684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,202100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,202000,1165690000,9730,9730,9730,9730,0
|
|
20230630,201900,1165690000,9730,9730,9730,9730,0
|
|
20230630,201800,1165690000,9730,9730,9730,9730,0
|
|
20230630,201700,1165690000,9730,9730,9730,9730,0
|
|
20230630,201600,1165690000,9730,9730,9730,9730,0
|
|
20230630,201500,1165690000,9730,9730,9730,9730,0
|
|
20230630,201400,1165690000,9730,9730,9730,9730,0
|
|
20230630,201300,1165690000,9730,9730,9730,9730,0
|
|
20230630,201200,1165690000,9730,9730,9730,9730,0
|
|
20230630,201100,1165690000,9730,9730,9730,9730,0
|
|
20230630,201000,1165690000,9730,9730,9730,9730,0
|
|
20230630,200900,1165690000,9730,9730,9730,9730,0
|
|
20230630,200800,1165690000,9730,9730,9730,9730,0
|
|
20230630,200700,1165690000,9730,9730,9730,9730,0
|
|
20230630,200600,1165690000,9730,9730,9730,9730,0
|
|
20230630,200500,1165690000,9730,9730,9730,9730,0
|
|
20230630,200400,1165690000,9730,9730,9730,9730,0
|
|
20230630,200300,1165690000,9730,9730,9730,9730,0
|
|
20230630,200200,1165690000,9730,9730,9730,9730,0
|
|
20230630,200100,1165690000,9730,9730,9730,9730,0
|
|
20230630,200000,1165690000,9730,9730,9730,9730,0
|
|
20230630,195900,1165690000,9730,9730,9730,9730,0
|
|
20230630,195800,1165690000,9730,9730,9730,9730,0
|
|
20230630,195700,1165690000,9730,9730,9730,9730,0
|
|
20230630,195600,1165690000,9730,9730,9730,9730,0
|
|
20230630,195500,1165690000,9730,9730,9730,9730,0
|
|
20230630,195400,1165690000,9730,9730,9730,9730,0
|
|
20230630,195300,1165690000,9730,9730,9730,9730,0
|
|
20230630,195200,1165690000,9730,9730,9730,9730,0
|
|
20230630,195100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,195000,1165690000,9730,9730,9730,9730,0
|
|
20230630,194900,1165690000,9730,9730,9730,9730,0
|
|
20230630,194800,1165690000,9730,9730,9730,9730,0
|
|
20230630,194700,1165690000,9730,9730,9730,9730,0
|
|
20230630,194600,1165690000,9730,9730,9730,9730,0
|
|
20230630,194500,1165690000,9730,9730,9730,9730,0
|
|
20230630,194400,1165690000,9730,9730,9730,9730,0
|
|
20230630,194300,1165690000,9730,9730,9730,9730,0
|
|
20230630,194200,1165690000,9730,9730,9730,9730,0
|
|
20230630,194100,1165690000,9730,9730,9730,9730,0
|
|
20230630,194000,1165690000,9730,9730,9730,9730,0
|
|
20230630,193900,1165690000,9730,9730,9730,9730,0
|
|
20230630,193800,1165690000,9730,9730,9730,9730,0
|
|
20230630,193700,1165690000,9730,9730,9730,9730,0
|
|
20230630,193600,1165690000,9730,9730,9730,9730,0
|
|
20230630,193500,1165690000,9730,9730,9730,9730,0
|
|
20230630,193400,1165690000,9730,9730,9730,9730,0
|
|
20230630,193300,1165690000,9730,9730,9730,9730,0
|
|
20230630,193200,1165690000,9730,9730,9730,9730,0
|
|
20230630,193100,1165690000,9730,9730,9730,9730,0
|
|
20230630,193000,1165690000,9730,9730,9730,9730,0
|
|
20230630,192900,1165690000,9730,9730,9730,9730,0
|
|
20230630,192800,1165690000,9730,9730,9730,9730,0
|
|
20230630,192700,1165690000,9730,9730,9730,9730,0
|
|
20230630,192600,1165690000,9730,9730,9730,9730,0
|
|
20230630,192500,1165690000,9730,9730,9730,9730,0
|
|
20230630,192400,1165690000,9730,9730,9730,9730,0
|
|
20230630,192300,1165690000,9730,9730,9730,9730,0
|
|
20230630,192200,1165690000,9730,9730,9730,9730,0
|
|
20230630,192100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,192000,1165690000,9730,9730,9730,9730,0
|
|
20230630,191900,1165690000,9730,9730,9730,9730,0
|
|
20230630,191800,1165690000,9730,9730,9730,9730,0
|
|
20230630,191700,1165690000,9730,9730,9730,9730,0
|
|
20230630,191600,1165690000,9730,9730,9730,9730,0
|
|
20230630,191500,1165690000,9730,9730,9730,9730,0
|
|
20230630,191400,1165690000,9730,9730,9730,9730,0
|
|
20230630,191300,1165690000,9730,9730,9730,9730,0
|
|
20230630,191200,1165690000,9730,9730,9730,9730,0
|
|
20230630,191100,1165690000,9730,9730,9730,9730,0
|
|
20230630,191000,1165690000,9730,9730,9730,9730,0
|
|
20230630,190900,1165690000,9730,9730,9730,9730,0
|
|
20230630,190800,1165690000,9730,9730,9730,9730,0
|
|
20230630,190700,1165690000,9730,9730,9730,9730,0
|
|
20230630,190600,1165690000,9730,9730,9730,9730,0
|
|
20230630,190500,1165690000,9730,9730,9730,9730,0
|
|
20230630,190400,1165690000,9730,9730,9730,9730,0
|
|
20230630,190300,1165690000,9730,9730,9730,9730,0
|
|
20230630,190200,1165690000,9730,9730,9730,9730,0
|
|
20230630,190100,1165690000,9730,9730,9730,9730,0
|
|
20230630,190000,1165690000,9730,9730,9730,9730,0
|
|
20230630,185900,1165690000,9730,9730,9730,9730,0
|
|
20230630,185800,1165690000,9730,9730,9730,9730,0
|
|
20230630,185700,1165690000,9730,9730,9730,9730,0
