20230630,134700,301560200,107100,107100,107100,107100,0
|
|
20230630,134600,301560200,107100,107100,107100,107100,0
|
|
20230630,134500,301560200,107100,107100,107100,107100,0
|
|
20230630,134400,301560200,107100,107100,107100,107100,0
|
|
20230630,134300,301560200,107100,107100,107100,107100,0
|
|
20230630,134200,301560200,107100,107100,107100,107100,0
|
|
20230630,134100,301560200,107100,107100,107100,107100,0
|
|
20230630,134000,301560200,107100,107100,107100,107100,0
|
|
20230630,133900,301560200,107100,107100,107100,107100,0
|
|
20230630,133800,301560200,107100,107100,107100,107100,0
|
|
20230630,133700,301560200,107100,107100,107100,107100,0
|
|
20230630,133600,301560200,107100,107100,107100,107100,5
|
|
20230630,133500,301024700,107000,107000,107000,107000,0
|
|
20230630,133400,301024700,107000,107000,107000,107000,0
|
|
20230630,133300,301024700,107000,107000,107000,107000,0
|
|
20230630,133200,301024700,107000,107000,107000,107000,59
|
|
20230630,133100,294711700,107000,107000,107000,107000,0
|
|
20230630,133000,294711700,107000,107000,107000,107000,0
|
|
20230630,132900,294711700,107000,107000,107000,107000,2
|
|
20230630,132800,294497700,107100,107100,107100,107100,1
|
|
20230630,132700,294390600,107100,107100,107100,107100,0
|
|
20230630,132600,294390600,107100,107100,107100,107100,2
|
|
20230630,132500,294176400,107100,107100,107100,107100,0
|
|
20230630,132400,294176400,107100,107100,107100,107100,0
|
|
20230630,132300,294176400,107100,107100,107100,107100,7
|
|
20230630,132200,293426700,107100,107100,107100,107100,0
|
|
20230630,132100,293426700,107100,107100,107100,107100,0
|
|
20230630,132000,293426700,107100,107100,107100,107100,0
|
|
20230630,131900,293426700,107100,107100,107100,107100,0
|
|
20230630,131800,293426700,107100,107100,107100,107100,21
|
|
20230630,131700,291177600,107000,107000,107000,107000,0
|
|
20230630,131600,291177600,107000,107200,107200,107000,74
|
|
20230630,131500,283249500,107700,107700,107700,107700,1
|
|
20230630,131400,283141800,107400,107400,107400,107400,0
|
|
20230630,131300,283141800,107400,107400,107400,107400,1
|
|
20230630,131200,283034400,107600,107600,107600,107600,0
|
|
20230630,131100,283034400,107600,107600,107600,107600,0
|
|
20230630,131000,283034400,107600,107600,107600,107600,0
|
|
20230630,130900,283034400,107600,107600,107600,107600,0
|
|
20230630,130800,283034400,107600,107600,107600,107400,80
|
|
20230630,130700,274434200,108000,108000,108000,108000,0
|
|
20230630,130600,274434200,108000,108000,108000,108000,0
|
|
20230630,130500,274434200,108000,108000,108000,108000,29
|
|
20230630,130400,271302200,108000,108000,108000,108000,0
|
|
20230630,130300,271302200,108000,108000,108000,108000,0
|
|
20230630,130200,271302200,108000,107700,108000,107700,32
|
|
20230630,130100,267847400,107700,108000,108000,107700,82
|
|
20230630,130000,259012400,108000,108000,108000,108000,0
|
|
20230630,125900,259012400,108000,108000,108000,108000,0
|
|
20230630,125800,259012400,108000,108000,108000,108000,0
|
|
20230630,125700,259012400,108000,108000,108000,108000,0
|
|
20230630,125600,259012400,108000,108000,108000,108000,0
|
|
20230630,125500,259012400,108000,108000,108000,108000,0
|
|
20230630,125400,259012400,108000,108000,108000,108000,0
|
|
20230630,125300,259012400,108000,108000,108000,108000,0
|
|
20230630,125200,259012400,108000,108000,108000,108000,0
|
|
20230630,125100,259012400,108000,108000,108000,108000,0
|
|
20230630,125000,259012400,108000,108000,108000,108000,0
