633 lines
37 KiB
CSV
633 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193000,49079149000,152900,152900,152900,152900,52817
|
|
20230630,192900,49079149000,152900,152900,152900,152900,0
|
|
20230630,192800,49079149000,152900,152900,152900,152900,0
|
|
20230630,192700,49079149000,152900,152900,152900,152900,0
|
|
20230630,192600,49079149000,152900,152900,152900,152900,0
|
|
20230630,192500,49079149000,152900,152900,152900,152900,0
|
|
20230630,192400,49079149000,152900,152900,152900,152900,0
|
|
20230630,192300,49079149000,152900,152900,152900,152900,0
|
|
20230630,192200,49079149000,152900,152900,152900,152900,0
|
|
20230630,192100,49079149000,152900,152900,152900,152900,0
|
|
20230630,192000,49079149000,152900,152900,152900,152900,0
|
|
20230630,191900,49079149000,152900,152900,152900,152900,0
|
|
20230630,191800,49079149000,152900,152900,152900,152900,0
|
|
20230630,191700,49079149000,152900,152900,152900,152900,0
|
|
20230630,191600,49079149000,152900,152900,152900,152900,0
|
|
20230630,191500,49079149000,152900,152900,152900,152900,0
|
|
20230630,191400,49079149000,152900,152900,152900,152900,0
|
|
20230630,191300,49079149000,152900,152900,152900,152900,0
|
|
20230630,191200,49079149000,152900,152900,152900,152900,0
|
|
20230630,191100,49079149000,152900,152900,152900,152900,0
|
|
20230630,191000,49079149000,152900,152900,152900,152900,0
|
|
20230630,190900,49079149000,152900,152900,152900,152900,0
|
|
20230630,190800,49079149000,152900,152900,152900,152900,0
|
|
20230630,190700,49079149000,152900,152900,152900,152900,0
|
|
20230630,190600,49079149000,152900,152900,152900,152900,0
|
|
20230630,190500,49079149000,152900,152900,152900,152900,0
|
|
20230630,190400,49079149000,152900,152900,152900,152900,0
|
|
20230630,190300,49079149000,152900,152900,152900,152900,0
|
|
20230630,190200,49079149000,152900,152900,152900,152900,0
|
|
20230630,190100,49079149000,152900,152900,152900,152900,0
|
|
20230630,190000,49079149000,152900,152900,152900,152900,52817
|
|
20230630,185900,49079149000,152900,152900,152900,152900,0
|
|
20230630,185800,49079149000,152900,152900,152900,152900,0
|
|
20230630,185700,49079149000,152900,152900,152900,152900,0
|
|
20230630,185600,49079149000,152900,152900,152900,152900,0
|
|
20230630,185500,49079149000,152900,152900,152900,152900,0
|
|
20230630,185400,49079149000,152900,152900,152900,152900,0
|
|
20230630,185300,49079149000,152900,152900,152900,152900,0
|
|
20230630,185200,49079149000,152900,152900,152900,152900,0
|
|
20230630,185100,49079149000,152900,152900,152900,152900,0
|
|
20230630,185000,49079149000,152900,152900,152900,152900,0
|
|
20230630,184900,49079149000,152900,152900,152900,152900,0
|
|
20230630,184800,49079149000,152900,152900,152900,152900,0
|
|
20230630,184700,49079149000,152900,152900,152900,152900,0
|
|
20230630,184600,49079149000,152900,152900,152900,152900,0
|
|
20230630,184500,49079149000,152900,152900,152900,152900,0
|
|
20230630,184400,49079149000,152900,152900,152900,152900,0
|
|
20230630,184300,49079149000,152900,152900,152900,152900,0
|
|
20230630,184200,49079149000,152900,152900,152900,152900,0
|
|
20230630,184100,49079149000,152900,152900,152900,152900,0
|
|
20230630,184000,49079149000,152900,152900,152900,152900,0
|
|
20230630,183900,49079149000,152900,152900,152900,152900,0
|
|
20230630,183800,49079149000,152900,152900,152900,152900,0
|
|
20230630,183700,49079149000,152900,152900,152900,152900,0
|
|
20230630,183600,49079149000,152900,152900,152900,152900,0
|
|
20230630,183500,49079149000,152900,152900,152900,152900,0
|
|
20230630,183400,49079149000,152900,152900,152900,152900,0
|
|
20230630,183300,49079149000,152900,152900,152900,152900,0
|
|
20230630,183200,49079149000,152900,152900,152900,152900,0
|
|
20230630,183100,49079149000,152900,152900,152900,152900,0
|
|
20230630,183000,49079149000,152900,152900,152900,152900,52817
|
|
20230630,182900,49079149000,152900,152900,152900,152900,0
|
|
20230630,182800,49079149000,152900,152900,152900,152900,0
|
|
20230630,182700,49079149000,152900,152900,152900,152900,0
|
|
20230630,182600,49079149000,152900,152900,152900,152900,0
|
|
20230630,182500,49079149000,152900,152900,152900,152900,0
|
|
20230630,182400,49079149000,152900,152900,152900,152900,0
|
|
20230630,182300,49079149000,152900,152900,152900,152900,0
|
|
20230630,182200,49079149000,152900,152900,152900,152900,0
|
|
20230630,182100,49079149000,152900,152900,152900,152900,0
|
|
20230630,182000,49079149000,152900,152900,152900,152900,0
|
|
20230630,181900,49079149000,152900,152900,152900,152900,0
|
|
20230630,181800,49079149000,152900,152900,152900,152900,0
|
|
20230630,181700,49079149000,152900,152900,152900,152900,0
|
|
20230630,181600,49079149000,152900,152900,152900,152900,0
|
|
20230630,181500,49079149000,152900,152900,152900,152900,0
|
|
20230630,181400,49079149000,152900,152900,152900,152900,0
|
|
20230630,181300,49079149000,152900,152900,152900,152900,0
|
|
20230630,181200,49079149000,152900,152900,152900,152900,0
|
|
