573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183000,314160300,72600,72600,72600,72600,223
|
|
20230630,182900,314160300,72600,72600,72600,72600,0
|
|
20230630,182800,314160300,72600,72600,72600,72600,0
|
|
20230630,182700,314160300,72600,72600,72600,72600,0
|
|
20230630,182600,314160300,72600,72600,72600,72600,0
|
|
20230630,182500,314160300,72600,72600,72600,72600,0
|
|
20230630,182400,314160300,72600,72600,72600,72600,0
|
|
20230630,182300,314160300,72600,72600,72600,72600,0
|
|
20230630,182200,314160300,72600,72600,72600,72600,0
|
|
20230630,182100,314160300,72600,72600,72600,72600,0
|
|
20230630,182000,314160300,72600,72600,72600,72600,0
|
|
20230630,181900,314160300,72600,72600,72600,72600,0
|
|
20230630,181800,314160300,72600,72600,72600,72600,0
|
|
20230630,181700,314160300,72600,72600,72600,72600,0
|
|
20230630,181600,314160300,72600,72600,72600,72600,0
|
|
20230630,181500,314160300,72600,72600,72600,72600,0
|
|
20230630,181400,314160300,72600,72600,72600,72600,0
|
|
20230630,181300,314160300,72600,72600,72600,72600,0
|
|
20230630,181200,314160300,72600,72600,72600,72600,0
|
|
20230630,181100,314160300,72600,72600,72600,72600,0
|
|
20230630,181000,314160300,72600,72600,72600,72600,0
|
|
20230630,180900,314160300,72600,72600,72600,72600,0
|
|
20230630,180800,314160300,72600,72600,72600,72600,0
|
|
20230630,180700,314160300,72600,72600,72600,72600,0
|
|
20230630,180600,314160300,72600,72600,72600,72600,0
|
|
20230630,180500,314160300,72600,72600,72600,72600,0
|
|
20230630,180400,314160300,72600,72600,72600,72600,0
|
|
20230630,180300,314160300,72600,72600,72600,72600,0
|
|
20230630,180200,314160300,72600,72600,72600,72600,0
|
|
20230630,180100,314160300,72600,72600,72600,72600,0
|
|
20230630,180000,314160300,72600,72600,72600,72600,223
|
|
20230630,175900,314160300,72600,72600,72600,72600,0
|
|
20230630,175800,314160300,72600,72600,72600,72600,0
|
|
20230630,175700,314160300,72600,72600,72600,72600,0
|
|
20230630,175600,314160300,72600,72600,72600,72600,0
|
|
20230630,175500,314160300,72600,72600,72600,72600,0
|
|
20230630,175400,314160300,72600,72600,72600,72600,0
|
|
20230630,175300,314160300,72600,72600,72600,72600,0
|
|
20230630,175200,314160300,72600,72600,72600,72600,0
|
|
20230630,175100,314160300,72600,72600,72600,72600,0
|
|
20230630,175000,314160300,72600,72600,72600,72600,0
|
|
20230630,174900,314160300,72600,72600,72600,72600,0
|
|
20230630,174800,314160300,72600,72600,72600,72600,0
|
|
20230630,174700,314160300,72600,72600,72600,72600,0
|
|
20230630,174600,314160300,72600,72600,72600,72600,0
|
|
20230630,174500,314160300,72600,72600,72600,72600,0
|
|
20230630,174400,314160300,72600,72600,72600,72600,0
|
|
20230630,174300,314160300,72600,72600,72600,72600,0
|
|
20230630,174200,314160300,72600,72600,72600,72600,0
|
|
20230630,174100,314160300,72600,72600,72600,72600,0
|
|
20230630,174000,314160300,72600,72600,72600,72600,0
|
|
20230630,173900,314160300,72600,72600,72600,72600,0
|
|
20230630,173800,314160300,72600,72600,72600,72600,0
|
|
20230630,173700,314160300,72600,72600,72600,72600,0
|
|
20230630,173600,314160300,72600,72600,72600,72600,0
|
|
20230630,173500,314160300,72600,72600,72600,72600,0
|
|
20230630,173400,314160300,72600,72600,72600,72600,0
|
|
20230630,173300,314160300,72600,72600,72600,72600,0
|
|
20230630,173200,314160300,72600,72600,72600,72600,0
|
|
20230630,173100,314160300,72600,72600,72600,72600,0
|
|
20230630,173000,314160300,72600,72600,72600,72600,223
|
|
20230630,172900,314160300,72600,72600,72600,72600,0
|
|
20230630,172800,314160300,72600,72600,72600,72600,0
|
|
20230630,172700,314160300,72600,72600,72600,72600,0
|
|
20230630,172600,314160300,72600,72600,72600,72600,0
|
|
20230630,172500,314160300,72600,72600,72600,72600,0
|
|
20230630,172400,314160300,72600,72600,72600,72600,0
|
|
20230630,172300,314160300,72600,72600,72600,72600,0
|
|
20230630,172200,314160300,72600,72600,72600,72600,0
|
|
20230630,172100,314160300,72600,72600,72600,72600,0
|
|
20230630,172000,314160300,72600,72600,72600,72600,0