|
|
20230630,124900,259012400,108000,108000,108000,108000,0
|
|
20230630,124800,259012400,108000,108000,108000,108000,0
|
|
20230630,124700,259012400,108000,108000,108000,108000,0
|
|
20230630,124600,259012400,108000,108000,108000,108000,0
|
|
20230630,124500,259012400,108000,108000,108000,108000,1
|
|
20230630,124400,258904400,108000,108000,108000,108000,0
|
|
20230630,124300,258904400,108000,108000,108000,108000,18
|
|
20230630,124200,256960400,108000,108000,108000,108000,0
|
|
20230630,124100,256960400,108000,108000,108000,108000,0
|
|
20230630,124000,256960400,108000,108000,108000,108000,0
|
|
20230630,123900,256960400,108000,108000,108000,108000,0
|
|
20230630,123800,256960400,108000,108000,108000,108000,0
|
|
20230630,123700,256960400,108000,108000,108000,108000,0
|
|
20230630,123600,256960400,108000,108000,108000,108000,0
|
|
20230630,123500,256960400,108000,108000,108000,108000,0
|
|
20230630,123400,256960400,108000,108000,108000,108000,0
|
|
20230630,123300,256960400,108000,108000,108000,108000,0
|
|
20230630,123200,256960400,108000,108000,108000,108000,2
|
|
20230630,123100,256744400,108000,108000,108000,108000,0
|
|
20230630,123000,256744400,108000,108000,108000,108000,0
|
|
20230630,122900,256744400,108000,107800,108000,107800,97
|
|
20230630,122800,246276200,107800,107800,107800,107800,0
|
|
20230630,122700,246276200,107800,107800,107800,107800,9
|
|
20230630,122600,245306000,107800,107800,107800,107800,0
|
|
20230630,122500,245306000,107800,107800,107800,107800,0
|
|
20230630,122400,245306000,107800,107800,107800,107800,0
|
|
20230630,122300,245306000,107800,107800,107800,107800,0
|
|
20230630,122200,245306000,107800,107800,107800,107800,0
|
|
20230630,122100,245306000,107800,107500,107800,107500,40
|
|
20230630,122000,241001000,107200,107200,107200,107200,0
|
|
20230630,121900,241001000,107200,107200,107200,107200,1
|
|
20230630,121800,240893800,107000,107000,107000,107000,0
|
|
20230630,121700,240893800,107000,107000,107000,107000,0
|
|
20230630,121600,240893800,107000,107000,107000,107000,0
|
|
20230630,121500,240893800,107000,107000,107000,107000,0
|
|
20230630,121400,240893800,107000,107000,107000,107000,0
|
|
20230630,121300,240893800,107000,107000,107000,107000,0
|
|
20230630,121200,240893800,107000,107000,107000,107000,0
|
|
20230630,121100,240893800,107000,107000,107000,107000,0
|
|
20230630,121000,240893800,107000,107000,107000,107000,0
|
|
20230630,120900,240893800,107000,107000,107000,107000,0
|
|
20230630,120800,240893800,107000,107000,107000,107000,1
|
|
20230630,120700,240786800,107000,107100,107100,107000,15
|
|
20230630,120600,239181300,107000,107000,107000,107000,0
|
|
20230630,120500,239181300,107000,107000,107000,107000,0
|
|
20230630,120400,239181300,107000,107000,107000,107000,0
|
|
20230630,120300,239181300,107000,107000,107000,107000,0
|
|
20230630,120200,239181300,107000,107000,107000,107000,0
|
|
20230630,120100,239181300,107000,107000,107000,107000,0
|
|
20230630,120000,239181300,107000,107000,107000,107000,9
|
|
20230630,115900,238218300,106900,106900,106900,106900,0
|
|
20230630,115800,238218300,106900,106900,106900,106900,0
|
|
20230630,115700,238218300,106900,106900,106900,106900,0
|
|
20230630,115600,238218300,106900,107200,107200,106900,8
|
|
20230630,115500,237362300,107600,107100,107600,107100,75
|
|
20230630,115400,229292800,107600,107600,107600,107600,0
|
|
20230630,115300,229292800,107600,107600,107600,107600,9
|
|
