673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,201000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,200900,20509537200,53900,53900,53900,53900,0
|
|
20230630,200800,20509537200,53900,53900,53900,53900,0
|
|
20230630,200700,20509537200,53900,53900,53900,53900,0
|
|
20230630,200600,20509537200,53900,53900,53900,53900,0
|
|
20230630,200500,20509537200,53900,53900,53900,53900,0
|
|
20230630,200400,20509537200,53900,53900,53900,53900,0
|
|
20230630,200300,20509537200,53900,53900,53900,53900,0
|
|
20230630,200200,20509537200,53900,53900,53900,53900,0
|
|
20230630,200100,20509537200,53900,53900,53900,53900,0
|
|
20230630,200000,20509537200,53900,53900,53900,53900,0
|
|
20230630,195900,20509537200,53900,53900,53900,53900,0
|
|
20230630,195800,20509537200,53900,53900,53900,53900,0
|
|
20230630,195700,20509537200,53900,53900,53900,53900,0
|
|
20230630,195600,20509537200,53900,53900,53900,53900,0
|
|
20230630,195500,20509537200,53900,53900,53900,53900,0
|
|
20230630,195400,20509537200,53900,53900,53900,53900,0
|
|
20230630,195300,20509537200,53900,53900,53900,53900,0
|
|
20230630,195200,20509537200,53900,53900,53900,53900,0
|
|
20230630,195100,20509537200,53900,53900,53900,53900,0
|
|
20230630,195000,20509537200,53900,53900,53900,53900,0
|
|
20230630,194900,20509537200,53900,53900,53900,53900,0
|
|
20230630,194800,20509537200,53900,53900,53900,53900,0
|
|
20230630,194700,20509537200,53900,53900,53900,53900,0
|
|
20230630,194600,20509537200,53900,53900,53900,53900,0
|
|
20230630,194500,20509537200,53900,53900,53900,53900,0
|
|
20230630,194400,20509537200,53900,53900,53900,53900,0
|
|
20230630,194300,20509537200,53900,53900,53900,53900,0
|
|
20230630,194200,20509537200,53900,53900,53900,53900,0
|
|
20230630,194100,20509537200,53900,53900,53900,53900,0
|
|
20230630,194000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,193900,20509537200,53900,53900,53900,53900,0
|
|
20230630,193800,20509537200,53900,53900,53900,53900,0
|
|
20230630,193700,20509537200,53900,53900,53900,53900,0
|
|
20230630,193600,20509537200,53900,53900,53900,53900,0
|
|
20230630,193500,20509537200,53900,53900,53900,53900,0
|
|
20230630,193400,20509537200,53900,53900,53900,53900,0
|
|
20230630,193300,20509537200,53900,53900,53900,53900,0
|
|
20230630,193200,20509537200,53900,53900,53900,53900,0
|
|
20230630,193100,20509537200,53900,53900,53900,53900,0
|
|
20230630,193000,20509537200,53900,53900,53900,53900,0
|
|
20230630,192900,20509537200,53900,53900,53900,53900,0
|
|
20230630,192800,20509537200,53900,53900,53900,53900,0
|
|
20230630,192700,20509537200,53900,53900,53900,53900,0
|
|
20230630,192600,20509537200,53900,53900,53900,53900,0
|
|
20230630,192500,20509537200,53900,53900,53900,53900,0
|
|
20230630,192400,20509537200,53900,53900,53900,53900,0
|
|
20230630,192300,20509537200,53900,53900,53900,53900,0
|
|
20230630,192200,20509537200,53900,53900,53900,53900,0
|
|
20230630,192100,20509537200,53900,53900,53900,53900,0
|
|
20230630,192000,20509537200,53900,53900,53900,53900,0
|
|
20230630,191900,20509537200,53900,53900,53900,53900,0
|
|
20230630,191800,20509537200,53900,53900,53900,53900,0
|
|
20230630,191700,20509537200,53900,53900,53900,53900,0
|
|
20230630,191600,20509537200,53900,53900,53900,53900,0
|
|
20230630,191500,20509537200,53900,53900,53900,53900,0
|
|
20230630,191400,20509537200,53900,53900,53900,53900,0
|
|
20230630,191300,20509537200,53900,53900,53900,53900,0
|
|
20230630,191200,20509537200,53900,53900,53900,53900,0
|
|
20230630,191100,20509537200,53900,53900,53900,53900,0
|
|
20230630,191000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,190900,20509537200,53900,53900,53900,53900,0
|
|
20230630,190800,20509537200,53900,53900,53900,53900,0
|
|
20230630,190700,20509537200,53900,53900,53900,53900,0
|
|
20230630,190600,20509537200,53900,53900,53900,53900,0
|
|
20230630,190500,20509537200,53900,53900,53900,53900,0
|
|
20230630,190400,20509537200,53900,53900,53900,53900,0
|
|
20230630,190300,20509537200,53900,53900,53900,53900,0
|
|
20230630,190200,20509537200,53900,53900,53900,53900,0
|
|
20230630,190100,20509537200,53900,53900,53900,53900,0
|
|
20230630,190000,20509537200,53900,53900,53900,53900,0
|
|
20230630,185900,20509537200,53900,53900,53900,53900,0
|
|
20230630,185800,20509537200,53900,53900,53900,53900,0
|
|
20230630,185700,20509537200,53900,53900,53900,53900,0
|
|
20230630,185600,20509537200,53900,53900,53900,53900,0
|
|
20230630,185500,20509537200,53900,53900,53900,53900,0
|
|
20230630,185400,20509537200,53900,53900,53900,53900,0
|
|
20230630,185300,20509537200,53900,53900,53900,53900,0
|
|
20230630,185200,20509537200,53900,53900,53900,53900,0
|
|
20230630,185100,20509537200,53900,53900,53900,53900,0
|
|
20230630,185000,20509537200,53900,53900,53900,53900,0
|
|
20230630,184900,20509537200,53900,53900,53900,53900,0
|
|
20230630,184800,20509537200,53900,53900,53900,53900,0
|
|
20230630,184700,20509537200,53900,53900,53900,53900,0
|
|
20230630,184600,20509537200,53900,53900,53900,53900,0