|
|
20230630,171900,314160300,72600,72600,72600,72600,0
|
|
20230630,171800,314160300,72600,72600,72600,72600,0
|
|
20230630,171700,314160300,72600,72600,72600,72600,0
|
|
20230630,171600,314160300,72600,72600,72600,72600,0
|
|
20230630,171500,314160300,72600,72600,72600,72600,0
|
|
20230630,171400,314160300,72600,72600,72600,72600,0
|
|
20230630,171300,314160300,72600,72600,72600,72600,0
|
|
20230630,171200,314160300,72600,72600,72600,72600,0
|
|
20230630,171100,314160300,72600,72600,72600,72600,0
|
|
20230630,171000,314160300,72600,72600,72600,72600,0
|
|
20230630,170900,314160300,72600,72600,72600,72600,0
|
|
20230630,170800,314160300,72600,72600,72600,72600,0
|
|
20230630,170700,314160300,72600,72600,72600,72600,0
|
|
20230630,170600,314160300,72600,72600,72600,72600,0
|
|
20230630,170500,314160300,72600,72600,72600,72600,0
|
|
20230630,170400,314160300,72600,72600,72600,72600,0
|
|
20230630,170300,314160300,72600,72600,72600,72600,0
|
|
20230630,170200,314160300,72600,72600,72600,72600,0
|
|
20230630,170100,314160300,72600,72600,72600,72600,0
|
|
20230630,170000,314160300,72600,72600,72600,72600,223
|
|
20230630,165900,314160300,72600,72600,72600,72600,0
|
|
20230630,165800,314160300,72600,72600,72600,72600,0
|
|
20230630,165700,314160300,72600,72600,72600,72600,0
|
|
20230630,165600,314160300,72600,72600,72600,72600,0
|
|
20230630,165500,314160300,72600,72600,72600,72600,0
|
|
20230630,165400,314160300,72600,72600,72600,72600,0
|
|
20230630,165300,314160300,72600,72600,72600,72600,0
|
|
20230630,165200,314160300,72600,72600,72600,72600,0
|
|
20230630,165100,314160300,72600,72600,72600,72600,0
|
|
20230630,165000,314160300,72600,72600,72600,72600,0
|
|
20230630,164900,314160300,72600,72600,72600,72600,0
|
|
20230630,164800,314160300,72600,72600,72600,72600,0
|
|
20230630,164700,314160300,72600,72600,72600,72600,0
|
|
20230630,164600,314160300,72600,72600,72600,72600,0
|
|
20230630,164500,314160300,72600,72600,72600,72600,0
|
|
20230630,164400,314160300,72600,72600,72600,72600,0
|
|
20230630,164300,314160300,72600,72600,72600,72600,0
|
|
20230630,164200,314160300,72600,72600,72600,72600,0
|
|
20230630,164100,314160300,72600,72600,72600,72600,0
|
|
20230630,164000,314160300,72600,72600,72600,72600,0
|
|
20230630,163900,314160300,72600,72600,72600,72600,0
|
|
20230630,163800,314160300,72600,72600,72600,72600,0
|
|
20230630,163700,314160300,72600,72600,72600,72600,0
|
|
20230630,163600,314160300,72600,72600,72600,72600,0
|
|
20230630,163500,314160300,72600,72600,72600,72600,0
|
|
20230630,163400,314160300,72600,72600,72600,72600,0
|
|
20230630,163300,314160300,72600,72600,72600,72600,0
|
|
20230630,163200,314160300,72600,72600,72600,72600,0
|
|
20230630,163100,314160300,72600,72600,72600,72600,0
|
|
20230630,163000,314160300,72600,72600,72600,72600,223
|
|
20230630,162900,314160300,72600,72600,72600,72600,0
|
|
20230630,162800,314160300,72600,72600,72600,72600,0
|
|
20230630,162700,314160300,72600,72600,72600,72600,0
|
|
20230630,162600,314160300,72600,72600,72600,72600,0
|
|
20230630,162500,314160300,72600,72600,72600,72600,0
|
|
20230630,162400,314160300,72600,72600,72600,72600,0
|
|
20230630,162300,314160300,72600,72600,72600,72600,0
|
|
20230630,162200,314160300,72600,72600,72600,72600,0
|
|
20230630,162100,314160300,72600,72600,72600,72600,0
|
|
20230630,162000,314160300,72600,72600,72600,72600,0
|
|
20230630,161900,314160300,72600,72600,72600,72600,0
|
|
20230630,161800,314160300,72600,72600,72600,72600,0
|
|
20230630,161700,314160300,72600,72600,72600,72600,0
|
|
20230630,161600,314160300,72600,72600,72600,72600,0
|
|
20230630,161500,314160300,72600,72600,72600,72600,0
|
|
20230630,161400,314160300,72600,72600,72600,72600,0
|
|
20230630,161300,314160300,72600,72600,72600,72600,0
|
|
20230630,161200,314160300,72600,72600,72600,72600,0
|
|
20230630,161100,314160300,72600,72600,72600,72600,0
|
|
20230630,161000,314160300,72600,72600,72600,72600,0
|
|
20230630,160900,314160300,72600,72600,72600,72600,0