20230630,115200,228324400,107500,107500,107500,107500,200
|
|
20230630,115100,206824400,107500,107500,107500,107500,0
|
|
20230630,115000,206824400,107500,107500,107500,107500,0
|
|
20230630,114900,206824400,107500,107500,107500,107500,0
|
|
20230630,114800,206824400,107500,107500,107500,107500,0
|
|
20230630,114700,206824400,107500,107000,107500,107000,9
|
|
20230630,114600,205860900,107500,107500,107500,107500,40
|
|
20230630,114500,201560900,107500,107500,107500,107500,2
|
|
20230630,114400,201345900,107000,107000,107000,107000,5
|
|
20230630,114300,200810900,107500,107500,107500,107500,0
|
|
20230630,114200,200810900,107500,107500,107500,107500,0
|
|
20230630,114100,200810900,107500,107500,107500,107500,13
|
|
20230630,114000,199413400,107500,107500,107500,107500,1
|
|
20230630,113900,199305900,107500,107500,107500,107500,0
|
|
20230630,113800,199305900,107500,107500,107500,107500,0
|
|
20230630,113700,199305900,107500,107500,107500,107500,0
|
|
20230630,113600,199305900,107500,107500,107500,107500,0
|
|
20230630,113500,199305900,107500,107500,107500,107500,10
|
|
20230630,113400,198230900,107500,107500,107500,107500,1
|
|
20230630,113300,198123400,107500,107500,107500,107500,0
|
|
20230630,113200,198123400,107500,107500,107500,107500,0
|
|
20230630,113100,198123400,107500,107500,107500,107500,0
|
|
20230630,113000,198123400,107500,107500,107500,107500,0
|
|
20230630,112900,198123400,107500,107500,107500,107500,0
|
|
20230630,112800,198123400,107500,107500,107500,107500,0
|
|
20230630,112700,198123400,107500,107500,107500,107500,0
|
|
20230630,112600,198123400,107500,107500,107500,107500,0
|
|
20230630,112500,198123400,107500,107500,107500,107500,1
|
|
20230630,112400,198015900,107500,107500,107500,107500,0
|
|
20230630,112300,198015900,107500,107500,107500,107500,1
|
|
20230630,112200,197908400,107500,107500,107500,107500,0
|
|
20230630,112100,197908400,107500,107500,107500,107500,0
|
|
20230630,112000,197908400,107500,107500,107500,107500,0
|
|
20230630,111900,197908400,107500,107500,107500,107500,0
|
|
20230630,111800,197908400,107500,107500,107500,107500,0
|
|
20230630,111700,197908400,107500,107500,107500,107500,1
|
|
20230630,111600,197800900,107700,107700,107700,107700,1
|
|
20230630,111500,197693200,107000,107000,107000,107000,0
|
|
20230630,111400,197693200,107000,107000,107000,107000,0
|
|
20230630,111300,197693200,107000,107000,107000,107000,0
|
|
20230630,111200,197693200,107000,107000,107000,107000,0
|
|
20230630,111100,197693200,107000,107000,107000,107000,0
|
|
20230630,111000,197693200,107000,107000,107000,107000,0
|
|
20230630,110900,197693200,107000,107000,107000,107000,8
|
|
20230630,110800,196837200,107300,107300,107300,107300,0
|
|
20230630,110700,196837200,107300,107300,107300,107300,0
|
|
20230630,110600,196837200,107300,107300,107300,107300,0
|
|
20230630,110500,196837200,107300,107300,107300,107300,0
|
|
20230630,110400,196837200,107300,107300,107300,107300,0
|
|
20230630,110300,196837200,107300,107300,107300,107300,0
|
|
20230630,110200,196837200,107300,107300,107300,107300,0
|
|
20230630,110100,196837200,107300,107300,107300,107300,0
|
|
20230630,110000,196837200,107300,107300,107300,107300,0
|
|
20230630,105900,196837200,107300,107300,107300,107300,1
|
|
20230630,105800,196729900,107300,107300,107300,107300,1
|
|
20230630,105700,196622600,107300,107300,107300,107300,0
|
|
20230630,105600,196622600,107300,107300,107300,107300,1
|
|
20230630,105500,196515300,107300,107300,107300,107300,0
