634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193100,8729634800,76300,76300,76300,76300,5620
|
|
20230630,193000,8729634800,76300,76300,76300,76300,0
|
|
20230630,192900,8729634800,76300,76300,76300,76300,0
|
|
20230630,192800,8729634800,76300,76300,76300,76300,0
|
|
20230630,192700,8729634800,76300,76300,76300,76300,0
|
|
20230630,192600,8729634800,76300,76300,76300,76300,0
|
|
20230630,192500,8729634800,76300,76300,76300,76300,0
|
|
20230630,192400,8729634800,76300,76300,76300,76300,0
|
|
20230630,192300,8729634800,76300,76300,76300,76300,0
|
|
20230630,192200,8729634800,76300,76300,76300,76300,0
|
|
20230630,192100,8729634800,76300,76300,76300,76300,0
|
|
20230630,192000,8729634800,76300,76300,76300,76300,0
|
|
20230630,191900,8729634800,76300,76300,76300,76300,0
|
|
20230630,191800,8729634800,76300,76300,76300,76300,0
|
|
20230630,191700,8729634800,76300,76300,76300,76300,0
|
|
20230630,191600,8729634800,76300,76300,76300,76300,0
|
|
20230630,191500,8729634800,76300,76300,76300,76300,0
|
|
20230630,191400,8729634800,76300,76300,76300,76300,0
|
|
20230630,191300,8729634800,76300,76300,76300,76300,0
|
|
20230630,191200,8729634800,76300,76300,76300,76300,0
|
|
20230630,191100,8729634800,76300,76300,76300,76300,0
|
|
20230630,191000,8729634800,76300,76300,76300,76300,0
|
|
20230630,190900,8729634800,76300,76300,76300,76300,0
|
|
20230630,190800,8729634800,76300,76300,76300,76300,0
|
|
20230630,190700,8729634800,76300,76300,76300,76300,0
|
|
20230630,190600,8729634800,76300,76300,76300,76300,0
|
|
20230630,190500,8729634800,76300,76300,76300,76300,0
|
|
20230630,190400,8729634800,76300,76300,76300,76300,0
|
|
20230630,190300,8729634800,76300,76300,76300,76300,0
|
|
20230630,190200,8729634800,76300,76300,76300,76300,0
|
|
20230630,190100,8729634800,76300,76300,76300,76300,5620
|
|
20230630,190000,8729634800,76300,76300,76300,76300,0
|
|
20230630,185900,8729634800,76300,76300,76300,76300,0
|
|
20230630,185800,8729634800,76300,76300,76300,76300,0
|
|
20230630,185700,8729634800,76300,76300,76300,76300,0
|
|
20230630,185600,8729634800,76300,76300,76300,76300,0
|
|
20230630,185500,8729634800,76300,76300,76300,76300,0
|
|
20230630,185400,8729634800,76300,76300,76300,76300,0
|
|
20230630,185300,8729634800,76300,76300,76300,76300,0
|
|
20230630,185200,8729634800,76300,76300,76300,76300,0
|
|
20230630,185100,8729634800,76300,76300,76300,76300,0
|
|
20230630,185000,8729634800,76300,76300,76300,76300,0
|
|
20230630,184900,8729634800,76300,76300,76300,76300,0
|
|
20230630,184800,8729634800,76300,76300,76300,76300,0
|
|
20230630,184700,8729634800,76300,76300,76300,76300,0
|
|
20230630,184600,8729634800,76300,76300,76300,76300,0
|
|
20230630,184500,8729634800,76300,76300,76300,76300,0
|
|
20230630,184400,8729634800,76300,76300,76300,76300,0
|
|
20230630,184300,8729634800,76300,76300,76300,76300,0
|
|
20230630,184200,8729634800,76300,76300,76300,76300,0
|
|
20230630,184100,8729634800,76300,76300,76300,76300,0
|
|
20230630,184000,8729634800,76300,76300,76300,76300,0
|
|
20230630,183900,8729634800,76300,76300,76300,76300,0
|
|
20230630,183800,8729634800,76300,76300,76300,76300,0
|
|
20230630,183700,8729634800,76300,76300,76300,76300,0
|
|
