662 lines
37 KiB
CSV
662 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195900,7448799400,187900,187900,187900,187900,825
|
|
20230630,195800,7448799400,187900,187900,187900,187900,0
|
|
20230630,195700,7448799400,187900,187900,187900,187900,0
|
|
20230630,195600,7448799400,187900,187900,187900,187900,0
|
|
20230630,195500,7448799400,187900,187900,187900,187900,0
|
|
20230630,195400,7448799400,187900,187900,187900,187900,0
|
|
20230630,195300,7448799400,187900,187900,187900,187900,0
|
|
20230630,195200,7448799400,187900,187900,187900,187900,0
|
|
20230630,195100,7448799400,187900,187900,187900,187900,0
|
|
20230630,195000,7448799400,187900,187900,187900,187900,0
|
|
20230630,194900,7448799400,187900,187900,187900,187900,0
|
|
20230630,194800,7448799400,187900,187900,187900,187900,0
|
|
20230630,194700,7448799400,187900,187900,187900,187900,0
|
|
20230630,194600,7448799400,187900,187900,187900,187900,0
|
|
20230630,194500,7448799400,187900,187900,187900,187900,0
|
|
20230630,194400,7448799400,187900,187900,187900,187900,0
|
|
20230630,194300,7448799400,187900,187900,187900,187900,0
|
|
20230630,194200,7448799400,187900,187900,187900,187900,0
|
|
20230630,194100,7448799400,187900,187900,187900,187900,0
|
|
20230630,194000,7448799400,187900,187900,187900,187900,0
|
|
20230630,193900,7448799400,187900,187900,187900,187900,0
|
|
20230630,193800,7448799400,187900,187900,187900,187900,0
|
|
20230630,193700,7448799400,187900,187900,187900,187900,0
|
|
20230630,193600,7448799400,187900,187900,187900,187900,0
|
|
20230630,193500,7448799400,187900,187900,187900,187900,0
|
|
20230630,193400,7448799400,187900,187900,187900,187900,0
|
|
20230630,193300,7448799400,187900,187900,187900,187900,0
|
|
20230630,193200,7448799400,187900,187900,187900,187900,0
|
|
20230630,193100,7448799400,187900,187900,187900,187900,0
|
|
20230630,193000,7448799400,187900,187900,187900,187900,0
|
|
20230630,192900,7448799400,187900,187900,187900,187900,825
|
|
20230630,192800,7448799400,187900,187900,187900,187900,0
|
|
20230630,192700,7448799400,187900,187900,187900,187900,0
|
|
20230630,192600,7448799400,187900,187900,187900,187900,0
|
|
20230630,192500,7448799400,187900,187900,187900,187900,0
|
|
20230630,192400,7448799400,187900,187900,187900,187900,0
|
|
20230630,192300,7448799400,187900,187900,187900,187900,0
|
|
20230630,192200,7448799400,187900,187900,187900,187900,0
|
|
20230630,192100,7448799400,187900,187900,187900,187900,0
|
|
20230630,192000,7448799400,187900,187900,187900,187900,0
|
|
20230630,191900,7448799400,187900,187900,187900,187900,0
|
|
20230630,191800,7448799400,187900,187900,187900,187900,0
|
|
20230630,191700,7448799400,187900,187900,187900,187900,0
|
|
20230630,191600,7448799400,187900,187900,187900,187900,0
|
|
20230630,191500,7448799400,187900,187900,187900,187900,0
|
|
20230630,191400,7448799400,187900,187900,187900,187900,0
|
|
20230630,191300,7448799400,187900,187900,187900,187900,0
|
|
20230630,191200,7448799400,187900,187900,187900,187900,0
|
|
20230630,191100,7448799400,187900,187900,187900,187900,0
|
|
20230630,191000,7448799400,187900,187900,187900,187900,0
|
|
20230630,190900,7448799400,187900,187900,187900,187900,0
|
|
20230630,190800,7448799400,187900,187900,187900,187900,0
|
|
20230630,190700,7448799400,187900,187900,187900,187900,0
|
|
20230630,190600,7448799400,187900,187900,187900,187900,0
|
|
20230630,190500,7448799400,187900,187900,187900,187900,0
|
|
20230630,190400,7448799400,187900,187900,187900,187900,0
|
|
20230630,190300,7448799400,187900,187900,187900,187900,0
|
|
20230630,190200,7448799400,187900,187900,187900,187900,0
|
|
20230630,190100,7448799400,187900,187900,187900,187900,0
|
|
20230630,190000,7448799400,187900,187900,187900,187900,0
|
|
20230630,185900,7448799400,187900,187900,187900,187900,825
|
|
20230630,185800,7448799400,187900,187900,187900,187900,0
|
|
20230630,185700,7448799400,187900,187900,187900,187900,0
|
|
20230630,185600,7448799400,187900,187900,187900,187900,0
|
|
20230630,185500,7448799400,187900,187900,187900,187900,0
|
|
20230630,185400,7448799400,187900,187900,187900,187900,0
|
|
20230630,185300,7448799400,187900,187900,187900,187900,0
|
|
20230630,185200,7448799400,187900,187900,187900,187900,0
|
|
20230630,185100,7448799400,187900,187900,187900,187900,0
|
|
20230630,185000,7448799400,187900,187900,187900,187900,0
|
|
20230630,184900,7448799400,187900,187900,187900,187900,0
|
|
20230630,184800,7448799400,187900,187900,187900,187900,0
|
|
20230630,184700,7448799400,187900,187900,187900,187900,0
|
|
20230630,184600,7448799400,187900,187900,187900,187900,0
|
|
20230630,184500,7448799400,187900,187900,187900,187900,0
|
|
20230630,184400,7448799400,187900,187900,187900,187900,0
|
|
20230630,184300,7448799400,187900,187900,187900,187900,0
|
|
20230630,184200,7448799400,187900,187900,187900,187900,0
|
|
20230630,184100,7448799400,187900,187900,187900,187900,0
|
|
20230630,184000,7448799400,187900,187900,187900,187900,0
|
|
20230630,183900,7448799400,187900,187900,187900,187900,0
|
|
20230630,183800,7448799400,187900,187900,187900,187900,0
|
|