|
|
20230630,160800,314160300,72600,72600,72600,72600,0
|
|
20230630,160700,314160300,72600,72600,72600,72600,0
|
|
20230630,160600,314160300,72600,72600,72600,72600,0
|
|
20230630,160500,314160300,72600,72600,72600,72600,0
|
|
20230630,160400,314160300,72600,72600,72600,72600,0
|
|
20230630,160300,314160300,72600,72600,72600,72600,0
|
|
20230630,160200,314160300,72600,72600,72600,72600,0
|
|
20230630,160100,314160300,72600,72600,72600,72600,0
|
|
20230630,160000,314160300,72600,72600,72600,72600,223
|
|
20230630,155900,314160300,72600,72600,72600,72600,0
|
|
20230630,155800,314160300,72600,72600,72600,72600,0
|
|
20230630,155700,314160300,72600,72600,72600,72600,0
|
|
20230630,155600,314160300,72600,72600,72600,72600,0
|
|
20230630,155500,314160300,72600,72600,72600,72600,0
|
|
20230630,155400,314160300,72600,72600,72600,72600,0
|
|
20230630,155300,314160300,72600,72600,72600,72600,0
|
|
20230630,155200,314160300,72600,72600,72600,72600,0
|
|
20230630,155100,314160300,72600,72600,72600,72600,0
|
|
20230630,155000,314160300,72600,72600,72600,72600,0
|
|
20230630,154900,314160300,72600,72600,72600,72600,0
|
|
20230630,154800,314160300,72600,72600,72600,72600,0
|
|
20230630,154700,314160300,72600,72600,72600,72600,0
|
|
20230630,154600,314160300,72600,72600,72600,72600,0
|
|
20230630,154500,314160300,72600,72600,72600,72600,0
|
|
20230630,154400,314160300,72600,72600,72600,72600,0
|
|
20230630,154300,314160300,72600,72600,72600,72600,0
|
|
20230630,154200,314160300,72600,72600,72600,72600,0
|
|
20230630,154100,314160300,72600,72600,72600,72600,0
|
|
20230630,154000,314160300,72600,72600,72600,72600,0
|
|
20230630,153900,314160300,72600,72600,72600,72600,0
|
|
20230630,153800,314160300,72600,72600,72600,72600,0
|
|
20230630,153700,314160300,72600,72600,72600,72600,0
|
|
20230630,153600,314160300,72600,72600,72600,72600,0
|
|
20230630,153500,314160300,72600,72600,72600,72600,0
|
|
20230630,153400,314160300,72600,72600,72600,72600,0
|
|
20230630,153300,314160300,72600,72600,72600,72600,0
|
|
20230630,153200,314160300,72600,72600,72600,72600,0
|
|
20230630,153100,314160300,72600,72600,72600,72600,0
|
|
20230630,153000,314160300,72600,72600,72600,72600,446
|
|
20230630,152900,297970500,72700,72700,72700,72700,0
|
|
20230630,152800,297970500,72700,72700,72700,72700,0
|
|
20230630,152700,297970500,72700,72700,72700,72700,0
|
|
20230630,152600,297970500,72700,72700,72700,72700,0
|
|
20230630,152500,297970500,72700,72700,72700,72700,0
|
|
20230630,152400,297970500,72700,72700,72700,72700,0
|
|
20230630,152300,297970500,72700,72700,72700,72700,0
|
|
20230630,152200,297970500,72700,72700,72700,72700,0
|
|
20230630,152100,297970500,72700,72700,72700,72700,0
|
|
20230630,152000,297970500,72700,72700,72700,72700,0
|
|
20230630,151900,297970500,72700,72800,72800,72700,28
|
|
20230630,151800,295933900,72800,72800,72800,72800,141
|
|
20230630,151700,285669100,72800,72800,72800,72800,0
|
|
20230630,151600,285669100,72800,72800,72800,72800,0
|
|
20230630,151500,285669100,72800,72800,72800,72800,0
|
|
20230630,151400,285669100,72800,72800,72800,72800,9
|
|
20230630,151300,285013900,72800,72800,72800,72800,0
|
|
20230630,151200,285013900,72800,72800,72800,72800,0
|
|
20230630,151100,285013900,72800,72800,72800,72800,0
|
|
20230630,151000,285013900,72800,72800,72800,72800,13
|
|
20230630,150900,284067500,72800,72800,72800,72800,0
|
|
20230630,150800,284067500,72800,72800,72800,72800,0
|
|
20230630,150700,284067500,72800,72800,72800,72800,0
|
|
20230630,150600,284067500,72800,72800,72800,72800,0
|
|
20230630,150500,284067500,72800,72800,72800,72800,15
|
|
20230630,150400,282975500,73200,73200,73200,73200,0
|
|
20230630,150300,282975500,73200,73200,73200,73200,0
|
|
20230630,150200,282975500,73200,72800,73200,72800,12
|
|
20230630,150100,282100700,72900,72900,72900,72900,0
|
|
20230630,150000,282100700,72900,72900,72900,72900,0
|
|
20230630,145900,282100700,72900,72900,72900,72900,0
|
|
20230630,145800,282100700,72900,72900,72900,72900,0
|
|