20230630,183600,8729634800,76300,76300,76300,76300,0
|
|
20230630,183500,8729634800,76300,76300,76300,76300,0
|
|
20230630,183400,8729634800,76300,76300,76300,76300,0
|
|
20230630,183300,8729634800,76300,76300,76300,76300,0
|
|
20230630,183200,8729634800,76300,76300,76300,76300,0
|
|
20230630,183100,8729634800,76300,76300,76300,76300,5620
|
|
20230630,183000,8729634800,76300,76300,76300,76300,0
|
|
20230630,182900,8729634800,76300,76300,76300,76300,0
|
|
20230630,182800,8729634800,76300,76300,76300,76300,0
|
|
20230630,182700,8729634800,76300,76300,76300,76300,0
|
|
20230630,182600,8729634800,76300,76300,76300,76300,0
|
|
20230630,182500,8729634800,76300,76300,76300,76300,0
|
|
20230630,182400,8729634800,76300,76300,76300,76300,0
|
|
20230630,182300,8729634800,76300,76300,76300,76300,0
|
|
20230630,182200,8729634800,76300,76300,76300,76300,0
|
|
20230630,182100,8729634800,76300,76300,76300,76300,0
|
|
20230630,182000,8729634800,76300,76300,76300,76300,0
|
|
20230630,181900,8729634800,76300,76300,76300,76300,0
|
|
20230630,181800,8729634800,76300,76300,76300,76300,0
|
|
20230630,181700,8729634800,76300,76300,76300,76300,0
|
|
20230630,181600,8729634800,76300,76300,76300,76300,0
|
|
20230630,181500,8729634800,76300,76300,76300,76300,0
|
|
20230630,181400,8729634800,76300,76300,76300,76300,0
|
|
20230630,181300,8729634800,76300,76300,76300,76300,0
|
|
20230630,181200,8729634800,76300,76300,76300,76300,0
|
|
20230630,181100,8729634800,76300,76300,76300,76300,0
|
|
20230630,181000,8729634800,76300,76300,76300,76300,0
|
|
20230630,180900,8729634800,76300,76300,76300,76300,0
|
|
20230630,180800,8729634800,76300,76300,76300,76300,0
|
|
20230630,180700,8729634800,76300,76300,76300,76300,0
|
|
20230630,180600,8729634800,76300,76300,76300,76300,0
|
|
20230630,180500,8729634800,76300,76300,76300,76300,0
|
|
20230630,180400,8729634800,76300,76300,76300,76300,0
|
|
20230630,180300,8729634800,76300,76300,76300,76300,0
|
|
20230630,180200,8729634800,76300,76300,76300,76300,0
|
|
20230630,180100,8729634800,76300,76300,76300,76300,5620
|
|
20230630,180000,8729634800,76300,76300,76300,76300,0
|
|
20230630,175900,8729634800,76300,76300,76300,76300,0
|
|
20230630,175800,8729634800,76300,76300,76300,76300,0
|
|
20230630,175700,8729634800,76300,76300,76300,76300,0
|
|
20230630,175600,8729634800,76300,76300,76300,76300,0
|
|
20230630,175500,8729634800,76300,76300,76300,76300,0
|
|
20230630,175400,8729634800,76300,76300,76300,76300,0
|
|
20230630,175300,8729634800,76300,76300,76300,76300,0
|
|
20230630,175200,8729634800,76300,76300,76300,76300,0
|
|
20230630,175100,8729634800,76300,76300,76300,76300,0
|
|
20230630,175000,8729634800,76300,76300,76300,76300,0
|
|
20230630,174900,8729634800,76300,76300,76300,76300,0
|
|
20230630,174800,8729634800,76300,76300,76300,76300,0
|
|
20230630,174700,8729634800,76300,76300,76300,76300,0
|
|
20230630,174600,8729634800,76300,76300,76300,76300,0
|
|
20230630,174500,8729634800,76300,76300,76300,76300,0
|
|
20230630,174400,8729634800,76300,76300,76300,76300,0
|
|
20230630,174300,8729634800,76300,76300,76300,76300,0
|
|
20230630,174200,8729634800,76300,76300,76300,76300,0
|
|
20230630,174100,8729634800,76300,76300,76300,76300,0
|
|
