599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,185600,191616400,51200,51200,51200,51200,92
|
|
20230630,185500,191616400,51200,51200,51200,51200,0
|
|
20230630,185400,191616400,51200,51200,51200,51200,0
|
|
20230630,185300,191616400,51200,51200,51200,51200,0
|
|
20230630,185200,191616400,51200,51200,51200,51200,0
|
|
20230630,185100,191616400,51200,51200,51200,51200,0
|
|
20230630,185000,191616400,51200,51200,51200,51200,0
|
|
20230630,184900,191616400,51200,51200,51200,51200,0
|
|
20230630,184800,191616400,51200,51200,51200,51200,0
|
|
20230630,184700,191616400,51200,51200,51200,51200,0
|
|
20230630,184600,191616400,51200,51200,51200,51200,0
|
|
20230630,184500,191616400,51200,51200,51200,51200,0
|
|
20230630,184400,191616400,51200,51200,51200,51200,0
|
|
20230630,184300,191616400,51200,51200,51200,51200,0
|
|
20230630,184200,191616400,51200,51200,51200,51200,0
|
|
20230630,184100,191616400,51200,51200,51200,51200,0
|
|
20230630,184000,191616400,51200,51200,51200,51200,0
|
|
20230630,183900,191616400,51200,51200,51200,51200,0
|
|
20230630,183800,191616400,51200,51200,51200,51200,0
|
|
20230630,183700,191616400,51200,51200,51200,51200,0
|
|
20230630,183600,191616400,51200,51200,51200,51200,0
|
|
20230630,183500,191616400,51200,51200,51200,51200,0
|
|
20230630,183400,191616400,51200,51200,51200,51200,0
|
|
20230630,183300,191616400,51200,51200,51200,51200,0
|
|
20230630,183200,191616400,51200,51200,51200,51200,0
|
|
20230630,183100,191616400,51200,51200,51200,51200,0
|
|
20230630,183000,191616400,51200,51200,51200,51200,0
|
|
20230630,182900,191616400,51200,51200,51200,51200,0
|
|
20230630,182800,191616400,51200,51200,51200,51200,0
|
|
20230630,182700,191616400,51200,51200,51200,51200,0
|
|
20230630,182600,191616400,51200,51200,51200,51200,92
|
|
20230630,182500,191616400,51200,51200,51200,51200,0
|
|
20230630,182400,191616400,51200,51200,51200,51200,0
|
|
20230630,182300,191616400,51200,51200,51200,51200,0
|
|
20230630,182200,191616400,51200,51200,51200,51200,0
|
|
20230630,182100,191616400,51200,51200,51200,51200,0
|
|
20230630,182000,191616400,51200,51200,51200,51200,0
|
|
20230630,181900,191616400,51200,51200,51200,51200,0
|
|
20230630,181800,191616400,51200,51200,51200,51200,0
|
|
20230630,181700,191616400,51200,51200,51200,51200,0
|
|
20230630,181600,191616400,51200,51200,51200,51200,0
|
|
20230630,181500,191616400,51200,51200,51200,51200,0
|
|
20230630,181400,191616400,51200,51200,51200,51200,0
|
|
20230630,181300,191616400,51200,51200,51200,51200,0
|
|
20230630,181200,191616400,51200,51200,51200,51200,0
|
|
20230630,181100,191616400,51200,51200,51200,51200,0
|
|
20230630,181000,191616400,51200,51200,51200,51200,0
|
|
20230630,180900,191616400,51200,51200,51200,51200,0
|
|
20230630,180800,191616400,51200,51200,51200,51200,0
|
|
20230630,180700,191616400,51200,51200,51200,51200,0
|
|
20230630,180600,191616400,51200,51200,51200,51200,0
|
|
20230630,180500,191616400,51200,51200,51200,51200,0
|
|
20230630,180400,191616400,51200,51200,51200,51200,0
|
|
20230630,180300,191616400,51200,51200,51200,51200,0
|
|
20230630,180200,191616400,51200,51200,51200,51200,0
|
|
20230630,180100,191616400,51200,51200,51200,51200,0
|
|
20230630,180000,191616400,51200,51200,51200,51200,0
|
|
20230630,175900,191616400,51200,51200,51200,51200,0
|
|
20230630,175800,191616400,51200,51200,51200,51200,0
|
|
20230630,175700,191616400,51200,51200,51200,51200,0
|
|
20230630,175600,191616400,51200,51200,51200,51200,92
|
|
20230630,175500,191616400,51200,51200,51200,51200,0
|
|
20230630,175400,191616400,51200,51200,51200,51200,0
|
|
20230630,175300,191616400,51200,51200,51200,51200,0
|
|
20230630,175200,191616400,51200,51200,51200,51200,0
|
|
20230630,175100,191616400,51200,51200,51200,51200,0
|
|
20230630,175000,191616400,51200,51200,51200,51200,0
|
|
20230630,174900,191616400,51200,51200,51200,51200,0
|
|
20230630,174800,191616400,51200,51200,51200,51200,0
|
|
20230630,174700,191616400,51200,51200,51200,51200,0
|
|
20230630,174600,191616400,51200,51200,51200,51200,0
|
|
20230630,174500,191616400,51200,51200,51200,51200,0
|
|
20230630,174400,191616400,51200,51200,51200,51200,0
|
|
20230630,174300,191616400,51200,51200,51200,51200,0