20230630,145700,282100700,72900,72900,72900,72900,0
|
|
20230630,145600,282100700,72900,72800,72900,72800,20
|
|
20230630,145500,280644200,72800,72800,72800,72800,0
|
|
20230630,145400,280644200,72800,72800,72800,72800,0
|
|
20230630,145300,280644200,72800,72800,72800,72800,0
|
|
20230630,145200,280644200,72800,72800,72800,72800,0
|
|
20230630,145100,280644200,72800,72800,72800,72800,0
|
|
20230630,145000,280644200,72800,72900,72900,72800,39
|
|
20230630,144900,277804900,72900,72900,72900,72900,0
|
|
20230630,144800,277804900,72900,72900,72900,72900,0
|
|
20230630,144700,277804900,72900,72900,72900,72900,0
|
|
20230630,144600,277804900,72900,72900,72900,72900,0
|
|
20230630,144500,277804900,72900,72900,72900,72900,0
|
|
20230630,144400,277804900,72900,72900,72900,72900,0
|
|
20230630,144300,277804900,72900,72800,72900,72800,41
|
|
20230630,144200,274817100,73000,73000,73000,73000,55
|
|
20230630,144100,270802100,73000,73000,73000,73000,100
|
|
20230630,144000,263502100,72700,72700,72700,72700,0
|
|
20230630,143900,263502100,72700,72700,72700,72700,0
|
|
20230630,143800,263502100,72700,72700,72700,72700,0
|
|
20230630,143700,263502100,72700,72700,72700,72700,0
|
|
20230630,143600,263502100,72700,72700,72700,72700,15
|
|
20230630,143500,262411600,72700,72700,72700,72700,0
|
|
20230630,143400,262411600,72700,72700,72700,72700,0
|
|
20230630,143300,262411600,72700,72700,72700,72700,0
|
|
20230630,143200,262411600,72700,72700,72700,72700,0
|
|
20230630,143100,262411600,72700,72700,72700,72700,0
|
|
20230630,143000,262411600,72700,72700,72700,72700,0
|
|
20230630,142900,262411600,72700,72700,72700,72700,0
|
|
20230630,142800,262411600,72700,72700,72700,72700,0
|
|
20230630,142700,262411600,72700,72700,72700,72700,15
|
|
20230630,142600,261321100,72700,72700,72700,72700,0
|
|
20230630,142500,261321100,72700,72700,72700,72700,0
|
|
20230630,142400,261321100,72700,72700,72700,72700,0
|
|
20230630,142300,261321100,72700,72700,72700,72700,0
|
|
20230630,142200,261321100,72700,72700,72700,72700,0
|
|
20230630,142100,261321100,72700,72700,72700,72700,0
|
|
20230630,142000,261321100,72700,72700,72700,72700,0
|
|
20230630,141900,261321100,72700,72700,72700,72700,0
|
|
20230630,141800,261321100,72700,72700,72700,72700,0
|
|
20230630,141700,261321100,72700,72700,72700,72700,16
|
|
20230630,141600,260157900,72800,72800,72800,72800,0
|
|
20230630,141500,260157900,72800,72800,72800,72800,0
|
|
20230630,141400,260157900,72800,72800,72800,72800,0
|
|
20230630,141300,260157900,72800,72800,72800,72800,0
|
|
20230630,141200,260157900,72800,72800,72800,72800,7
|
|
20230630,141100,259648300,72800,72800,72800,72800,0
|
|
20230630,141000,259648300,72800,72800,72800,72800,0
|
|
20230630,140900,259648300,72800,72800,72800,72800,0
|
|
20230630,140800,259648300,72800,72800,72800,72800,0
|
|
20230630,140700,259648300,72800,72800,72800,72800,0
|
|
20230630,140600,259648300,72800,72800,72800,72800,0
|
|
20230630,140500,259648300,72800,72800,72800,72800,0
|
|
20230630,140400,259648300,72800,72800,72800,72800,0
|
|
20230630,140300,259648300,72800,72800,72800,72800,0
|
|
20230630,140200,259648300,72800,72700,72800,72700,40
|
|
20230630,140100,256737800,72900,72900,72900,72900,0
|
|
20230630,140000,256737800,72900,72900,72900,72900,0
|
|
20230630,135900,256737800,72900,72900,72900,72900,0
|
|
20230630,135800,256737800,72900,72900,72900,72900,0
|
|
20230630,135700,256737800,72900,72900,72900,72900,0
|
|
20230630,135600,256737800,72900,72700,72900,72700,13
|
|
20230630,135500,255790500,72800,72800,72800,72800,0
|
|
20230630,135400,255790500,72800,72800,72800,72800,0
|
|
20230630,135300,255790500,72800,72800,72800,72800,12
|
|
20230630,135200,254916900,73000,73000,73000,73000,0
|
|
20230630,135100,254916900,73000,73000,73000,73000,0
|
|
20230630,135000,254916900,73000,73000,73000,73000,0
|
|
20230630,134900,254916900,73000,73000,73000,73000,0
|
|
20230630,134800,254916900,73000,73000,73000,73000,127
|
|
20230630,134700,245645900,73000,73000,73000,73000,0
|
|