|
|
20230630,185600,1165690000,9730,9730,9730,9730,0
|
|
20230630,185500,1165690000,9730,9730,9730,9730,0
|
|
20230630,185400,1165690000,9730,9730,9730,9730,0
|
|
20230630,185300,1165690000,9730,9730,9730,9730,0
|
|
20230630,185200,1165690000,9730,9730,9730,9730,0
|
|
20230630,185100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,185000,1165690000,9730,9730,9730,9730,0
|
|
20230630,184900,1165690000,9730,9730,9730,9730,0
|
|
20230630,184800,1165690000,9730,9730,9730,9730,0
|
|
20230630,184700,1165690000,9730,9730,9730,9730,0
|
|
20230630,184600,1165690000,9730,9730,9730,9730,0
|
|
20230630,184500,1165690000,9730,9730,9730,9730,0
|
|
20230630,184400,1165690000,9730,9730,9730,9730,0
|
|
20230630,184300,1165690000,9730,9730,9730,9730,0
|
|
20230630,184200,1165690000,9730,9730,9730,9730,0
|
|
20230630,184100,1165690000,9730,9730,9730,9730,0
|
|
20230630,184000,1165690000,9730,9730,9730,9730,0
|
|
20230630,183900,1165690000,9730,9730,9730,9730,0
|
|
20230630,183800,1165690000,9730,9730,9730,9730,0
|
|
20230630,183700,1165690000,9730,9730,9730,9730,0
|
|
20230630,183600,1165690000,9730,9730,9730,9730,0
|
|
20230630,183500,1165690000,9730,9730,9730,9730,0
|
|
20230630,183400,1165690000,9730,9730,9730,9730,0
|
|
20230630,183300,1165690000,9730,9730,9730,9730,0
|
|
20230630,183200,1165690000,9730,9730,9730,9730,0
|
|
20230630,183100,1165690000,9730,9730,9730,9730,0
|
|
20230630,183000,1165690000,9730,9730,9730,9730,0
|
|
20230630,182900,1165690000,9730,9730,9730,9730,0
|
|
20230630,182800,1165690000,9730,9730,9730,9730,0
|
|
20230630,182700,1165690000,9730,9730,9730,9730,0
|
|
20230630,182600,1165690000,9730,9730,9730,9730,0
|
|
20230630,182500,1165690000,9730,9730,9730,9730,0
|
|
20230630,182400,1165690000,9730,9730,9730,9730,0
|
|
20230630,182300,1165690000,9730,9730,9730,9730,0
|
|
20230630,182200,1165690000,9730,9730,9730,9730,0
|
|
20230630,182100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,182000,1165690000,9730,9730,9730,9730,0
|
|
20230630,181900,1165690000,9730,9730,9730,9730,0
|
|
20230630,181800,1165690000,9730,9730,9730,9730,0
|
|
20230630,181700,1165690000,9730,9730,9730,9730,0
|
|
20230630,181600,1165690000,9730,9730,9730,9730,0
|
|
20230630,181500,1165690000,9730,9730,9730,9730,0
|
|
20230630,181400,1165690000,9730,9730,9730,9730,0
|
|
20230630,181300,1165690000,9730,9730,9730,9730,0
|
|
20230630,181200,1165690000,9730,9730,9730,9730,0
|
|
20230630,181100,1165690000,9730,9730,9730,9730,0
|
|
20230630,181000,1165690000,9730,9730,9730,9730,0
|
|
20230630,180900,1165690000,9730,9730,9730,9730,0
|
|
20230630,180800,1165690000,9730,9730,9730,9730,0
|
|
20230630,180700,1165690000,9730,9730,9730,9730,0
|
|
20230630,180600,1165690000,9730,9730,9730,9730,0
|
|
20230630,180500,1165690000,9730,9730,9730,9730,0
|
|
20230630,180400,1165690000,9730,9730,9730,9730,0
|
|
20230630,180300,1165690000,9730,9730,9730,9730,0
|
|
20230630,180200,1165690000,9730,9730,9730,9730,0
|
|
20230630,180100,1165690000,9730,9730,9730,9730,0
|
|
20230630,180000,1165690000,9730,9730,9730,9730,0
|
|
20230630,175900,1165690000,9730,9730,9730,9730,0
|
|
20230630,175800,1165690000,9730,9730,9730,9730,0
|
|
20230630,175700,1165690000,9730,9730,9730,9730,0
|
|
20230630,175600,1165690000,9730,9730,9730,9730,0
|
|
20230630,175500,1165690000,9730,9730,9730,9730,0
|
|
20230630,175400,1165690000,9730,9730,9730,9730,0
|
|
20230630,175300,1165690000,9730,9730,9730,9730,0
|
|
20230630,175200,1165690000,9730,9730,9730,9730,0
|
|
20230630,175100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,175000,1165690000,9730,9730,9730,9730,0
|
|
20230630,174900,1165690000,9730,9730,9730,9730,0
|
|
20230630,174800,1165690000,9730,9730,9730,9730,0
|
|
20230630,174700,1165690000,9730,9730,9730,9730,0
|
|
20230630,174600,1165690000,9730,9730,9730,9730,0
|
|
20230630,174500,1165690000,9730,9730,9730,9730,0
|
|
20230630,174400,1165690000,9730,9730,9730,9730,0
|
|
20230630,174300,1165690000,9730,9730,9730,9730,0
|
|
20230630,174200,1165690000,9730,9730,9730,9730,0
|
|
20230630,174100,1165690000,9730,9730,9730,9730,0
|
|
20230630,174000,1165690000,9730,9730,9730,9730,0
|
|
20230630,173900,1165690000,9730,9730,9730,9730,0
|
|
20230630,173800,1165690000,9730,9730,9730,9730,0
|
|
20230630,173700,1165690000,9730,9730,9730,9730,0
|
|
20230630,173600,1165690000,9730,9730,9730,9730,0
|
|
20230630,173500,1165690000,9730,9730,9730,9730,0
|
|
20230630,173400,1165690000,9730,9730,9730,9730,0
|
|
20230630,173300,1165690000,9730,9730,9730,9730,0
|
|
20230630,173200,1165690000,9730,9730,9730,9730,0