|
|
20230630,174200,191616400,51200,51200,51200,51200,0
|
|
20230630,174100,191616400,51200,51200,51200,51200,0
|
|
20230630,174000,191616400,51200,51200,51200,51200,0
|
|
20230630,173900,191616400,51200,51200,51200,51200,0
|
|
20230630,173800,191616400,51200,51200,51200,51200,0
|
|
20230630,173700,191616400,51200,51200,51200,51200,0
|
|
20230630,173600,191616400,51200,51200,51200,51200,0
|
|
20230630,173500,191616400,51200,51200,51200,51200,0
|
|
20230630,173400,191616400,51200,51200,51200,51200,0
|
|
20230630,173300,191616400,51200,51200,51200,51200,0
|
|
20230630,173200,191616400,51200,51200,51200,51200,0
|
|
20230630,173100,191616400,51200,51200,51200,51200,0
|
|
20230630,173000,191616400,51200,51200,51200,51200,0
|
|
20230630,172900,191616400,51200,51200,51200,51200,0
|
|
20230630,172800,191616400,51200,51200,51200,51200,0
|
|
20230630,172700,191616400,51200,51200,51200,51200,0
|
|
20230630,172600,191616400,51200,51200,51200,51200,92
|
|
20230630,172500,191616400,51200,51200,51200,51200,0
|
|
20230630,172400,191616400,51200,51200,51200,51200,0
|
|
20230630,172300,191616400,51200,51200,51200,51200,0
|
|
20230630,172200,191616400,51200,51200,51200,51200,0
|
|
20230630,172100,191616400,51200,51200,51200,51200,0
|
|
20230630,172000,191616400,51200,51200,51200,51200,0
|
|
20230630,171900,191616400,51200,51200,51200,51200,0
|
|
20230630,171800,191616400,51200,51200,51200,51200,0
|
|
20230630,171700,191616400,51200,51200,51200,51200,0
|
|
20230630,171600,191616400,51200,51200,51200,51200,0
|
|
20230630,171500,191616400,51200,51200,51200,51200,0
|
|
20230630,171400,191616400,51200,51200,51200,51200,0
|
|
20230630,171300,191616400,51200,51200,51200,51200,0
|
|
20230630,171200,191616400,51200,51200,51200,51200,0
|
|
20230630,171100,191616400,51200,51200,51200,51200,0
|
|
20230630,171000,191616400,51200,51200,51200,51200,0
|
|
20230630,170900,191616400,51200,51200,51200,51200,0
|
|
20230630,170800,191616400,51200,51200,51200,51200,0
|
|
20230630,170700,191616400,51200,51200,51200,51200,0
|
|
20230630,170600,191616400,51200,51200,51200,51200,0
|
|
20230630,170500,191616400,51200,51200,51200,51200,0
|
|
20230630,170400,191616400,51200,51200,51200,51200,0
|
|
20230630,170300,191616400,51200,51200,51200,51200,0
|
|
20230630,170200,191616400,51200,51200,51200,51200,0
|
|
20230630,170100,191616400,51200,51200,51200,51200,0
|
|
20230630,170000,191616400,51200,51200,51200,51200,0
|
|
20230630,165900,191616400,51200,51200,51200,51200,0
|
|
20230630,165800,191616400,51200,51200,51200,51200,0
|
|
20230630,165700,191616400,51200,51200,51200,51200,0
|
|
20230630,165600,191616400,51200,51200,51200,51200,92
|
|
20230630,165500,191616400,51200,51200,51200,51200,0
|
|
20230630,165400,191616400,51200,51200,51200,51200,0
|
|
20230630,165300,191616400,51200,51200,51200,51200,0
|
|
20230630,165200,191616400,51200,51200,51200,51200,0
|
|
20230630,165100,191616400,51200,51200,51200,51200,0
|
|
20230630,165000,191616400,51200,51200,51200,51200,0
|
|
20230630,164900,191616400,51200,51200,51200,51200,0
|
|
20230630,164800,191616400,51200,51200,51200,51200,0
|
|
20230630,164700,191616400,51200,51200,51200,51200,0
|
|
20230630,164600,191616400,51200,51200,51200,51200,0
|
|
20230630,164500,191616400,51200,51200,51200,51200,0
|
|
20230630,164400,191616400,51200,51200,51200,51200,0
|
|
20230630,164300,191616400,51200,51200,51200,51200,0
|
|
20230630,164200,191616400,51200,51200,51200,51200,0
|
|
20230630,164100,191616400,51200,51200,51200,51200,0
|
|
20230630,164000,191616400,51200,51200,51200,51200,0
|
|
20230630,163900,191616400,51200,51200,51200,51200,0
|
|
20230630,163800,191616400,51200,51200,51200,51200,0
|
|
20230630,163700,191616400,51200,51200,51200,51200,0
|
|
20230630,163600,191616400,51200,51200,51200,51200,0
|
|
20230630,163500,191616400,51200,51200,51200,51200,0
|
|
20230630,163400,191616400,51200,51200,51200,51200,0
|
|
20230630,163300,191616400,51200,51200,51200,51200,0
|
|
20230630,163200,191616400,51200,51200,51200,51200,0
|
|
20230630,163100,191616400,51200,51200,51200,51200,0
|
|
20230630,163000,191616400,51200,51200,51200,51200,0
|
|
20230630,162900,191616400,51200,51200,51200,51200,0
|
|