20230630,181100,49079149000,152900,152900,152900,152900,0
|
|
20230630,181000,49079149000,152900,152900,152900,152900,0
|
|
20230630,180900,49079149000,152900,152900,152900,152900,0
|
|
20230630,180800,49079149000,152900,152900,152900,152900,0
|
|
20230630,180700,49079149000,152900,152900,152900,152900,0
|
|
20230630,180600,49079149000,152900,152900,152900,152900,0
|
|
20230630,180500,49079149000,152900,152900,152900,152900,0
|
|
20230630,180400,49079149000,152900,152900,152900,152900,0
|
|
20230630,180300,49079149000,152900,152900,152900,152900,0
|
|
20230630,180200,49079149000,152900,152900,152900,152900,0
|
|
20230630,180100,49079149000,152900,152900,152900,152900,0
|
|
20230630,180000,49079149000,152900,152900,152900,152900,52817
|
|
20230630,175900,49079149000,152900,152900,152900,152900,0
|
|
20230630,175800,49079149000,152900,152900,152900,152900,0
|
|
20230630,175700,49079149000,152900,152900,152900,152900,0
|
|
20230630,175600,49079149000,152900,152900,152900,152900,0
|
|
20230630,175500,49079149000,152900,152900,152900,152900,0
|
|
20230630,175400,49079149000,152900,152900,152900,152900,0
|
|
20230630,175300,49079149000,152900,152900,152900,152900,0
|
|
20230630,175200,49079149000,152900,152900,152900,152900,0
|
|
20230630,175100,49079149000,152900,152900,152900,152900,0
|
|
20230630,175000,49079149000,152900,152900,152900,152900,0
|
|
20230630,174900,49079149000,152900,152900,152900,152900,0
|
|
20230630,174800,49079149000,152900,152900,152900,152900,0
|
|
20230630,174700,49079149000,152900,152900,152900,152900,0
|
|
20230630,174600,49079149000,152900,152900,152900,152900,0
|
|
20230630,174500,49079149000,152900,152900,152900,152900,0
|
|
20230630,174400,49079149000,152900,152900,152900,152900,0
|
|
20230630,174300,49079149000,152900,152900,152900,152900,0
|
|
20230630,174200,49079149000,152900,152900,152900,152900,0
|
|
20230630,174100,49079149000,152900,152900,152900,152900,0
|
|
20230630,174000,49079149000,152900,152900,152900,152900,0
|
|
20230630,173900,49079149000,152900,152900,152900,152900,0
|
|
20230630,173800,49079149000,152900,152900,152900,152900,0
|
|
20230630,173700,49079149000,152900,152900,152900,152900,0
|
|
20230630,173600,49079149000,152900,152900,152900,152900,0
|
|
20230630,173500,49079149000,152900,152900,152900,152900,0
|
|
20230630,173400,49079149000,152900,152900,152900,152900,0
|
|
20230630,173300,49079149000,152900,152900,152900,152900,0
|
|
20230630,173200,49079149000,152900,152900,152900,152900,0
|
|
20230630,173100,49079149000,152900,152900,152900,152900,0
|
|
20230630,173000,49079149000,152900,152900,152900,152900,52817
|
|
20230630,172900,49079149000,152900,152900,152900,152900,0
|
|
20230630,172800,49079149000,152900,152900,152900,152900,0
|
|
20230630,172700,49079149000,152900,152900,152900,152900,0
|
|
20230630,172600,49079149000,152900,152900,152900,152900,0
|
|
20230630,172500,49079149000,152900,152900,152900,152900,0
|
|
20230630,172400,49079149000,152900,152900,152900,152900,0
|
|
20230630,172300,49079149000,152900,152900,152900,152900,0
|
|
20230630,172200,49079149000,152900,152900,152900,152900,0
|
|
20230630,172100,49079149000,152900,152900,152900,152900,0
|
|
20230630,172000,49079149000,152900,152900,152900,152900,0
|
|
20230630,171900,49079149000,152900,152900,152900,152900,0
|
|
20230630,171800,49079149000,152900,152900,152900,152900,0
|
|
20230630,171700,49079149000,152900,152900,152900,152900,0
|
|
20230630,171600,49079149000,152900,152900,152900,152900,0
|
|
20230630,171500,49079149000,152900,152900,152900,152900,0
|
|
20230630,171400,49079149000,152900,152900,152900,152900,0
|
|
20230630,171300,49079149000,152900,152900,152900,152900,0
|
|
20230630,171200,49079149000,152900,152900,152900,152900,0
|
|
20230630,171100,49079149000,152900,152900,152900,152900,0
|
|
20230630,171000,49079149000,152900,152900,152900,152900,0
|
|
20230630,170900,49079149000,152900,152900,152900,152900,0
|
|
20230630,170800,49079149000,152900,152900,152900,152900,0
|
|
20230630,170700,49079149000,152900,152900,152900,152900,0
|
|
20230630,170600,49079149000,152900,152900,152900,152900,0
|
|
20230630,170500,49079149000,152900,152900,152900,152900,0
|
|
20230630,170400,49079149000,152900,152900,152900,152900,0
|
|
20230630,170300,49079149000,152900,152900,152900,152900,0
|
|
20230630,170200,49079149000,152900,152900,152900,152900,0
|
|
20230630,170100,49079149000,152900,152900,152900,152900,0
|
|
20230630,170000,49079149000,152900,152900,152900,152900,52817
|
|
20230630,165900,49079149000,152900,152900,152900,152900,0
|
|
20230630,165800,49079149000,152900,152900,152900,152900,0
|
|
20230630,165700,49079149000,152900,152900,152900,152900,0
|
|
20230630,165600,49079149000,152900,152900,152900,152900,0
|
|
20230630,165500,49079149000,152900,152900,152900,152900,0
|
|
20230630,165400,49079149000,152900,152900,152900,152900,0
|
|
20230630,165300,49079149000,152900,152900,152900,152900,0
|
|
20230630,165200,49079149000,152900,152900,152900,152900,0
|
|
20230630,165100,49079149000,152900,152900,152900,152900,0