|
|
20230630,184500,20509537200,53900,53900,53900,53900,0
|
|
20230630,184400,20509537200,53900,53900,53900,53900,0
|
|
20230630,184300,20509537200,53900,53900,53900,53900,0
|
|
20230630,184200,20509537200,53900,53900,53900,53900,0
|
|
20230630,184100,20509537200,53900,53900,53900,53900,0
|
|
20230630,184000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,183900,20509537200,53900,53900,53900,53900,0
|
|
20230630,183800,20509537200,53900,53900,53900,53900,0
|
|
20230630,183700,20509537200,53900,53900,53900,53900,0
|
|
20230630,183600,20509537200,53900,53900,53900,53900,0
|
|
20230630,183500,20509537200,53900,53900,53900,53900,0
|
|
20230630,183400,20509537200,53900,53900,53900,53900,0
|
|
20230630,183300,20509537200,53900,53900,53900,53900,0
|
|
20230630,183200,20509537200,53900,53900,53900,53900,0
|
|
20230630,183100,20509537200,53900,53900,53900,53900,0
|
|
20230630,183000,20509537200,53900,53900,53900,53900,0
|
|
20230630,182900,20509537200,53900,53900,53900,53900,0
|
|
20230630,182800,20509537200,53900,53900,53900,53900,0
|
|
20230630,182700,20509537200,53900,53900,53900,53900,0
|
|
20230630,182600,20509537200,53900,53900,53900,53900,0
|
|
20230630,182500,20509537200,53900,53900,53900,53900,0
|
|
20230630,182400,20509537200,53900,53900,53900,53900,0
|
|
20230630,182300,20509537200,53900,53900,53900,53900,0
|
|
20230630,182200,20509537200,53900,53900,53900,53900,0
|
|
20230630,182100,20509537200,53900,53900,53900,53900,0
|
|
20230630,182000,20509537200,53900,53900,53900,53900,0
|
|
20230630,181900,20509537200,53900,53900,53900,53900,0
|
|
20230630,181800,20509537200,53900,53900,53900,53900,0
|
|
20230630,181700,20509537200,53900,53900,53900,53900,0
|
|
20230630,181600,20509537200,53900,53900,53900,53900,0
|
|
20230630,181500,20509537200,53900,53900,53900,53900,0
|
|
20230630,181400,20509537200,53900,53900,53900,53900,0
|
|
20230630,181300,20509537200,53900,53900,53900,53900,0
|
|
20230630,181200,20509537200,53900,53900,53900,53900,0
|
|
20230630,181100,20509537200,53900,53900,53900,53900,0
|
|
20230630,181000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,180900,20509537200,53900,53900,53900,53900,0
|
|
20230630,180800,20509537200,53900,53900,53900,53900,0
|
|
20230630,180700,20509537200,53900,53900,53900,53900,0
|
|
20230630,180600,20509537200,53900,53900,53900,53900,0
|
|
20230630,180500,20509537200,53900,53900,53900,53900,0
|
|
20230630,180400,20509537200,53900,53900,53900,53900,0
|
|
20230630,180300,20509537200,53900,53900,53900,53900,0
|
|
20230630,180200,20509537200,53900,53900,53900,53900,0
|
|
20230630,180100,20509537200,53900,53900,53900,53900,0
|
|
20230630,180000,20509537200,53900,53900,53900,53900,0
|
|
20230630,175900,20509537200,53900,53900,53900,53900,0
|
|
20230630,175800,20509537200,53900,53900,53900,53900,0
|
|
20230630,175700,20509537200,53900,53900,53900,53900,0
|
|
20230630,175600,20509537200,53900,53900,53900,53900,0
|
|
20230630,175500,20509537200,53900,53900,53900,53900,0
|
|
20230630,175400,20509537200,53900,53900,53900,53900,0
|
|
20230630,175300,20509537200,53900,53900,53900,53900,0
|
|
20230630,175200,20509537200,53900,53900,53900,53900,0
|
|
20230630,175100,20509537200,53900,53900,53900,53900,0
|
|
20230630,175000,20509537200,53900,53900,53900,53900,0
|
|
20230630,174900,20509537200,53900,53900,53900,53900,0
|
|
20230630,174800,20509537200,53900,53900,53900,53900,0
|
|
20230630,174700,20509537200,53900,53900,53900,53900,0
|
|
20230630,174600,20509537200,53900,53900,53900,53900,0
|
|
20230630,174500,20509537200,53900,53900,53900,53900,0
|
|
20230630,174400,20509537200,53900,53900,53900,53900,0
|
|
20230630,174300,20509537200,53900,53900,53900,53900,0
|
|
20230630,174200,20509537200,53900,53900,53900,53900,0
|
|
20230630,174100,20509537200,53900,53900,53900,53900,0
|
|
20230630,174000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,173900,20509537200,53900,53900,53900,53900,0
|
|
20230630,173800,20509537200,53900,53900,53900,53900,0
|
|
20230630,173700,20509537200,53900,53900,53900,53900,0
|
|
20230630,173600,20509537200,53900,53900,53900,53900,0
|
|
20230630,173500,20509537200,53900,53900,53900,53900,0
|
|
20230630,173400,20509537200,53900,53900,53900,53900,0
|
|
20230630,173300,20509537200,53900,53900,53900,53900,0
|
|
20230630,173200,20509537200,53900,53900,53900,53900,0
|
|
20230630,173100,20509537200,53900,53900,53900,53900,0
|
|
20230630,173000,20509537200,53900,53900,53900,53900,0
|
|
20230630,172900,20509537200,53900,53900,53900,53900,0
|
|
20230630,172800,20509537200,53900,53900,53900,53900,0
|
|
20230630,172700,20509537200,53900,53900,53900,53900,0
|
|
20230630,172600,20509537200,53900,53900,53900,53900,0
|
|
20230630,172500,20509537200,53900,53900,53900,53900,0
|
|
20230630,172400,20509537200,53900,53900,53900,53900,0
|
|
20230630,172300,20509537200,53900,53900,53900,53900,0
|
|
20230630,172200,20509537200,53900,53900,53900,53900,0
|
|
20230630,172100,20509537200,53900,53900,53900,53900,0
|
|