20230630,162800,191616400,51200,51200,51200,51200,0
|
|
20230630,162700,191616400,51200,51200,51200,51200,0
|
|
20230630,162600,191616400,51200,51200,51200,51200,92
|
|
20230630,162500,191616400,51200,51200,51200,51200,0
|
|
20230630,162400,191616400,51200,51200,51200,51200,0
|
|
20230630,162300,191616400,51200,51200,51200,51200,0
|
|
20230630,162200,191616400,51200,51200,51200,51200,0
|
|
20230630,162100,191616400,51200,51200,51200,51200,0
|
|
20230630,162000,191616400,51200,51200,51200,51200,0
|
|
20230630,161900,191616400,51200,51200,51200,51200,0
|
|
20230630,161800,191616400,51200,51200,51200,51200,0
|
|
20230630,161700,191616400,51200,51200,51200,51200,0
|
|
20230630,161600,191616400,51200,51200,51200,51200,0
|
|
20230630,161500,191616400,51200,51200,51200,51200,0
|
|
20230630,161400,191616400,51200,51200,51200,51200,0
|
|
20230630,161300,191616400,51200,51200,51200,51200,0
|
|
20230630,161200,191616400,51200,51200,51200,51200,0
|
|
20230630,161100,191616400,51200,51200,51200,51200,0
|
|
20230630,161000,191616400,51200,51200,51200,51200,0
|
|
20230630,160900,191616400,51200,51200,51200,51200,0
|
|
20230630,160800,191616400,51200,51200,51200,51200,0
|
|
20230630,160700,191616400,51200,51200,51200,51200,0
|
|
20230630,160600,191616400,51200,51200,51200,51200,0
|
|
20230630,160500,191616400,51200,51200,51200,51200,0
|
|
20230630,160400,191616400,51200,51200,51200,51200,0
|
|
20230630,160300,191616400,51200,51200,51200,51200,0
|
|
20230630,160200,191616400,51200,51200,51200,51200,0
|
|
20230630,160100,191616400,51200,51200,51200,51200,0
|
|
20230630,160000,191616400,51200,51200,51200,51200,0
|
|
20230630,155900,191616400,51200,51200,51200,51200,0
|
|
20230630,155800,191616400,51200,51200,51200,51200,0
|
|
20230630,155700,191616400,51200,51200,51200,51200,0
|
|
20230630,155600,191616400,51200,51200,51200,51200,92
|
|
20230630,155500,191616400,51200,51200,51200,51200,0
|
|
20230630,155400,191616400,51200,51200,51200,51200,0
|
|
20230630,155300,191616400,51200,51200,51200,51200,0
|
|
20230630,155200,191616400,51200,51200,51200,51200,0
|
|
20230630,155100,191616400,51200,51200,51200,51200,0
|
|
20230630,155000,191616400,51200,51200,51200,51200,0
|
|
20230630,154900,191616400,51200,51200,51200,51200,0
|
|
20230630,154800,191616400,51200,51200,51200,51200,0
|
|
20230630,154700,191616400,51200,51200,51200,51200,0
|
|
20230630,154600,191616400,51200,51200,51200,51200,0
|
|
20230630,154500,191616400,51200,51200,51200,51200,0
|
|
20230630,154400,191616400,51200,51200,51200,51200,0
|
|
20230630,154300,191616400,51200,51200,51200,51200,0
|
|
20230630,154200,191616400,51200,51200,51200,51200,0
|
|
20230630,154100,191616400,51200,51200,51200,51200,0
|
|
20230630,154000,191616400,51200,51200,51200,51200,0
|
|
20230630,153900,191616400,51200,51200,51200,51200,0
|
|
20230630,153800,191616400,51200,51200,51200,51200,0
|
|
20230630,153700,191616400,51200,51200,51200,51200,0
|
|
20230630,153600,191616400,51200,51200,51200,51200,0
|
|
20230630,153500,191616400,51200,51200,51200,51200,0
|
|
20230630,153400,191616400,51200,51200,51200,51200,0
|
|
20230630,153300,191616400,51200,51200,51200,51200,0
|
|
20230630,153200,191616400,51200,51200,51200,51200,0
|
|
20230630,153100,191616400,51200,51200,51200,51200,0
|
|
20230630,153000,191616400,51200,51200,51200,51200,92
|
|
20230630,152900,186906000,51000,51000,51000,51000,0
|
|
20230630,152800,186906000,51000,51000,51000,51000,0
|
|
20230630,152700,186906000,51000,51000,51000,51000,0
|
|
20230630,152600,186906000,51000,51000,51000,51000,0
|
|
20230630,152500,186906000,51000,51000,51000,51000,0
|
|
20230630,152400,186906000,51000,51000,51000,51000,0
|
|
20230630,152300,186906000,51000,51000,51000,51000,0
|
|
20230630,152200,186906000,51000,51000,51000,51000,0
|
|
20230630,152100,186906000,51000,51000,51000,51000,0
|
|
20230630,152000,186906000,51000,51000,51000,51000,0
|
|
20230630,151900,186906000,51000,51000,51000,51000,2
|
|
20230630,151800,186804000,51000,51200,51200,51000,19
|
|
20230630,151700,185833800,51200,51000,51200,51000,19
|
|
20230630,151600,184862400,51100,51100,51100,51100,21
|
|
20230630,151500,183789300,51000,51000,51000,51000,1
|
|