|
|
20230630,165000,49079149000,152900,152900,152900,152900,0
|
|
20230630,164900,49079149000,152900,152900,152900,152900,0
|
|
20230630,164800,49079149000,152900,152900,152900,152900,0
|
|
20230630,164700,49079149000,152900,152900,152900,152900,0
|
|
20230630,164600,49079149000,152900,152900,152900,152900,0
|
|
20230630,164500,49079149000,152900,152900,152900,152900,0
|
|
20230630,164400,49079149000,152900,152900,152900,152900,0
|
|
20230630,164300,49079149000,152900,152900,152900,152900,0
|
|
20230630,164200,49079149000,152900,152900,152900,152900,0
|
|
20230630,164100,49079149000,152900,152900,152900,152900,0
|
|
20230630,164000,49079149000,152900,152900,152900,152900,0
|
|
20230630,163900,49079149000,152900,152900,152900,152900,0
|
|
20230630,163800,49079149000,152900,152900,152900,152900,0
|
|
20230630,163700,49079149000,152900,152900,152900,152900,0
|
|
20230630,163600,49079149000,152900,152900,152900,152900,0
|
|
20230630,163500,49079149000,152900,152900,152900,152900,0
|
|
20230630,163400,49079149000,152900,152900,152900,152900,0
|
|
20230630,163300,49079149000,152900,152900,152900,152900,0
|
|
20230630,163200,49079149000,152900,152900,152900,152900,0
|
|
20230630,163100,49079149000,152900,152900,152900,152900,0
|
|
20230630,163000,49079149000,152900,152900,152900,152900,52817
|
|
20230630,162900,49079149000,152900,152900,152900,152900,0
|
|
20230630,162800,49079149000,152900,152900,152900,152900,0
|
|
20230630,162700,49079149000,152900,152900,152900,152900,0
|
|
20230630,162600,49079149000,152900,152900,152900,152900,0
|
|
20230630,162500,49079149000,152900,152900,152900,152900,0
|
|
20230630,162400,49079149000,152900,152900,152900,152900,0
|
|
20230630,162300,49079149000,152900,152900,152900,152900,0
|
|
20230630,162200,49079149000,152900,152900,152900,152900,0
|
|
20230630,162100,49079149000,152900,152900,152900,152900,0
|
|
20230630,162000,49079149000,152900,152900,152900,152900,0
|
|
20230630,161900,49079149000,152900,152900,152900,152900,0
|
|
20230630,161800,49079149000,152900,152900,152900,152900,0
|
|
20230630,161700,49079149000,152900,152900,152900,152900,0
|
|
20230630,161600,49079149000,152900,152900,152900,152900,0
|
|
20230630,161500,49079149000,152900,152900,152900,152900,0
|
|
20230630,161400,49079149000,152900,152900,152900,152900,0
|
|
20230630,161300,49079149000,152900,152900,152900,152900,0
|
|
20230630,161200,49079149000,152900,152900,152900,152900,0
|
|
20230630,161100,49079149000,152900,152900,152900,152900,0
|
|
20230630,161000,49079149000,152900,152900,152900,152900,0
|
|
20230630,160900,49079149000,152900,152900,152900,152900,0
|
|
20230630,160800,49079149000,152900,152900,152900,152900,0
|
|
20230630,160700,49079149000,152900,152900,152900,152900,0
|
|
20230630,160600,49079149000,152900,152900,152900,152900,0
|
|
20230630,160500,49079149000,152900,152900,152900,152900,0
|
|
20230630,160400,49079149000,152900,152900,152900,152900,0
|
|
20230630,160300,49079149000,152900,152900,152900,152900,0
|
|
20230630,160200,49079149000,152900,152900,152900,152900,0
|
|
20230630,160100,49079149000,152900,152900,152900,152900,0
|
|
20230630,160000,49079149000,152900,152900,152900,152900,52817
|
|
20230630,155900,49079149000,152900,152900,152900,152900,0
|
|
20230630,155800,49079149000,152900,152900,152900,152900,0
|
|
20230630,155700,49079149000,152900,152900,152900,152900,0
|
|
20230630,155600,49079149000,152900,152900,152900,152900,0
|
|
20230630,155500,49079149000,152900,152900,152900,152900,0
|
|
20230630,155400,49079149000,152900,152900,152900,152900,0
|
|
20230630,155300,49079149000,152900,152900,152900,152900,0
|
|
20230630,155200,49079149000,152900,152900,152900,152900,0
|
|
20230630,155100,49079149000,152900,152900,152900,152900,0
|
|
20230630,155000,49079149000,152900,152900,152900,152900,0
|
|
20230630,154900,49079149000,152900,152900,152900,152900,0
|
|
20230630,154800,49079149000,152900,152900,152900,152900,0
|
|
20230630,154700,49079149000,152900,152900,152900,152900,0
|
|
20230630,154600,49079149000,152900,152900,152900,152900,0
|
|
20230630,154500,49079149000,152900,152900,152900,152900,0
|
|
20230630,154400,49079149000,152900,152900,152900,152900,0
|
|
20230630,154300,49079149000,152900,152900,152900,152900,0
|
|
20230630,154200,49079149000,152900,152900,152900,152900,0
|
|
20230630,154100,49079149000,152900,152900,152900,152900,0
|
|
20230630,154000,49079149000,152900,152900,152900,152900,0
|
|
20230630,153900,49079149000,152900,152900,152900,152900,0
|
|
20230630,153800,49079149000,152900,152900,152900,152900,0
|
|
20230630,153700,49079149000,152900,152900,152900,152900,0
|
|
20230630,153600,49079149000,152900,152900,152900,152900,0
|
|
20230630,153500,49079149000,152900,152900,152900,152900,0
|
|
20230630,153400,49079149000,152900,152900,152900,152900,0
|
|
20230630,153300,49079149000,152900,152900,152900,152900,0
|
|
20230630,153200,49079149000,152900,152900,152900,152900,0
|
|
20230630,153100,49079149000,152900,152900,152900,152900,0
|
|