20230630,172000,20509537200,53900,53900,53900,53900,0
|
|
20230630,171900,20509537200,53900,53900,53900,53900,0
|
|
20230630,171800,20509537200,53900,53900,53900,53900,0
|
|
20230630,171700,20509537200,53900,53900,53900,53900,0
|
|
20230630,171600,20509537200,53900,53900,53900,53900,0
|
|
20230630,171500,20509537200,53900,53900,53900,53900,0
|
|
20230630,171400,20509537200,53900,53900,53900,53900,0
|
|
20230630,171300,20509537200,53900,53900,53900,53900,0
|
|
20230630,171200,20509537200,53900,53900,53900,53900,0
|
|
20230630,171100,20509537200,53900,53900,53900,53900,0
|
|
20230630,171000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,170900,20509537200,53900,53900,53900,53900,0
|
|
20230630,170800,20509537200,53900,53900,53900,53900,0
|
|
20230630,170700,20509537200,53900,53900,53900,53900,0
|
|
20230630,170600,20509537200,53900,53900,53900,53900,0
|
|
20230630,170500,20509537200,53900,53900,53900,53900,0
|
|
20230630,170400,20509537200,53900,53900,53900,53900,0
|
|
20230630,170300,20509537200,53900,53900,53900,53900,0
|
|
20230630,170200,20509537200,53900,53900,53900,53900,0
|
|
20230630,170100,20509537200,53900,53900,53900,53900,0
|
|
20230630,170000,20509537200,53900,53900,53900,53900,0
|
|
20230630,165900,20509537200,53900,53900,53900,53900,0
|
|
20230630,165800,20509537200,53900,53900,53900,53900,0
|
|
20230630,165700,20509537200,53900,53900,53900,53900,0
|
|
20230630,165600,20509537200,53900,53900,53900,53900,0
|
|
20230630,165500,20509537200,53900,53900,53900,53900,0
|
|
20230630,165400,20509537200,53900,53900,53900,53900,0
|
|
20230630,165300,20509537200,53900,53900,53900,53900,0
|
|
20230630,165200,20509537200,53900,53900,53900,53900,0
|
|
20230630,165100,20509537200,53900,53900,53900,53900,0
|
|
20230630,165000,20509537200,53900,53900,53900,53900,0
|
|
20230630,164900,20509537200,53900,53900,53900,53900,0
|
|
20230630,164800,20509537200,53900,53900,53900,53900,0
|
|
20230630,164700,20509537200,53900,53900,53900,53900,0
|
|
20230630,164600,20509537200,53900,53900,53900,53900,0
|
|
20230630,164500,20509537200,53900,53900,53900,53900,0
|
|
20230630,164400,20509537200,53900,53900,53900,53900,0
|
|
20230630,164300,20509537200,53900,53900,53900,53900,0
|
|
20230630,164200,20509537200,53900,53900,53900,53900,0
|
|
20230630,164100,20509537200,53900,53900,53900,53900,0
|
|
20230630,164000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,163900,20509537200,53900,53900,53900,53900,0
|
|
20230630,163800,20509537200,53900,53900,53900,53900,0
|
|
20230630,163700,20509537200,53900,53900,53900,53900,0
|
|
20230630,163600,20509537200,53900,53900,53900,53900,0
|
|
20230630,163500,20509537200,53900,53900,53900,53900,0
|
|
20230630,163400,20509537200,53900,53900,53900,53900,0
|
|
20230630,163300,20509537200,53900,53900,53900,53900,0
|
|
20230630,163200,20509537200,53900,53900,53900,53900,0
|
|
20230630,163100,20509537200,53900,53900,53900,53900,0
|
|
20230630,163000,20509537200,53900,53900,53900,53900,0
|
|
20230630,162900,20509537200,53900,53900,53900,53900,0
|
|
20230630,162800,20509537200,53900,53900,53900,53900,0
|
|
20230630,162700,20509537200,53900,53900,53900,53900,0
|
|
20230630,162600,20509537200,53900,53900,53900,53900,0
|
|
20230630,162500,20509537200,53900,53900,53900,53900,0
|
|
20230630,162400,20509537200,53900,53900,53900,53900,0
|
|
20230630,162300,20509537200,53900,53900,53900,53900,0
|
|
20230630,162200,20509537200,53900,53900,53900,53900,0
|
|
20230630,162100,20509537200,53900,53900,53900,53900,0
|
|
20230630,162000,20509537200,53900,53900,53900,53900,0
|
|
20230630,161900,20509537200,53900,53900,53900,53900,0
|
|
20230630,161800,20509537200,53900,53900,53900,53900,0
|
|
20230630,161700,20509537200,53900,53900,53900,53900,0
|
|
20230630,161600,20509537200,53900,53900,53900,53900,0
|
|
20230630,161500,20509537200,53900,53900,53900,53900,0
|
|
20230630,161400,20509537200,53900,53900,53900,53900,0
|
|
20230630,161300,20509537200,53900,53900,53900,53900,0
|
|
20230630,161200,20509537200,53900,53900,53900,53900,0
|
|
20230630,161100,20509537200,53900,53900,53900,53900,0
|
|
20230630,161000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,160900,20509537200,53900,53900,53900,53900,0
|
|
20230630,160800,20509537200,53900,53900,53900,53900,0
|
|
20230630,160700,20509537200,53900,53900,53900,53900,0
|
|
20230630,160600,20509537200,53900,53900,53900,53900,0
|
|
20230630,160500,20509537200,53900,53900,53900,53900,0
|
|
20230630,160400,20509537200,53900,53900,53900,53900,0
|
|
20230630,160300,20509537200,53900,53900,53900,53900,0
|
|
20230630,160200,20509537200,53900,53900,53900,53900,0
|
|
20230630,160100,20509537200,53900,53900,53900,53900,0
|
|
20230630,160000,20509537200,53900,53900,53900,53900,0
|
|
20230630,155900,20509537200,53900,53900,53900,53900,0
|
|
20230630,155800,20509537200,53900,53900,53900,53900,0
|
|
20230630,155700,20509537200,53900,53900,53900,53900,0
|
|
20230630,155600,20509537200,53900,53900,53900,53900,0
|
|
20230630,155500,20509537200,53900,53900,53900,53900,0