20230630,151400,183738300,51100,51100,51100,51100,0
|
|
20230630,151300,183738300,51100,51100,51100,51100,6
|
|
20230630,151200,183431700,51100,51100,51100,51100,6
|
|
20230630,151100,183125100,51000,51000,51000,51000,14
|
|
20230630,151000,182411100,51000,51000,51000,51000,15
|
|
20230630,150900,181646100,51000,51000,51000,51000,0
|
|
20230630,150800,181646100,51000,51000,51000,51000,0
|
|
20230630,150700,181646100,51000,51000,51000,51000,0
|
|
20230630,150600,181646100,51000,51100,51100,51000,99
|
|
20230630,150500,176595700,51200,51200,51200,51200,25
|
|
20230630,150400,175315700,51100,51100,51100,51100,0
|
|
20230630,150300,175315700,51100,51100,51100,51100,0
|
|
20230630,150200,175315700,51100,51100,51100,51100,4
|
|
20230630,150100,175111300,51100,51100,51100,51100,0
|
|
20230630,150000,175111300,51100,51100,51100,51100,0
|
|
20230630,145900,175111300,51100,51100,51100,51100,1
|
|
20230630,145800,175060200,51200,51200,51200,51200,28
|
|
20230630,145700,173626600,51200,51200,51200,51200,0
|
|
20230630,145600,173626600,51200,51200,51200,51200,0
|
|
20230630,145500,173626600,51200,51200,51200,51200,6
|
|
20230630,145400,173319400,51200,51200,51200,51200,0
|
|
20230630,145300,173319400,51200,51200,51200,51200,0
|
|
20230630,145200,173319400,51200,51200,51200,51200,6
|
|
20230630,145100,173012200,51200,51200,51200,51200,12
|
|
20230630,145000,172397800,51200,51200,51200,51200,2
|
|
20230630,144900,172295400,51000,51000,51000,51000,1
|
|
20230630,144800,172244400,51200,51200,51200,51200,6
|
|
20230630,144700,171937200,51200,51200,51200,51200,9
|
|
20230630,144600,171476400,51200,51200,51200,51200,1
|
|
20230630,144500,171425200,51200,51200,51200,51200,6
|
|
20230630,144400,171118000,51200,51100,51200,51100,25
|
|
20230630,144300,169838200,51100,51100,51100,51100,0
|
|
20230630,144200,169838200,51100,51100,51100,51100,7
|
|
20230630,144100,169480500,51000,51000,51000,51000,5
|
|
20230630,144000,169225500,51000,51000,51000,51000,1
|
|
20230630,143900,169174500,51100,51100,51100,51100,7
|
|
20230630,143800,168816800,51100,51100,51100,51100,2
|
|
20230630,143700,168714600,51100,51100,51100,51100,13
|
|
20230630,143600,168050300,51100,51100,51100,51100,6
|
|
20230630,143500,167743700,51100,51100,51100,51100,0
|
|
20230630,143400,167743700,51100,51100,51100,51100,0
|
|
20230630,143300,167743700,51100,51100,51100,51100,6
|
|
20230630,143200,167437100,51100,51100,51100,51100,0
|
|
20230630,143100,167437100,51100,51100,51100,51100,8
|
|
20230630,143000,167028300,51000,51100,51100,51000,13
|
|
20230630,142900,166364700,51000,51000,51000,51000,1
|
|
20230630,142800,166313700,51100,51100,51100,51100,0
|
|
20230630,142700,166313700,51100,51100,51100,51100,0
|
|
20230630,142600,166313700,51100,51100,51100,51100,6
|
|
20230630,142500,166007100,51100,51100,51100,51100,0
|
|
20230630,142400,166007100,51100,51100,51100,51100,0
|
|
20230630,142300,166007100,51100,51100,51100,51100,6
|
|
20230630,142200,165700500,51100,51100,51100,51100,1
|
|
20230630,142100,165649400,51100,51100,51100,51100,0
|
|
20230630,142000,165649400,51100,51100,51100,51100,8
|
|
20230630,141900,165240600,51100,51100,51100,51100,0
|
|
20230630,141800,165240600,51100,51100,51100,51100,0
|
|
20230630,141700,165240600,51100,51100,51100,51100,6
|
|
20230630,141600,164934000,51100,51100,51100,51100,0
|
|
20230630,141500,164934000,51100,51100,51100,51100,0
|
|
20230630,141400,164934000,51100,51100,51100,51100,6
|
|
20230630,141300,164627400,51100,51100,51100,51100,0
|
|
20230630,141200,164627400,51100,51100,51100,51100,0
|
|
20230630,141100,164627400,51100,51100,51100,51100,6
|
|
20230630,141000,164320800,51100,51100,51100,51100,0
|
|
20230630,140900,164320800,51100,51100,51100,51100,0
|
|
20230630,140800,164320800,51100,51100,51100,51100,0
|
|
20230630,140700,164320800,51100,51100,51100,51100,6
|
|
20230630,140600,164014200,51100,51100,51100,51100,0
|
|
20230630,140500,164014200,51100,51100,51100,51100,0
|
|
20230630,140400,164014200,51100,51100,51100,51100,6
|
|
20230630,140300,163707600,51100,51100,51100,51100,0
|
|
20230630,140200,163707600,51100,51100,51100,51100,0
|
|
20230630,140100,163707600,51100,51100,51100,51100,8
|
|
20230630,140000,163298800,51100,51100,51100,51100,0