20230630,153000,49079149000,152900,152900,152900,152900,105634
|
|
20230630,152900,41003429700,152600,152600,152600,152600,0
|
|
20230630,152800,41003429700,152600,152600,152600,152600,0
|
|
20230630,152700,41003429700,152600,152600,152600,152600,0
|
|
20230630,152600,41003429700,152600,152600,152600,152600,0
|
|
20230630,152500,41003429700,152600,152600,152600,152600,0
|
|
20230630,152400,41003429700,152600,152600,152600,152600,0
|
|
20230630,152300,41003429700,152600,152600,152600,152600,0
|
|
20230630,152200,41003429700,152600,152600,152600,152600,0
|
|
20230630,152100,41003429700,152600,152600,152600,152600,0
|
|
20230630,152000,41003429700,152600,152600,152600,152600,0
|
|
20230630,151900,41003429700,152600,152600,152700,152500,623
|
|
20230630,151800,40908404300,152700,152400,152700,152400,1896
|
|
20230630,151700,40619176500,152500,152600,152600,152400,1389
|
|
20230630,151600,40407335800,152600,152600,152600,152500,420
|
|
20230630,151500,40343277100,152500,152400,152500,152400,1393
|
|
20230630,151400,40130899700,152400,152500,152600,152400,1270
|
|
20230630,151300,39937204000,152500,152600,152600,152500,3120
|
|
20230630,151200,39461358500,152500,152500,152600,152500,937
|
|
20230630,151100,39318428700,152600,152600,152600,152500,729
|
|
20230630,151000,39207228400,152500,152500,152600,152500,533
|
|
20230630,150900,39125929400,152500,152500,152600,152500,386
|
|
20230630,150800,39067053100,152500,152400,152600,152400,1584
|
|
20230630,150700,38825488800,152300,152600,152600,152300,788
|
|
20230630,150600,38705392800,152500,152400,152600,152300,1272
|
|
20230630,150500,38511450400,152500,152500,152500,152400,292
|
|
20230630,150400,38466933200,152400,152400,152500,152400,910
|
|
20230630,150300,38328203300,152500,152400,152600,152400,514
|
|
20230630,150200,38249858800,152500,152600,152600,152400,528
|
|
20230630,150100,38169347700,152600,152500,152600,152500,690
|
|
20230630,150000,38064109000,152500,152500,152600,152500,629
|
|
20230630,145900,37968167800,152600,152600,152700,152500,1142
|
|
20230630,145800,37793922600,152600,152600,152700,152600,470
|
|
20230630,145700,37722187400,152600,152700,152700,152600,542
|
|
20230630,145600,37639457900,152600,152500,152700,152500,2039
|
|
20230630,145500,37328355600,152500,152600,152700,152500,963
|
|
20230630,145400,37181393600,152600,152700,152700,152600,768
|
|
20230630,145300,37064138200,152600,152600,152700,152600,783
|
|
20230630,145200,36944607000,152600,152700,152800,152600,571
|
|
20230630,145100,36857418600,152700,152700,152800,152600,486
|
|
20230630,145000,36783209400,152700,152600,152800,152600,609
|
|
20230630,144900,36690215100,152600,152600,152800,152600,1109
|
|
20230630,144800,36520897000,152600,152700,152800,152600,512
|
|
20230630,144700,36442720800,152600,152800,152900,152600,532
|
|
20230630,144600,36361449700,152800,152600,152900,152600,914
|
|
20230630,144500,36221863600,152600,152900,152900,152600,644
|
|
20230630,144400,36123526000,152900,152800,152900,152700,973
|
|
20230630,144300,35974863500,152700,152900,152900,152600,1409
|
|
20230630,144200,35759577000,152800,153000,153000,152800,1308
|
|
20230630,144100,35559515000,152900,153000,153100,152900,625
|
|
20230630,144000,35463865900,153000,153100,153100,153000,585
|
|
20230630,143900,35374321000,153000,153200,153200,153000,948
|
|
20230630,143800,35229172400,153100,153300,153300,153100,708
|
|
20230630,143700,35120713000,153200,153300,153300,153100,497
|
|
20230630,143600,35044561000,153300,153400,153400,153200,595
|
|
20230630,143500,34953317300,153300,153200,153300,153200,530
|
|
20230630,143400,34872091000,153200,153500,153500,153200,808
|
|
20230630,143300,34748164700,153500,153500,153500,153400,1121
|
|
20230630,143200,34576122800,153400,153500,153500,153300,356
|
|
20230630,143100,34521496600,153500,153500,153500,153300,695
|
|
20230630,143000,34414847900,153200,153500,153600,153200,1823
|
|
20230630,142900,34134974800,153500,153800,153800,153500,1540
|
|
20230630,142800,33898368400,153800,153800,153800,153700,462
|
|
20230630,142700,33827316900,153800,153800,153900,153700,2678
|
|
20230630,142600,33415443300,153700,153600,153700,153500,1311
|
|
20230630,142500,33213977300,153600,153300,153600,153200,5565
|
|
20230630,142400,32360236000,153300,153300,153300,153200,706
|
|
20230630,142300,32252036000,153300,153200,153300,153100,1122
|
|
20230630,142200,32080115800,153200,153100,153200,153000,635
|
|
20230630,142100,31982884600,153100,153100,153100,153000,401
|
|
20230630,142000,31921505600,153000,153100,153100,153000,425
|
|
20230630,141900,31856445100,153000,153100,153200,153000,1145
|
|
20230630,141800,31681161100,153000,153100,153100,153000,736
|
|
20230630,141700,31568520300,153100,153100,153100,153000,503
|
|
20230630,141600,31491522800,153100,153100,153100,153000,444
|
|
20230630,141500,31423561200,153100,153100,153100,153000,389
|
|
20230630,141400,31364028000,153100,153000,153100,152900,756
|
|
20230630,141300,31248309300,153000,153000,153000,152900,309
|
|