20230630,183700,7448799400,187900,187900,187900,187900,0
|
|
20230630,183600,7448799400,187900,187900,187900,187900,0
|
|
20230630,183500,7448799400,187900,187900,187900,187900,0
|
|
20230630,183400,7448799400,187900,187900,187900,187900,0
|
|
20230630,183300,7448799400,187900,187900,187900,187900,0
|
|
20230630,183200,7448799400,187900,187900,187900,187900,0
|
|
20230630,183100,7448799400,187900,187900,187900,187900,0
|
|
20230630,183000,7448799400,187900,187900,187900,187900,0
|
|
20230630,182900,7448799400,187900,187900,187900,187900,825
|
|
20230630,182800,7448799400,187900,187900,187900,187900,0
|
|
20230630,182700,7448799400,187900,187900,187900,187900,0
|
|
20230630,182600,7448799400,187900,187900,187900,187900,0
|
|
20230630,182500,7448799400,187900,187900,187900,187900,0
|
|
20230630,182400,7448799400,187900,187900,187900,187900,0
|
|
20230630,182300,7448799400,187900,187900,187900,187900,0
|
|
20230630,182200,7448799400,187900,187900,187900,187900,0
|
|
20230630,182100,7448799400,187900,187900,187900,187900,0
|
|
20230630,182000,7448799400,187900,187900,187900,187900,0
|
|
20230630,181900,7448799400,187900,187900,187900,187900,0
|
|
20230630,181800,7448799400,187900,187900,187900,187900,0
|
|
20230630,181700,7448799400,187900,187900,187900,187900,0
|
|
20230630,181600,7448799400,187900,187900,187900,187900,0
|
|
20230630,181500,7448799400,187900,187900,187900,187900,0
|
|
20230630,181400,7448799400,187900,187900,187900,187900,0
|
|
20230630,181300,7448799400,187900,187900,187900,187900,0
|
|
20230630,181200,7448799400,187900,187900,187900,187900,0
|
|
20230630,181100,7448799400,187900,187900,187900,187900,0
|
|
20230630,181000,7448799400,187900,187900,187900,187900,0
|
|
20230630,180900,7448799400,187900,187900,187900,187900,0
|
|
20230630,180800,7448799400,187900,187900,187900,187900,0
|
|
20230630,180700,7448799400,187900,187900,187900,187900,0
|
|
20230630,180600,7448799400,187900,187900,187900,187900,0
|
|
20230630,180500,7448799400,187900,187900,187900,187900,0
|
|
20230630,180400,7448799400,187900,187900,187900,187900,0
|
|
20230630,180300,7448799400,187900,187900,187900,187900,0
|
|
20230630,180200,7448799400,187900,187900,187900,187900,0
|
|
20230630,180100,7448799400,187900,187900,187900,187900,0
|
|
20230630,180000,7448799400,187900,187900,187900,187900,0
|
|
20230630,175900,7448799400,187900,187900,187900,187900,825
|
|
20230630,175800,7448799400,187900,187900,187900,187900,0
|
|
20230630,175700,7448799400,187900,187900,187900,187900,0
|
|
20230630,175600,7448799400,187900,187900,187900,187900,0
|
|
20230630,175500,7448799400,187900,187900,187900,187900,0
|
|
20230630,175400,7448799400,187900,187900,187900,187900,0
|
|
20230630,175300,7448799400,187900,187900,187900,187900,0
|
|
20230630,175200,7448799400,187900,187900,187900,187900,0
|
|
20230630,175100,7448799400,187900,187900,187900,187900,0
|
|
20230630,175000,7448799400,187900,187900,187900,187900,0
|
|
20230630,174900,7448799400,187900,187900,187900,187900,0
|
|
20230630,174800,7448799400,187900,187900,187900,187900,0
|
|
20230630,174700,7448799400,187900,187900,187900,187900,0
|
|
20230630,174600,7448799400,187900,187900,187900,187900,0
|
|
20230630,174500,7448799400,187900,187900,187900,187900,0
|
|
20230630,174400,7448799400,187900,187900,187900,187900,0
|
|
20230630,174300,7448799400,187900,187900,187900,187900,0
|
|
20230630,174200,7448799400,187900,187900,187900,187900,0
|
|
20230630,174100,7448799400,187900,187900,187900,187900,0
|
|
20230630,174000,7448799400,187900,187900,187900,187900,0
|
|
20230630,173900,7448799400,187900,187900,187900,187900,0
|
|
20230630,173800,7448799400,187900,187900,187900,187900,0
|
|
20230630,173700,7448799400,187900,187900,187900,187900,0
|
|
20230630,173600,7448799400,187900,187900,187900,187900,0
|
|
20230630,173500,7448799400,187900,187900,187900,187900,0
|
|
20230630,173400,7448799400,187900,187900,187900,187900,0
|
|
20230630,173300,7448799400,187900,187900,187900,187900,0
|
|
20230630,173200,7448799400,187900,187900,187900,187900,0
|
|
20230630,173100,7448799400,187900,187900,187900,187900,0
|
|
20230630,173000,7448799400,187900,187900,187900,187900,0
|
|
20230630,172900,7448799400,187900,187900,187900,187900,825
|
|
20230630,172800,7448799400,187900,187900,187900,187900,0
|
|
20230630,172700,7448799400,187900,187900,187900,187900,0
|
|
20230630,172600,7448799400,187900,187900,187900,187900,0
|
|
20230630,172500,7448799400,187900,187900,187900,187900,0
|
|
20230630,172400,7448799400,187900,187900,187900,187900,0
|
|
20230630,172300,7448799400,187900,187900,187900,187900,0
|
|
20230630,172200,7448799400,187900,187900,187900,187900,0
|
|
20230630,172100,7448799400,187900,187900,187900,187900,0
|
|
20230630,172000,7448799400,187900,187900,187900,187900,0
|
|
20230630,171900,7448799400,187900,187900,187900,187900,0
|
|
20230630,171800,7448799400,187900,187900,187900,187900,0
|
|
20230630,171700,7448799400,187900,187900,187900,187900,0
|
|
20230630,171600,7448799400,187900,187900,187900,187900,0
|
|
20230630,171500,7448799400,187900,187900,187900,187900,0
|
|
20230630,171400,7448799400,187900,187900,187900,187900,0
