582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183900,4495809100,69400,69400,69400,69400,8598
|
|
20230630,183800,4495809100,69400,69400,69400,69400,0
|
|
20230630,183700,4495809100,69400,69400,69400,69400,0
|
|
20230630,183600,4495809100,69400,69400,69400,69400,0
|
|
20230630,183500,4495809100,69400,69400,69400,69400,0
|
|
20230630,183400,4495809100,69400,69400,69400,69400,0
|
|
20230630,183300,4495809100,69400,69400,69400,69400,0
|
|
20230630,183200,4495809100,69400,69400,69400,69400,0
|
|
20230630,183100,4495809100,69400,69400,69400,69400,0
|
|
20230630,183000,4495809100,69400,69400,69400,69400,0
|
|
20230630,182900,4495809100,69400,69400,69400,69400,0
|
|
20230630,182800,4495809100,69400,69400,69400,69400,0
|
|
20230630,182700,4495809100,69400,69400,69400,69400,0
|
|
20230630,182600,4495809100,69400,69400,69400,69400,0
|
|
20230630,182500,4495809100,69400,69400,69400,69400,0
|
|
20230630,182400,4495809100,69400,69400,69400,69400,0
|
|
20230630,182300,4495809100,69400,69400,69400,69400,0
|
|
20230630,182200,4495809100,69400,69400,69400,69400,0
|
|
20230630,182100,4495809100,69400,69400,69400,69400,0
|
|
20230630,182000,4495809100,69400,69400,69400,69400,0
|
|
20230630,181900,4495809100,69400,69400,69400,69400,0
|
|
20230630,181800,4495809100,69400,69400,69400,69400,0
|
|
20230630,181700,4495809100,69400,69400,69400,69400,0
|
|
20230630,181600,4495809100,69400,69400,69400,69400,0
|
|
20230630,181500,4495809100,69400,69400,69400,69400,0
|
|
20230630,181400,4495809100,69400,69400,69400,69400,0
|
|
20230630,181300,4495809100,69400,69400,69400,69400,0
|
|
20230630,181200,4495809100,69400,69400,69400,69400,0
|
|
20230630,181100,4495809100,69400,69400,69400,69400,0
|
|
20230630,181000,4495809100,69400,69400,69400,69400,0
|
|
20230630,180900,4495809100,69400,69400,69400,69400,8598
|
|
20230630,180800,4495809100,69400,69400,69400,69400,0
|
|
20230630,180700,4495809100,69400,69400,69400,69400,0
|
|
20230630,180600,4495809100,69400,69400,69400,69400,0
|
|
20230630,180500,4495809100,69400,69400,69400,69400,0
|
|
20230630,180400,4495809100,69400,69400,69400,69400,0
|
|
20230630,180300,4495809100,69400,69400,69400,69400,0
|
|
20230630,180200,4495809100,69400,69400,69400,69400,0
|
|
20230630,180100,4495809100,69400,69400,69400,69400,0
|
|
20230630,180000,4495809100,69400,69400,69400,69400,0
|
|
20230630,175900,4495809100,69400,69400,69400,69400,0
|
|
20230630,175800,4495809100,69400,69400,69400,69400,0
|
|
20230630,175700,4495809100,69400,69400,69400,69400,0
|
|
20230630,175600,4495809100,69400,69400,69400,69400,0
|
|
20230630,175500,4495809100,69400,69400,69400,69400,0
|
|
20230630,175400,4495809100,69400,69400,69400,69400,0
|
|
20230630,175300,4495809100,69400,69400,69400,69400,0
|
|
20230630,175200,4495809100,69400,69400,69400,69400,0
|
|
20230630,175100,4495809100,69400,69400,69400,69400,0
|
|
20230630,175000,4495809100,69400,69400,69400,69400,0
|
|
20230630,174900,4495809100,69400,69400,69400,69400,0
|
|
20230630,174800,4495809100,69400,69400,69400,69400,0
|
|
20230630,174700,4495809100,69400,69400,69400,69400,0
|
|
20230630,174600,4495809100,69400,69400,69400,69400,0
|
|
20230630,174500,4495809100,69400,69400,69400,69400,0
|
|
20230630,174400,4495809100,69400,69400,69400,69400,0
|
|
20230630,174300,4495809100,69400,69400,69400,69400,0
|
|
20230630,174200,4495809100,69400,69400,69400,69400,0
|
|
20230630,174100,4495809100,69400,69400,69400,69400,0
|
|
20230630,174000,4495809100,69400,69400,69400,69400,0
|
|
20230630,173900,4495809100,69400,69400,69400,69400,8598
|
|
20230630,173800,4495809100,69400,69400,69400,69400,0
|
|
20230630,173700,4495809100,69400,69400,69400,69400,0
|
|
20230630,173600,4495809100,69400,69400,69400,69400,0
|
|
20230630,173500,4495809100,69400,69400,69400,69400,0
|
|
20230630,173400,4495809100,69400,69400,69400,69400,0
|
|
20230630,173300,4495809100,69400,69400,69400,69400,0
|
|
20230630,173200,4495809100,69400,69400,69400,69400,0
|
|
20230630,173100,4495809100,69400,69400,69400,69400,0
|
|
20230630,173000,4495809100,69400,69400,69400,69400,0
|
|
20230630,172900,4495809100,69400,69400,69400,69400,0
|
|
20230630,172800,4495809100,69400,69400,69400,69400,0
|
|
20230630,172700,4495809100,69400,69400,69400,69400,0