|
|
20230630,155400,20509537200,53900,53900,53900,53900,0
|
|
20230630,155300,20509537200,53900,53900,53900,53900,0
|
|
20230630,155200,20509537200,53900,53900,53900,53900,0
|
|
20230630,155100,20509537200,53900,53900,53900,53900,0
|
|
20230630,155000,20509537200,53900,53900,53900,53900,0
|
|
20230630,154900,20509537200,53900,53900,53900,53900,0
|
|
20230630,154800,20509537200,53900,53900,53900,53900,0
|
|
20230630,154700,20509537200,53900,53900,53900,53900,0
|
|
20230630,154600,20509537200,53900,53900,53900,53900,0
|
|
20230630,154500,20509537200,53900,53900,53900,53900,0
|
|
20230630,154400,20509537200,53900,53900,53900,53900,0
|
|
20230630,154300,20509537200,53900,53900,53900,53900,0
|
|
20230630,154200,20509537200,53900,53900,53900,53900,0
|
|
20230630,154100,20509537200,53900,53900,53900,53900,0
|
|
20230630,154000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,153900,20509537200,53900,53900,53900,53900,0
|
|
20230630,153800,20509537200,53900,53900,53900,53900,0
|
|
20230630,153700,20509537200,53900,53900,53900,53900,0
|
|
20230630,153600,20509537200,53900,53900,53900,53900,0
|
|
20230630,153500,20509537200,53900,53900,53900,53900,0
|
|
20230630,153400,20509537200,53900,53900,53900,53900,0
|
|
20230630,153300,20509537200,53900,53900,53900,53900,0
|
|
20230630,153200,20509537200,53900,53900,53900,53900,0
|
|
20230630,153100,20509537200,53900,53900,53900,53900,0
|
|
20230630,153000,20509537200,53900,53900,53900,53900,16349
|
|
20230630,152900,19628326100,53900,53900,53900,53900,0
|
|
20230630,152800,19628326100,53900,53900,53900,53900,0
|
|
20230630,152700,19628326100,53900,53900,53900,53900,0
|
|
20230630,152600,19628326100,53900,53900,53900,53900,0
|
|
20230630,152500,19628326100,53900,53900,53900,53900,0
|
|
20230630,152400,19628326100,53900,53900,53900,53900,0
|
|
20230630,152300,19628326100,53900,53900,53900,53900,0
|
|
20230630,152200,19628326100,53900,53900,53900,53900,0
|
|
20230630,152100,19628326100,53900,53900,53900,53900,0
|
|
20230630,152000,19628326100,53900,53900,53900,53900,0
|
|
20230630,151900,19628326100,53900,54000,54000,53900,1741
|
|
20230630,151800,19534477500,54000,53900,54000,53900,1854
|
|
20230630,151700,19434362100,54000,53900,54000,53800,1676
|
|
20230630,151600,19343986000,53900,53800,53900,53800,1166
|
|
20230630,151500,19281139000,53900,53800,53900,53800,177
|
|
20230630,151400,19271602200,53900,53800,53900,53800,618
|
|
20230630,151300,19238303100,53800,53800,53900,53700,2411
|
|
20230630,151200,19108586400,53800,53800,53800,53700,466
|
|
20230630,151100,19083517400,53800,53800,53800,53700,463
|
|
20230630,151000,19058624400,53800,53800,53800,53700,511
|
|
20230630,150900,19031152700,53800,53800,53800,53700,632
|
|
20230630,150800,18997152600,53800,53700,53800,53700,279
|
|
20230630,150700,18982146800,53700,53800,53800,53700,225
|
|
20230630,150600,18970056400,53700,53700,53800,53700,827
|
|
20230630,150500,18925575600,53700,53800,53900,53700,1206
|
|
20230630,150400,18860692700,53800,54000,54000,53800,3032
|
|
20230630,150300,18697240500,53900,54000,54000,53900,288
|
|
20230630,150200,18681694000,53900,54000,54000,53900,418
|
|
20230630,150100,18659138400,53900,53900,54000,53900,268
|
|
20230630,150000,18644675000,53900,53800,54000,53800,467
|
|
20230630,145900,18619505200,53900,53900,53900,53800,1403
|
|
20230630,145800,18543898400,53800,53900,53900,53800,152
|
|
20230630,145700,18535713800,53800,53800,53900,53800,1491
|
|
20230630,145600,18455431700,53800,53900,53900,53800,285
|
|
20230630,145500,18440087600,53900,53800,53900,53800,372
|
|
20230630,145400,18420050900,53800,53700,54000,53700,2386
|
|
20230630,145300,18291504300,53800,53900,54000,53800,5202
|
|
20230630,145200,18011372200,53900,53900,53900,53800,124
|
|
20230630,145100,18004690200,53800,53900,53900,53800,409
|
|
20230630,145000,17982655400,53900,53800,53900,53800,323
|
|
20230630,144900,17965267700,53800,53800,53900,53800,281
|
|
20230630,144800,17950135300,53800,53800,53900,53800,345
|
|
20230630,144700,17931556600,53800,53900,53900,53800,1902
|
|
20230630,144600,17829087800,53900,54000,54000,53900,326
|
|
20230630,144500,17811507500,53900,54100,54100,53900,2814
|
|
20230630,144400,17659564800,54100,53900,54100,53900,2438
|
|
20230630,144300,17527892100,54000,54000,54000,53900,666
|
|
20230630,144200,17491953600,54000,53900,54000,53900,1093
|
|
20230630,144100,17432952100,54000,53900,54000,53900,1143
|
|
20230630,144000,17371240000,53900,54000,54000,53900,387
|
|
20230630,143900,17350366200,53900,53900,54000,53900,525
|
|
20230630,143800,17322046000,54000,54000,54000,53900,1570
|
|
20230630,143700,17237281300,54000,54000,54000,53900,549
|
|
20230630,143600,17207658800,53900,53900,54000,53900,529
|
|
20230630,143500,17179114000,53900,54000,54000,53900,351
|
|
20230630,143400,17160175100,54000,53900,54000,53900,205
|
|
20230630,143300,17149112100,53900,53900,54000,53900,1278
|
|
20230630,143200,17080128800,53900,54000,54000,53900,392
|
|
20230630,143100,17058975400,53900,53900,54000,53900,412