20230630,134600,245645900,73000,73000,73000,73000,0
|
|
20230630,134500,245645900,73000,73000,73000,73000,0
|
|
20230630,134400,245645900,73000,73000,73000,73000,12
|
|
20230630,134300,244769900,73000,73000,73000,73000,0
|
|
20230630,134200,244769900,73000,73000,73000,73000,0
|
|
20230630,134100,244769900,73000,73000,73000,73000,0
|
|
20230630,134000,244769900,73000,73000,73000,73000,0
|
|
20230630,133900,244769900,73000,73000,73000,73000,0
|
|
20230630,133800,244769900,73000,73000,73000,73000,0
|
|
20230630,133700,244769900,73000,73000,73000,73000,0
|
|
20230630,133600,244769900,73000,73000,73000,73000,0
|
|
20230630,133500,244769900,73000,73000,73000,73000,12
|
|
20230630,133400,243893900,73100,73100,73100,73100,0
|
|
20230630,133300,243893900,73100,73100,73100,73100,0
|
|
20230630,133200,243893900,73100,73100,73100,73100,0
|
|
20230630,133100,243893900,73100,73100,73100,73100,0
|
|
20230630,133000,243893900,73100,73100,73100,73100,0
|
|
20230630,132900,243893900,73100,73100,73100,73100,0
|
|
20230630,132800,243893900,73100,73100,73100,73100,0
|
|
20230630,132700,243893900,73100,73100,73100,73100,9
|
|
20230630,132600,243236000,73400,73400,73400,73400,0
|
|
20230630,132500,243236000,73400,73400,73400,73400,0
|
|
20230630,132400,243236000,73400,73400,73400,73400,0
|
|
20230630,132300,243236000,73400,73400,73400,73400,0
|
|
20230630,132200,243236000,73400,73400,73400,73400,0
|
|
20230630,132100,243236000,73400,73400,73400,73400,0
|
|
20230630,132000,243236000,73400,73400,73400,73400,0
|
|
20230630,131900,243236000,73400,73400,73400,73400,0
|
|
20230630,131800,243236000,73400,73400,73400,73400,0
|
|
20230630,131700,243236000,73400,73400,73400,73400,0
|
|
20230630,131600,243236000,73400,73400,73400,73400,0
|
|
20230630,131500,243236000,73400,73400,73400,73400,4
|
|
20230630,131400,242942400,73100,73100,73100,73100,0
|
|
20230630,131300,242942400,73100,73100,73100,73100,2
|
|
20230630,131200,242796200,73000,73000,73000,73000,0
|
|
20230630,131100,242796200,73000,73000,73000,73000,0
|
|
20230630,131000,242796200,73000,73000,73000,73000,0
|
|
20230630,130900,242796200,73000,72900,73000,72900,91
|
|
20230630,130800,236160200,72900,72900,72900,72900,0
|
|
20230630,130700,236160200,72900,72900,72900,72900,0
|
|
20230630,130600,236160200,72900,72900,72900,72900,0
|
|
20230630,130500,236160200,72900,72900,72900,72900,0
|
|
20230630,130400,236160200,72900,72900,72900,72900,1
|
|
20230630,130300,236087300,72700,72700,72700,72700,0
|
|
20230630,130200,236087300,72700,72700,72700,72700,0
|
|
20230630,130100,236087300,72700,72700,72700,72700,4
|
|
20230630,130000,235796500,72700,72700,72700,72700,1
|
|
20230630,125900,235723800,72800,72800,72800,72800,1
|
|
20230630,125800,235651000,72800,72700,72800,72700,4
|
|
20230630,125700,235360100,72800,72700,72800,72700,12
|
|
20230630,125600,234487600,72800,72800,72800,72800,3
|
|
20230630,125500,234269200,72700,72700,72700,72700,1
|
|
20230630,125400,234196500,72800,72800,72800,72800,0
|
|
20230630,125300,234196500,72800,72700,72800,72700,5
|
|
20230630,125200,233832900,72800,72700,72800,72700,7
|
|
20230630,125100,233323600,72700,72700,72700,72700,0
|
|
20230630,125000,233323600,72700,72700,72700,72700,0
|
|
20230630,124900,233323600,72700,72700,72700,72700,0
|
|
20230630,124800,233323600,72700,72700,72700,72700,8
|
|
20230630,124700,232742000,72700,72700,72700,72700,3
|
|
20230630,124600,232523900,72700,72700,72700,72700,0
|
|
20230630,124500,232523900,72700,72700,72700,72700,3
|
|
20230630,124400,232305800,72800,72800,72800,72800,0
|
|
20230630,124300,232305800,72800,72800,72800,72800,0
|
|
20230630,124200,232305800,72800,72700,72800,72700,33
|
|
20230630,124100,229905400,72700,72700,72700,72700,0
|
|
20230630,124000,229905400,72700,72700,72700,72700,3
|
|
20230630,123900,229687300,72800,72800,72800,72800,0
|
|
20230630,123800,229687300,72800,72800,72800,72800,5
|
|
20230630,123700,229323300,72700,72700,72700,72700,3
|
|
20230630,123600,229105200,72700,72700,72700,72700,3
|
|
20230630,123500,228887100,72800,72800,72800,72800,0