|
|
20230630,173100,1165690000,9730,9730,9730,9730,0
|
|
20230630,173000,1165690000,9730,9730,9730,9730,0
|
|
20230630,172900,1165690000,9730,9730,9730,9730,0
|
|
20230630,172800,1165690000,9730,9730,9730,9730,0
|
|
20230630,172700,1165690000,9730,9730,9730,9730,0
|
|
20230630,172600,1165690000,9730,9730,9730,9730,0
|
|
20230630,172500,1165690000,9730,9730,9730,9730,0
|
|
20230630,172400,1165690000,9730,9730,9730,9730,0
|
|
20230630,172300,1165690000,9730,9730,9730,9730,0
|
|
20230630,172200,1165690000,9730,9730,9730,9730,0
|
|
20230630,172100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,172000,1165690000,9730,9730,9730,9730,0
|
|
20230630,171900,1165690000,9730,9730,9730,9730,0
|
|
20230630,171800,1165690000,9730,9730,9730,9730,0
|
|
20230630,171700,1165690000,9730,9730,9730,9730,0
|
|
20230630,171600,1165690000,9730,9730,9730,9730,0
|
|
20230630,171500,1165690000,9730,9730,9730,9730,0
|
|
20230630,171400,1165690000,9730,9730,9730,9730,0
|
|
20230630,171300,1165690000,9730,9730,9730,9730,0
|
|
20230630,171200,1165690000,9730,9730,9730,9730,0
|
|
20230630,171100,1165690000,9730,9730,9730,9730,0
|
|
20230630,171000,1165690000,9730,9730,9730,9730,0
|
|
20230630,170900,1165690000,9730,9730,9730,9730,0
|
|
20230630,170800,1165690000,9730,9730,9730,9730,0
|
|
20230630,170700,1165690000,9730,9730,9730,9730,0
|
|
20230630,170600,1165690000,9730,9730,9730,9730,0
|
|
20230630,170500,1165690000,9730,9730,9730,9730,0
|
|
20230630,170400,1165690000,9730,9730,9730,9730,0
|
|
20230630,170300,1165690000,9730,9730,9730,9730,0
|
|
20230630,170200,1165690000,9730,9730,9730,9730,0
|
|
20230630,170100,1165690000,9730,9730,9730,9730,0
|
|
20230630,170000,1165690000,9730,9730,9730,9730,0
|
|
20230630,165900,1165690000,9730,9730,9730,9730,0
|
|
20230630,165800,1165690000,9730,9730,9730,9730,0
|
|
20230630,165700,1165690000,9730,9730,9730,9730,0
|
|
20230630,165600,1165690000,9730,9730,9730,9730,0
|
|
20230630,165500,1165690000,9730,9730,9730,9730,0
|
|
20230630,165400,1165690000,9730,9730,9730,9730,0
|
|
20230630,165300,1165690000,9730,9730,9730,9730,0
|
|
20230630,165200,1165690000,9730,9730,9730,9730,0
|
|
20230630,165100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,165000,1165690000,9730,9730,9730,9730,0
|
|
20230630,164900,1165690000,9730,9730,9730,9730,0
|
|
20230630,164800,1165690000,9730,9730,9730,9730,0
|
|
20230630,164700,1165690000,9730,9730,9730,9730,0
|
|
20230630,164600,1165690000,9730,9730,9730,9730,0
|
|
20230630,164500,1165690000,9730,9730,9730,9730,0
|
|
20230630,164400,1165690000,9730,9730,9730,9730,0
|
|
20230630,164300,1165690000,9730,9730,9730,9730,0
|
|
20230630,164200,1165690000,9730,9730,9730,9730,0
|
|
20230630,164100,1165690000,9730,9730,9730,9730,0
|
|
20230630,164000,1165690000,9730,9730,9730,9730,0
|
|
20230630,163900,1165690000,9730,9730,9730,9730,0
|
|
20230630,163800,1165690000,9730,9730,9730,9730,0
|
|
20230630,163700,1165690000,9730,9730,9730,9730,0
|
|
20230630,163600,1165690000,9730,9730,9730,9730,0
|
|
20230630,163500,1165690000,9730,9730,9730,9730,0
|
|
20230630,163400,1165690000,9730,9730,9730,9730,0
|
|
20230630,163300,1165690000,9730,9730,9730,9730,0
|
|
20230630,163200,1165690000,9730,9730,9730,9730,0
|
|
20230630,163100,1165690000,9730,9730,9730,9730,0
|
|
20230630,163000,1165690000,9730,9730,9730,9730,0
|
|
20230630,162900,1165690000,9730,9730,9730,9730,0
|
|
20230630,162800,1165690000,9730,9730,9730,9730,0
|
|
20230630,162700,1165690000,9730,9730,9730,9730,0
|
|
20230630,162600,1165690000,9730,9730,9730,9730,0
|
|
20230630,162500,1165690000,9730,9730,9730,9730,0
|
|
20230630,162400,1165690000,9730,9730,9730,9730,0
|
|
20230630,162300,1165690000,9730,9730,9730,9730,0
|
|
20230630,162200,1165690000,9730,9730,9730,9730,0
|
|
20230630,162100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,162000,1165690000,9730,9730,9730,9730,0
|
|
20230630,161900,1165690000,9730,9730,9730,9730,0
|
|
20230630,161800,1165690000,9730,9730,9730,9730,0
|
|
20230630,161700,1165690000,9730,9730,9730,9730,0
|
|
20230630,161600,1165690000,9730,9730,9730,9730,0
|
|
20230630,161500,1165690000,9730,9730,9730,9730,0
|
|
20230630,161400,1165690000,9730,9730,9730,9730,0
|
|
20230630,161300,1165690000,9730,9730,9730,9730,0
|
|
20230630,161200,1165690000,9730,9730,9730,9730,0
|
|
20230630,161100,1165690000,9730,9730,9730,9730,0
|
|
20230630,161000,1165690000,9730,9730,9730,9730,0
|
|
20230630,160900,1165690000,9730,9730,9730,9730,0
|
|
20230630,160800,1165690000,9730,9730,9730,9730,0
|
|
20230630,160700,1165690000,9730,9730,9730,9730,0
|
|