|
|
20230630,171300,7448799400,187900,187900,187900,187900,0
|
|
20230630,171200,7448799400,187900,187900,187900,187900,0
|
|
20230630,171100,7448799400,187900,187900,187900,187900,0
|
|
20230630,171000,7448799400,187900,187900,187900,187900,0
|
|
20230630,170900,7448799400,187900,187900,187900,187900,0
|
|
20230630,170800,7448799400,187900,187900,187900,187900,0
|
|
20230630,170700,7448799400,187900,187900,187900,187900,0
|
|
20230630,170600,7448799400,187900,187900,187900,187900,0
|
|
20230630,170500,7448799400,187900,187900,187900,187900,0
|
|
20230630,170400,7448799400,187900,187900,187900,187900,0
|
|
20230630,170300,7448799400,187900,187900,187900,187900,0
|
|
20230630,170200,7448799400,187900,187900,187900,187900,0
|
|
20230630,170100,7448799400,187900,187900,187900,187900,0
|
|
20230630,170000,7448799400,187900,187900,187900,187900,0
|
|
20230630,165900,7448799400,187900,187900,187900,187900,825
|
|
20230630,165800,7448799400,187900,187900,187900,187900,0
|
|
20230630,165700,7448799400,187900,187900,187900,187900,0
|
|
20230630,165600,7448799400,187900,187900,187900,187900,0
|
|
20230630,165500,7448799400,187900,187900,187900,187900,0
|
|
20230630,165400,7448799400,187900,187900,187900,187900,0
|
|
20230630,165300,7448799400,187900,187900,187900,187900,0
|
|
20230630,165200,7448799400,187900,187900,187900,187900,0
|
|
20230630,165100,7448799400,187900,187900,187900,187900,0
|
|
20230630,165000,7448799400,187900,187900,187900,187900,0
|
|
20230630,164900,7448799400,187900,187900,187900,187900,0
|
|
20230630,164800,7448799400,187900,187900,187900,187900,0
|
|
20230630,164700,7448799400,187900,187900,187900,187900,0
|
|
20230630,164600,7448799400,187900,187900,187900,187900,0
|
|
20230630,164500,7448799400,187900,187900,187900,187900,0
|
|
20230630,164400,7448799400,187900,187900,187900,187900,0
|
|
20230630,164300,7448799400,187900,187900,187900,187900,0
|
|
20230630,164200,7448799400,187900,187900,187900,187900,0
|
|
20230630,164100,7448799400,187900,187900,187900,187900,0
|
|
20230630,164000,7448799400,187900,187900,187900,187900,0
|
|
20230630,163900,7448799400,187900,187900,187900,187900,0
|
|
20230630,163800,7448799400,187900,187900,187900,187900,0
|
|
20230630,163700,7448799400,187900,187900,187900,187900,0
|
|
20230630,163600,7448799400,187900,187900,187900,187900,0
|
|
20230630,163500,7448799400,187900,187900,187900,187900,0
|
|
20230630,163400,7448799400,187900,187900,187900,187900,0
|
|
20230630,163300,7448799400,187900,187900,187900,187900,0
|
|
20230630,163200,7448799400,187900,187900,187900,187900,0
|
|
20230630,163100,7448799400,187900,187900,187900,187900,0
|
|
20230630,163000,7448799400,187900,187900,187900,187900,0
|
|
20230630,162900,7448799400,187900,187900,187900,187900,825
|
|
20230630,162800,7448799400,187900,187900,187900,187900,0
|
|
20230630,162700,7448799400,187900,187900,187900,187900,0
|
|
20230630,162600,7448799400,187900,187900,187900,187900,0
|
|
20230630,162500,7448799400,187900,187900,187900,187900,0
|
|
20230630,162400,7448799400,187900,187900,187900,187900,0
|
|
20230630,162300,7448799400,187900,187900,187900,187900,0
|
|
20230630,162200,7448799400,187900,187900,187900,187900,0
|
|
20230630,162100,7448799400,187900,187900,187900,187900,0
|
|
20230630,162000,7448799400,187900,187900,187900,187900,0
|
|
20230630,161900,7448799400,187900,187900,187900,187900,0
|
|
20230630,161800,7448799400,187900,187900,187900,187900,0
|
|
20230630,161700,7448799400,187900,187900,187900,187900,0
|
|
20230630,161600,7448799400,187900,187900,187900,187900,0
|
|
20230630,161500,7448799400,187900,187900,187900,187900,0
|
|
20230630,161400,7448799400,187900,187900,187900,187900,0
|
|
20230630,161300,7448799400,187900,187900,187900,187900,0
|
|
20230630,161200,7448799400,187900,187900,187900,187900,0
|
|
20230630,161100,7448799400,187900,187900,187900,187900,0
|
|
20230630,161000,7448799400,187900,187900,187900,187900,0
|
|
20230630,160900,7448799400,187900,187900,187900,187900,0
|
|
20230630,160800,7448799400,187900,187900,187900,187900,0
|
|
20230630,160700,7448799400,187900,187900,187900,187900,0
|
|
20230630,160600,7448799400,187900,187900,187900,187900,0
|
|
20230630,160500,7448799400,187900,187900,187900,187900,0
|
|
20230630,160400,7448799400,187900,187900,187900,187900,0
|
|
20230630,160300,7448799400,187900,187900,187900,187900,0
|
|
20230630,160200,7448799400,187900,187900,187900,187900,0
|
|
20230630,160100,7448799400,187900,187900,187900,187900,0
|
|
20230630,160000,7448799400,187900,187900,187900,187900,0
|
|
20230630,155900,7448799400,187900,187900,187900,187900,825
|
|
20230630,155800,7448799400,187900,187900,187900,187900,0
|
|
20230630,155700,7448799400,187900,187900,187900,187900,0
|
|
20230630,155600,7448799400,187900,187900,187900,187900,0
|
|
20230630,155500,7448799400,187900,187900,187900,187900,0
|
|
20230630,155400,7448799400,187900,187900,187900,187900,0
|
|
20230630,155300,7448799400,187900,187900,187900,187900,0
|
|
20230630,155200,7448799400,187900,187900,187900,187900,0
|
|
20230630,155100,7448799400,187900,187900,187900,187900,0
|
|