|
|
20230630,172600,4495809100,69400,69400,69400,69400,0
|
|
20230630,172500,4495809100,69400,69400,69400,69400,0
|
|
20230630,172400,4495809100,69400,69400,69400,69400,0
|
|
20230630,172300,4495809100,69400,69400,69400,69400,0
|
|
20230630,172200,4495809100,69400,69400,69400,69400,0
|
|
20230630,172100,4495809100,69400,69400,69400,69400,0
|
|
20230630,172000,4495809100,69400,69400,69400,69400,0
|
|
20230630,171900,4495809100,69400,69400,69400,69400,0
|
|
20230630,171800,4495809100,69400,69400,69400,69400,0
|
|
20230630,171700,4495809100,69400,69400,69400,69400,0
|
|
20230630,171600,4495809100,69400,69400,69400,69400,0
|
|
20230630,171500,4495809100,69400,69400,69400,69400,0
|
|
20230630,171400,4495809100,69400,69400,69400,69400,0
|
|
20230630,171300,4495809100,69400,69400,69400,69400,0
|
|
20230630,171200,4495809100,69400,69400,69400,69400,0
|
|
20230630,171100,4495809100,69400,69400,69400,69400,0
|
|
20230630,171000,4495809100,69400,69400,69400,69400,0
|
|
20230630,170900,4495809100,69400,69400,69400,69400,8598
|
|
20230630,170800,4495809100,69400,69400,69400,69400,0
|
|
20230630,170700,4495809100,69400,69400,69400,69400,0
|
|
20230630,170600,4495809100,69400,69400,69400,69400,0
|
|
20230630,170500,4495809100,69400,69400,69400,69400,0
|
|
20230630,170400,4495809100,69400,69400,69400,69400,0
|
|
20230630,170300,4495809100,69400,69400,69400,69400,0
|
|
20230630,170200,4495809100,69400,69400,69400,69400,0
|
|
20230630,170100,4495809100,69400,69400,69400,69400,0
|
|
20230630,170000,4495809100,69400,69400,69400,69400,0
|
|
20230630,165900,4495809100,69400,69400,69400,69400,0
|
|
20230630,165800,4495809100,69400,69400,69400,69400,0
|
|
20230630,165700,4495809100,69400,69400,69400,69400,0
|
|
20230630,165600,4495809100,69400,69400,69400,69400,0
|
|
20230630,165500,4495809100,69400,69400,69400,69400,0
|
|
20230630,165400,4495809100,69400,69400,69400,69400,0
|
|
20230630,165300,4495809100,69400,69400,69400,69400,0
|
|
20230630,165200,4495809100,69400,69400,69400,69400,0
|
|
20230630,165100,4495809100,69400,69400,69400,69400,0
|
|
20230630,165000,4495809100,69400,69400,69400,69400,0
|
|
20230630,164900,4495809100,69400,69400,69400,69400,0
|
|
20230630,164800,4495809100,69400,69400,69400,69400,0
|
|
20230630,164700,4495809100,69400,69400,69400,69400,0
|
|
20230630,164600,4495809100,69400,69400,69400,69400,0
|
|
20230630,164500,4495809100,69400,69400,69400,69400,0
|
|
20230630,164400,4495809100,69400,69400,69400,69400,0
|
|
20230630,164300,4495809100,69400,69400,69400,69400,0
|
|
20230630,164200,4495809100,69400,69400,69400,69400,0
|
|
20230630,164100,4495809100,69400,69400,69400,69400,0
|
|
20230630,164000,4495809100,69400,69400,69400,69400,0
|
|
20230630,163900,4495809100,69400,69400,69400,69400,8598
|
|
20230630,163800,4495809100,69400,69400,69400,69400,0
|
|
20230630,163700,4495809100,69400,69400,69400,69400,0
|
|
20230630,163600,4495809100,69400,69400,69400,69400,0
|
|
20230630,163500,4495809100,69400,69400,69400,69400,0
|
|
20230630,163400,4495809100,69400,69400,69400,69400,0
|
|
20230630,163300,4495809100,69400,69400,69400,69400,0
|
|
20230630,163200,4495809100,69400,69400,69400,69400,0
|
|
20230630,163100,4495809100,69400,69400,69400,69400,0
|
|
20230630,163000,4495809100,69400,69400,69400,69400,0
|
|
20230630,162900,4495809100,69400,69400,69400,69400,0
|
|
20230630,162800,4495809100,69400,69400,69400,69400,0
|
|
20230630,162700,4495809100,69400,69400,69400,69400,0
|
|
20230630,162600,4495809100,69400,69400,69400,69400,0
|
|
20230630,162500,4495809100,69400,69400,69400,69400,0
|
|
20230630,162400,4495809100,69400,69400,69400,69400,0
|
|
20230630,162300,4495809100,69400,69400,69400,69400,0
|
|
20230630,162200,4495809100,69400,69400,69400,69400,0
|
|
20230630,162100,4495809100,69400,69400,69400,69400,0
|
|
20230630,162000,4495809100,69400,69400,69400,69400,0
|
|
20230630,161900,4495809100,69400,69400,69400,69400,0
|
|
20230630,161800,4495809100,69400,69400,69400,69400,0
|
|
20230630,161700,4495809100,69400,69400,69400,69400,0
|
|
20230630,161600,4495809100,69400,69400,69400,69400,0
|
|
20230630,161500,4495809100,69400,69400,69400,69400,0
|
|
20230630,161400,4495809100,69400,69400,69400,69400,0
|
|