|
|
20230630,135900,163298800,51100,51100,51100,51100,0
|
|
20230630,135800,163298800,51100,51100,51100,51100,6
|
|
20230630,135700,162992200,51000,51000,51000,51000,33
|
|
20230630,135600,161309200,51200,51200,51200,51200,0
|
|
20230630,135500,161309200,51200,51200,51200,51200,15
|
|
20230630,135400,160541200,51200,51200,51200,51200,0
|
|
20230630,135300,160541200,51200,51200,51200,51200,0
|
|
20230630,135200,160541200,51200,51200,51200,51200,6
|
|
20230630,135100,160234000,51000,51000,51000,51000,0
|
|
20230630,135000,160234000,51000,51000,51000,51000,1
|
|
20230630,134900,160183000,51100,51100,51100,51100,7
|
|
20230630,134800,159825300,51100,51100,51100,51100,0
|
|
20230630,134700,159825300,51100,51100,51100,51100,0
|
|
20230630,134600,159825300,51100,51100,51100,51100,0
|
|
20230630,134500,159825300,51100,51100,51100,51100,6
|
|
20230630,134400,159518700,51100,51100,51100,51100,0
|
|
20230630,134300,159518700,51100,51100,51100,51100,0
|
|
20230630,134200,159518700,51100,51100,51100,51100,7
|
|
20230630,134100,159161000,51100,51100,51100,51100,0
|
|
20230630,134000,159161000,51100,51100,51100,51100,0
|
|
20230630,133900,159161000,51100,51100,51100,51100,8
|
|
20230630,133800,158752200,51100,51100,51100,51100,0
|
|
20230630,133700,158752200,51100,51100,51100,51100,2
|
|
20230630,133600,158650000,51100,51100,51100,51100,7
|
|
20230630,133500,158292300,51100,51100,51100,51100,0
|
|
20230630,133400,158292300,51100,51100,51100,51100,0
|
|
20230630,133300,158292300,51100,51100,51100,51100,6
|
|
20230630,133200,157985700,51100,51100,51100,51100,0
|
|
20230630,133100,157985700,51100,51100,51100,51100,2
|
|
20230630,133000,157883500,51100,51100,51100,51100,6
|
|
20230630,132900,157576900,51100,51100,51100,51100,0
|
|
20230630,132800,157576900,51100,51100,51100,51100,1
|
|
20230630,132700,157525800,51100,51000,51100,50800,536
|
|
20230630,132600,130279400,51100,51100,51100,51100,2
|
|
20230630,132500,130177200,51100,51100,51100,51100,6
|
|
20230630,132400,129870600,51200,51200,51200,51200,0
|
|
20230630,132300,129870600,51200,51100,51200,51100,19
|
|
20230630,132200,128899000,51100,51100,51100,51100,7
|
|
20230630,132100,128541300,51100,51100,51100,51100,0
|
|
20230630,132000,128541300,51100,51100,51100,51100,6
|
|
20230630,131900,128234700,51100,51100,51100,51100,0
|
|
20230630,131800,128234700,51100,51100,51100,51100,0
|
|
20230630,131700,128234700,51100,51100,51100,51100,6
|
|
20230630,131600,127928100,51100,51100,51100,51100,0
|
|
20230630,131500,127928100,51100,51100,51100,51100,0
|
|
20230630,131400,127928100,51100,51100,51100,51100,8
|
|
20230630,131300,127519300,51100,51100,51100,51100,4
|
|
20230630,131200,127314900,51200,51200,51200,51200,0
|
|
20230630,131100,127314900,51200,51200,51200,51200,6
|
|
20230630,131000,127007700,51200,51200,51200,51200,0
|
|
20230630,130900,127007700,51200,51200,51200,51200,1
|
|
20230630,130800,126956500,51200,51200,51200,51200,6
|
|
20230630,130700,126649300,51100,51100,51100,51100,0
|
|
20230630,130600,126649300,51100,51100,51100,51100,0
|
|
20230630,130500,126649300,51100,51200,51200,51100,29
|
|
20230630,130400,125166700,51200,51200,51200,51200,0
|
|
20230630,130300,125166700,51200,51200,51200,51200,0
|
|
20230630,130200,125166700,51200,51100,51200,51100,3
|
|
20230630,130100,125013300,51200,51200,51200,51200,6
|
|
20230630,130000,124706100,51200,51200,51200,51200,0
|
|
20230630,125900,124706100,51200,51200,51200,51200,0
|
|
20230630,125800,124706100,51200,51200,51200,51200,6
|
|
20230630,125700,124398900,51200,51200,51200,51200,0
|
|
20230630,125600,124398900,51200,51200,51200,51200,0
|
|
20230630,125500,124398900,51200,51200,51200,51200,7
|
|
20230630,125400,124040500,51200,51200,51200,51200,3
|
|
20230630,125300,123886900,51200,51200,51200,51200,0
|
|
20230630,125200,123886900,51200,51200,51200,51200,16
|
|
20230630,125100,123067700,51200,51200,51200,51200,0
|
|
20230630,125000,123067700,51200,51200,51200,51200,0
|
|
20230630,124900,123067700,51200,51200,51200,51200,6
|
|
20230630,124800,122760500,51200,51200,51200,51200,0
|
|
20230630,124700,122760500,51200,51200,51200,51200,0
|
|
20230630,124600,122760500,51200,51200,51200,51200,7
|
|