20230630,155000,7448799400,187900,187900,187900,187900,0
|
|
20230630,154900,7448799400,187900,187900,187900,187900,0
|
|
20230630,154800,7448799400,187900,187900,187900,187900,0
|
|
20230630,154700,7448799400,187900,187900,187900,187900,0
|
|
20230630,154600,7448799400,187900,187900,187900,187900,0
|
|
20230630,154500,7448799400,187900,187900,187900,187900,0
|
|
20230630,154400,7448799400,187900,187900,187900,187900,0
|
|
20230630,154300,7448799400,187900,187900,187900,187900,0
|
|
20230630,154200,7448799400,187900,187900,187900,187900,0
|
|
20230630,154100,7448799400,187900,187900,187900,187900,0
|
|
20230630,154000,7448799400,187900,187900,187900,187900,0
|
|
20230630,153900,7448799400,187900,187900,187900,187900,0
|
|
20230630,153800,7448799400,187900,187900,187900,187900,0
|
|
20230630,153700,7448799400,187900,187900,187900,187900,0
|
|
20230630,153600,7448799400,187900,187900,187900,187900,0
|
|
20230630,153500,7448799400,187900,187900,187900,187900,0
|
|
20230630,153400,7448799400,187900,187900,187900,187900,0
|
|
20230630,153300,7448799400,187900,187900,187900,187900,0
|
|
20230630,153200,7448799400,187900,187900,187900,187900,0
|
|
20230630,153100,7448799400,187900,187900,187900,187900,0
|
|
20230630,153000,7448799400,187900,187900,187900,187900,825
|
|
20230630,152900,7293781900,188700,188700,188700,188700,0
|
|
20230630,152800,7293781900,188700,188700,188700,188700,0
|
|
20230630,152700,7293781900,188700,188700,188700,188700,0
|
|
20230630,152600,7293781900,188700,188700,188700,188700,0
|
|
20230630,152500,7293781900,188700,188700,188700,188700,0
|
|
20230630,152400,7293781900,188700,188700,188700,188700,0
|
|
20230630,152300,7293781900,188700,188700,188700,188700,0
|
|
20230630,152200,7293781900,188700,188700,188700,188700,0
|
|
20230630,152100,7293781900,188700,188700,188700,188700,0
|
|
20230630,152000,7293781900,188700,188700,188700,188700,0
|
|
20230630,151900,7293781900,188700,187800,188700,187800,335
|
|
20230630,151800,7230840000,187800,187800,188900,187700,395
|
|
20230630,151700,7156421800,187700,189400,189500,187700,315
|
|
20230630,151600,7097008900,189400,189600,189600,189100,376
|
|
20230630,151500,7025796600,189600,189600,189600,189400,418
|
|
20230630,151400,6946576700,189600,189700,189900,189500,307
|
|
20230630,151300,6888347400,189700,189800,190300,189400,499
|
|
20230630,151200,6793628400,189800,189900,190200,189700,367
|
|
20230630,151100,6723909800,189900,190300,190400,189800,390
|
|
20230630,151000,6649767800,190300,190200,190400,190000,287
|
|
20230630,150900,6595182600,190200,190100,190500,189800,328
|
|
20230630,150800,6532807400,190000,190000,190300,189800,529
|
|
20230630,150700,6432332300,190100,190000,190100,189600,492
|
|
20230630,150600,6338893800,189900,189000,189900,189000,297
|
|
20230630,150500,6282625200,189000,188900,189000,188900,177
|
|
20230630,150400,6249183900,188900,189000,189000,188800,107
|
|
20230630,150300,6228967500,189000,189300,189300,188700,147
|
|
20230630,150200,6201186000,189200,189400,189500,189100,153
|
|
20230630,150100,6172220900,189300,188400,189600,188400,317
|
|
20230630,150000,6112225000,188400,188400,188400,188300,233
|
|
20230630,145900,6068341400,188400,188400,188400,188300,125
|
|
20230630,145800,6044792100,188500,188500,188600,187700,215
|
|
20230630,145700,6004350700,188500,187600,188800,187600,227
|
|
20230630,145600,5961683400,187200,189200,189500,187200,649
|
|
20230630,145500,5839749500,188800,189500,189600,188300,205
|
|
20230630,145400,5801004600,189500,189200,189700,189200,238
|
|
20230630,145300,5755897400,189200,188200,189300,188200,193
|
|
20230630,145200,5719461800,188200,188200,188200,188100,199
|
|
20230630,145100,5682024900,188200,188000,188200,188000,127
|
|
20230630,145000,5658129700,188100,188400,188400,187800,261
|
|
20230630,144900,5609017600,188400,188500,188500,188400,138
|
|
20230630,144800,5583013500,188500,188600,188600,188400,40
|
|
20230630,144700,5575473600,188600,188700,188700,188500,77
|
|
20230630,144600,5560949600,188600,189000,189100,188600,170
|
|
20230630,144500,5528842400,189000,189000,189200,188900,99
|
|
20230630,144400,5510130600,189100,189300,189300,188900,110
|
|
20230630,144300,5489339700,189300,189200,189300,189100,68
|
|
20230630,144200,5476475100,189200,189200,189400,189000,365
|
|
20230630,144100,5407418900,189200,189300,189300,189100,58
|
|
20230630,144000,5396444000,189300,189200,189300,189100,99
|
|
20230630,143900,5377713300,189300,189000,189300,188900,138
|
|
20230630,143800,5351627000,188900,188600,189000,188600,132
|
|
20230630,143700,5326706100,188600,188100,188700,188100,131
|
|
20230630,143600,5302018700,188100,188000,188100,188000,95
|
|
20230630,143500,5284158500,188000,187800,188100,187800,105
|
|
20230630,143400,5264428200,187800,187900,188100,187600,222
|
|
20230630,143300,5222718000,187900,188100,188100,187900,151
|
|
20230630,143200,5194336000,188100,188100,188100,188100,48
|
|
20230630,143100,5185307200,188000,188000,188200,187900,136
|
|
20230630,143000,5159734000,188000,188000,188500,188000,134
|
|
20230630,142900,5134526400,188000,188600,188600,188000,136
|
|