20230630,161300,4495809100,69400,69400,69400,69400,0
|
|
20230630,161200,4495809100,69400,69400,69400,69400,0
|
|
20230630,161100,4495809100,69400,69400,69400,69400,0
|
|
20230630,161000,4495809100,69400,69400,69400,69400,0
|
|
20230630,160900,4495809100,69400,69400,69400,69400,8598
|
|
20230630,160800,4495809100,69400,69400,69400,69400,0
|
|
20230630,160700,4495809100,69400,69400,69400,69400,0
|
|
20230630,160600,4495809100,69400,69400,69400,69400,0
|
|
20230630,160500,4495809100,69400,69400,69400,69400,0
|
|
20230630,160400,4495809100,69400,69400,69400,69400,0
|
|
20230630,160300,4495809100,69400,69400,69400,69400,0
|
|
20230630,160200,4495809100,69400,69400,69400,69400,0
|
|
20230630,160100,4495809100,69400,69400,69400,69400,0
|
|
20230630,160000,4495809100,69400,69400,69400,69400,0
|
|
20230630,155900,4495809100,69400,69400,69400,69400,0
|
|
20230630,155800,4495809100,69400,69400,69400,69400,0
|
|
20230630,155700,4495809100,69400,69400,69400,69400,0
|
|
20230630,155600,4495809100,69400,69400,69400,69400,0
|
|
20230630,155500,4495809100,69400,69400,69400,69400,0
|
|
20230630,155400,4495809100,69400,69400,69400,69400,0
|
|
20230630,155300,4495809100,69400,69400,69400,69400,0
|
|
20230630,155200,4495809100,69400,69400,69400,69400,0
|
|
20230630,155100,4495809100,69400,69400,69400,69400,0
|
|
20230630,155000,4495809100,69400,69400,69400,69400,0
|
|
20230630,154900,4495809100,69400,69400,69400,69400,0
|
|
20230630,154800,4495809100,69400,69400,69400,69400,0
|
|
20230630,154700,4495809100,69400,69400,69400,69400,0
|
|
20230630,154600,4495809100,69400,69400,69400,69400,0
|
|
20230630,154500,4495809100,69400,69400,69400,69400,0
|
|
20230630,154400,4495809100,69400,69400,69400,69400,0
|
|
20230630,154300,4495809100,69400,69400,69400,69400,0
|
|
20230630,154200,4495809100,69400,69400,69400,69400,0
|
|
20230630,154100,4495809100,69400,69400,69400,69400,0
|
|
20230630,154000,4495809100,69400,69400,69400,69400,0
|
|
20230630,153900,4495809100,69400,69400,69400,69400,8598
|
|
20230630,153800,4495809100,69400,69400,69400,69400,0
|
|
20230630,153700,4495809100,69400,69400,69400,69400,0
|
|
20230630,153600,4495809100,69400,69400,69400,69400,0
|
|
20230630,153500,4495809100,69400,69400,69400,69400,0
|
|
20230630,153400,4495809100,69400,69400,69400,69400,0
|
|
20230630,153300,4495809100,69400,69400,69400,69400,0
|
|
20230630,153200,4495809100,69400,69400,69400,69400,0
|
|
20230630,153100,4495809100,69400,69400,69400,69400,0
|
|
20230630,153000,4495809100,69400,69400,69400,69400,8598
|
|
20230630,152900,3899107900,69300,69300,69300,69300,0
|
|
20230630,152800,3899107900,69300,69300,69300,69300,0
|
|
20230630,152700,3899107900,69300,69300,69300,69300,0
|
|
20230630,152600,3899107900,69300,69300,69300,69300,0
|
|
20230630,152500,3899107900,69300,69300,69300,69300,0
|
|
20230630,152400,3899107900,69300,69300,69300,69300,0
|
|
20230630,152300,3899107900,69300,69300,69300,69300,0
|
|
20230630,152200,3899107900,69300,69300,69300,69300,0
|
|
20230630,152100,3899107900,69300,69300,69300,69300,0
|
|
20230630,152000,3899107900,69300,69300,69300,69300,0
|
|
20230630,151900,3899107900,69300,69700,69700,69300,4250
|
|
20230630,151800,3603771700,69700,69600,69700,69600,293
|
|
20230630,151700,3583374900,69700,69700,69800,69700,1682
|
|
20230630,151600,3466139200,69700,69800,69800,69700,126
|
|
20230630,151500,3457355300,69700,69700,69800,69700,115
|
|
20230630,151400,3449338900,69700,69700,69800,69700,425
|
|
20230630,151300,3419709200,69800,69700,69800,69700,66
|
|
20230630,151200,3415107100,69700,69700,69700,69700,58
|
|
20230630,151100,3411064500,69700,69700,69800,69700,114
|
|
20230630,151000,3403117300,69700,69700,69800,69700,78
|
|
20230630,150900,3397680600,69700,69700,69700,69700,66
|
|
20230630,150800,3393080400,69700,69700,69700,69700,58
|
|
20230630,150700,3389037800,69700,69700,69700,69700,81
|
|
20230630,150600,3383392100,69700,69700,69800,69700,53
|
|
20230630,150500,3379696900,69800,69700,69800,69700,172
|
|
20230630,150400,3367694200,69800,69800,69800,69700,18
|
|
20230630,150300,3366438500,69700,69800,69800,69700,136
|
|
20230630,150200,3356958000,69700,69800,69800,69700,25
|
|
20230630,150100,3355214200,69800,69800,69900,69800,73
|