20230630,160600,1165690000,9730,9730,9730,9730,0
|
|
20230630,160500,1165690000,9730,9730,9730,9730,0
|
|
20230630,160400,1165690000,9730,9730,9730,9730,0
|
|
20230630,160300,1165690000,9730,9730,9730,9730,0
|
|
20230630,160200,1165690000,9730,9730,9730,9730,0
|
|
20230630,160100,1165690000,9730,9730,9730,9730,0
|
|
20230630,160000,1165690000,9730,9730,9730,9730,0
|
|
20230630,155900,1165690000,9730,9730,9730,9730,0
|
|
20230630,155800,1165690000,9730,9730,9730,9730,0
|
|
20230630,155700,1165690000,9730,9730,9730,9730,0
|
|
20230630,155600,1165690000,9730,9730,9730,9730,0
|
|
20230630,155500,1165690000,9730,9730,9730,9730,0
|
|
20230630,155400,1165690000,9730,9730,9730,9730,0
|
|
20230630,155300,1165690000,9730,9730,9730,9730,0
|
|
20230630,155200,1165690000,9730,9730,9730,9730,0
|
|
20230630,155100,1165690000,9730,9730,9730,9730,3525
|
|
20230630,155000,1165690000,9730,9730,9730,9730,0
|
|
20230630,154900,1165690000,9730,9730,9730,9730,0
|
|
20230630,154800,1165690000,9730,9730,9730,9730,0
|
|
20230630,154700,1165690000,9730,9730,9730,9730,0
|
|
20230630,154600,1165690000,9730,9730,9730,9730,0
|
|
20230630,154500,1165690000,9730,9730,9730,9730,0
|
|
20230630,154400,1165690000,9730,9730,9730,9730,0
|
|
20230630,154300,1165690000,9730,9730,9730,9730,0
|
|
20230630,154200,1165690000,9730,9730,9730,9730,0
|
|
20230630,154100,1165690000,9730,9730,9730,9730,0
|
|
20230630,154000,1165690000,9730,9730,9730,9730,0
|
|
20230630,153900,1165690000,9730,9730,9730,9730,0
|
|
20230630,153800,1165690000,9730,9730,9730,9730,0
|
|
20230630,153700,1165690000,9730,9730,9730,9730,0
|
|
20230630,153600,1165690000,9730,9730,9730,9730,0
|
|
20230630,153500,1165690000,9730,9730,9730,9730,0
|
|
20230630,153400,1165690000,9730,9730,9730,9730,0
|
|
20230630,153300,1165690000,9730,9730,9730,9730,0
|
|
20230630,153200,1165690000,9730,9730,9730,9730,0
|
|
20230630,153100,1165690000,9730,9730,9730,9730,0
|
|
20230630,153000,1165690000,9730,9730,9730,9730,3525
|
|
20230630,152900,1131391750,9730,9730,9730,9730,0
|
|
20230630,152800,1131391750,9730,9730,9730,9730,0
|
|
20230630,152700,1131391750,9730,9730,9730,9730,0
|
|
20230630,152600,1131391750,9730,9730,9730,9730,0
|
|
20230630,152500,1131391750,9730,9730,9730,9730,0
|
|
20230630,152400,1131391750,9730,9730,9730,9730,0
|
|
20230630,152300,1131391750,9730,9730,9730,9730,0
|
|
20230630,152200,1131391750,9730,9730,9730,9730,0
|
|
20230630,152100,1131391750,9730,9730,9730,9730,0
|
|
20230630,152000,1131391750,9730,9730,9730,9730,0
|
|
20230630,151900,1131391750,9730,9700,9730,9550,887
|
|
20230630,151800,1122797860,9700,9660,9700,9660,5
|
|
20230630,151700,1122749480,9700,9580,9700,9550,761
|
|
20230630,151600,1115400250,9660,9650,9660,9550,606
|
|
20230630,151500,1109588290,9650,9640,9650,9640,44
|
|
20230630,151400,1109164120,9660,9660,9670,9660,185
|
|
20230630,151300,1107376500,9670,9670,9670,9660,8
|
|
20230630,151200,1107299200,9670,9720,9730,9670,181
|
|
20230630,151100,1105545710,9730,9720,9730,9720,1987
|
|
20230630,151000,1086214160,9720,9730,9730,9700,231
|
|
20230630,150900,1083967740,9730,9730,9730,9710,104
|
|
20230630,150800,1082957820,9730,9720,9730,9700,878
|
|
20230630,150700,1074419800,9720,9710,9720,9710,464
|
|
20230630,150600,1069914350,9710,9700,9710,9700,473
|
|
20230630,150500,1065326220,9690,9670,9690,9620,933
|
|
20230630,150400,1056294960,9660,9650,9660,9650,1398
|
|
20230630,150300,1042802810,9650,9620,9650,9620,575
|
|
20230630,150200,1037258650,9630,9620,9630,9620,67
|
|
20230630,150100,1036614080,9620,9620,9620,9620,0
|
|
20230630,150000,1036614080,9620,9600,9620,9600,198
|
|
20230630,145900,1034713220,9590,9590,9600,9590,51
|
|
20230630,145800,1034224120,9590,9610,9610,9590,287
|
|
20230630,145700,1031469830,9610,9610,9610,9610,1
|
|
20230630,145600,1031460220,9590,9580,9590,9580,420
|
|
20230630,145500,1027435660,9540,9600,9610,9540,860
|
|
20230630,145400,1019216020,9570,9610,9610,9570,12
|
|
20230630,145300,1019100990,9640,9620,9640,9620,3
|
|
20230630,145200,1019072110,9650,9650,9650,9650,9
|
|
20230630,145100,1018985260,9650,9650,9650,9650,0
|
|
20230630,145000,1018985260,9650,9630,9650,9550,1831
|
|
20230630,144900,1001437040,9650,9650,9650,9650,11
|
|
20230630,144800,1001330890,9650,9650,9650,9650,7
|
|
20230630,144700,1001263340,9650,9620,9650,9600,501
|
|
20230630,144600,996449330,9650,9610,9650,9610,688
|
|
20230630,144500,989825630,9640,9640,9640,9640,10
|
|
20230630,144400,989729230,9640,9640,9640,9640,984
|
|
20230630,144300,980243470,9640,9600,9650,9580,7
|
|
20230630,144200,980176190,9650,9580,9660,9570,931
|