|
|
20230630,123400,228887100,72800,72800,72800,72800,0
|
|
20230630,123300,228887100,72800,72800,72800,72800,13
|
|
20230630,123200,227940700,72700,72700,72700,72700,0
|
|
20230630,123100,227940700,72700,72800,72800,72700,48
|
|
20230630,123000,224447500,72700,72700,72700,72700,0
|
|
20230630,122900,224447500,72700,72700,72700,72700,4
|
|
20230630,122800,224156700,72700,72700,72700,72700,2
|
|
20230630,122700,224011300,72700,72700,72700,72700,0
|
|
20230630,122600,224011300,72700,72700,72700,72700,6
|
|
20230630,122500,223575100,72700,72700,72700,72700,4
|
|
20230630,122400,223284300,72700,72700,72700,72700,0
|
|
20230630,122300,223284300,72700,72700,72700,72700,3
|
|
20230630,122200,223066200,72700,72700,72700,72700,0
|
|
20230630,122100,223066200,72700,72700,72700,72700,12
|
|
20230630,122000,222193800,72700,72700,72700,72700,6
|
|
20230630,121900,221757600,72700,72700,72700,72700,0
|
|
20230630,121800,221757600,72700,72700,72700,72700,3
|
|
20230630,121700,221539500,72700,72700,72700,72700,3
|
|
20230630,121600,221321400,72800,72800,72800,72800,1
|
|
20230630,121500,221248600,72700,72700,72700,72700,0
|
|
20230630,121400,221248600,72700,72700,72700,72700,0
|
|
20230630,121300,221248600,72700,72700,72700,72700,8
|
|
20230630,121200,220667000,72700,72700,72700,72700,3
|
|
20230630,121100,220448900,72700,72700,72700,72700,0
|
|
20230630,121000,220448900,72700,72700,72700,72700,3
|
|
20230630,120900,220230800,72800,72800,72800,72800,0
|
|
20230630,120800,220230800,72800,72700,72800,72700,31
|
|
20230630,120700,217975300,72700,72700,72700,72700,3
|
|
20230630,120600,217757200,72700,72700,72700,72700,0
|
|
20230630,120500,217757200,72700,72700,72700,72700,0
|
|
20230630,120400,217757200,72700,72700,72700,72700,8
|
|
20230630,120300,217175600,72700,72700,72700,72700,0
|
|
20230630,120200,217175600,72700,72700,72700,72700,3
|
|
20230630,120100,216957500,72700,72700,72700,72700,3
|
|
20230630,120000,216739400,72800,72800,72800,72800,0
|
|
20230630,115900,216739400,72800,72800,72800,72800,0
|
|
20230630,115800,216739400,72800,72800,72800,72800,15
|
|
20230630,115700,215647400,72800,72800,72800,72800,0
|
|
20230630,115600,215647400,72800,72800,72800,72800,3
|
|
20230630,115500,215429000,72800,72800,72800,72800,1
|
|
20230630,115400,215356200,72800,72800,72800,72800,8
|
|
20230630,115300,214773800,72800,72800,72800,72800,3
|
|
20230630,115200,214555400,72800,72800,72800,72800,9
|
|
20230630,115100,213900200,72700,72800,72800,72700,203
|
|
20230630,115000,199141600,72900,72900,72900,72900,0
|
|
20230630,114900,199141600,72900,72800,72900,72800,32
|
|
20230630,114800,196811600,72800,72800,72800,72800,2
|
|
20230630,114700,196666000,72800,72800,72800,72800,0
|
|
20230630,114600,196666000,72800,72800,72800,72800,73
|
|
20230630,114500,191351600,72900,72900,72900,72900,0
|
|
20230630,114400,191351600,72900,72900,72900,72900,0
|
|
20230630,114300,191351600,72900,72900,72900,72900,13
|
|
20230630,114200,190403900,72800,72800,72800,72800,6
|
|
20230630,114100,189967100,72800,72800,72800,72800,0
|
|
20230630,114000,189967100,72800,72800,72800,72800,4
|
|
20230630,113900,189675900,72800,72800,72800,72800,3
|
|
20230630,113800,189457500,72900,72900,72900,72900,0
|
|
20230630,113700,189457500,72900,72900,72900,72900,0
|
|
20230630,113600,189457500,72900,72900,72900,72900,12
|
|
20230630,113500,188582700,72800,72800,72800,72800,4
|
|
20230630,113400,188291500,72800,72800,72800,72800,3
|
|
20230630,113300,188073100,72900,72900,72900,72900,0
|
|
20230630,113200,188073100,72900,72900,72900,72900,13
|
|
20230630,113100,187125400,72800,72800,72800,72800,4
|
|
20230630,113000,186834200,72800,72800,72800,72800,0
|
|
20230630,112900,186834200,72800,72800,72800,72800,3
|
|
20230630,112800,186615800,72800,72800,72800,72800,0
|
|
20230630,112700,186615800,72800,72800,72800,72800,6
|
|
20230630,112600,186179000,72800,72800,72800,72800,4
|
|
20230630,112500,185887800,72800,72800,72800,72800,0
|
|
20230630,112400,185887800,72800,72800,72800,72800,3
|
|