|
20230630,150000,3350117900,69800,69900,69900,69800,150
|
|
20230630,145900,3339633700,69900,69800,69900,69700,154
|
|
20230630,145800,3328883500,69800,69800,69800,69700,166
|
|
20230630,145700,3317298100,69800,69700,69800,69700,142
|
|
20230630,145600,3307396800,69700,69800,69800,69600,67
|
|
20230630,145500,3302728100,69700,69500,69800,69500,336
|
|
20230630,145400,3279308000,69700,69600,69800,69500,787
|
|
20230630,145300,3224513700,69700,69700,69800,69600,543
|
|
20230630,145200,3186704500,69800,69800,69800,69700,55
|
|
20230630,145100,3182870200,69700,69800,69800,69700,232
|
|
20230630,145000,3166677400,69800,69800,69800,69700,219
|
|
20230630,144900,3151392100,69700,69800,70000,69700,2172
|
|
20230630,144800,2999487100,69800,69900,70000,69800,308
|
|
20230630,144700,2977957700,70000,69900,70000,69900,347
|
|
20230630,144600,2953699100,69900,70000,70000,69900,37
|
|
20230630,144500,2951112400,69900,69900,70000,69900,16
|
|
20230630,144400,2949993500,70000,70000,70000,69900,39
|
|
20230630,144300,2947264100,69900,70000,70000,69900,98
|
|
20230630,144200,2940408500,69900,69900,70000,69900,12
|
|
20230630,144100,2939569200,70000,69900,70000,69900,320
|
|
20230630,144000,2917195000,69900,70000,70000,69900,25
|
|
20230630,143900,2915445900,69900,69900,70000,69900,12
|
|
20230630,143800,2914606600,70000,70000,70000,69900,694
|
|
20230630,143700,2866027200,70000,70000,70000,69900,1527
|
|
20230630,143600,2759140100,70000,70100,70100,70000,11
|
|
20230630,143500,2758369900,70000,70000,70000,70000,9
|
|
20230630,143400,2757739900,70000,70000,70000,70000,5
|
|
20230630,143300,2757389900,70000,70000,70100,70000,25
|
|
20230630,143200,2755639800,70100,70100,70100,70000,16
|
|
20230630,143100,2754519100,70000,70000,70000,70000,41
|
|
20230630,143000,2751649100,70000,70000,70100,70000,55
|
|
20230630,142900,2747794100,70000,70000,70000,70000,9
|
|
20230630,142800,2747164100,70000,70100,70100,70000,51
|
|
20230630,142700,2743594000,70100,70000,70100,70000,52
|
|
20230630,142600,2739953900,70000,70000,70000,70000,96
|
|
20230630,142500,2733233900,70100,70100,70100,70100,2
|
|
20230630,142400,2733093700,70100,70000,70100,70000,2
|
|
20230630,142300,2732953600,70000,70000,70100,70000,14
|
|
20230630,142200,2731973500,70100,70100,70100,70100,1
|
|
20230630,142100,2731903400,70100,70000,70100,70000,6
|
|
20230630,142000,2731483300,70000,70100,70100,70000,10
|
|
20230630,141900,2730783000,70000,70100,70100,70000,12
|
|
20230630,141800,2729942000,70100,70100,70100,70100,1
|
|
20230630,141700,2729871900,70000,70000,70000,70000,1006
|
|
20230630,141600,2659451900,70000,70100,70100,70000,11
|
|
20230630,141500,2658681800,70000,70000,70000,70000,20
|
|
20230630,141400,2657281800,70100,70100,70100,70100,1
|
|
20230630,141300,2657211700,70000,70100,70100,70000,11
|
|
20230630,141200,2656440700,70100,70100,70100,70100,6
|
|
20230630,141100,2656020100,70000,70000,70000,70000,1
|
|
20230630,141000,2655950100,70100,70100,70100,70000,11
|
|
20230630,140900,2655179900,70100,70100,70100,70100,0
|
|
20230630,140800,2655179900,70100,70100,70100,70100,1
|
|
20230630,140700,2655109800,70000,70000,70000,70000,0
|
|
20230630,140600,2655109800,70000,70100,70100,70000,215
|
|
20230630,140500,2640058800,70100,70100,70100,70000,136
|
|
20230630,140400,2630525300,70200,70200,70200,70200,100
|
|
20230630,140300,2623505300,70200,70200,70200,70200,0
|
|
20230630,140200,2623505300,70200,70200,70200,70000,20
|
|
20230630,140100,2622103000,70100,70200,70200,70100,322
|
|
20230630,140000,2599500800,70200,70100,70200,70100,29
|
|
20230630,135900,2597467600,70100,70100,70100,70100,137
|
|
20230630,135800,2587863900,70300,70300,70300,70200,233
|
|
20230630,135700,2571487300,70300,70400,70400,70300,348
|
|
20230630,135600,2547022000,70300,70300,70400,70300,72
|
|
20230630,135500,2541960300,70400,70400,70400,70400,67
|
|
20230630,135400,2537243500,70400,70400,70400,70400,30
|
|
20230630,135300,2535131500,70400,70300,70400,70300,37
|
|
20230630,135200,2532527700,70300,70400,70400,70300,31
|
|
20230630,135100,2530345400,70300,70400,70400,70300,175
|
|
20230630,135000,2518031900,70400,70400,70400,70400,31
|
|
20230630,134900,2515849500,70400,70400,70400,70400,55
|
|