|
20230630,144100,971259670,9670,9590,9670,9550,400
|
|
20230630,144000,967429840,9590,9640,9670,9590,1648
|
|
20230630,143900,951604520,9710,9640,9710,9640,103
|
|
20230630,143800,950611390,9650,9700,9700,9650,619
|
|
20230630,143700,944613040,9710,9710,9710,9710,0
|
|
20230630,143600,944613040,9710,9710,9710,9650,536
|
|
20230630,143500,939428160,9710,9710,9710,9710,10
|
|
20230630,143400,939331060,9710,9690,9710,9690,132
|
|
20230630,143300,938051950,9690,9690,9690,9680,8
|
|
20230630,143200,937974450,9720,9710,9720,9710,196
|
|
20230630,143100,936071270,9710,9710,9710,9710,100
|
|
20230630,143000,935100270,9710,9680,9710,9680,330
|
|
20230630,142900,931905780,9680,9700,9700,9680,204
|
|
20230630,142800,929930960,9710,9710,9710,9710,0
|
|
20230630,142700,929930960,9710,9710,9710,9710,75
|
|
20230630,142600,929202710,9710,9700,9710,9700,96
|
|
20230630,142500,928271500,9700,9700,9700,9700,0
|
|
20230630,142400,928271500,9700,9660,9700,9660,420
|
|
20230630,142300,924202140,9660,9660,9660,9630,830
|
|
20230630,142200,916201300,9660,9640,9660,9640,42
|
|
20230630,142100,915796400,9650,9660,9660,9650,768
|
|
20230630,142000,908385190,9660,9700,9700,9660,759
|
|
20230630,141900,901045000,9720,9720,9720,9720,5
|
|
20230630,141800,900996400,9740,9740,9740,9740,0
|
|
20230630,141700,900996400,9740,9690,9740,9690,11
|
|
20230630,141600,900889760,9740,9710,9740,9690,503
|
|
20230630,141500,896012390,9750,9750,9750,9750,0
|
|
20230630,141400,896012390,9750,9730,9750,9730,651
|
|
20230630,141300,889675840,9730,9670,9730,9670,2397
|
|
20230630,141200,866423480,9690,9670,9690,9670,25
|
|
20230630,141100,866181290,9690,9670,9690,9670,937
|
|
20230630,141000,857106400,9670,9660,9670,9660,381
|
|
20230630,140900,853422840,9660,9650,9660,9650,633
|
|
20230630,140800,847311720,9650,9650,9650,9650,0
|
|
20230630,140700,847311720,9650,9640,9650,9640,354
|
|
20230630,140600,843896820,9640,9640,9640,9640,550
|
|
20230630,140500,838594820,9640,9640,9640,9640,0
|
|
20230630,140400,838594820,9640,9600,9640,9600,482
|
|
20230630,140300,833964540,9640,9630,9640,9610,666
|
|
20230630,140200,827557810,9630,9620,9630,9620,857
|
|
20230630,140100,819313460,9620,9600,9620,9600,883
|
|
20230630,140000,810829520,9600,9570,9600,9570,2
|
|
20230630,135900,810810350,9600,9600,9600,9600,0
|
|
20230630,135800,810810350,9600,9600,9600,9600,1
|
|
20230630,135700,810800750,9570,9570,9570,9570,64
|
|
20230630,135600,810188270,9600,9600,9600,9600,1
|
|
20230630,135500,810178670,9570,9570,9570,9570,50
|
|
20230630,135400,809700170,9610,9610,9610,9610,0
|
|
20230630,135300,809700170,9610,9610,9610,9610,0
|
|
20230630,135200,809700170,9610,9600,9610,9600,388
|
|
20230630,135100,805973880,9600,9600,9600,9600,31
|
|
20230630,135000,805676280,9600,9590,9600,9590,568
|
|
20230630,134900,800224690,9590,9590,9590,9590,0
|
|
20230630,134800,800224690,9590,9590,9590,9590,0
|
|
20230630,134700,800224690,9590,9590,9590,9590,260
|
|
20230630,134600,797731290,9590,9570,9590,9570,263
|
|
20230630,134500,795214260,9580,9570,9580,9570,3
|
|
20230630,134400,795185540,9570,9540,9570,9540,272
|
|
20230630,134300,792585190,9550,9550,9550,9550,900
|
|
20230630,134200,783990190,9550,9550,9550,9550,0
|
|
20230630,134100,783990190,9550,9550,9550,9550,0
|
|
20230630,134000,783990190,9550,9550,9550,9550,0
|
|
20230630,133900,783990190,9550,9550,9550,9550,0
|
|
20230630,133800,783990190,9550,9550,9550,9550,202
|
|
20230630,133700,782061090,9550,9550,9550,9550,29
|
|
20230630,133600,781784140,9550,9510,9550,9510,7
|
|
20230630,133500,781717490,9550,9550,9550,9550,100
|
|
20230630,133400,780762490,9550,9550,9550,9550,0
|
|
20230630,133300,780762490,9550,9550,9550,9550,0
|
|
20230630,133200,780762490,9550,9550,9550,9550,0
|
|
20230630,133100,780762490,9550,9550,9550,9550,100
|
|
20230630,133000,779807490,9550,9550,9550,9500,53
|
|
20230630,132900,779301440,9550,9550,9550,9550,31
|
|
20230630,132800,779005390,9550,9510,9550,9500,1640
|
|
20230630,132700,763424290,9550,9520,9550,9500,196
|
|
20230630,132600,761559720,9550,9550,9550,9550,0
|
|
20230630,132500,761559720,9550,9510,9550,9500,1074
|
|
20230630,132400,751353280,9550,9550,9550,9550,150
|
|
20230630,132300,749920780,9550,9550,9550,9550,5
|
|
20230630,132200,749873030,9550,9550,9550,9550,0
|
|
20230630,132100,749873030,9550,9520,9550,9500,1801
|
|
20230630,132000,732749220,9550,9520,9550,9510,105
|
|
20230630,131900,731750500,9570,9570,9570,9570,18
|
|
20230630,131800,731578240,9570,9570,9570,9570,0
|
|
20230630,131700,731578240,9570,9570,9570,9570,0
|
|