20230630,142800,5108905600,188600,188600,188600,188500,120
|
|
20230630,142700,5086278200,188600,187800,188700,187800,89
|
|
20230630,142600,5069510700,187700,188800,188800,187600,329
|
|
20230630,142500,5007609900,188800,188800,188800,188700,113
|
|
20230630,142400,4986278400,188900,188700,188900,188600,153
|
|
20230630,142300,4957400800,188700,188800,188800,188700,82
|
|
20230630,142200,4941924300,188800,188100,188800,188100,252
|
|
20230630,142100,4894482000,188000,188100,188100,188000,88
|
|
20230630,142000,4877933400,188100,188200,188200,188100,24
|
|
20230630,141900,4873417200,188200,188400,188500,188200,48
|
|
20230630,141800,4864379000,188400,188500,188600,188200,130
|
|
20230630,141700,4839885800,188500,188600,188600,188400,55
|
|
20230630,141600,4829519000,188600,188600,188700,188500,79
|
|
20230630,141500,4814615500,188600,188200,188900,188200,92
|
|
20230630,141400,4797259100,188200,188100,188200,187800,204
|
|
20230630,141300,4758906000,188100,188100,188100,187900,52
|
|
20230630,141200,4749129500,188100,188200,188200,188100,48
|
|
20230630,141100,4740096900,188100,188400,188400,188100,90
|
|
20230630,141000,4723149000,188400,188500,188500,188300,62
|
|
20230630,140900,4711468000,188400,188400,188500,188400,49
|
|
20230630,140800,4702235700,188500,188500,188600,188500,51
|
|
20230630,140700,4692619100,188400,188600,188600,187800,155
|
|
20230630,140600,4663427300,188600,188600,188600,188500,102
|
|
20230630,140500,4644194300,188600,187800,188600,187700,251
|
|
20230630,140400,4596951100,187800,187800,187900,187800,101
|
|
20230630,140300,4577982600,187700,187800,187800,187700,78
|
|
20230630,140200,4563341500,187800,187800,187800,187700,32
|
|
20230630,140100,4557332100,187800,187500,187800,187500,225
|
|
20230630,140000,4515119700,187500,187900,187900,187400,111
|
|
20230630,135900,4494292200,187900,188200,188200,187600,97
|
|
20230630,135800,4476079400,187900,187300,188200,187200,220
|
|
20230630,135700,4434808700,187400,187400,187500,187400,95
|
|
20230630,135600,4417001700,187400,187500,187500,187400,35
|
|
20230630,135500,4410442300,187400,187300,187500,187300,379
|
|
20230630,135400,4339393700,187500,187500,187500,187300,37
|
|
20230630,135300,4332457700,187500,187500,187500,187400,73
|
|
20230630,135200,4318776900,187400,187100,187500,186800,162
|
|
20230630,135100,4288457300,187100,187000,187100,186900,90
|
|
20230630,135000,4271628000,187000,186600,187400,186600,187
|
|
20230630,134900,4236662000,186400,186400,186600,186400,446
|
|
20230630,134800,4153486700,186400,186400,186400,186400,19
|
|
20230630,134700,4149945100,186400,186400,186400,186400,66
|
|
20230630,134600,4137642700,186400,186400,186400,186400,36
|
|
20230630,134500,4130932300,186400,186200,186500,186200,132
|
|
20230630,134400,4106330700,186200,186200,186200,186200,72
|
|
20230630,134300,4092924300,186200,186200,186200,186100,82
|
|
20230630,134200,4077658500,186200,186100,186200,186100,21
|
|
20230630,134100,4073748600,186200,186200,186200,186200,15
|
|
20230630,134000,4070955600,186200,186100,186200,186100,111
|
|
20230630,133900,4050292900,186200,186200,186200,186200,15
|
|
20230630,133800,4047499900,186200,186200,186200,186200,7
|
|
20230630,133700,4046196500,186200,186000,186200,186000,23
|
|
20230630,133600,4041914900,186200,186200,186200,186100,167
|
|
20230630,133500,4010835300,186200,186500,186500,186100,118
|
|
20230630,133400,3988859200,186400,186400,186500,186300,47
|
|
20230630,133300,3980097200,186400,186600,186600,186300,120
|
|
20230630,133200,3957728800,186600,186800,186800,186600,12
|
|
20230630,133100,3955488600,186800,186800,186900,186300,547
|
|
20230630,133000,3853421000,186800,187000,187000,186800,34
|
|
20230630,132900,3847068400,186900,187000,187000,186900,84
|
|
20230630,132800,3831368300,186900,187000,187000,186900,54
|
|
20230630,132700,3821273300,187000,186900,187000,186900,14
|
|
20230630,132600,3818656600,186900,187000,187000,186900,35
|
|
20230630,132500,3812114300,187000,187000,187000,187000,20
|
|
20230630,132400,3808374300,187000,187000,187000,186900,23
|
|
20230630,132300,3804073800,187000,187000,187000,187000,6
|
|
20230630,132200,3802951800,187000,187000,187000,187000,45
|
|
20230630,132100,3794536800,187100,187100,187100,187000,11
|
|
20230630,132000,3792479100,187100,187200,187200,187100,17
|
|
20230630,131900,3789297700,187200,187300,187300,187200,42
|
|
20230630,131800,3781435000,187300,187300,187300,187300,9
|
|
20230630,131700,3779749300,187400,187000,187400,187000,257
|
|
20230630,131600,3731657200,187000,187000,187000,187000,24
|
|
20230630,131500,3727169200,187000,187000,187000,187000,7
|
|
20230630,131400,3725860200,187000,187000,187000,186900,12
|
|
20230630,131300,3723616800,186800,186900,187000,186800,32
|
|
20230630,131200,3717635800,186900,186900,186900,186900,10
|
|
20230630,131100,3715766800,186900,187000,187000,186800,94
|
|
20230630,131000,3698197700,187000,186900,187000,186900,55
|
|
20230630,130900,3687917800,186900,186800,186900,186800,28
|
|
20230630,130800,3682687000,186900,187000,187000,186900,57
|
|
20230630,130700,3672033100,187000,187000,187000,186900,28
|
|