20230630,134800,2511977500,70400,70400,70400,70400,1
|
|
20230630,134700,2511907100,70400,70400,70400,70300,134
|
|
20230630,134600,2502481800,70300,70300,70300,70300,0
|
|
20230630,134500,2502481800,70300,70400,70400,70300,916
|
|
20230630,134400,2438012600,70500,70400,70500,70400,77
|
|
20230630,134300,2432591700,70400,70400,70400,70400,297
|
|
20230630,134200,2411682900,70500,70400,70500,70400,55
|
|
20230630,134100,2407805500,70500,70500,70500,70500,30
|
|
20230630,134000,2405690500,70500,70600,70600,70400,469
|
|
20230630,133900,2372626000,70600,70600,70600,70600,71
|
|
20230630,133800,2367613400,70600,70600,70600,70600,36
|
|
20230630,133700,2365071800,70600,70500,70600,70500,103
|
|
20230630,133600,2357800500,70600,70600,70600,70500,78
|
|
20230630,133500,2352295700,70600,70600,70600,70500,78
|
|
20230630,133400,2346796000,70600,70600,70600,70600,75
|
|
20230630,133300,2341501000,70600,70600,70600,70600,1
|
|
20230630,133200,2341430400,70600,70600,70600,70600,57
|
|
20230630,133100,2337406200,70600,70600,70600,70500,35
|
|
20230630,133000,2334935700,70600,70600,70600,70600,27
|
|
20230630,132900,2333029500,70600,70600,70600,70600,31
|
|
20230630,132800,2330840900,70600,70500,70600,70500,34
|
|
20230630,132700,2328441300,70600,70600,70600,70600,31
|
|
20230630,132600,2326252700,70600,70600,70600,70600,31
|
|
20230630,132500,2324064100,70600,70600,70600,70500,513
|
|
20230630,132400,2287848100,70600,70600,70600,70600,57
|
|
20230630,132300,2283823900,70600,70600,70600,70600,140
|
|
20230630,132200,2273939900,70600,70600,70600,70600,16
|
|
20230630,132100,2272810300,70600,70600,70600,70500,85
|
|
20230630,132000,2266809600,70600,70600,70600,70600,17
|
|
20230630,131900,2265609400,70600,70600,70600,70600,67
|
|
20230630,131800,2260879200,70600,70500,70600,70500,40
|
|
20230630,131700,2258055300,70600,70600,70600,70600,42
|
|
20230630,131600,2255090100,70500,70600,70600,70500,76
|
|
20230630,131500,2249726200,70600,70600,70600,70600,39
|
|
20230630,131400,2246972800,70600,70600,70600,70600,45
|
|
20230630,131300,2243795800,70600,70600,70600,70600,80
|
|
20230630,131200,2238147800,70600,70600,70600,70600,18
|
|
20230630,131100,2236877000,70600,70600,70600,70600,72
|
|
20230630,131000,2231793800,70600,70600,70600,70600,47
|
|
20230630,130900,2228475600,70500,70500,70500,70500,30
|
|
20230630,130800,2226360600,70600,70600,70600,70600,54
|
|
20230630,130700,2222548200,70600,70500,70600,70500,7
|
|
20230630,130600,2222054600,70600,70600,70600,70600,57
|
|
20230630,130500,2218030400,70600,70600,70600,70600,54
|
|
20230630,130400,2214218000,70600,70600,70600,70600,30
|
|
20230630,130300,2212100000,70600,70600,70600,70600,53
|
|
20230630,130200,2208358200,70600,70600,70600,70500,139
|
|
20230630,130100,2198545500,70600,70600,70600,70600,22
|
|
20230630,130000,2196992300,70600,70600,70600,70600,65
|
|
20230630,125900,2192403300,70600,70600,70600,70600,51
|
|
20230630,125800,2188802700,70700,70600,70700,70600,220
|
|
20230630,125700,2173265300,70700,70700,70700,70700,10
|
|
20230630,125600,2172558300,70700,70600,70700,70600,129
|
|
20230630,125500,2163438100,70600,70600,70600,70600,439
|
|
20230630,125400,2132444700,70600,70600,70600,70500,34
|
|
20230630,125300,2130044400,70600,70600,70600,70600,157
|
|
20230630,125200,2118960200,70600,70600,70600,70600,53
|
|
20230630,125100,2115218400,70600,70500,70600,70500,43
|
|
20230630,125000,2112182700,70600,70600,70600,70500,94
|
|
20230630,124900,2105546400,70600,70600,70600,70500,128
|
|
20230630,124800,2096515400,70600,70600,70600,70500,192
|
|
20230630,124700,2082960400,70600,70600,70600,70600,109
|
|
20230630,124600,2075265000,70600,70600,70600,70500,12
|
|
20230630,124500,2074417900,70600,70500,70600,70500,86
|
|
20230630,124400,2068346500,70600,70600,70600,70600,143
|
|
20230630,124300,2058250700,70600,70600,70600,70600,66
|
|
20230630,124200,2053591100,70500,70600,70600,70500,88
|
|
20230630,124100,2047382300,70600,70600,70600,70500,266
|
|
20230630,124000,2028603700,70600,70500,70600,70500,83
|
|
20230630,123900,2022747400,70600,70600,70600,70600,100
|
|
20230630,123800,2015687400,70600,70600,70600,70500,121
|
|
20230630,123700,2007144900,70600,70600,70600,70500,53
|
|