20230630,131600,731578240,9570,9560,9570,9560,226
|
|
20230630,131500,729417670,9560,9560,9560,9560,1
|
|
20230630,131400,729408110,9570,9570,9570,9520,312
|
|
20230630,131300,726437730,9560,9550,9560,9550,85
|
|
20230630,131200,725625140,9570,9560,9570,9560,30
|
|
20230630,131100,725338330,9570,9570,9570,9570,1
|
|
20230630,131000,725328760,9560,9520,9570,9520,22
|
|
20230630,130900,725119230,9580,9580,9580,9580,0
|
|
20230630,130800,725119230,9580,9580,9580,9580,0
|
|
20230630,130700,725119230,9580,9580,9580,9580,0
|
|
20230630,130600,725119230,9580,9580,9580,9580,0
|
|
20230630,130500,725119230,9580,9580,9580,9580,5
|
|
20230630,130400,725071330,9580,9560,9580,9520,189
|
|
20230630,130300,723271240,9580,9580,9580,9580,0
|
|
20230630,130200,723271240,9580,9570,9580,9550,53
|
|
20230630,130100,722764030,9570,9540,9570,9540,63
|
|
20230630,130000,722162880,9540,9510,9540,9510,3
|
|
20230630,125900,722134320,9540,9540,9540,9540,20
|
|
20230630,125800,721943520,9550,9550,9550,9550,2
|
|
20230630,125700,721924420,9510,9510,9550,9510,57
|
|
20230630,125600,721382230,9570,9570,9570,9570,1
|
|
20230630,125500,721372660,9500,9540,9570,9500,1940
|
|
20230630,125400,702921180,9580,9580,9580,9580,0
|
|
20230630,125300,702921180,9580,9580,9580,9580,0
|
|
20230630,125200,702921180,9580,9580,9580,9580,0
|
|
20230630,125100,702921180,9580,9540,9580,9530,111
|
|
20230630,125000,701862650,9590,9580,9590,9580,2
|
|
20230630,124900,701843480,9510,9510,9510,9510,1
|
|
20230630,124800,701833970,9510,9510,9510,9510,298
|
|
20230630,124700,698999990,9500,9550,9550,9500,3515
|
|
20230630,124600,665575250,9600,9600,9600,9600,101
|
|
20230630,124500,664605650,9600,9600,9600,9600,0
|
|
20230630,124400,664605650,9600,9600,9600,9600,1
|
|
20230630,124300,664596050,9550,9550,9550,9550,20
|
|
20230630,124200,664405050,9600,9600,9600,9600,22
|
|
20230630,124100,664193850,9600,9600,9600,9600,1
|
|
20230630,124000,664184250,9600,9600,9600,9600,0
|
|
20230630,123900,664184250,9600,9600,9600,9600,0
|
|
20230630,123800,664184250,9600,9600,9600,9600,1
|
|
20230630,123700,664174650,9560,9560,9600,9550,399
|
|
20230630,123600,660359610,9600,9560,9600,9560,6
|
|
20230630,123500,660302210,9600,9580,9600,9560,161
|
|
20230630,123400,658762850,9600,9600,9600,9600,50
|
|
20230630,123300,658282850,9600,9600,9600,9600,23
|
|
20230630,123200,658062050,9600,9600,9600,9600,10
|
|
20230630,123100,657966050,9600,9600,9600,9600,1
|
|
20230630,123000,657956450,9560,9600,9600,9560,174
|
|
20230630,122900,656286170,9600,9550,9600,9550,148
|
|
20230630,122800,654869620,9610,9610,9610,9530,1650
|
|
20230630,122700,639099490,9650,9650,9650,9650,1
|
|
20230630,122600,639089840,9610,9610,9610,9610,1
|
|
20230630,122500,639080230,9650,9650,9650,9650,0
|
|
20230630,122400,639080230,9650,9650,9650,9650,0
|
|
20230630,122300,639080230,9650,9650,9650,9650,171
|
|
20230630,122200,637430080,9600,9670,9670,9600,502
|
|
20230630,122100,632600980,9680,9680,9680,9680,3
|
|
20230630,122000,632571940,9620,9760,9760,9620,549
|
|
20230630,121900,627276960,9700,9760,9760,9700,439
|
|
20230630,121800,623017800,9700,9700,9800,9670,3251
|
|
20230630,121700,591369210,9700,9680,9700,9680,2183
|
|
20230630,121600,570217380,9680,9620,9680,9620,2413
|
|
20230630,121500,546931330,9620,9610,9620,9610,372
|
|
20230630,121400,543356400,9610,9610,9610,9610,0
|
|
20230630,121300,543356400,9610,9600,9610,9600,7
|
|
20230630,121200,543289190,9610,9600,9610,9600,20
|
|
20230630,121100,543097180,9610,9610,9610,9610,0
|
|
20230630,121000,543097180,9610,9600,9610,9600,543
|
|
20230630,120900,537884370,9600,9600,9600,9600,3
|
|
20230630,120800,537855570,9590,9590,9590,9590,1
|
|
20230630,120700,537845980,9530,9530,9530,9530,177
|
|
20230630,120600,536159170,9530,9530,9530,9530,286
|
|
20230630,120500,533433590,9540,9560,9560,9540,797
|
|
20230630,120400,525819440,9560,9560,9560,9560,80
|
|
20230630,120300,525054640,9560,9560,9560,9560,84
|
|
20230630,120200,524251600,9580,9560,9580,9560,2
|
|
20230630,120100,524232460,9580,9580,9580,9580,0
|
|
20230630,120000,524232460,9580,9570,9580,9570,5
|
|
20230630,115900,524184600,9580,9580,9580,9570,151
|
|
20230630,115800,522739320,9580,9580,9580,9570,319
|
|
20230630,115700,519685710,9590,9580,9590,9580,10
|
|
20230630,115600,519589890,9590,9580,9610,9580,9
|
|
20230630,115500,519503630,9580,9580,9580,9580,202
|
|
20230630,115400,517568470,9580,9580,9580,9580,0
|
|
20230630,115300,517568470,9580,9580,9580,9580,103
|
|
20230630,115200,516581730,9620,9620,9620,9590,933
|
|
20230630,115100,507633750,9600,9600,9600,9600,171
|
|