20230630,141200,31201035200,152900,153100,153100,152900,807
|
|
20230630,141100,31077566100,153000,153100,153100,153000,557
|
|
20230630,141000,30992328400,153100,153100,153100,153000,738
|
|
20230630,140900,30879371200,153000,153200,153200,153000,791
|
|
20230630,140800,30758262100,153100,153200,153200,153100,994
|
|
20230630,140700,30606058200,153100,153200,153200,153100,683
|
|
20230630,140600,30501430800,153100,153200,153200,153100,1253
|
|
20230630,140500,30309562200,153100,153000,153100,152900,939
|
|
20230630,140400,30165838600,153000,153000,153100,152900,1932
|
|
20230630,140300,29870124700,153000,152700,153000,152700,793
|
|
20230630,140200,29748878800,152800,152900,153000,152800,1056
|
|
20230630,140100,29587444300,153000,153000,153000,152900,459
|
|
20230630,140000,29517221800,152900,153000,153000,152900,862
|
|
20230630,135900,29385385100,153000,152900,153000,152900,760
|
|
20230630,135800,29269139100,152900,152800,153000,152800,1133
|
|
20230630,135700,29095889200,152900,152800,152900,152800,304
|
|
20230630,135600,29049419000,152900,152900,152900,152800,678
|
|
20230630,135500,28945773200,152900,152800,152900,152800,250
|
|
20230630,135400,28907550800,152800,152900,153000,152800,1113
|
|
20230630,135300,28737370100,153000,152900,153000,152800,1614
|
|
20230630,135200,28490558000,152800,152600,152900,152600,1968
|
|
20230630,135100,28190021900,152600,152600,152700,152500,1346
|
|
20230630,135000,27984625300,152500,152500,152600,152400,692
|
|
20230630,134900,27879089900,152400,152500,152500,152400,439
|
|
20230630,134800,27812164400,152500,152400,152500,152300,346
|
|
20230630,134700,27759429700,152400,152300,152400,152200,449
|
|
20230630,134600,27691024000,152300,152300,152300,152200,236
|
|
20230630,134500,27655087100,152200,152200,152400,152100,877
|
|
20230630,134400,27521537600,152100,152200,152300,152000,999
|
|
20230630,134300,27369556800,152300,152400,152400,152200,396
|
|
20230630,134200,27309258700,152300,152400,152400,152300,246
|
|
20230630,134100,27271781300,152300,152400,152400,152200,653
|
|
20230630,134000,27172309800,152300,152300,152400,152200,381
|
|
20230630,133900,27114292900,152300,152200,152300,152100,860
|
|
20230630,133800,26983364100,152300,152400,152500,152300,919
|
|
20230630,133700,26843299600,152500,152500,152600,152400,386
|
|
20230630,133600,26784436500,152500,152600,152600,152500,201
|
|
20230630,133500,26753767400,152600,152700,152700,152500,829
|
|
20230630,133400,26627263900,152600,152600,152700,152500,491
|
|
20230630,133300,26552322400,152600,152300,152600,152300,1060
|
|
20230630,133200,26390711600,152400,152500,152700,152200,593
|
|
20230630,133100,26300344700,152600,152600,152800,152500,2510
|
|
20230630,133000,25917315700,152600,152000,152600,151900,2630
|
|
20230630,132900,25516938000,152000,152000,152000,151900,314
|
|
20230630,132800,25469225300,151900,152100,152200,151900,1377
|
|
20230630,132700,25259910500,152200,152300,152300,152100,777
|
|
20230630,132600,25141664300,152200,152300,152300,152200,198
|
|
20230630,132500,25111522100,152200,152300,152400,152200,1194
|
|
20230630,132400,24929698400,152300,152300,152400,152300,305
|
|
20230630,132300,24883232200,152300,152400,152600,152300,367
|
|
20230630,132200,24827296100,152300,152600,152700,152300,285
|
|
20230630,132100,24783851600,152500,152800,152800,152500,478
|
|
20230630,132000,24710861600,152700,152500,152900,152100,8017
|
|
20230630,131900,23486829900,152600,152200,152600,151900,4269
|
|
20230630,131800,22836198800,152000,152200,152400,152000,1407
|
|
20230630,131700,22622113200,152200,152200,152200,152100,435
|
|
20230630,131600,22555921600,152200,152200,152200,152000,485
|
|
20230630,131500,22482141800,152200,151800,152200,151800,692
|
|
20230630,131400,22376971900,151900,151900,151900,151800,328
|
|
20230630,131300,22327152200,151800,151900,152000,151800,175
|
|
20230630,131200,22300568800,151900,151800,152000,151800,367
|
|
20230630,131100,22244811200,151900,151900,151900,151800,476
|
|
20230630,131000,22172514000,151900,151900,152000,151800,254
|
|
20230630,130900,22133931200,151900,151900,151900,151900,101
|
|
20230630,130800,22118589300,152000,152000,152000,151900,99
|
|
20230630,130700,22103545400,152000,151900,152000,151800,312
|
|
20230630,130600,22056161200,152000,152000,152100,151900,417
|
|
20230630,130500,21992789600,151900,151900,152000,151900,353
|
|
20230630,130400,21939165900,151900,152000,152000,151900,1049
|
|
20230630,130300,21779815000,152000,152200,152300,152000,1755
|
|
20230630,130200,21512940500,152300,152200,152300,152000,329
|
|
20230630,130100,21462897600,152100,152200,152200,152000,279
|
|
20230630,130000,21420456100,152200,152200,152200,152000,131
|
|
20230630,125900,21400529800,152200,152100,152300,152000,207
|
|
20230630,125800,21369025200,152100,152100,152400,152000,346
|
|
20230630,125700,21316360600,152300,152200,152400,152000,193
|
|
20230630,125600,21286980000,152200,152000,152400,152000,220
|
|
20230630,125500,21253475800,152500,152400,152500,152000,351
|
|