20230630,123600,2003403200,70600,70500,70600,70500,9
|
|
20230630,123500,2002768600,70500,70500,70500,70500,35
|
|
20230630,123400,2000301100,70500,70500,70500,70500,167
|
|
20230630,123300,1988527600,70500,70500,70500,70500,70
|
|
20230630,123200,1983592600,70500,70500,70500,70400,160
|
|
20230630,123100,1972312700,70500,70400,70500,70400,15
|
|
20230630,123000,1971255800,70500,70500,70500,70500,75
|
|
20230630,122900,1965968300,70500,70500,70500,70500,31
|
|
20230630,122800,1963782800,70500,70500,70500,70500,27
|
|
20230630,122700,1961879300,70500,70400,70500,70400,53
|
|
20230630,122600,1958148000,70400,70400,70400,70400,113
|
|
20230630,122500,1950192800,70400,70400,70400,70400,57
|
|
20230630,122400,1946180000,70400,70300,70400,70300,74
|
|
20230630,122300,1940970500,70400,70400,70400,70400,8
|
|
20230630,122200,1940407300,70400,70400,70400,70400,72
|
|
20230630,122100,1935338500,70400,70400,70400,70400,50
|
|
20230630,122000,1931818500,70400,70400,70400,70400,42
|
|
20230630,121900,1928861700,70400,70400,70400,70400,39
|
|
20230630,121800,1926116100,70400,70400,70400,70400,2
|
|
20230630,121700,1925975300,70400,70400,70400,70400,55
|
|
20230630,121600,1922103300,70400,70400,70400,70400,38
|
|
20230630,121500,1919428100,70400,70400,70400,70400,33
|
|
20230630,121400,1917104900,70400,70400,70400,70400,30
|
|
20230630,121300,1914992900,70400,70300,70400,70300,31
|
|
20230630,121200,1912811000,70400,70300,70400,70300,121
|
|
20230630,121100,1904301400,70300,70300,70300,70300,60
|
|
20230630,121000,1900083400,70300,70300,70300,70300,49
|
|
20230630,120900,1896638700,70300,70300,70300,70300,128
|
|
20230630,120800,1887640300,70300,70300,70300,70300,53
|
|
20230630,120700,1883914400,70200,70300,70300,70200,57
|
|
20230630,120600,1879910300,70300,70300,70300,70300,28
|
|
20230630,120500,1877941900,70300,70300,70300,70300,36
|
|
20230630,120400,1875411100,70200,70200,70300,70200,162
|
|
20230630,120300,1864035000,70300,70300,70300,70300,52
|
|
20230630,120200,1860379400,70200,70200,70200,70200,39
|
|
20230630,120100,1857641600,70300,70200,70300,70200,43
|
|
20230630,120000,1854619800,70300,70300,70300,70300,28
|
|
20230630,115900,1852651400,70300,70200,70300,70200,65
|
|
20230630,115800,1848085400,70200,70300,70300,70200,289
|
|
20230630,115700,1827790600,70300,70300,70300,70300,17
|
|
20230630,115600,1826595500,70300,70300,70300,70300,59
|
|
20230630,115500,1822447800,70300,70300,70300,70300,24
|
|
20230630,115400,1820760600,70300,70300,70300,70300,80
|
|
20230630,115300,1815136600,70300,70300,70300,70300,48
|
|
20230630,115200,1811762200,70300,70300,70300,70300,36
|
|
20230630,115100,1809231400,70300,70300,70300,70300,38
|
|
20230630,115000,1806560000,70300,70300,70300,70300,74
|
|
20230630,114900,1801357800,70300,70300,70300,70300,9
|
|
20230630,114800,1800725100,70300,70300,70300,70200,74
|
|
20230630,114700,1795523000,70300,70300,70300,70300,0
|
|
20230630,114600,1795523000,70300,70300,70300,70300,55
|
|
20230630,114500,1791656500,70300,70400,70400,70300,193
|
|
20230630,114400,1778084600,70400,70300,70400,70300,10
|
|
20230630,114300,1777380800,70400,70400,70400,70400,59
|
|
20230630,114200,1773227200,70400,70300,70400,70300,69
|
|
20230630,114100,1768375700,70400,70400,70400,70300,86
|
|
20230630,114000,1762321400,70300,70400,70400,70300,46
|
|
20230630,113900,1759083200,70400,70400,70400,70400,34
|
|
20230630,113800,1756689600,70400,70400,70400,70400,41
|
|
20230630,113700,1753803200,70400,70400,70400,70400,25
|
|
20230630,113600,1752043200,70300,70300,70300,70300,115
|
|
20230630,113500,1743958700,70300,70300,70300,70300,66
|
|
20230630,113400,1739318900,70300,70300,70300,70300,20
|
|
20230630,113300,1737912900,70300,70300,70300,70300,66
|
|
20230630,113200,1733273100,70300,70300,70300,70300,30
|
|
20230630,113100,1731164100,70300,70400,70400,70300,137
|
|
20230630,113000,1721529600,70400,70400,70400,70400,60
|
|
20230630,112900,1717305600,70400,70400,70400,70300,107
|
|
20230630,112800,1709780000,70400,70400,70400,70300,52
|
|
20230630,112700,1706120200,70400,70400,70400,70400,44
|
|
20230630,112600,1703022600,70400,70400,70400,70300,65
|
|
20230630,112500,1698448800,70400,70400,70400,70300,60
|
|