20230630,124500,122402100,51200,51200,51200,51200,0
|
|
20230630,124400,122402100,51200,51200,51200,51200,0
|
|
20230630,124300,122402100,51200,51200,51200,51200,6
|
|
20230630,124200,122094900,51200,51200,51200,51200,0
|
|
20230630,124100,122094900,51200,51000,51200,51000,21
|
|
20230630,124000,121023700,51200,51200,51200,51200,0
|
|
20230630,123900,121023700,51200,51200,51200,51200,6
|
|
20230630,123800,120716500,51200,51200,51200,51200,0
|
|
20230630,123700,120716500,51200,51200,51200,51200,0
|
|
20230630,123600,120716500,51200,51200,51200,51200,6
|
|
20230630,123500,120409300,51200,51200,51200,51200,0
|
|
20230630,123400,120409300,51200,51200,51200,51200,0
|
|
20230630,123300,120409300,51200,51200,51200,51200,6
|
|
20230630,123200,120102100,51200,51200,51200,51200,0
|
|
20230630,123100,120102100,51200,51200,51200,51200,10
|
|
20230630,123000,119590100,51200,51200,51200,51200,6
|
|
20230630,122900,119282900,51200,51200,51200,51200,0
|
|
20230630,122800,119282900,51200,51200,51200,51200,0
|
|
20230630,122700,119282900,51200,51200,51200,51200,6
|
|
20230630,122600,118975700,51200,51200,51200,51200,0
|
|
20230630,122500,118975700,51200,51200,51200,51200,0
|
|
20230630,122400,118975700,51200,51200,51200,51200,7
|
|
20230630,122300,118617300,51200,51200,51200,51200,0
|
|
20230630,122200,118617300,51200,51200,51200,51200,0
|
|
20230630,122100,118617300,51200,51200,51200,51200,6
|
|
20230630,122000,118310100,51200,51200,51200,51200,3
|
|
20230630,121900,118156500,51200,51200,51200,51200,0
|
|
20230630,121800,118156500,51200,51200,51200,51200,2
|
|
20230630,121700,118054100,51200,51200,51200,51200,6
|
|
20230630,121600,117746900,51200,51200,51200,51200,8
|
|
20230630,121500,117337300,51200,51200,51200,51200,1
|
|
20230630,121400,117286100,51200,51200,51200,51200,6
|
|
20230630,121300,116978900,51200,51200,51200,51200,0
|
|
20230630,121200,116978900,51200,51200,51200,51200,0
|
|
20230630,121100,116978900,51200,51200,51200,51200,6
|
|
20230630,121000,116671700,51200,51200,51200,51200,0
|
|
20230630,120900,116671700,51200,51200,51200,51200,0
|
|
20230630,120800,116671700,51200,51200,51200,51200,6
|
|
20230630,120700,116364500,51200,51200,51200,51200,0
|
|
20230630,120600,116364500,51200,51200,51200,51200,0
|
|
20230630,120500,116364500,51200,51200,51200,51100,9
|
|
20230630,120400,115903800,51100,51100,51100,51100,22
|
|
20230630,120300,114779600,51100,51100,51100,51100,2
|
|
20230630,120200,114677400,51100,51100,51100,51100,6
|
|
20230630,120100,114370800,51100,51100,51100,51100,0
|
|
20230630,120000,114370800,51100,51100,51100,51100,0
|
|
20230630,115900,114370800,51100,51100,51100,51100,8
|
|
20230630,115800,113962000,51100,51100,51100,51100,0
|
|
20230630,115700,113962000,51100,51100,51100,51100,0
|
|
20230630,115600,113962000,51100,51100,51100,51100,22
|
|
20230630,115500,112837800,51100,51100,51100,51100,26
|
|
20230630,115400,111509200,51100,51100,51100,51100,0
|
|
20230630,115300,111509200,51100,51100,51100,51100,0
|
|
20230630,115200,111509200,51100,51100,51100,51100,18
|
|
20230630,115100,110589400,51100,51100,51100,51100,0
|
|
20230630,115000,110589400,51100,51100,51100,51100,0
|
|
20230630,114900,110589400,51100,51100,51100,51100,6
|
|
20230630,114800,110282800,51100,51100,51100,51100,3
|
|
20230630,114700,110129500,51100,51100,51100,51100,0
|
|
20230630,114600,110129500,51100,51100,51100,51100,7
|
|
20230630,114500,109771800,51100,51100,51100,51100,0
|
|
20230630,114400,109771800,51100,51100,51100,51100,0
|
|
20230630,114300,109771800,51100,51100,51100,51100,6
|
|
20230630,114200,109465200,51100,51100,51100,51100,0
|
|
20230630,114100,109465200,51100,51100,51100,51100,0
|
|
20230630,114000,109465200,51100,51100,51100,51100,6
|
|
20230630,113900,109158600,51100,51100,51100,51100,0
|
|
20230630,113800,109158600,51100,51100,51100,51100,0
|
|
20230630,113700,109158600,51100,51100,51100,51100,6
|
|
20230630,113600,108852000,51000,51000,51000,51000,1
|
|
20230630,113500,108801000,51100,51100,51100,51100,0
|
|
20230630,113400,108801000,51100,51100,51100,51100,0
|
|
20230630,113300,108801000,51100,51100,51100,51000,14
|
|
20230630,113200,108086100,51100,51100,51100,51100,0
|
|