|
|
20230630,105400,196515300,107300,107300,107300,107300,0
|
|
20230630,105300,196515300,107300,107300,107300,107300,0
|
|
20230630,105200,196515300,107300,107300,107300,107300,0
|
|
20230630,105100,196515300,107300,107300,107300,107300,0
|
|
20230630,105000,196515300,107300,107300,107300,107300,0
|
|
20230630,104900,196515300,107300,107300,107300,107300,0
|
|
20230630,104800,196515300,107300,107300,107300,107300,20
|
|
20230630,104700,194369300,107300,107300,107300,107300,0
|
|
20230630,104600,194369300,107300,107300,107300,107300,0
|
|
20230630,104500,194369300,107300,107300,107300,107300,0
|
|
20230630,104400,194369300,107300,107300,107300,107300,0
|
|
20230630,104300,194369300,107300,107300,107300,107300,16
|
|
20230630,104200,192652500,107900,107900,107900,107900,0
|
|
20230630,104100,192652500,107900,107900,107900,107900,0
|
|
20230630,104000,192652500,107900,107900,107900,107900,0
|
|
20230630,103900,192652500,107900,107900,107900,107900,0
|
|
20230630,103800,192652500,107900,107900,107900,107900,0
|
|
20230630,103700,192652500,107900,107900,107900,107900,1
|
|
20230630,103600,192544600,107900,107900,107900,107900,1
|
|
20230630,103500,192436700,107900,107900,107900,107900,0
|
|
20230630,103400,192436700,107900,107900,107900,107900,0
|
|
20230630,103300,192436700,107900,107800,107900,107800,50
|
|
20230630,103200,187043500,107000,107000,107000,107000,0
|
|
20230630,103100,187043500,107000,107000,107000,107000,0
|
|
20230630,103000,187043500,107000,107000,107000,107000,0
|
|
20230630,102900,187043500,107000,107000,107000,107000,2
|
|
20230630,102800,186829500,107000,107000,107000,107000,0
|
|
20230630,102700,186829500,107000,107300,107300,107000,20
|
|
20230630,102600,184687900,107900,107900,107900,107900,0
|
|
20230630,102500,184687900,107900,107900,107900,107900,0
|
|
20230630,102400,184687900,107900,107900,107900,107900,0
|
|
20230630,102300,184687900,107900,107900,107900,107900,27
|
|
20230630,102200,181774600,107200,107300,107300,107200,51
|
|
20230630,102100,176302800,107200,107400,108300,107200,34
|
|
20230630,102000,172645000,107200,107200,107200,107200,0
|
|
20230630,101900,172645000,107200,107200,107200,107200,113
|
|
20230630,101800,160531400,107200,107100,107200,107100,60
|
|
20230630,101700,154100400,106900,106900,106900,106900,3
|
|
20230630,101600,153779700,106900,106900,106900,106900,0
|
|
20230630,101500,153779700,106900,106900,106900,106900,3
|
|
20230630,101400,153459000,106900,106900,106900,106900,0
|
|
20230630,101300,153459000,106900,106900,106900,106900,0
|
|
20230630,101200,153459000,106900,106900,106900,106900,0
|
|
20230630,101100,153459000,106900,106900,106900,106900,11
|
|
20230630,101000,152283100,106900,106900,106900,106900,0
|
|
20230630,100900,152283100,106900,106900,106900,106900,0
|
|
20230630,100800,152283100,106900,106900,106900,106900,0
|
|
20230630,100700,152283100,106900,106900,106900,106900,0
|
|
20230630,100600,152283100,106900,106900,106900,106900,0
|
|
20230630,100500,152283100,106900,106900,106900,106900,0
|
|
20230630,100400,152283100,106900,106900,106900,106900,1
|
|
20230630,100300,152176200,106900,106900,106900,106900,1
|
|
20230630,100200,152069300,106800,106800,106800,106800,0
|
|
20230630,100100,152069300,106800,106800,106800,106800,0
|
|
20230630,100000,152069300,106800,106800,106800,106800,0
|
|
20230630,095900,152069300,106800,106800,106800,106800,0
|
|
20230630,095800,152069300,106800,106800,106800,106800,0
|
|