20230630,112400,1694226100,70400,70300,70400,70300,45
|
|
20230630,112300,1691059100,70400,70400,70400,70400,49
|
|
20230630,112200,1687609500,70400,70400,70400,70400,67
|
|
20230630,112100,1682892700,70400,70400,70400,70400,12
|
|
20230630,112000,1682047900,70400,70400,70400,70300,90
|
|
20230630,111900,1675712400,70400,70400,70400,70400,147
|
|
20230630,111800,1665363600,70400,70400,70400,70400,26
|
|
20230630,111700,1663533200,70400,70400,70400,70400,63
|
|
20230630,111600,1659098000,70400,70400,70400,70400,25
|
|
20230630,111500,1657338000,70400,70500,70500,70300,218
|
|
20230630,111400,1641990400,70500,70400,70500,70400,191
|
|
20230630,111300,1628536900,70400,70400,70400,70400,102
|
|
20230630,111200,1621356100,70400,70400,70400,70400,50
|
|
20230630,111100,1617836100,70400,70300,70400,70300,34
|
|
20230630,111000,1615445700,70400,70400,70400,70400,39
|
|
20230630,110900,1612700100,70400,70400,70400,70400,57
|
|
20230630,110800,1608687300,70300,70300,70300,70300,9
|
|
20230630,110700,1608054600,70400,70400,70400,70400,55
|
|
20230630,110600,1604182600,70400,70400,70400,70400,0
|
|
20230630,110500,1604182600,70400,70400,70400,70300,57
|
|
20230630,110400,1600169900,70400,70300,70400,70300,55
|
|
20230630,110300,1596300600,70300,70300,70300,70100,140
|
|
20230630,110200,1586470300,70400,70400,70400,70400,31
|
|
20230630,110100,1584287900,70400,70400,70400,70300,80
|
|
20230630,110000,1578658200,70400,70400,70400,70400,1
|
|
20230630,105900,1578587800,70400,70400,70400,70300,56
|
|
20230630,105800,1574645500,70400,70400,70400,70400,7
|
|
20230630,105700,1574152700,70400,70500,70500,70400,114
|
|
20230630,105600,1566123500,70500,70500,70500,70500,41
|
|
20230630,105500,1563233000,70500,70500,70500,70400,37
|
|
20230630,105400,1560625600,70500,70400,70500,70400,52
|
|
20230630,105300,1556961700,70500,70500,70500,70500,49
|
|
20230630,105200,1553507200,70600,70600,70600,70600,96
|
|
20230630,105100,1546729600,70600,70700,70700,70500,57
|
|
20230630,105000,1542707100,70600,70600,70700,70600,457
|
|
20230630,104900,1510435800,70600,70500,70600,70400,96
|
|
20230630,104800,1503664300,70500,70500,70500,70500,108
|
|
20230630,104700,1496050300,70500,70500,70500,70500,2
|
|
20230630,104600,1495909300,70500,70500,70500,70500,55
|
|
20230630,104500,1492031800,70500,70500,70500,70500,15
|
|
20230630,104400,1490974300,70500,70400,70500,70400,58
|
|
20230630,104300,1486886100,70400,70400,70400,70400,38
|
|
20230630,104200,1484210900,70400,70300,70500,70300,187
|
|
20230630,104100,1471043600,70300,70300,70300,70300,29
|
|
20230630,104000,1469004900,70400,70300,70400,70200,214
|
|
20230630,103900,1453947000,70300,70000,70400,70000,1346
|
|
20230630,103800,1359648000,70000,70000,70000,70000,30
|
|
20230630,103700,1357548000,70000,70000,70000,70000,33
|
|
20230630,103600,1355238000,70000,70000,70000,70000,44
|
|
20230630,103500,1352158000,70000,69800,70000,69800,218
|
|
20230630,103400,1336921100,69800,69800,69800,69800,43
|
|
20230630,103300,1333919700,69800,69600,69800,69600,411
|
|
20230630,103200,1305297100,69600,69700,69800,69400,779
|
|
20230630,103100,1251105200,69900,69900,69900,69900,63
|
|
20230630,103000,1246701500,69900,69900,69900,69800,131
|
|
20230630,102900,1237553600,69900,69900,69900,69800,941
|
|
20230630,102800,1171828100,70000,70000,70000,70000,14
|
|
20230630,102700,1170848100,70000,70000,70000,70000,28
|
|
20230630,102600,1168888100,70000,70000,70000,70000,166
|
|
20230630,102500,1157268100,70100,70100,70100,70100,17
|
|
20230630,102400,1156076400,70100,70100,70100,70100,17
|
|
20230630,102300,1154884700,70100,70100,70100,70100,0
|
|
20230630,102200,1154884700,70100,70100,70100,70100,3
|
|
20230630,102100,1154674400,70100,70100,70100,70100,1
|
|
20230630,102000,1154604300,70100,70100,70100,70100,27
|
|
20230630,101900,1152711600,70100,70100,70100,70100,12
|
|
20230630,101800,1151870400,70100,70100,70100,70100,12
|
|
20230630,101700,1151029200,70100,70100,70100,70100,12
|
|
20230630,101600,1150188000,70100,70100,70100,70100,13
|
|
20230630,101500,1149276700,70100,70100,70100,70100,22
|
|
20230630,101400,1147734500,70000,70100,70100,70000,19
|
|
20230630,101300,1146404000,70100,70000,70100,70000,69
|
|
20230630,101200,1141572700,70100,70000,70100,70000,29