20230630,115000,505992150,9650,9640,9650,9640,3
|
|
20230630,114900,505963220,9640,9650,9650,9600,1029
|
|
20230630,114800,496067390,9650,9650,9650,9650,8
|
|
20230630,114700,495990190,9650,9620,9650,9620,405
|
|
20230630,114600,492087080,9630,9620,9630,9570,614
|
|
20230630,114500,486186370,9620,9620,9620,9620,0
|
|
20230630,114400,486186370,9620,9620,9620,9620,175
|
|
20230630,114300,484502870,9620,9620,9620,9620,0
|
|
20230630,114200,484502870,9620,9610,9620,9610,25
|
|
20230630,114100,484262610,9620,9640,9640,9620,441
|
|
20230630,114000,480012270,9620,9640,9640,9620,757
|
|
20230630,113900,472724000,9640,9630,9640,9630,61
|
|
20230630,113800,472136460,9640,9610,9640,9610,430
|
|
20230630,113700,467995550,9640,9640,9640,9630,579
|
|
20230630,113600,462416620,9640,9630,9640,9630,212
|
|
20230630,113500,460373140,9640,9630,9640,9600,499
|
|
20230630,113400,455571360,9630,9620,9630,9620,499
|
|
20230630,113300,450766970,9620,9600,9620,9600,747
|
|
20230630,113200,443583930,9610,9610,9610,9600,97
|
|
20230630,113100,442652710,9600,9600,9600,9600,100
|
|
20230630,113000,441692710,9600,9600,9600,9600,120
|
|
20230630,112900,440540710,9600,9620,9620,9600,11
|
|
20230630,112800,440435090,9550,9610,9620,9550,568
|
|
20230630,112700,434981250,9630,9630,9630,9610,409
|
|
20230630,112600,431048000,9630,9630,9630,9630,224
|
|
20230630,112500,428890880,9630,9630,9630,9630,259
|
|
20230630,112400,426396710,9630,9630,9630,9620,102
|
|
20230630,112300,425414950,9640,9570,9640,9570,2000
|
|
20230630,112200,406185860,9590,9590,9590,9590,0
|
|
20230630,112100,406185860,9590,9590,9590,9590,0
|
|
20230630,112000,406185860,9590,9590,9590,9590,1
|
|
20230630,111900,406176270,9580,9610,9610,9580,320
|
|
20230630,111800,403106930,9610,9610,9620,9580,1458
|
|
20230630,111700,389107040,9610,9570,9610,9570,1378
|
|
20230630,111600,375894110,9570,9540,9570,9540,490
|
|
20230630,111500,371213830,9540,9510,9540,9510,54
|
|
20230630,111400,370699750,9540,9540,9540,9540,9
|
|
20230630,111300,370613890,9550,9550,9550,9550,0
|
|
20230630,111200,370613890,9550,9550,9550,9550,0
|
|
20230630,111100,370613890,9550,9550,9550,9550,0
|
|
20230630,111000,370613890,9550,9540,9550,9540,292
|
|
20230630,110900,367828200,9540,9530,9540,9510,96
|
|
20230630,110800,366913390,9510,9510,9510,9510,1
|
|
20230630,110700,366903880,9530,9530,9530,9530,0
|
|
20230630,110600,366903880,9530,9510,9530,9510,101
|
|
20230630,110500,365943350,9530,9510,9530,9510,15
|
|
20230630,110400,365800680,9530,9530,9530,9530,10
|
|
20230630,110300,365705380,9540,9540,9540,9540,0
|
|
20230630,110200,365705380,9540,9540,9540,9540,0
|
|
20230630,110100,365705380,9540,9540,9540,9540,2
|
|
20230630,110000,365686300,9510,9520,9540,9510,255
|
|
20230630,105900,363261080,9520,9520,9520,9520,201
|
|
20230630,105800,361347560,9540,9520,9540,9520,201
|
|
20230630,105700,359434020,9560,9560,9560,9560,0
|
|
20230630,105600,359434020,9560,9550,9560,9550,427
|
|
20230630,105500,355356160,9500,9510,9510,9500,500
|
|
20230630,105400,350604160,9550,9550,9550,9550,0
|
|
20230630,105300,350604160,9550,9540,9550,9540,221
|
|
20230630,105200,348495810,9540,9490,9540,9490,5
|
|
20230630,105100,348448250,9480,9580,9580,9470,2367
|
|
20230630,105000,325940270,9610,9590,9610,9590,57
|
|
20230630,104900,325392580,9620,9610,9630,9610,405
|
|
20230630,104800,321497540,9620,9620,9620,9580,309
|
|
20230630,104700,318535180,9630,9630,9630,9600,70
|
|
20230630,104600,317862710,9640,9600,9640,9580,810
|
|
20230630,104500,310076780,9630,9630,9630,9630,117
|
|
20230630,104400,308950070,9640,9590,9640,9570,2509
|
|
20230630,104300,284853520,9590,9550,9590,9550,1518
|
|
20230630,104200,270349240,9550,9500,9550,9490,1063
|
|
20230630,104100,260223520,9520,9500,9520,9500,600
|
|
20230630,104000,254522770,9500,9480,9500,9470,456
|
|
20230630,103900,250195170,9500,9480,9500,9480,241
|
|
20230630,103800,247907670,9500,9500,9500,9500,28
|
|
20230630,103700,247641670,9500,9500,9500,9500,13
|
|
20230630,103600,247518170,9500,9500,9500,9500,259
|
|
20230630,103500,245057670,9500,9500,9500,9500,110
|
|
20230630,103400,244012670,9500,9500,9500,9500,0
|
|
20230630,103300,244012670,9500,9500,9500,9500,0
|
|
20230630,103200,244012670,9500,9460,9500,9460,417
|
|
20230630,103100,240067150,9460,9460,9460,9450,62
|
|
20230630,103000,239480730,9450,9450,9450,9450,349
|
|
20230630,102900,236182680,9460,9450,9460,9450,4
|
|
20230630,102800,236144870,9460,9460,9480,9460,31
|
|
20230630,102700,235851590,9480,9480,9490,9480,389
|
|
20230630,102600,232163750,9510,9510,9510,9510,0
|
|