20230630,130600,3666797700,187000,187000,187000,187000,16
|
|
20230630,130500,3663805700,187000,187000,187000,186900,20
|
|
20230630,130400,3660066700,187000,187000,187000,187000,23
|
|
20230630,130300,3655765700,187000,187000,187000,187000,9
|
|
20230630,130200,3654082700,187000,187000,187000,187000,17
|
|
20230630,130100,3650903700,187000,187000,187000,187000,14
|
|
20230630,130000,3648285700,187000,186900,187000,186900,19
|
|
20230630,125900,3644733600,187000,187000,187000,187000,7
|
|
20230630,125800,3643424600,187000,187200,187200,187000,56
|
|
20230630,125700,3632946100,187200,187300,187300,187200,7
|
|
20230630,125600,3631635600,187300,187200,187300,187200,24
|
|
20230630,125500,3627142500,187200,187800,187800,187200,85
|
|
20230630,125400,3611216800,187400,187000,187700,187000,275
|
|
20230630,125300,3559723300,187000,187000,187000,186900,26
|
|
20230630,125200,3554863200,187000,187000,187000,187000,24
|
|
20230630,125100,3550375200,187000,187000,187000,187000,8
|
|
20230630,125000,3548879200,187000,187000,187000,186900,34
|
|
20230630,124900,3542524100,187000,187000,187000,187000,18
|
|
20230630,124800,3539158100,187000,187100,187100,187000,25
|
|
20230630,124700,3534482200,187100,187100,187200,187000,222
|
|
20230630,124600,3492946300,187200,187200,187200,187200,16
|
|
20230630,124500,3489951100,187200,187300,187300,187200,17
|
|
20230630,124400,3486768500,187300,187300,187300,187300,34
|
|
20230630,124300,3480400300,187300,187400,187400,187300,26
|
|
20230630,124200,3475528800,187400,187200,187400,187200,264
|
|
20230630,124100,3426101400,187200,187000,187200,187000,116
|
|
20230630,124000,3404407400,187000,186900,187000,186900,52
|
|
20230630,123900,3394685000,187000,187000,187000,187000,12
|
|
20230630,123800,3392441000,187000,187000,187000,187000,5
|
|
20230630,123700,3391506000,187000,187000,187000,187000,22
|
|
20230630,123600,3387392000,187000,187000,187000,186900,20
|
|
20230630,123500,3383652600,187000,186900,187000,186900,19
|
|
20230630,123400,3380100700,187000,187000,187000,186900,32
|
|
20230630,123300,3374117300,187000,187000,187000,187000,9
|
|
20230630,123200,3372434300,187000,187000,187000,186900,37
|
|
20230630,123100,3365517300,187000,187000,187000,187000,20
|
|
20230630,123000,3361777300,186900,187000,187000,186900,19
|
|
20230630,122900,3358225600,187000,186900,187000,186900,15
|
|
20230630,122800,3355421100,187000,187000,187000,186900,26
|
|
20230630,122700,3350559500,186900,187000,187000,186900,13
|
|
20230630,122600,3348129000,187000,187000,187000,186900,38
|
|
20230630,122500,3341023400,187000,187000,187000,186900,22
|
|
20230630,122400,3336909500,187000,186900,187000,186800,16
|
|
20230630,122300,3333918900,187000,186900,187000,186900,20
|
|
20230630,122200,3330179300,186800,187000,187000,186800,80
|
|
20230630,122100,3315226800,187000,187000,187000,186900,11
|
|
20230630,122000,3313170000,186900,187000,187000,186900,37
|
|
20230630,121900,3306251700,187000,187000,187000,186900,13
|
|
20230630,121800,3303821300,186900,187000,187000,186900,42
|
|
20230630,121700,3295971000,186900,186800,187000,186800,29
|
|
20230630,121600,3290551000,186800,186800,186800,186800,12
|
|
20230630,121500,3288309400,186800,187000,187000,186700,14
|
|
20230630,121400,3285694100,187000,186800,187000,186800,31
|
|
20230630,121300,3279901000,186800,186800,186800,186800,8
|
|
20230630,121200,3278406600,186800,186900,186900,186800,16
|
|
20230630,121100,3275417200,186900,186800,186900,186800,14
|
|
20230630,121000,3272801600,186800,187000,187000,186800,22
|
|
20230630,120900,3268690400,186900,186800,187000,186800,69
|
|
20230630,120800,3255794700,186800,186900,186900,186700,27
|
|
20230630,120700,3250750500,186800,186800,186900,186800,16
|
|
20230630,120600,3247761200,186900,187000,187000,186800,36
|
|
20230630,120500,3241034700,187000,187000,187000,187000,17
|
|
20230630,120400,3237855700,186900,186900,187000,186900,15
|
|
20230630,120300,3235051400,186900,187000,187000,186900,15
|
|
20230630,120200,3232247300,187000,186800,187000,186800,25
|
|
20230630,120100,3227573700,186800,186800,186800,186800,7
|
|
20230630,120000,3226266100,186800,186900,186900,186700,24
|
|
20230630,115900,3221782200,186900,186900,186900,186900,37
|
|
20230630,115800,3214866900,186900,186800,186900,186700,28
|
|
20230630,115700,3209636100,186700,186900,186900,186600,124
|
|
20230630,115600,3186478300,186900,186900,186900,186800,21
|
|
20230630,115500,3182553700,186900,186800,186900,186700,13
|
|
20230630,115400,3180125300,186700,186800,186800,186600,10
|
|
20230630,115300,3178258300,186800,186600,186800,186500,40
|
|
20230630,115200,3170791000,186800,186400,186900,186400,66
|
|
20230630,115100,3158473600,186400,186400,186400,186300,23
|
|
20230630,115000,3154187900,186300,186400,186400,186300,47
|
|
20230630,114900,3145428100,186400,186400,186400,186300,17
|
|
20230630,114800,3142259700,186400,186400,186400,186300,15
|
|
20230630,114700,3139463900,186400,186400,186500,186300,25
|
|
20230630,114600,3134804300,186400,186500,186500,186400,20
|
|
20230630,114500,3131075800,186400,186500,186500,186400,50
|
|
20230630,114400,3121754600,186500,186600,186700,186400,405