|
|
20230630,101100,1139541600,70000,70000,70000,69900,498
|
|
20230630,101000,1104682000,70000,70000,70000,70000,41
|
|
20230630,100900,1101812000,70000,69900,70000,69900,15
|
|
20230630,100800,1100762300,69900,70000,70000,69900,119
|
|
20230630,100700,1092435900,69900,70100,70200,69900,333
|
|
20230630,100600,1069117600,70100,70100,70100,70000,110
|
|
20230630,100500,1061411900,70300,70200,70300,70200,41
|
|
20230630,100400,1058532500,70300,70200,70300,70200,83
|
|
20230630,100300,1052704700,70400,70200,70400,70200,84
|
|
20230630,100200,1046804000,70100,70600,70600,70100,540
|
|
20230630,100100,1008802700,70700,70700,70700,70600,138
|
|
20230630,100000,999058200,70700,70700,70700,70600,22
|
|
20230630,095900,997502900,70700,70600,70700,70600,71
|
|
20230630,095800,992484400,70600,70800,70800,70600,128
|
|
20230630,095700,983428000,70700,70700,70800,70700,203
|
|
20230630,095600,969069900,70700,70700,70800,70600,196
|
|
20230630,095500,955206700,70700,70800,70800,70700,187
|
|
20230630,095400,941971600,70800,70800,70800,70700,87
|
|
20230630,095300,935814000,70800,70700,70800,70700,178
|
|
20230630,095200,923219500,70700,70800,70800,70600,343
|
|
20230630,095100,898960200,70800,70800,70800,70700,297
|
|
20230630,095000,877933700,70800,70800,70800,70700,201
|
|
20230630,094900,863704500,70800,70600,70800,70600,378
|
|
20230630,094800,836984500,70700,70700,70700,70600,546
|
|
20230630,094700,798385000,70700,70700,70700,70600,131
|
|
20230630,094600,789124100,70600,70600,70700,70500,271
|
|
20230630,094500,769994200,70600,70600,70600,70500,237
|
|
20230630,094400,753265600,70500,70400,70500,70300,954
|
|
20230630,094300,686040300,70400,70400,70400,70300,142
|
|
20230630,094200,676046100,70400,70400,70400,70200,178
|
|
20230630,094100,663518600,70100,70400,70500,70000,288
|
|
20230630,094000,643274800,70400,70500,70500,70200,63
|
|
20230630,093900,638844500,70500,70500,70500,70100,185
|
|
20230630,093800,625822400,70500,70400,70500,70300,537
|
|
20230630,093700,588029400,70400,70400,70400,70200,130
|
|
20230630,093600,578879700,70400,70200,70400,70200,110
|
|
20230630,093500,571143300,70300,70400,70400,70200,185
|
|
20230630,093400,558133600,70400,70500,70500,70400,169
|
|
20230630,093300,546223400,70500,70400,70500,70400,133
|
|
20230630,093200,536850600,70400,70400,70400,70300,301
|
|
20230630,093100,515661000,70400,70400,70400,70300,302
|
|
20230630,093000,494401100,70400,70300,70400,70200,91
|
|
20230630,092900,488004200,70300,70200,70300,70200,123
|
|
20230630,092800,479358100,70300,70300,70400,70200,563
|
|
20230630,092700,439773800,70300,70000,70300,69900,941
|
|
20230630,092600,373779200,70000,70000,70000,69900,163
|
|
20230630,092500,362372000,70000,70000,70100,69900,201
|
|
20230630,092400,348298500,70000,70000,70100,70000,115
|
|
20230630,092300,340242600,69900,70100,70100,69900,89
|
|
20230630,092200,334009600,70100,70100,70100,70000,129
|
|
20230630,092100,324971600,70100,70000,70100,69900,315
|
|
20230630,092000,302908000,70100,70000,70100,70000,120
|
|
20230630,091900,294507700,70000,70100,70100,70000,251
|
|
20230630,091800,276924300,70100,70100,70100,69900,113
|
|
20230630,091700,269015200,70100,70000,70100,69900,127
|
|
20230630,091600,260124400,70000,69900,70000,69800,148
|
|
20230630,091500,249771400,70000,69900,70000,69800,143
|
|
20230630,091400,239777200,69800,69900,70000,69500,204
|
|
20230630,091300,225563000,70000,69800,70000,69700,693
|
|
20230630,091200,177087700,69800,69700,69800,69600,204
|
|
20230630,091100,162858900,69700,69600,69800,69400,181
|
|
20230630,091000,150243000,69700,69500,69700,69500,92
|
|
20230630,090900,143841500,69700,69700,69800,69600,184
|
|
20230630,090800,131024500,69800,69700,69800,69600,194
|
|
20230630,090700,117499700,69600,69700,69800,69600,113
|
|
20230630,090600,109615600,69700,69600,69800,69600,464
|
|
20230630,090500,77274200,69600,69500,69600,69300,257
|
|
20230630,090400,59419100,69300,69200,69300,69200,107
|
|
20230630,090300,52010700,69100,69200,69300,69100,398
|
|
20230630,090200,24469000,69200,69300,69300,69200,23
|
|
20230630,090100,22877300,69300,69600,69700,69300,172
|
|
20230630,090000,10927700,69600,69600,69700,69600,157
|