20230630,174000,8729634800,76300,76300,76300,76300,0
|
|
20230630,173900,8729634800,76300,76300,76300,76300,0
|
|
20230630,173800,8729634800,76300,76300,76300,76300,0
|
|
20230630,173700,8729634800,76300,76300,76300,76300,0
|
|
20230630,173600,8729634800,76300,76300,76300,76300,0
|
|
20230630,173500,8729634800,76300,76300,76300,76300,0
|
|
20230630,173400,8729634800,76300,76300,76300,76300,0
|
|
20230630,173300,8729634800,76300,76300,76300,76300,0
|
|
20230630,173200,8729634800,76300,76300,76300,76300,0
|
|
20230630,173100,8729634800,76300,76300,76300,76300,5620
|
|
20230630,173000,8729634800,76300,76300,76300,76300,0
|
|
20230630,172900,8729634800,76300,76300,76300,76300,0
|
|
20230630,172800,8729634800,76300,76300,76300,76300,0
|
|
20230630,172700,8729634800,76300,76300,76300,76300,0
|
|
20230630,172600,8729634800,76300,76300,76300,76300,0
|
|
20230630,172500,8729634800,76300,76300,76300,76300,0
|
|
20230630,172400,8729634800,76300,76300,76300,76300,0
|
|
20230630,172300,8729634800,76300,76300,76300,76300,0
|
|
20230630,172200,8729634800,76300,76300,76300,76300,0
|
|
20230630,172100,8729634800,76300,76300,76300,76300,0
|
|
20230630,172000,8729634800,76300,76300,76300,76300,0
|
|
20230630,171900,8729634800,76300,76300,76300,76300,0
|
|
20230630,171800,8729634800,76300,76300,76300,76300,0
|
|
20230630,171700,8729634800,76300,76300,76300,76300,0
|
|
20230630,171600,8729634800,76300,76300,76300,76300,0
|
|
20230630,171500,8729634800,76300,76300,76300,76300,0
|
|
20230630,171400,8729634800,76300,76300,76300,76300,0
|
|
20230630,171300,8729634800,76300,76300,76300,76300,0
|
|
20230630,171200,8729634800,76300,76300,76300,76300,0
|
|
20230630,171100,8729634800,76300,76300,76300,76300,0
|
|
20230630,171000,8729634800,76300,76300,76300,76300,0
|
|
20230630,170900,8729634800,76300,76300,76300,76300,0
|
|
20230630,170800,8729634800,76300,76300,76300,76300,0
|
|
20230630,170700,8729634800,76300,76300,76300,76300,0
|
|
20230630,170600,8729634800,76300,76300,76300,76300,0
|
|
20230630,170500,8729634800,76300,76300,76300,76300,0
|
|
20230630,170400,8729634800,76300,76300,76300,76300,0
|
|
20230630,170300,8729634800,76300,76300,76300,76300,0
|
|
20230630,170200,8729634800,76300,76300,76300,76300,0
|
|
20230630,170100,8729634800,76300,76300,76300,76300,5620
|
|
20230630,170000,8729634800,76300,76300,76300,76300,0
|
|
20230630,165900,8729634800,76300,76300,76300,76300,0
|
|
20230630,165800,8729634800,76300,76300,76300,76300,0
|
|
20230630,165700,8729634800,76300,76300,76300,76300,0
|
|
20230630,165600,8729634800,76300,76300,76300,76300,0
|
|
20230630,165500,8729634800,76300,76300,76300,76300,0
|
|
20230630,165400,8729634800,76300,76300,76300,76300,0
|
|
20230630,165300,8729634800,76300,76300,76300,76300,0
|
|
20230630,165200,8729634800,76300,76300,76300,76300,0
|
|
20230630,165100,8729634800,76300,76300,76300,76300,0
|
|
20230630,165000,8729634800,76300,76300,76300,76300,0
|
|
20230630,164900,8729634800,76300,76300,76300,76300,0
|
|
20230630,164800,8729634800,76300,76300,76300,76300,0
|
|
20230630,164700,8729634800,76300,76300,76300,76300,0
|
|
20230630,164600,8729634800,76300,76300,76300,76300,0
|
|
20230630,164500,8729634800,76300,76300,76300,76300,0
|
|