|
|
20230630,114300,3046237700,186700,186900,186900,186700,313
|
|
20230630,114200,2987794800,186800,187000,187000,186800,36
|
|
20230630,114100,2981066700,187000,187000,187100,187000,16
|
|
20230630,114000,2978073500,187000,187100,187100,187000,43
|
|
20230630,113900,2970032100,187100,187100,187100,187100,13
|
|
20230630,113800,2967599800,187100,187100,187100,187000,138
|
|
20230630,113700,2941792300,187100,187200,187200,187100,25
|
|
20230630,113600,2937114500,187200,187300,187300,187200,13
|
|
20230630,113500,2934680200,187300,187100,187500,187100,222
|
|
20230630,113400,2893116400,187100,187100,187200,187000,55
|
|
20230630,113300,2882828800,187100,186900,187100,186800,24
|
|
20230630,113200,2878341300,187200,187000,187200,187000,86
|
|
20230630,113100,2862251400,187000,187100,187100,187000,23
|
|
20230630,113000,2857950100,187000,187100,187100,187000,25
|
|
20230630,112900,2853273800,187100,187200,187200,187000,222
|
|
20230630,112800,2811725900,187200,187200,187300,187100,33
|
|
20230630,112700,2805548200,187200,187300,187300,187200,24
|
|
20230630,112600,2801053500,187300,187300,187300,187200,92
|
|
20230630,112500,2783823800,187300,187400,187400,187300,36
|
|
20230630,112400,2777080700,187400,187400,187400,187400,14
|
|
20230630,112300,2774457100,187300,187200,187400,187200,84
|
|
20230630,112200,2758726000,187200,187300,187300,187200,7
|
|
20230630,112100,2757415300,187300,187100,187400,187100,48
|
|
20230630,112000,2748426000,187000,187100,187200,187000,55
|
|
20230630,111900,2738139400,187000,186900,187000,186900,71
|
|
20230630,111800,2724862800,186900,187000,187000,186900,9
|
|
20230630,111700,2723180000,186900,187000,187000,186900,192
|
|
20230630,111600,2687286700,186900,187100,187100,186800,85
|
|
20230630,111500,2671395500,187100,187100,187100,187100,12
|
|
20230630,111400,2669150300,187100,187200,187200,187100,39
|
|
20230630,111300,2661851800,187200,187300,187300,187200,43
|
|
20230630,111200,2653801300,187300,187300,187300,187300,37
|
|
20230630,111100,2646871200,187300,187400,187400,187300,25
|
|
20230630,111000,2642187200,187400,187500,187500,187400,72
|
|
20230630,110900,2628693900,187500,187600,187600,187400,67
|
|
20230630,110800,2616134400,187600,187600,187600,187600,18
|
|
20230630,110700,2612757600,187500,187700,187700,187500,49
|
|
20230630,110600,2603567800,187700,187900,187900,187400,93
|
|
20230630,110500,2586125400,187600,188400,188400,187500,106
|
|
20230630,110400,2566194600,188400,188800,188800,188400,40
|
|
20230630,110300,2558654000,188400,188200,188800,188100,245
|
|
20230630,110200,2512505200,188300,188000,188300,187900,56
|
|
20230630,110100,2501975100,188000,188100,188100,188000,40
|
|
20230630,110000,2494454400,188100,188000,188100,188000,14
|
|
20230630,105900,2491821400,188200,187600,188300,187600,168
|
|
20230630,105800,2460240200,187600,187700,187700,187600,29
|
|
20230630,105700,2454799300,187700,188000,188000,187600,63
|
|
20230630,105600,2442969800,188000,187500,188200,187500,111
|
|
20230630,105500,2422137800,187500,187000,187600,186900,250
|
|
20230630,105400,2375371200,187000,186900,187000,186900,12
|
|
20230630,105300,2373127400,187000,186900,187000,186900,27
|
|
20230630,105200,2368079500,187000,187000,187000,186900,11
|
|
20230630,105100,2366022800,187000,187100,187100,186800,36
|
|
20230630,105000,2359288900,187200,187100,187200,186900,59
|
|
20230630,104900,2348252100,187200,187300,187300,187200,51
|
|
20230630,104800,2338703100,187300,187400,187500,187300,19
|
|
20230630,104700,2335143200,187600,187600,187600,187300,69
|
|
20230630,104600,2322209600,187600,187600,187700,187600,123
|
|
20230630,104500,2299134000,187700,187600,187700,187600,17
|
|
20230630,104400,2295943800,187700,187700,187700,187700,26
|
|
20230630,104300,2291063600,187600,188000,188000,187600,36
|
|
20230630,104200,2284298700,188000,187400,188000,187400,97
|
|
20230630,104100,2266078700,187800,187900,188000,187700,66
|
|
20230630,104000,2253683800,188100,186800,188100,186800,254
|
|
20230630,103900,2206108200,186800,186900,186900,186700,148
|
|
20230630,103800,2178463600,187000,187000,187200,186700,388
|
|
20230630,103700,2105958600,187000,187200,187300,187000,66
|
|
20230630,103600,2093613700,187200,187000,187300,187000,67
|
|
20230630,103500,2081076500,187000,187100,187100,186900,145
|
|
20230630,103400,2053967200,187000,187200,187200,187000,88
|
|
20230630,103300,2037508100,187200,187300,187300,187200,28
|
|
20230630,103200,2032266400,187200,187300,187300,187200,21
|
|
20230630,103100,2028333300,187300,187300,187500,187300,62
|
|
20230630,103000,2016716900,187300,187500,187500,187200,43
|
|
20230630,102900,2008657100,187500,187500,187500,187400,19
|
|
20230630,102800,2005095000,187500,187200,187600,187000,74
|
|
20230630,102700,1991232600,187100,187200,187200,187000,261
|
|
20230630,102600,1942396400,187300,187300,187300,187200,21
|
|
20230630,102500,1938463600,187300,187400,187400,187300,89
|
|
20230630,102400,1921788800,187400,187600,187600,187400,17
|
|
20230630,102300,1918602200,187600,187300,187600,187300,97
|
|
20230630,102200,1900429300,187400,187500,187500,187400,7