20230630,102500,232163750,9510,9480,9510,9480,25
|
|
20230630,102400,231926720,9480,9510,9520,9480,1287
|
|
20230630,102300,219715420,9500,9500,9500,9500,76
|
|
20230630,102200,218993420,9490,9480,9490,9480,592
|
|
20230630,102100,213378400,9480,9480,9480,9440,33
|
|
20230630,102000,213066720,9430,9470,9470,9430,310
|
|
20230630,101900,210137520,9470,9450,9470,9450,165
|
|
20230630,101800,208575190,9450,9420,9450,9420,40
|
|
20230630,101700,208197510,9420,9420,9420,9420,1
|
|
20230630,101600,208188090,9410,9400,9420,9360,663
|
|
20230630,101500,201949900,9400,9400,9400,9400,1
|
|
20230630,101400,201940500,9400,9400,9400,9400,20
|
|
20230630,101300,201752500,9400,9400,9400,9400,1
|
|
20230630,101200,201743100,9390,9390,9390,9390,8
|
|
20230630,101100,201667980,9390,9350,9390,9350,203
|
|
20230630,101000,199769890,9400,9400,9400,9400,0
|
|
20230630,100900,199769890,9400,9350,9400,9350,108
|
|
20230630,100800,198760040,9400,9400,9400,9400,0
|
|
20230630,100700,198760040,9400,9350,9400,9340,551
|
|
20230630,100600,193608440,9400,9400,9400,9400,0
|
|
20230630,100500,193608440,9400,9400,9400,9400,0
|
|
20230630,100400,193608440,9400,9400,9400,9400,1
|
|
20230630,100300,193599040,9400,9400,9400,9400,1
|
|
20230630,100200,193589640,9390,9380,9400,9380,113
|
|
20230630,100100,192528570,9370,9360,9370,9360,222
|
|
20230630,100000,190449240,9360,9340,9360,9320,38
|
|
20230630,095900,190094860,9340,9340,9340,9340,0
|
|
20230630,095800,190094860,9340,9340,9340,9340,0
|
|
20230630,095700,190094860,9340,9340,9340,9320,601
|
|
20230630,095600,184481790,9340,9340,9340,9320,18
|
|
20230630,095500,184313790,9340,9360,9360,9320,130
|
|
20230630,095400,183100760,9360,9330,9360,9330,39
|
|
20230630,095300,182736650,9360,9360,9360,9360,0
|
|
20230630,095200,182736650,9360,9360,9360,9360,0
|
|
20230630,095100,182736650,9360,9360,9360,9360,0
|
|
20230630,095000,182736650,9360,9360,9360,9360,0
|
|
20230630,094900,182736650,9360,9350,9360,9340,3
|
|
20230630,094800,182708600,9360,9350,9360,9350,23
|
|
20230630,094700,182493330,9360,9340,9360,9340,38
|
|
20230630,094600,182137880,9340,9340,9340,9340,1
|
|
20230630,094500,182128540,9340,9330,9340,9330,342
|
|
20230630,094400,178937670,9330,9320,9330,9320,65
|
|
20230630,094300,178331860,9320,9320,9320,9320,136
|
|
20230630,094200,177064340,9300,9310,9320,9300,193
|
|
20230630,094100,175268200,9310,9300,9310,9300,28
|
|
20230630,094000,175007740,9300,9300,9300,9290,60
|
|
20230630,093900,174449800,9300,9290,9300,9290,11
|
|
20230630,093800,174347600,9290,9260,9290,9260,112
|
|
20230630,093700,173310270,9300,9290,9300,9290,124
|
|
20230630,093600,172157270,9290,9290,9290,9290,1
|
|
20230630,093500,172147980,9250,9250,9250,9250,8
|
|
20230630,093400,172073980,9250,9210,9250,9210,75
|
|
20230630,093300,171382870,9220,9230,9230,9220,189
|
|
20230630,093200,169640250,9220,9210,9220,9210,162
|
|
20230630,093100,168148060,9220,9200,9220,9200,215
|
|
20230630,093000,166169990,9210,9220,9250,9210,513
|
|
20230630,092900,161445150,9250,9220,9250,9220,199
|
|
20230630,092800,159610230,9250,9220,9250,9220,147
|
|
20230630,092700,158254860,9230,9290,9290,9230,526
|
|
20230630,092600,153395430,9270,9240,9290,9240,1002
|
|
20230630,092500,144119590,9250,9250,9250,9250,0
|
|
20230630,092400,144119590,9250,9240,9250,9240,15
|
|
20230630,092300,143980980,9250,9250,9250,9250,0
|
|
20230630,092200,143980980,9250,9210,9250,9200,1555
|
|
20230630,092100,129625290,9250,9250,9270,9220,1301
|
|
20230630,092000,117613920,9270,9270,9270,9270,8
|
|
20230630,091900,117539760,9270,9250,9270,9250,207
|
|
20230630,091800,115624870,9270,9280,9280,9240,431
|
|
20230630,091700,111639750,9250,9260,9290,9250,330
|
|
20230630,091600,108587060,9290,9290,9290,9290,53
|
|
20230630,091500,108094690,9290,9290,9290,9270,771
|
|
20230630,091400,100947460,9270,9300,9300,9270,103
|
|
20230630,091300,99991760,9270,9270,9270,9240,553
|
|
20230630,091200,94868580,9270,9270,9270,9240,1717
|
|
20230630,091100,78968480,9270,9280,9320,9270,662
|
|
20230630,091000,72828930,9320,9300,9330,9280,122
|
|
20230630,090900,71695750,9340,9310,9370,9300,605
|
|
20230630,090800,66068820,9310,9390,9410,9310,1835
|
|
20230630,090700,48925430,9410,9400,9410,9360,181
|
|
20230630,090600,47230550,9400,9380,9400,9380,27
|
|
20230630,090500,46977170,9380,9380,9380,9380,1
|
|
20230630,090400,46967790,9410,9410,9410,9350,141
|
|
20230630,090300,45641240,9350,9460,9460,9310,2337
|
|
20230630,090200,23639740,9550,9560,9560,9460,1132
|
|
20230630,090100,12831020,9560,9440,9560,9440,131
|
|
20230630,090000,11586590,9430,9470,9640,9430,1220
|