20230630,095700,152069300,106800,106800,106800,106800,0
|
|
20230630,095600,152069300,106800,106800,106800,106800,19
|
|
20230630,095500,150040100,106800,106800,106800,106800,1
|
|
20230630,095400,149933300,106900,106900,106900,106900,10
|
|
20230630,095300,148864300,106900,106900,106900,106900,0
|
|
20230630,095200,148864300,106900,106900,106900,106900,0
|
|
20230630,095100,148864300,106900,106900,106900,106900,1
|
|
20230630,095000,148757400,106900,106900,106900,106900,0
|
|
20230630,094900,148757400,106900,106900,106900,106900,0
|
|
20230630,094800,148757400,106900,106900,106900,106900,9
|
|
20230630,094700,147795300,106800,106800,106800,106800,2
|
|
20230630,094600,147581700,106800,106900,106900,106800,98
|
|
20230630,094500,137113400,107500,107500,107500,107500,0
|
|
20230630,094400,137113400,107500,107200,107500,107200,75
|
|
20230630,094300,129070800,106800,106800,106800,106800,0
|
|
20230630,094200,129070800,106800,106800,106800,106800,50
|
|
20230630,094100,123730800,107200,107200,107200,107200,0
|
|
20230630,094000,123730800,107200,107200,107200,107200,1
|
|
20230630,093900,123623600,107200,107200,107200,107200,0
|
|
20230630,093800,123623600,107200,107200,107200,106800,3
|
|
20230630,093700,123302400,106900,106900,106900,106900,1
|
|
20230630,093600,123195500,106900,106900,107000,106900,15
|
|
20230630,093500,121591900,106900,106800,106900,106800,18
|
|
20230630,093400,119668200,106800,106800,106800,106800,0
|
|
20230630,093300,119668200,106800,106400,106800,106400,57
|
|
20230630,093200,113586500,106300,106300,106300,106300,10
|
|
20230630,093100,112523500,106300,106300,106300,106300,0
|
|
20230630,093000,112523500,106300,106300,106300,106300,0
|
|
20230630,092900,112523500,106300,106300,106300,106300,0
|
|
20230630,092800,112523500,106300,106300,106300,106300,1
|
|
20230630,092700,112417200,106200,106200,106200,106200,0
|
|
20230630,092600,112417200,106200,106200,106200,106200,25
|
|
20230630,092500,109762200,106100,105900,106100,105900,60
|
|
20230630,092400,103399600,105700,105700,105700,105700,2
|
|
20230630,092300,103188200,105700,105500,105700,105500,71
|
|
20230630,092200,95689900,105500,105500,105500,105500,1
|
|
20230630,092100,95584400,105500,105500,105600,105500,36
|
|
20230630,092000,91785300,105200,105200,105200,105200,0
|
|
20230630,091900,91785300,105200,105200,105200,105200,0
|
|
20230630,091800,91785300,105200,105200,105200,105200,0
|
|
20230630,091700,91785300,105200,105500,105600,105200,55
|
|
20230630,091600,85980700,105100,105300,105300,105100,45
|
|
20230630,091500,81248200,105200,105200,105200,105200,0
|
|
20230630,091400,81248200,105200,105500,105500,105200,139
|
|
20230630,091300,66605900,105500,105500,105500,105400,152
|
|
20230630,091200,50574100,105500,105600,105600,105500,32
|
|
20230630,091100,47197900,105500,105500,105500,105500,1
|
|
20230630,091000,47092400,105500,105500,105500,105500,5
|
|
20230630,090900,46564900,105600,105600,105600,105500,193
|
|
20230630,090800,26187100,106000,105900,106000,105900,42
|
|
20230630,090700,21735200,105700,105700,105700,105700,7
|
|
20230630,090600,20995300,105600,105600,105600,105600,4
|
|
20230630,090500,20572900,105700,106000,106000,105700,77
|
|
20230630,090400,12418100,106200,106200,106200,106000,32
|
|
20230630,090300,9019900,106100,106100,106100,106000,59
|
|
20230630,090200,2760800,106500,106500,106500,106500,6
|
|
20230630,090100,2121800,106100,106100,106100,106100,0
|
|
20230630,090000,2121800,106100,106100,106100,106000,15
|