20230630,112300,185669400,72900,72900,72900,72900,0
|
|
20230630,112200,185669400,72900,72900,72900,72900,14
|
|
20230630,112100,184648800,72800,72800,72800,72800,4
|
|
20230630,112000,184357600,72800,72800,72800,72800,0
|
|
20230630,111900,184357600,72800,72800,72800,72800,3
|
|
20230630,111800,184139200,72900,72900,72900,72900,0
|
|
20230630,111700,184139200,72900,72900,72900,72900,4
|
|
20230630,111600,183847600,72800,72900,72900,72800,43
|
|
20230630,111500,180716900,72800,72800,72800,72800,31
|
|
20230630,111400,178460100,72800,72800,72800,72800,0
|
|
20230630,111300,178460100,72800,72800,72800,72800,0
|
|
20230630,111200,178460100,72800,72800,72800,72800,8
|
|
20230630,111100,177877700,72800,72800,72800,72800,0
|
|
20230630,111000,177877700,72800,72800,72800,72800,3
|
|
20230630,110900,177659300,72800,72800,72800,72800,0
|
|
20230630,110800,177659300,72800,72800,72800,72800,3
|
|
20230630,110700,177440900,72900,72900,72900,72900,0
|
|
20230630,110600,177440900,72900,72900,72900,72900,18
|
|
20230630,110500,176128700,72700,72700,72700,72700,6
|
|
20230630,110400,175692500,72700,72700,72700,72700,6
|
|
20230630,110300,175256300,72700,72700,72700,72700,0
|
|
20230630,110200,175256300,72700,72700,72700,72700,7
|
|
20230630,110100,174747400,72800,72800,72800,72800,0
|
|
20230630,110000,174747400,72800,72800,72800,72800,4
|
|
20230630,105900,174456200,73100,73100,73100,73100,0
|
|
20230630,105800,174456200,73100,73100,73100,73100,0
|
|
20230630,105700,174456200,73100,73100,73100,73100,0
|
|
20230630,105600,174456200,73100,73100,73100,73100,0
|
|
20230630,105500,174456200,73100,73200,73200,73100,17
|
|
20230630,105400,173212200,73200,73200,73200,73200,46
|
|
20230630,105300,169845000,73300,73300,73300,73300,83
|
|
20230630,105200,163761100,73300,73300,73300,73300,0
|
|
20230630,105100,163761100,73300,73300,73300,73300,4
|
|
20230630,105000,163467900,73300,73300,73300,73300,0
|
|
20230630,104900,163467900,73300,73300,73300,73300,13
|
|
20230630,104800,162515000,73200,73200,73200,73200,4
|
|
20230630,104700,162222200,73500,72800,73500,72800,292
|
|
20230630,104600,140867500,72700,72700,72700,72700,4
|
|
20230630,104500,140576700,72700,72700,72700,72700,3
|
|
20230630,104400,140358600,72700,72700,72700,72700,0
|
|
20230630,104300,140358600,72700,72700,72700,72700,6
|
|
20230630,104200,139922400,72700,72700,72700,72700,0
|
|
20230630,104100,139922400,72700,72700,72700,72600,89
|
|
20230630,104000,133459900,72700,72700,72700,72700,3
|
|
20230630,103900,133241800,72700,72700,72700,72700,0
|
|
20230630,103800,133241800,72700,72800,72800,72700,31
|
|
20230630,103700,130985300,72700,72700,72700,72700,6
|
|
20230630,103600,130549100,72600,72600,72600,72600,0
|
|
20230630,103500,130549100,72600,72600,72600,72600,0
|
|
20230630,103400,130549100,72600,72800,72800,72600,227
|
|
20230630,103300,114049400,72900,72900,72900,72900,0
|
|
20230630,103200,114049400,72900,72800,72900,72800,16
|
|
20230630,103100,112884200,72900,72900,72900,72900,3
|
|
20230630,103000,112665500,73000,73000,73000,73000,3
|
|
20230630,102900,112446500,72900,72900,72900,72900,3
|
|
20230630,102800,112227800,72900,72900,72900,72900,0
|
|
20230630,102700,112227800,72900,72900,73000,72800,20
|
|
20230630,102600,110770000,72900,72900,72900,72900,3
|
|
20230630,102500,110551300,73000,73100,73100,73000,65
|
|
20230630,102400,105805400,73100,73100,73100,73100,4
|
|
20230630,102300,105513000,73300,73300,73300,73300,0
|
|
20230630,102200,105513000,73300,73300,73300,73300,100
|
|
20230630,102100,98183000,73400,73400,73400,73400,0
|
|
20230630,102000,98183000,73400,73300,73400,73300,8
|
|
20230630,101900,97596200,73400,73400,73400,73400,0
|
|
20230630,101800,97596200,73400,73200,73400,73200,4
|
|
20230630,101700,97302800,73500,73500,73500,73500,29
|
|
20230630,101600,95171300,73600,73500,73600,73500,5
|
|
20230630,101500,94803600,73500,73500,73500,73500,5
|
|
20230630,101400,94436100,73700,73300,73700,73300,68
|
|
20230630,101300,89444700,73300,73200,73600,73200,81
|
|