20230630,125400,21200008700,152400,152400,152400,152100,117
|
|
20230630,125300,21182184300,152300,152300,152500,152000,295
|
|
20230630,125200,21137243700,152300,152400,152400,152200,839
|
|
20230630,125100,21009391700,152500,152400,152500,152300,1248
|
|
20230630,125000,20819174000,152400,152100,152400,152100,519
|
|
20230630,124900,20740136800,152200,152000,152300,151900,317
|
|
20230630,124800,20691918700,152000,152000,152300,151900,576
|
|
20230630,124700,20604337400,152100,152000,152100,152000,281
|
|
20230630,124600,20561608000,152100,152300,152300,152000,150
|
|
20230630,124500,20538778300,152000,152200,152200,152000,322
|
|
20230630,124400,20489807000,152200,152200,152200,152100,186
|
|
20230630,124300,20461499200,152100,152200,152300,152100,370
|
|
20230630,124200,20405178500,152200,152200,152300,152200,280
|
|
20230630,124100,20362554500,152200,152200,152200,152000,116
|
|
20230630,124000,20344905600,152000,152000,152300,151900,1049
|
|
20230630,123900,20185353500,152100,152100,152100,151900,1058
|
|
20230630,123800,20024451300,152000,152000,152100,152000,187
|
|
20230630,123700,19996019000,152000,152000,152000,151900,252
|
|
20230630,123600,19957723100,152000,152100,152100,151900,247
|
|
20230630,123500,19920192100,151900,151900,152100,151900,171
|
|
20230630,123400,19894206500,152000,151900,152000,151900,196
|
|
20230630,123300,19864421800,152000,152000,152100,151900,1045
|
|
20230630,123200,19705595300,152000,152000,152100,152000,154
|
|
20230630,123100,19682177200,152000,152000,152100,152000,217
|
|
20230630,123000,19649184000,152100,152100,152100,151900,366
|
|
20230630,122900,19593538200,152100,152000,152100,151900,193
|
|
20230630,122800,19564201300,152000,151900,152000,151900,256
|
|
20230630,122700,19525297500,151900,152100,152100,151900,465
|
|
20230630,122600,19454639100,152000,151900,152100,151900,691
|
|
20230630,122500,19349639800,152000,152000,152100,151900,114
|
|
20230630,122400,19332308300,152000,152000,152100,151900,265
|
|
20230630,122300,19292034200,152000,152000,152100,151900,229
|
|
20230630,122200,19257227300,152000,152000,152100,152000,131
|
|
20230630,122100,19237310100,152000,152000,152100,151900,297
|
|
20230630,122000,19192184100,152000,152000,152100,151900,112
|
|
20230630,121900,19175155700,152100,152000,152100,151900,207
|
|
20230630,121800,19143690000,152000,151900,152000,151900,242
|
|
20230630,121700,19106923000,151900,152100,152200,151900,277
|
|
20230630,121600,19064799200,152000,151900,152200,151900,108
|
|
20230630,121500,19048375300,151900,152200,152200,151900,412
|
|
20230630,121400,18985762300,152200,152100,152300,152000,352
|
|
20230630,121300,18932213700,152300,152100,152300,152100,174
|
|
20230630,121200,18905733800,152200,152100,152300,152000,450
|
|
20230630,121100,18837251600,152300,152000,152300,152000,225
|
|
20230630,121000,18803024100,152000,152000,152000,151900,340
|
|
20230630,120900,18751350800,151900,151900,151900,151800,181
|
|
20230630,120800,18723860200,151800,151900,151900,151800,408
|
|
20230630,120700,18661908500,151900,151900,152000,151900,782
|
|
20230630,120600,18543122500,151900,151900,151900,151900,57
|
|
20230630,120500,18534464200,151900,152000,152000,151900,194
|
|
20230630,120400,18504995400,151900,151900,151900,151900,103
|
|
20230630,120300,18489349700,151900,152000,152100,151900,666
|
|
20230630,120200,18388133600,152100,152000,152100,152000,352
|
|
20230630,120100,18334629500,152000,152000,152100,152000,231
|
|
20230630,120000,18299513200,152000,152000,152100,152000,282
|
|
20230630,115900,18256647600,152000,152000,152100,152000,638
|
|
20230630,115800,18159671400,152000,152000,152100,152000,91
|
|
20230630,115700,18145837200,152000,152000,152200,152000,72
|
|
20230630,115600,18134892700,152200,152100,152200,152000,1374
|
|
20230630,115500,17925906600,152100,152200,152300,152100,713
|
|
20230630,115400,17817393700,152200,152200,152300,152200,110
|
|
20230630,115300,17800650900,152200,152200,152300,152200,223
|
|
20230630,115200,17766707600,152200,152300,152300,152200,85
|
|
20230630,115100,17753765300,152300,152200,152300,152200,58
|
|
20230630,115000,17744932800,152200,152400,152400,152200,262
|
|
20230630,114900,17705035100,152300,152300,152400,152300,121
|
|
20230630,114800,17686606400,152400,152400,152400,152300,111
|
|
20230630,114700,17669693600,152400,152500,152600,152400,1277
|
|
20230630,114600,17474989700,152600,152600,152700,152500,139
|
|
20230630,114500,17453775000,152600,152600,152700,152500,63
|
|
20230630,114400,17444161600,152600,152600,152700,152500,369
|
|
20230630,114300,17387865000,152600,152700,152700,152600,153
|
|
20230630,114200,17364514900,152600,152700,152800,152600,428
|
|
20230630,114100,17299158100,152700,152800,152900,152700,246
|
|
20230630,114000,17261569900,152800,152800,152900,152800,133
|
|
20230630,113900,17241246300,152800,152900,152900,152800,296
|
|
20230630,113800,17196013100,152900,152800,152900,152800,352
|
|
20230630,113700,17142225500,152800,152800,152900,152800,205
|
|