|
|
20230630,143000,17036753100,53900,53900,54000,53900,588
|
|
20230630,142900,17005031800,53900,54000,54000,53900,282
|
|
20230630,142800,16989818100,53900,53900,54000,53900,171
|
|
20230630,142700,16980596800,54000,53900,54000,53900,666
|
|
20230630,142600,16944678400,54000,53900,54000,53800,706
|
|
20230630,142500,16906633600,53900,53900,53900,53800,297
|
|
20230630,142400,16890629000,53900,53800,53900,53800,1439
|
|
20230630,142300,16813177300,53800,53900,53900,53800,474
|
|
20230630,142200,16787654300,53800,53900,53900,53800,225
|
|
20230630,142100,16775536100,53800,53800,53900,53800,259
|
|
20230630,142000,16761589900,53900,53800,53900,53800,697
|
|
20230630,141900,16724038500,53800,53800,53900,53800,1646
|
|
20230630,141800,16635476900,53800,53800,53900,53800,1090
|
|
20230630,141700,16576740900,53800,53900,53900,53800,1182
|
|
20230630,141600,16513048400,53900,53900,53900,53800,561
|
|
20230630,141500,16482823500,53900,53800,53900,53800,398
|
|
20230630,141400,16461383600,53800,53800,53900,53800,230
|
|
20230630,141300,16448997900,53800,53900,53900,53800,499
|
|
20230630,141200,16422121700,53800,53800,53900,53800,203
|
|
20230630,141100,16411186900,53900,53800,53900,53800,322
|
|
20230630,141000,16393848000,53800,53900,53900,53800,2183
|
|
20230630,140900,16276201200,53900,53900,53900,53800,370
|
|
20230630,140800,16256261600,53800,53900,53900,53800,611
|
|
20230630,140700,16223361100,53900,53900,53900,53800,540
|
|
20230630,140600,16194272200,53800,53800,53900,53800,878
|
|
20230630,140500,16146992100,53900,53900,53900,53800,425
|
|
20230630,140400,16124096500,53800,53800,53900,53800,552
|
|
20230630,140300,16094385800,53800,53900,53900,53800,384
|
|
20230630,140200,16073701000,53800,53900,54000,53800,459
|
|
20230630,140100,16048971200,53800,53800,53900,53800,964
|
|
20230630,140000,15997073800,53900,53900,53900,53800,376
|
|
20230630,135900,15976825000,53900,53800,53900,53800,526
|
|
20230630,135800,15948488400,53900,53900,53900,53800,530
|
|
20230630,135700,15919926000,53900,53900,53900,53800,808
|
|
20230630,135600,15876417300,53800,53900,53900,53800,301
|
|
20230630,135500,15860211400,53900,53900,53900,53800,401
|
|
20230630,135400,15838604100,53900,53800,53900,53800,433
|
|
20230630,135300,15815292000,53900,53900,53900,53800,186
|
|
20230630,135200,15805270000,53800,53900,53900,53800,474
|
|
20230630,135100,15779735800,53900,53800,53900,53800,431
|
|
20230630,135000,15756527000,53900,53900,53900,53800,236
|
|
20230630,134900,15743817800,53800,53900,53900,53800,582
|
|
20230630,134800,15712487700,53900,53900,53900,53800,2068
|
|
20230630,134700,15601023200,53900,54000,54000,53900,1366
|
|
20230630,134600,15527369000,54000,54000,54000,53900,446
|
|
20230630,134500,15503303900,54000,53900,54000,53900,335
|
|
20230630,134400,15485221300,54000,53900,54000,53900,619
|
|
20230630,134300,15451823700,54000,53900,54000,53900,423
|
|
20230630,134200,15428997300,54000,54000,54000,53900,333
|
|
20230630,134100,15411024800,53900,54000,54000,53900,848
|
|
20230630,134000,15365256600,53900,54000,54000,53900,492
|
|
20230630,133900,15338710900,53900,53900,54000,53900,488
|
|
20230630,133800,15312384200,53900,54000,54000,53900,330
|
|
20230630,133700,15294576500,53900,54000,54000,53900,567
|
|
20230630,133600,15263982600,54000,53900,54000,53900,375
|
|
20230630,133500,15243749800,53900,53900,54000,53900,316
|
|
20230630,133400,15226700500,53900,54000,54000,53900,679
|
|
20230630,133300,15190067300,54000,54000,54000,53900,431
|
|
20230630,133200,15166805100,53900,54000,54000,53900,72
|
|
20230630,133100,15162920300,53900,53900,54000,53800,524
|
|
20230630,133000,15134676200,53800,53800,53900,53800,453
|
|
20230630,132900,15110272500,53900,53900,53900,53800,725
|
|
20230630,132800,15071207400,53900,53800,53900,53800,347
|
|
20230630,132700,15052522300,53800,53700,53900,53700,815
|
|
20230630,132600,15008673900,53800,53900,53900,53700,1173
|
|
20230630,132500,14945563400,53800,53800,53900,53800,183
|
|
20230630,132400,14935708100,53800,53800,53900,53800,340
|
|
20230630,132300,14917404200,53900,53900,54000,53800,1208
|
|
20230630,132200,14852298900,54000,53900,54000,53900,559
|
|
20230630,132100,14822155800,53900,53900,54000,53900,249
|
|
20230630,132000,14808726400,54000,54000,54000,53900,1467
|
|
20230630,131900,14729629500,54000,53800,54000,53800,1907
|
|
20230630,131800,14626837500,53900,53800,53900,53800,218
|
|
20230630,131700,14615095800,53800,53800,53900,53700,2663
|
|
20230630,131600,14471828800,53700,53700,53800,53700,478
|
|
20230630,131500,14446131600,53800,53800,53800,53700,217
|
|
20230630,131400,14434470000,53800,53800,53800,53700,371
|
|
20230630,131300,14414531100,53800,53700,53800,53700,214
|
|
20230630,131200,14403025900,53700,53700,53800,53700,309
|
|
20230630,131100,14386415100,53700,53700,53800,53700,210
|
|
20230630,131000,14375131400,53800,53600,53800,53500,560
|
|
20230630,130900,14345059400,53500,53600,53700,53500,476
|
|