20230630,101200,83499400,73100,73000,73100,73000,286
|
|
20230630,101100,62604200,72900,72900,72900,72900,3
|
|
20230630,101000,62385500,72900,72900,72900,72900,3
|
|
20230630,100900,62166800,72900,72900,72900,72900,0
|
|
20230630,100800,62166800,72900,73000,73000,72800,26
|
|
20230630,100700,60272300,72900,72900,72900,72900,3
|
|
20230630,100600,60053600,72900,72900,72900,72900,3
|
|
20230630,100500,59834900,73000,73000,73000,73000,4
|
|
20230630,100400,59542900,73000,73000,73000,73000,3
|
|
20230630,100300,59323900,72900,72900,72900,72900,6
|
|
20230630,100200,58886500,72900,73000,73000,72900,8
|
|
20230630,100100,58302800,72900,72800,72900,72800,188
|
|
20230630,100000,44598900,72700,72700,72700,72700,4
|
|
20230630,095900,44308100,72700,72600,72700,72600,64
|
|
20230630,095800,39660200,72700,72600,72700,72600,80
|
|
20230630,095700,33845500,72700,72700,72700,72700,0
|
|
20230630,095600,33845500,72700,72700,72700,72700,0
|
|
20230630,095500,33845500,72700,72700,72700,72700,3
|
|
20230630,095400,33627400,72700,72700,72700,72700,67
|
|
20230630,095300,28756500,72700,72700,72700,72700,0
|
|
20230630,095200,28756500,72700,72700,72700,72700,6
|
|
20230630,095100,28320300,72700,72600,72700,72600,8
|
|
20230630,095000,27739000,72600,72600,72600,72600,0
|
|
20230630,094900,27739000,72600,72600,72600,72600,18
|
|
20230630,094800,26432200,72600,72600,72600,72600,0
|
|
20230630,094700,26432200,72600,72500,72700,72500,6
|
|
20230630,094600,25996600,72400,72400,72400,72400,3
|
|
20230630,094500,25779400,72400,72400,72400,72400,0
|
|
20230630,094400,25779400,72400,72500,72500,72400,5
|
|
20230630,094300,25417300,72300,72300,72300,72300,30
|
|
20230630,094200,23248300,72000,72000,72000,72000,0
|
|
20230630,094100,23248300,72000,72000,72100,72000,17
|
|
20230630,094000,22023200,71900,71900,71900,71900,1
|
|
20230630,093900,21951300,72000,72000,72000,72000,2
|
|
20230630,093800,21807300,72000,72000,72000,72000,2
|
|
20230630,093700,21663300,71900,72000,72000,71900,17
|
|
20230630,093600,20440900,72000,72000,72000,72000,4
|
|
20230630,093500,20152900,72100,72000,72100,72000,18
|
|
20230630,093400,18856800,72000,72000,72000,72000,9
|
|
20230630,093300,18208800,72000,72000,72000,72000,5
|
|
20230630,093200,17848800,72000,72000,72000,72000,7
|
|
20230630,093100,17344800,72000,72100,72100,72000,50
|
|
20230630,093000,13743400,72100,72100,72100,72100,11
|
|
20230630,092900,12950300,72100,72100,72100,72100,2
|
|
20230630,092800,12806100,72100,72100,72100,72100,2
|
|
20230630,092700,12661900,72600,72600,72600,72600,1
|
|
20230630,092600,12589300,72700,72700,72700,72700,0
|
|
20230630,092500,12589300,72700,72700,72700,72700,0
|
|
20230630,092400,12589300,72700,72700,72700,72700,0
|
|
20230630,092300,12589300,72700,72700,72700,72700,16
|
|
20230630,092200,11426100,72100,72000,72100,72000,6
|
|
20230630,092100,10993800,72100,72100,72100,72100,2
|
|
20230630,092000,10849600,72100,72000,72100,72000,9
|
|
20230630,091900,10200800,72000,72000,72000,72000,4
|
|
20230630,091800,9912800,72000,72000,72000,72000,0
|
|
20230630,091700,9912800,72000,72200,72200,72000,20
|
|
20230630,091600,8469400,72100,72200,72200,72100,16
|
|
20230630,091500,7315600,72200,72200,72200,72200,0
|
|
20230630,091400,7315600,72200,72200,72200,72200,4
|
|
20230630,091300,7026800,72300,72300,72300,72300,0
|
|
20230630,091200,7026800,72300,72300,72300,72300,20
|
|
20230630,091100,5580800,72700,72700,72700,72700,16
|
|
20230630,091000,4417600,72700,72700,72700,72700,0
|
|
20230630,090900,4417600,72700,72700,72700,72700,0
|
|
20230630,090800,4417600,72700,72700,72700,72700,0
|
|
20230630,090700,4417600,72700,72700,72700,72700,0
|
|
20230630,090600,4417600,72700,72800,72800,72700,14
|
|
20230630,090500,3399700,72700,72700,72700,72700,20
|
|
20230630,090400,1945700,72200,72200,72200,72200,0
|
|
20230630,090300,1945700,72200,72200,72200,72200,4
|
|
20230630,090200,1656900,72200,72300,72300,72200,4
|
|
20230630,090100,1368000,72000,72000,72000,72000,0
|
|
20230630,090000,1368000,72000,72000,72000,72000,19
|