20230630,113600,17110900000,152800,152800,152900,152800,149
|
|
20230630,113500,17088131300,152800,152800,152900,152800,326
|
|
20230630,113400,17038318400,152800,152700,152900,152700,2281
|
|
20230630,113300,16689849800,152700,152600,152700,152600,427
|
|
20230630,113200,16624673400,152600,152500,152600,152500,660
|
|
20230630,113100,16524008600,152500,152400,152500,152400,376
|
|
20230630,113000,16466669600,152400,152500,152500,152400,73
|
|
20230630,112900,16455542800,152500,152500,152500,152400,715
|
|
20230630,112800,16346513900,152400,152400,152500,152400,226
|
|
20230630,112700,16312070500,152500,152500,152600,152400,105
|
|
20230630,112600,16296058200,152500,152400,152600,152200,829
|
|
20230630,112500,16169673300,152400,152600,152600,152400,297
|
|
20230630,112400,16124391000,152600,152500,152600,152400,836
|
|
20230630,112300,15996901300,152500,152500,152500,152500,403
|
|
20230630,112200,15935443800,152500,152500,152600,152500,397
|
|
20230630,112100,15874891100,152500,152500,152600,152500,176
|
|
20230630,112000,15848050300,152500,152500,152600,152500,241
|
|
20230630,111900,15811293400,152500,152600,152600,152500,347
|
|
20230630,111800,15758374400,152500,152500,152600,152500,301
|
|
20230630,111700,15712461800,152500,152600,152600,152400,248
|
|
20230630,111600,15674639200,152500,152400,152500,152300,661
|
|
20230630,111500,15573876100,152400,152500,152600,152300,530
|
|
20230630,111400,15493053800,152400,152400,152600,152200,603
|
|
20230630,111300,15401135000,152200,152400,152500,152200,275
|
|
20230630,111200,15359229000,152400,152400,152500,152400,110
|
|
20230630,111100,15342458300,152500,152100,152500,152100,241
|
|
20230630,111000,15305726700,152400,152400,152500,152100,703
|
|
20230630,110900,15198567600,152400,152400,152500,152100,332
|
|
20230630,110800,15147996500,152400,152400,152500,152300,186
|
|
20230630,110700,15119655700,152300,152400,152500,152300,450
|
|
20230630,110600,15051070200,152400,152400,152500,152400,296
|
|
20230630,110500,15005952900,152400,152500,152500,152400,489
|
|
20230630,110400,14931419400,152500,152300,152500,152200,784
|
|
20230630,110300,14811944400,152300,152100,152300,152100,570
|
|
20230630,110200,14725182000,152100,152100,152100,152000,329
|
|
20230630,110100,14675145400,152100,152000,152100,152000,604
|
|
20230630,110000,14583328900,152100,152100,152100,152000,119
|
|
20230630,105900,14565233400,152100,152000,152100,152000,252
|
|
20230630,105800,14526921300,152000,152000,152000,151800,247
|
|
20230630,105700,14489408900,152000,152000,152100,151800,204
|
|
20230630,105600,14458408200,152000,152000,152000,151800,1177
|
|
20230630,105500,14279548600,152000,152000,152000,151900,257
|
|
20230630,105400,14240502100,152000,152000,152000,151900,161
|
|
20230630,105300,14216035700,152000,151800,152000,151800,871
|
|
20230630,105200,14083733100,151900,152000,152000,151800,282
|
|
20230630,105100,14040914800,151900,151900,152000,151900,330
|
|
20230630,105000,13990778900,151900,151800,152000,151800,354
|
|
20230630,104900,13937000900,151900,151900,151900,151800,185
|
|
20230630,104800,13908908600,151800,151900,151900,151800,247
|
|
20230630,104700,13871406600,151900,151900,151900,151800,110
|
|
20230630,104600,13854702400,151900,151900,151900,151800,170
|
|
20230630,104500,13828886500,151900,151900,151900,151700,713
|
|
20230630,104400,13720662900,151800,152100,152100,151800,794
|
|
20230630,104300,13599969500,152100,152100,152200,152100,211
|
|
20230630,104200,13567871400,152100,151900,152200,151900,443
|
|
20230630,104100,13500495700,151900,151900,152100,151900,497
|
|
20230630,104000,13424966600,151900,151900,152000,151900,98
|
|
20230630,103900,13410078000,152100,151900,152100,151900,525
|
|
20230630,103800,13330289400,151900,151900,151900,151900,43
|
|
20230630,103700,13323757700,151900,151800,152000,151700,195
|
|
20230630,103600,13294154700,151700,151800,151900,151700,478
|
|
20230630,103500,13221579800,151800,151900,151900,151700,366
|
|
20230630,103400,13166054700,151700,151900,152000,151700,267
|
|
20230630,103300,13125538500,151900,151900,151900,151800,745
|
|
20230630,103200,13012424900,151800,152000,152000,151800,342
|
|
20230630,103100,12960457500,152000,152000,152100,152000,289
|
|
20230630,103000,12916505000,152000,152100,152100,152000,885
|
|
20230630,102900,12781908200,152000,152000,152100,152000,120
|
|
20230630,102800,12763663400,152000,151800,152000,151800,441
|
|
20230630,102700,12696664200,151800,151800,151900,151800,262
|
|
20230630,102600,12656892000,151900,151800,151900,151800,79
|
|
20230630,102500,12644893100,151800,151700,151900,151700,287
|
|
20230630,102400,12601344900,151800,151700,151800,151600,890
|
|
20230630,102300,12466295900,151600,151700,151700,151600,80
|
|
20230630,102200,12454163900,151600,151800,151800,151600,474
|
|
20230630,102100,12382275800,151800,151700,151800,151700,695
|
|
20230630,102000,12276843400,151700,151800,151800,151700,478
|
|
20230630,101900,12204289900,151700,151700,151800,151700,173
|
|
20230630,101800,12178045100,151800,151800,151900,151800,545