20230630,130800,14319558800,53500,53600,53700,53500,384
|
|
20230630,130700,14298974500,53600,53700,53700,53500,396
|
|
20230630,130600,14277754400,53600,53600,53700,53500,441
|
|
20230630,130500,14254130700,53500,53500,53700,53500,605
|
|
20230630,130400,14221707200,53500,53600,53700,53500,808
|
|
20230630,130300,14178412700,53600,53500,53700,53500,418
|
|
20230630,130200,14156016300,53600,53600,53700,53500,514
|
|
20230630,130100,14128461700,53600,53600,53700,53600,428
|
|
20230630,130000,14105505400,53600,53500,53700,53500,1115
|
|
20230630,125900,14045727200,53500,53500,53600,53500,997
|
|
20230630,125800,13992376000,53500,53700,53700,53500,1054
|
|
20230630,125700,13935920600,53600,53600,53700,53600,456
|
|
20230630,125600,13911462800,53600,53700,53800,53600,289
|
|
20230630,125500,13895940100,53800,53800,53800,53700,529
|
|
20230630,125400,13867514000,53700,53700,53800,53700,457
|
|
20230630,125300,13842965500,53700,53800,53800,53700,443
|
|
20230630,125200,13819157200,53700,53700,53700,53700,345
|
|
20230630,125100,13800630700,53800,53700,53800,53700,453
|
|
20230630,125000,13776281300,53700,53600,53800,53600,664
|
|
20230630,124900,13740637600,53700,53600,53700,53600,307
|
|
20230630,124800,13724166500,53600,53600,53700,53600,336
|
|
20230630,124700,13706142300,53700,53500,53700,53500,421
|
|
20230630,124600,13683577300,53600,53600,53600,53600,81
|
|
20230630,124500,13679235700,53500,53600,53700,53500,701
|
|
20230630,124400,13641624700,53700,53700,53700,53600,440
|
|
20230630,124300,13618001900,53700,53700,53800,53400,1689
|
|
20230630,124200,13527555100,53800,53700,53800,53700,254
|
|
20230630,124100,13513909000,53700,53700,53700,53600,459
|
|
20230630,124000,13489267800,53600,53500,53700,53500,1032
|
|
20230630,123900,13433896700,53600,53500,53600,53500,224
|
|
20230630,123800,13421898500,53500,53500,53500,53500,116
|
|
20230630,123700,13415692500,53500,53500,53600,53400,840
|
|
20230630,123600,13370745500,53500,53600,53600,53500,97
|
|
20230630,123500,13365555900,53600,53500,53600,53500,400
|
|
20230630,123400,13344141100,53500,53600,53700,53500,331
|
|
20230630,123300,13326409800,53600,53600,53600,53600,798
|
|
20230630,123200,13283637000,53500,53600,53600,53500,222
|
|
20230630,123100,13271754100,53600,53600,53600,53500,540
|
|
20230630,123000,13242825000,53600,53600,53600,53500,478
|
|
20230630,122900,13217228600,53500,53600,53600,53500,199
|
|
20230630,122800,13206570700,53600,53500,53600,53500,353
|
|
20230630,122700,13187674300,53500,53500,53700,53500,672
|
|
20230630,122600,13151697300,53500,53600,53600,53500,347
|
|
20230630,122500,13133115500,53600,53600,53700,53600,585
|
|
20230630,122400,13101749100,53700,53700,53800,53600,217
|
|
20230630,122300,13090099500,53600,53600,53700,53600,273
|
|
20230630,122200,13075446900,53600,53700,53700,53600,207
|
|
20230630,122100,13064344800,53600,53600,53700,53500,326
|
|
20230630,122000,13046872200,53600,53600,53600,53500,216
|
|
20230630,121900,13035305900,53600,53500,53600,53500,288
|
|
20230630,121800,13019882700,53600,53600,53700,53500,287
|
|
20230630,121700,13004502100,53600,53600,53800,53600,362
|
|
20230630,121600,12985079600,53600,53600,53700,53500,470
|
|
20230630,121500,12959878300,53700,53600,53700,53600,261
|
|
20230630,121400,12945881800,53700,53700,53800,53600,241
|
|
20230630,121300,12932938900,53600,53700,53700,53600,319
|
|
20230630,121200,12915824200,53700,53600,53700,53600,922
|
|
20230630,121100,12866320300,53700,53700,53700,53600,403
|
|
20230630,121000,12844687900,53600,53700,53700,53600,181
|
|
20230630,120900,12834981500,53600,53700,53700,53600,277
|
|
20230630,120800,12820115100,53600,53600,53700,53600,548
|
|
20230630,120700,12790708500,53700,53700,53700,53600,280
|
|
20230630,120600,12775675500,53700,53800,53800,53700,909
|
|
20230630,120500,12726853200,53800,53800,53800,53700,460
|
|
20230630,120400,12702122500,53700,53800,53800,53700,333
|
|
20230630,120300,12684217800,53800,53700,53800,53700,236
|
|
20230630,120200,12671537700,53700,53800,53800,53700,516
|
|
20230630,120100,12643783500,53700,53700,53800,53700,295
|
|
20230630,120000,12627923700,53800,53700,53800,53700,430
|
|
20230630,115900,12604809500,53800,53800,53800,53700,220
|
|
20230630,115800,12592980200,53700,53700,53800,53700,421
|
|
20230630,115700,12570350200,53800,53800,53800,53700,1364
|
|
20230630,115600,12496970600,53700,53800,53800,53700,254
|
|
20230630,115500,12483325400,53800,53800,53800,53700,445
|
|
20230630,115400,12459401600,53800,53800,53800,53700,286
|
|
20230630,115300,12444018300,53800,53700,53800,53700,1071
|
|
20230630,115200,12386498300,53800,53700,53800,53700,231
|
|
20230630,115100,12374080700,53800,53800,53800,53700,425
|
|
20230630,115000,12351223700,53700,53800,53800,53700,222
|
|
20230630,114900,12339290100,53700,53700,53800,53700,364
|
|
20230630,114800,12319720200,53800,53700,53800,53600,470
|
|
20230630,114700,12294496400,53700,53700,53700,53600,920
|
|
20230630,114600,12245096300,53700,53600,53700,53600,250