20230630,113100,108086100,51100,51100,51100,50900,238
|
|
20230630,113000,95930300,51100,51100,51100,51100,7
|
|
20230630,112900,95572600,51100,51100,51100,51100,0
|
|
20230630,112800,95572600,51100,51100,51100,51100,0
|
|
20230630,112700,95572600,51100,51100,51100,51100,9
|
|
20230630,112600,95112700,51100,51100,51100,51100,0
|
|
20230630,112500,95112700,51100,51100,51100,51100,0
|
|
20230630,112400,95112700,51100,51100,51100,51100,9
|
|
20230630,112300,94652800,51100,51100,51100,51100,0
|
|
20230630,112200,94652800,51100,51100,51100,51100,4
|
|
20230630,112100,94448400,51100,51100,51100,51100,6
|
|
20230630,112000,94141800,51100,51100,51100,51100,0
|
|
20230630,111900,94141800,51100,51100,51100,51100,0
|
|
20230630,111800,94141800,51100,51100,51100,51100,20
|
|
20230630,111700,93119800,51100,51100,51100,51100,3
|
|
20230630,111600,92966500,51100,51100,51100,51100,0
|
|
20230630,111500,92966500,51100,51100,51100,51100,6
|
|
20230630,111400,92659900,51000,51000,51000,51000,0
|
|
20230630,111300,92659900,51000,50900,51000,50900,5
|
|
20230630,111200,92405300,50900,50900,50900,50900,1
|
|
20230630,111100,92354400,51100,51100,51100,51100,6
|
|
20230630,111000,92047800,51100,51100,51100,51100,0
|
|
20230630,110900,92047800,51100,51100,51100,51100,0
|
|
20230630,110800,92047800,51100,51100,51100,51100,7
|
|
20230630,110700,91690100,51100,51100,51100,51100,0
|
|
20230630,110600,91690100,51100,51100,51100,51100,0
|
|
20230630,110500,91690100,51100,51100,51100,51100,6
|
|
20230630,110400,91383500,50900,50900,50900,50900,0
|
|
20230630,110300,91383500,50900,50900,50900,50900,0
|
|
20230630,110200,91383500,50900,51100,51100,50900,8
|
|
20230630,110100,90975100,51100,51100,51100,51100,0
|
|
20230630,110000,90975100,51100,51100,51100,51100,0
|
|
20230630,105900,90975100,51100,51100,51100,50900,67
|
|
20230630,105800,87560800,51100,51100,51100,51100,0
|
|
20230630,105700,87560800,51100,51100,51100,51100,0
|
|
20230630,105600,87560800,51100,51100,51100,51100,17
|
|
20230630,105500,86692100,51100,51100,51100,51100,5
|
|
20230630,105400,86436600,51100,51100,51100,51100,0
|
|
20230630,105300,86436600,51100,51100,51100,51100,0
|
|
20230630,105200,86436600,51100,51100,51100,51100,6
|
|
20230630,105100,86130000,51100,51100,51100,51100,0
|
|
20230630,105000,86130000,51100,51100,51100,51100,0
|
|
20230630,104900,86130000,51100,51100,51100,51100,7
|
|
20230630,104800,85772300,50900,50900,50900,50900,3
|
|
20230630,104700,85619600,51100,51100,51100,51100,0
|
|
20230630,104600,85619600,51100,51100,51100,51100,6
|
|
20230630,104500,85313000,51100,51100,51100,51100,0
|
|
20230630,104400,85313000,51100,51100,51100,51100,0
|
|
20230630,104300,85313000,51100,51100,51100,51100,119
|
|
20230630,104200,79232100,51100,51100,51100,51100,0
|
|
20230630,104100,79232100,51100,51100,51100,51100,0
|
|
20230630,104000,79232100,51100,51100,51100,51100,6
|
|
20230630,103900,78925500,51100,51100,51100,51100,0
|
|
20230630,103800,78925500,51100,51100,51100,51100,0
|
|
20230630,103700,78925500,51100,50900,51100,50900,8
|
|
20230630,103600,78517100,50900,50900,50900,50900,0
|
|
20230630,103500,78517100,50900,50900,50900,50900,18
|
|
20230630,103400,77600900,51100,51100,51100,51100,7
|
|
20230630,103300,77243200,50900,50900,50900,50900,12
|
|
20230630,103200,76632400,51100,51100,51100,51100,0
|
|
20230630,103100,76632400,51100,51100,51100,51100,0
|
|
20230630,103000,76632400,51100,51100,51100,51100,7
|
|
20230630,102900,76274700,51100,51100,51100,51100,13
|
|
20230630,102800,75610400,51100,51100,51100,51100,0
|
|
20230630,102700,75610400,51100,51100,51100,51100,6
|
|
20230630,102600,75303800,51100,51100,51100,51100,0
|
|
20230630,102500,75303800,51100,51100,51100,51100,0
|
|
20230630,102400,75303800,51100,51100,51100,51100,6
|
|
20230630,102300,74997200,51100,51100,51100,51100,0
|
|
20230630,102200,74997200,51100,51100,51100,51100,50
|
|
20230630,102100,72442200,51100,51100,51100,51100,6
|
|
20230630,102000,72135600,51100,51100,51100,51100,0
|
|
20230630,101900,72135600,51100,51100,51100,51100,0
|
|
20230630,101800,72135600,51100,51000,51100,51000,7
|
|
20230630,101700,71778000,51000,51000,51000,51000,0
|
|
20230630,101600,71778000,51000,51000,51000,51000,1
|