|
|
20230630,101700,12095312900,151900,151800,151900,151700,470
|
|
20230630,101600,12023972500,151700,151800,151800,151700,67
|
|
20230630,101500,12013804200,151800,151800,151800,151700,406
|
|
20230630,101400,11952187700,151800,151900,151900,151800,542
|
|
20230630,101300,11869909900,151900,151900,151900,151800,213
|
|
20230630,101200,11837572400,151800,151900,152000,151800,631
|
|
20230630,101100,11741722600,151900,152000,152100,151900,754
|
|
20230630,101000,11627129200,152000,152100,152100,152000,131
|
|
20230630,100900,11607215400,152000,152000,152100,152000,217
|
|
20230630,100800,11574231200,152000,152000,152100,152000,210
|
|
20230630,100700,11542311100,152000,152000,152000,152000,191
|
|
20230630,100600,11513279100,152000,152000,152000,151900,293
|
|
20230630,100500,11468746000,152000,152100,152100,152000,309
|
|
20230630,100400,11421776900,152100,151900,152100,151800,884
|
|
20230630,100300,11287433100,151800,151800,152000,151700,610
|
|
20230630,100200,11194777900,151700,151900,152000,151700,1362
|
|
20230630,100100,10987866200,151900,151800,152000,151700,443
|
|
20230630,100000,10920612100,151700,151800,151900,151700,885
|
|
20230630,095900,10786260000,151800,151700,151800,151700,253
|
|
20230630,095800,10747875800,151700,151900,151900,151700,346
|
|
20230630,095700,10695372800,151800,151800,151900,151800,197
|
|
20230630,095600,10665459300,151800,152000,152000,151800,482
|
|
20230630,095500,10592270200,152000,151900,152000,151900,132
|
|
20230630,095400,10572215900,152000,151800,152000,151700,443
|
|
20230630,095300,10504916900,151700,151800,151900,151700,1187
|
|
20230630,095200,10324827100,151800,152000,152000,151800,307
|
|
20230630,095100,10278190600,152000,152100,152100,152000,650
|
|
20230630,095000,10179379900,152100,152200,152200,152100,49
|
|
20230630,094900,10171926000,152200,152100,152200,152000,604
|
|
20230630,094800,10080070700,152100,152300,152300,152100,1091
|
|
20230630,094700,9914036600,152300,152400,152400,152200,1324
|
|
20230630,094600,9712354000,152400,152400,152400,152300,111
|
|
20230630,094500,9695445400,152400,152300,152400,152300,322
|
|
20230630,094400,9646377700,152300,152200,152400,152100,978
|
|
20230630,094300,9497462800,152200,152200,152300,152100,431
|
|
20230630,094200,9431863200,152200,152000,152200,151900,1459
|
|
20230630,094100,9209918800,151900,151900,152000,151800,675
|
|
20230630,094000,9107361800,151900,151800,151900,151700,1481
|
|
20230630,093900,8882492900,151800,151700,151800,151700,338
|
|
20230630,093800,8831205600,151600,151700,151700,151600,816
|
|
20230630,093700,8707426200,151600,151700,151700,151600,259
|
|
20230630,093600,8668139600,151700,151600,151700,151500,664
|
|
20230630,093500,8567486400,151600,151500,151600,151200,830
|
|
20230630,093400,8441821100,151500,151400,151500,151200,2234
|
|
20230630,093300,8103594700,151400,151200,151400,151200,290
|
|
20230630,093200,8059728700,151200,151100,151200,151000,839
|
|
20230630,093100,7932997400,151100,151100,151100,151000,378
|
|
20230630,093000,7875892800,151100,151100,151200,151000,1132
|
|
20230630,092900,7704854500,151100,151200,151300,151000,2264
|
|
20230630,092800,7362725900,151300,151100,151300,151100,796
|
|
20230630,092700,7242324200,151200,151300,151300,151100,462
|
|
20230630,092600,7172476200,151300,151000,151300,151000,514
|
|
20230630,092500,7094797000,150900,151000,151100,150900,1416
|
|
20230630,092400,6880999900,150900,150900,151000,150800,1969
|
|
20230630,092300,6583917100,150900,151100,151100,150900,3356
|
|
20230630,092200,6077174100,151000,151100,151100,151000,816
|
|
20230630,092100,5953924400,151000,151100,151200,151000,2022
|
|
20230630,092000,5648407400,151100,151200,151200,151100,542
|
|
20230630,091900,5566497200,151200,151500,151600,151100,2979
|
|
20230630,091800,5115672200,151500,151500,151600,151400,580
|
|
20230630,091700,5027805000,151500,151400,151500,151400,235
|
|
20230630,091600,4992219900,151500,151400,151500,151300,1225
|
|
20230630,091500,4806789900,151300,151400,151600,151300,2061
|
|
20230630,091400,4494875000,151400,151700,151800,151400,3454
|
|
20230630,091300,3971524400,151700,151600,151700,151500,219
|
|
20230630,091200,3938322500,151500,151500,151600,151400,1116
|
|
20230630,091100,3769255800,151500,151500,151500,151400,1783
|
|
20230630,091000,3499183700,151500,151600,151700,151400,2595
|
|
20230630,090900,3105983600,151600,152100,152200,151500,2097
|
|
20230630,090800,2787625300,152100,152200,152200,152000,3131
|
|
20230630,090700,2311444300,152100,152500,152500,152100,1342
|
|
20230630,090600,2107057300,152500,152600,152600,152400,1330
|
|
20230630,090500,1904187800,152600,152900,152900,152600,922
|
|
20230630,090400,1763387400,152700,152800,153200,152700,1209
|
|
20230630,090300,1578590500,152900,153100,153100,152800,1516
|
|
20230630,090200,1346754000,153000,153200,153300,153000,1406
|
|
20230630,090100,1131551100,153200,153300,153500,153100,2598
|
|
20230630,090000,733148900,153400,152500,153400,152500,4737
|