|
|
20230630,114500,12231687100,53600,53600,53700,53600,450
|
|
20230630,114400,12207545000,53600,53700,53700,53600,270
|
|
20230630,114300,12193053300,53700,53700,53700,53600,621
|
|
20230630,114200,12159744900,53700,53700,53700,53600,458
|
|
20230630,114100,12135190100,53700,53600,53700,53600,205
|
|
20230630,114000,12124189600,53500,53600,53600,53500,458
|
|
20230630,113900,12099657300,53600,53500,53600,53500,432
|
|
20230630,113800,12076509100,53500,53600,53600,53500,615
|
|
20230630,113700,12043553700,53600,53500,53600,53500,398
|
|
20230630,113600,12022232900,53600,53500,53600,53500,231
|
|
20230630,113500,12009866600,53500,53500,53600,53500,402
|
|
20230630,113400,11988336600,53600,53600,53600,53500,228
|
|
20230630,113300,11976126000,53600,53500,53600,53500,502
|
|
20230630,113200,11949240600,53600,53500,53600,53500,372
|
|
20230630,113100,11929320800,53600,53600,53600,53500,316
|
|
20230630,113000,11912394000,53600,53600,53600,53500,385
|
|
20230630,112900,11891774700,53600,53600,53700,53500,286
|
|
20230630,112800,11876455200,53600,53500,53600,53500,615
|
|
20230630,112700,11843501200,53600,53500,53600,53500,175
|
|
20230630,112600,11834129300,53500,53500,53600,53400,486
|
|
20230630,112500,11808134900,53600,53600,53600,53500,412
|
|
20230630,112400,11786078300,53600,53500,53600,53400,231
|
|
20230630,112300,11773726900,53500,53600,53600,53500,410
|
|
20230630,112200,11751772400,53600,53500,53600,53400,438
|
|
20230630,112100,11728342600,53500,53600,53600,53400,339
|
|
20230630,112000,11710211100,53600,53400,53600,53400,122
|
|
20230630,111900,11703688500,53300,53600,53600,53300,595
|
|
20230630,111800,11671866400,53500,53500,53500,53400,373
|
|
20230630,111700,11651922000,53400,53500,53500,53400,248
|
|
20230630,111600,11638667600,53400,53500,53500,53400,289
|
|
20230630,111500,11623229400,53500,53400,53600,53400,306
|
|
20230630,111400,11606859600,53300,53300,53400,53300,1337
|
|
20230630,111300,11535539400,53400,53500,53500,53300,938
|
|
20230630,111200,11485461800,53400,53500,53500,53400,350
|
|
20230630,111100,11466746500,53400,53500,53500,53400,659
|
|
20230630,111000,11431509100,53500,53600,53600,53500,207
|
|
20230630,110900,11420422100,53600,53600,53600,53500,316
|
|
20230630,110800,11403497600,53600,53600,53600,53500,589
|
|
20230630,110700,11371944500,53600,53500,53600,53500,293
|
|
20230630,110600,11356245800,53500,53500,53600,53500,497
|
|
20230630,110500,11329628400,53600,53600,53600,53400,371
|
|
20230630,110400,11309764800,53600,53400,53600,53400,580
|
|
20230630,110300,11278697700,53500,53500,53500,53400,384
|
|
20230630,110200,11258172800,53300,53500,53500,53300,302
|
|
20230630,110100,11242032800,53500,53500,53500,53300,807
|
|
20230630,110000,11198938100,53400,53400,53400,53300,246
|
|
20230630,105900,11185806700,53300,53400,53600,53100,2270
|
|
20230630,105800,11064773500,53500,53500,53500,53500,335
|
|
20230630,105700,11046851000,53400,53400,53500,53400,222
|
|
20230630,105600,11034987100,53500,53400,53600,53400,710
|
|
20230630,105500,10997032600,53500,53400,53500,53400,526
|
|
20230630,105400,10968930200,53400,53400,53400,53300,566
|
|
20230630,105300,10938725900,53400,53500,53500,53400,309
|
|
20230630,105200,10922212300,53400,53500,53600,53400,495
|
|
20230630,105100,10895735600,53600,53500,53600,53400,491
|
|
20230630,105000,10869451900,53500,53400,53500,53400,273
|
|
20230630,104900,10854864700,53500,53600,53600,53400,1187
|
|
20230630,104800,10791358400,53600,53500,53600,53500,205
|
|
20230630,104700,10780372400,53600,53600,53600,53500,587
|
|
20230630,104600,10748919200,53600,53600,53600,53500,404
|
|
20230630,104500,10727286800,53500,53500,53600,53500,429
|
|
20230630,104400,10704308700,53600,53600,53600,53500,783
|
|
20230630,104300,10662360600,53600,53600,53600,53500,986
|
|
20230630,104200,10609520700,53600,53600,53600,53500,407
|
|
20230630,104100,10587719100,53600,53500,53600,53500,267
|
|
20230630,104000,10573413200,53600,53500,53600,53400,857
|
|
20230630,103900,10527571100,53400,53500,53500,53400,267
|
|
20230630,103800,10513297500,53500,53400,53500,53400,223
|
|
20230630,103700,10501377700,53400,53500,53500,53300,468
|
|
20230630,103600,10476384000,53500,53500,53500,53300,759
|
|
20230630,103500,10435846700,53400,53500,53500,53400,351
|
|
20230630,103400,10417073400,53400,53700,53700,53400,760
|
|
20230630,103300,10376412900,53600,53500,53700,53500,648
|
|
20230630,103200,10341686800,53600,53700,53700,53500,157
|
|
20230630,103100,10333271500,53600,53600,53700,53500,693
|
|
20230630,103000,10296131600,53600,53600,53700,53500,636
|
|
20230630,102900,10262036800,53600,53600,53700,53500,775
|
|
20230630,102800,10220489800,53600,53600,53600,53500,415
|
|
20230630,102700,10198248000,53500,53500,53600,53500,246
|
|
20230630,102600,10185068200,53600,53600,53600,53500,472
|
|
20230630,102500,10159777900,53500,53400,53600,53400,1898
|
|
20230630,102400,10058211500,53300,53500,53500,53300,526
|
|
20230630,102300,10030131800,53400,53500,53600,53400,2807