|
20230630,101500,71727000,51100,51100,51100,51100,6
|
|
20230630,101400,71420400,51000,51000,51000,51000,29
|
|
20230630,101300,69941400,51100,51100,51100,51100,1
|
|
20230630,101200,69890300,51200,51200,51200,51200,6
|
|
20230630,101100,69583100,50900,50900,50900,50900,0
|
|
20230630,101000,69583100,50900,50900,50900,50900,0
|
|
20230630,100900,69583100,50900,50900,50900,50900,0
|
|
20230630,100800,69583100,50900,50900,50900,50900,0
|
|
20230630,100700,69583100,50900,50900,50900,50900,0
|
|
20230630,100600,69583100,50900,50900,50900,50900,0
|
|
20230630,100500,69583100,50900,50900,50900,50900,0
|
|
20230630,100400,69583100,50900,50900,50900,50900,10
|
|
20230630,100300,69074100,50900,50900,50900,50900,0
|
|
20230630,100200,69074100,50900,50900,50900,50900,0
|
|
20230630,100100,69074100,50900,50900,50900,50900,0
|
|
20230630,100000,69074100,50900,50900,50900,50900,0
|
|
20230630,095900,69074100,50900,50900,50900,50900,0
|
|
20230630,095800,69074100,50900,50900,50900,50900,18
|
|
20230630,095700,68157900,50900,51200,51200,50900,21
|
|
20230630,095600,67086000,51200,51200,51200,51200,0
|
|
20230630,095500,67086000,51200,51200,51200,51200,0
|
|
20230630,095400,67086000,51200,51200,51200,51200,0
|
|
20230630,095300,67086000,51200,51200,51200,51200,2
|
|
20230630,095200,66983600,51200,51200,51200,51200,1
|
|
20230630,095100,66932400,51200,51200,51200,51200,0
|
|
20230630,095000,66932400,51200,51200,51200,51200,0
|
|
20230630,094900,66932400,51200,51200,51200,51200,0
|
|
20230630,094800,66932400,51200,51200,51200,51200,0
|
|
20230630,094700,66932400,51200,51200,51200,51200,0
|
|
20230630,094600,66932400,51200,51200,51200,51200,0
|
|
20230630,094500,66932400,51200,51200,51200,51200,1
|
|
20230630,094400,66881200,51200,51200,51200,51200,3
|
|
20230630,094300,66727600,51000,51000,51000,51000,0
|
|
20230630,094200,66727600,51000,51000,51000,51000,0
|
|
20230630,094100,66727600,51000,51000,51000,51000,0
|
|
20230630,094000,66727600,51000,51000,51000,51000,131
|
|
20230630,093900,60046600,50900,50900,50900,50900,0
|
|
20230630,093800,60046600,50900,50900,50900,50900,0
|
|
20230630,093700,60046600,50900,50900,50900,50900,1
|
|
20230630,093600,59995700,50500,50500,50500,50500,50
|
|
20230630,093500,57470700,50900,50900,50900,50900,14
|
|
20230630,093400,56758100,50900,50800,50900,50800,141
|
|
20230630,093300,49594100,50600,50600,50600,50600,0
|
|
20230630,093200,49594100,50600,50700,50700,50500,338
|
|
20230630,093100,32510600,50800,50900,50900,50800,322
|
|
20230630,093000,16146700,51100,51100,51100,51100,1
|
|
20230630,092900,16095600,51200,50900,51200,50900,22
|
|
20230630,092800,14974000,51000,51200,51200,51000,157
|
|
20230630,092700,6962400,51500,51500,51500,51500,0
|
|
20230630,092600,6962400,51500,51500,51500,51500,0
|
|
20230630,092500,6962400,51500,51500,51500,51500,0
|
|
20230630,092400,6962400,51500,51100,51500,51100,3
|
|
20230630,092300,6808700,51100,51100,51100,51100,1
|
|
20230630,092200,6757600,51100,51100,51100,51100,0
|
|
20230630,092100,6757600,51100,51100,51100,51100,0
|
|
20230630,092000,6757600,51100,51100,51100,51100,0
|
|
20230630,091900,6757600,51100,51100,51100,51100,69
|
|
20230630,091800,3231700,51100,51100,51100,51100,10
|
|
20230630,091700,2720700,51100,51100,51100,51100,0
|
|
20230630,091600,2720700,51100,51100,51100,51100,0
|
|
20230630,091500,2720700,51100,51100,51100,51100,0
|
|
20230630,091400,2720700,51100,51100,51100,51100,0
|
|
20230630,091300,2720700,51100,51300,51300,51100,10
|
|
20230630,091200,2209300,51500,51500,51500,51500,1
|
|
20230630,091100,2157800,51400,51400,51400,51400,3
|
|
20230630,091000,2003600,51500,51400,51500,51400,7
|
|
20230630,090900,1643700,51500,51500,51500,51500,0
|
|
20230630,090800,1643700,51500,51500,51500,51500,0
|
|
20230630,090700,1643700,51500,51500,51500,51500,0
|
|
20230630,090600,1643700,51500,51500,51500,51500,0
|
|
20230630,090500,1643700,51500,51500,51500,51500,12
|
|
20230630,090400,1025700,51500,51500,51500,51500,0
|
|
20230630,090300,1025700,51500,51400,51500,51400,6
|
|
20230630,090200,716800,51500,51500,51500,51500,0
|
|
20230630,090100,716800,51500,51500,51500,51500,0
|
|
20230630,090000,716800,51500,51100,51500,51100,14
|