|
|
20230630,102100,1899117300,187500,187300,187600,187300,53
|
|
20230630,102000,1889188600,187600,187900,187900,187300,48
|
|
20230630,101900,1880187700,187900,187900,187900,187900,1
|
|
20230630,101800,1879999800,187900,187600,188200,187400,107
|
|
20230630,101700,1859907200,187600,187800,187800,187600,20
|
|
20230630,101600,1856153200,187800,187800,187800,187800,19
|
|
20230630,101500,1852585000,187800,187800,187800,187800,8
|
|
20230630,101400,1851082600,187800,187800,187800,187800,1
|
|
20230630,101300,1850894800,187900,187900,187900,187900,6
|
|
20230630,101200,1849767400,188100,188100,188100,188100,1
|
|
20230630,101100,1849579300,187300,188100,188100,187300,105
|
|
20230630,101000,1829882500,188200,188200,188300,188200,135
|
|
20230630,100900,1804475100,188100,187800,188100,187800,36
|
|
20230630,100800,1797710800,187800,188000,188000,187800,12
|
|
20230630,100700,1795455900,188200,188200,188200,188200,0
|
|
20230630,100600,1795455900,188200,188200,188200,188100,29
|
|
20230630,100500,1789998700,188100,188100,188100,188100,16
|
|
20230630,100400,1786989100,188200,188200,188200,188200,48
|
|
20230630,100300,1777955500,188200,188300,188300,188200,19
|
|
20230630,100200,1774378100,188300,188300,188300,188300,0
|
|
20230630,100100,1774378100,188300,188000,188300,188000,74
|
|
20230630,100000,1760462800,188000,188000,188100,188000,38
|
|
20230630,095900,1753318200,188000,188300,188300,188000,56
|
|
20230630,095800,1742774400,188300,187900,188300,187900,207
|
|
20230630,095700,1703847400,187900,187800,187900,187800,41
|
|
20230630,095600,1696147200,187700,187500,187700,187500,21
|
|
20230630,095500,1692208300,187500,187500,187500,187500,5
|
|
20230630,095400,1691270800,187900,187500,187900,187500,133
|
|
20230630,095300,1666310000,187700,187800,187800,187600,14
|
|
20230630,095200,1663682800,187800,187800,187900,187800,16
|
|
20230630,095100,1660677800,187800,187800,187800,187800,0
|
|
20230630,095000,1660677800,187800,187800,187900,187700,65
|
|
20230630,094900,1648466800,187800,187800,187900,187800,101
|
|
20230630,094800,1629494700,187800,187400,187900,187400,270
|
|
20230630,094700,1578872300,187400,187300,187400,187300,12
|
|
20230630,094600,1576623600,187300,187300,187300,187300,13
|
|
20230630,094500,1574188700,187300,187200,187300,187200,69
|
|
20230630,094400,1561267800,187300,187300,187300,187200,33
|
|
20230630,094300,1555088800,187300,187300,187300,187300,98
|
|
20230630,094200,1536733400,187400,187400,187400,187400,2
|
|
20230630,094100,1536358600,187300,187300,187300,187300,2
|
|
20230630,094000,1535984000,187400,187600,187600,187400,21
|
|
20230630,093900,1532044800,187700,187900,187900,187600,73
|
|
20230630,093800,1518346000,187700,187000,187700,187000,35
|
|
20230630,093700,1511796500,186900,187100,187100,186900,21
|
|
20230630,093600,1507870600,187600,187100,187900,187100,40
|
|
20230630,093500,1500369100,187000,187100,187100,187000,36
|
|
20230630,093400,1493633700,187100,187000,187100,187000,98
|
|
20230630,093300,1475307100,186500,186300,186500,186300,37
|
|
20230630,093200,1468413800,186200,186200,186300,186200,21
|
|
20230630,093100,1464501700,186300,186300,186300,186300,75
|
|
20230630,093000,1450529200,186300,186300,186300,186300,10
|
|
20230630,092900,1448666200,186200,186200,186300,186200,14
|
|
20230630,092800,1446058500,186200,186200,186200,186200,54
|
|
20230630,092700,1436003700,186200,186000,186200,185900,72
|
|
20230630,092600,1422611600,186000,186000,186000,186000,20
|
|
20230630,092500,1418891600,186000,186300,186900,186000,54
|
|
20230630,092400,1408831900,187000,185900,187000,185900,174
|
|
20230630,092300,1376448800,185900,185600,185900,185600,148
|
|
20230630,092200,1348970200,185500,185500,185500,185500,59
|
|
20230630,092100,1338025700,185500,186000,186100,185500,401
|
|
20230630,092000,1263519300,186000,186000,186100,185900,481
|
|
20230630,091900,1174062000,186100,186100,186100,186000,55
|
|
20230630,091800,1163829600,186100,186000,186200,186000,45
|
|
20230630,091700,1155454900,186100,186000,186200,186000,30
|
|
20230630,091600,1149871000,185900,185800,186000,185800,143
|
|
20230630,091500,1123287900,185800,185900,186100,185800,287
|
|
20230630,091400,1069934500,185900,186700,186700,185800,830
|
|
20230630,091300,915413400,186800,186700,186800,186700,36
|
|
20230630,091200,908691700,186600,186700,186700,186600,223
|
|
20230630,091100,867074000,186700,187000,187000,186700,215
|
|
20230630,091000,826904300,187100,187400,187500,187000,139
|
|
20230630,090900,800873400,187400,186500,187400,186400,448
|
|
20230630,090800,717190300,186400,187900,187900,186100,968
|
|
20230630,090700,535745800,187900,188300,188300,187900,334
|
|
20230630,090600,472948300,188300,188300,188400,188300,86
|
|
20230630,090500,456748000,188300,188500,188500,188300,110
|
|
20230630,090400,436022800,188500,189000,189000,188400,114
|
|
20230630,090300,414522300,189100,189300,189300,188400,707
|
|
20230630,090200,280837900,189300,189900,189900,189300,274
|
|
20230630,090100,228908900,190000,190800,190800,189900,132
|
|
20230630,090000,203810200,190900,193000,193000,190800,1060
|