|
|
20230630,102200,9880024800,53500,53400,53500,53400,358
|
|
20230630,102100,9860886400,53400,53300,53500,53300,1859
|
|
20230630,102000,9761714400,53200,53100,53300,53100,1568
|
|
20230630,101900,9678344500,53200,53400,53400,52800,10210
|
|
20230630,101800,9136208800,53400,53500,53500,53300,979
|
|
20230630,101700,9083913900,53400,53500,53500,53400,241
|
|
20230630,101600,9071032800,53400,53600,53600,53400,1214
|
|
20230630,101500,9006111700,53600,53600,53600,53500,432
|
|
20230630,101400,8982965700,53500,53600,53600,53500,141
|
|
20230630,101300,8975414300,53600,53600,53600,53500,373
|
|
20230630,101200,8955437000,53600,53600,53600,53500,293
|
|
20230630,101100,8939733700,53600,53600,53600,53400,1216
|
|
20230630,101000,8874657200,53600,53800,53800,53500,1032
|
|
20230630,100900,8819316600,53700,53800,53800,53600,1493
|
|
20230630,100800,8739191500,53800,53600,53900,53500,3212
|
|
20230630,100700,8566657900,53600,53500,53600,53500,527
|
|
20230630,100600,8538421900,53600,53600,53600,53500,252
|
|
20230630,100500,8524915700,53600,53500,53600,53500,623
|
|
20230630,100400,8491533600,53600,53600,53600,53500,527
|
|
20230630,100300,8463296500,53600,53600,53600,53500,469
|
|
20230630,100200,8438181800,53600,53600,53600,53500,377
|
|
20230630,100100,8417986200,53600,53500,53600,53500,545
|
|
20230630,100000,8388780900,53500,53600,53600,53500,384
|
|
20230630,095900,8368217500,53600,53600,53600,53500,167
|
|
20230630,095800,8359274500,53600,53600,53600,53500,572
|
|
20230630,095700,8328641200,53600,53500,53600,53500,676
|
|
20230630,095600,8292456000,53600,53600,53600,53500,463
|
|
20230630,095500,8267660400,53600,53500,53600,53500,239
|
|
20230630,095400,8254855800,53600,53500,53600,53400,472
|
|
20230630,095300,8229586700,53400,53500,53600,53400,527
|
|
20230630,095200,8201416500,53400,53600,53600,53400,1576
|
|
20230630,095100,8117089100,53500,53500,53600,53500,2377
|
|
20230630,095000,7989889800,53600,53700,53700,53500,1064
|
|
20230630,094900,7932874200,53700,53700,53800,53600,2559
|
|
20230630,094800,7795476700,53800,53800,53800,53700,340
|
|
20230630,094700,7777195100,53700,53600,53800,53600,886
|
|
20230630,094600,7729631100,53700,53600,53700,53600,574
|
|
20230630,094500,7698821900,53600,53600,53700,53600,497
|
|
20230630,094400,7672172800,53600,53600,53800,53600,1194
|
|
20230630,094300,7608141600,53700,53800,53900,53700,1346
|
|
20230630,094200,7535798800,53900,54100,54100,53900,2179
|
|
20230630,094100,7418210500,54100,54100,54200,54000,536
|
|
20230630,094000,7389190300,54100,54400,54400,54100,2262
|
|
20230630,093900,7266484700,54300,54300,54400,54300,480
|
|
20230630,093800,7240381700,54400,54500,54500,54300,3124
|
|
20230630,093700,7070475600,54500,54400,54500,54400,1376
|
|
20230630,093600,6995553100,54500,54500,54500,54400,1346
|
|
20230630,093500,6922231700,54500,54300,54500,54300,3385
|
|
20230630,093400,6738066900,54400,54300,54400,54200,3945
|
|
20230630,093300,6523793300,54300,54100,54300,54100,2173
|
|
20230630,093200,6405973600,54200,54100,54200,54000,1471
|
|
20230630,093100,6326378200,54000,54000,54200,54000,2696
|
|
20230630,093000,6180518900,54100,53900,54100,53900,1033
|
|
20230630,092900,6124738900,54000,54000,54000,53900,1052
|
|
20230630,092800,6067988400,54000,54000,54000,53900,706
|
|
20230630,092700,6029881000,54000,54000,54100,53900,1603
|
|
20230630,092600,5943324100,54000,54000,54000,53900,1308
|
|
20230630,092500,5872696500,53900,54100,54100,53900,2250
|
|
20230630,092400,5751188900,54100,54100,54100,54000,1286
|
|
20230630,092300,5681648400,54000,54000,54100,54000,2623
|
|
20230630,092200,5539919700,54000,54100,54200,54000,3818
|
|
20230630,092100,5333463700,54000,54200,54200,54000,2796
|
|
20230630,092000,5182119700,54300,54300,54300,54200,2172
|
|
20230630,091900,5064195600,54300,54300,54400,54200,2034
|
|
20230630,091800,4953746500,54300,54400,54500,54300,5797
|
|
20230630,091700,4638146000,54500,54200,54500,54100,15628
|
|
20230630,091600,3789580500,54200,54000,54200,53900,8914
|
|
20230630,091500,3307773800,53900,54000,54000,53900,1289
|
|
20230630,091400,3238211300,54000,53900,54000,53900,1201
|
|
20230630,091300,3173414200,53900,53900,54000,53800,1580
|
|
20230630,091200,3088181200,53900,53900,54000,53900,1897
|
|
20230630,091100,2985844300,53900,53900,54000,53800,4312
|
|
20230630,091000,2753551800,53900,54000,54000,53800,1862
|
|
20230630,090900,2653232700,53900,54100,54200,53900,5477
|
|
20230630,090800,2357167600,54100,54000,54200,53900,4182
|
|
20230630,090700,2131109600,54000,54100,54100,54000,1206
|
|
20230630,090600,2065872100,54100,53600,54200,53600,7408
|
|
20230630,090500,1666357300,53600,53800,53900,53600,2830
|
|
20230630,090400,1514370800,53900,53900,54100,53700,3222
|
|
20230630,090300,1340725200,54000,53800,54300,53700,14490
|
|
20230630,090200,558160300,53800,53500,53800,53400,3540
|
|
20230630,090100,368427000,53400,52700,53500,52700,4432
|
|
20230630,090000,132782900,52800,52500,52800,52300,2526
|