20230630,164400,8729634800,76300,76300,76300,76300,0
|
|
20230630,164300,8729634800,76300,76300,76300,76300,0
|
|
20230630,164200,8729634800,76300,76300,76300,76300,0
|
|
20230630,164100,8729634800,76300,76300,76300,76300,0
|
|
20230630,164000,8729634800,76300,76300,76300,76300,0
|
|
20230630,163900,8729634800,76300,76300,76300,76300,0
|
|
20230630,163800,8729634800,76300,76300,76300,76300,0
|
|
20230630,163700,8729634800,76300,76300,76300,76300,0
|
|
20230630,163600,8729634800,76300,76300,76300,76300,0
|
|
20230630,163500,8729634800,76300,76300,76300,76300,0
|
|
20230630,163400,8729634800,76300,76300,76300,76300,0
|
|
20230630,163300,8729634800,76300,76300,76300,76300,0
|
|
20230630,163200,8729634800,76300,76300,76300,76300,0
|
|
20230630,163100,8729634800,76300,76300,76300,76300,5620
|
|
20230630,163000,8729634800,76300,76300,76300,76300,0
|
|
20230630,162900,8729634800,76300,76300,76300,76300,0
|
|
20230630,162800,8729634800,76300,76300,76300,76300,0
|
|
20230630,162700,8729634800,76300,76300,76300,76300,0
|
|
20230630,162600,8729634800,76300,76300,76300,76300,0
|
|
20230630,162500,8729634800,76300,76300,76300,76300,0
|
|
20230630,162400,8729634800,76300,76300,76300,76300,0
|
|
20230630,162300,8729634800,76300,76300,76300,76300,0
|
|
20230630,162200,8729634800,76300,76300,76300,76300,0
|
|
20230630,162100,8729634800,76300,76300,76300,76300,0
|
|
20230630,162000,8729634800,76300,76300,76300,76300,0
|
|
20230630,161900,8729634800,76300,76300,76300,76300,0
|
|
20230630,161800,8729634800,76300,76300,76300,76300,0
|
|
20230630,161700,8729634800,76300,76300,76300,76300,0
|
|
20230630,161600,8729634800,76300,76300,76300,76300,0
|
|
20230630,161500,8729634800,76300,76300,76300,76300,0
|
|
20230630,161400,8729634800,76300,76300,76300,76300,0
|
|
20230630,161300,8729634800,76300,76300,76300,76300,0
|
|
20230630,161200,8729634800,76300,76300,76300,76300,0
|
|
20230630,161100,8729634800,76300,76300,76300,76300,0
|
|
20230630,161000,8729634800,76300,76300,76300,76300,0
|
|
20230630,160900,8729634800,76300,76300,76300,76300,0
|
|
20230630,160800,8729634800,76300,76300,76300,76300,0
|
|
20230630,160700,8729634800,76300,76300,76300,76300,0
|
|
20230630,160600,8729634800,76300,76300,76300,76300,0
|
|
20230630,160500,8729634800,76300,76300,76300,76300,0
|
|
20230630,160400,8729634800,76300,76300,76300,76300,0
|
|
20230630,160300,8729634800,76300,76300,76300,76300,0
|
|
20230630,160200,8729634800,76300,76300,76300,76300,0
|
|
20230630,160100,8729634800,76300,76300,76300,76300,5620
|
|
20230630,160000,8729634800,76300,76300,76300,76300,0
|
|
20230630,155900,8729634800,76300,76300,76300,76300,0
|
|
20230630,155800,8729634800,76300,76300,76300,76300,0
|
|
20230630,155700,8729634800,76300,76300,76300,76300,0
|
|
20230630,155600,8729634800,76300,76300,76300,76300,0
|
|
20230630,155500,8729634800,76300,76300,76300,76300,0
|
|
20230630,155400,8729634800,76300,76300,76300,76300,0
|
|
20230630,155300,8729634800,76300,76300,76300,76300,0
|
|
20230630,155200,8729634800,76300,76300,76300,76300,0
|
|
20230630,155100,8729634800,76300,76300,76300,76300,0
|
|
20230630,155000,8729634800,76300,76300,76300,76300,0
|
|
20230630,154900,8729634800,76300,76300,76300,76300,0
|
|
20230630,154800,8729634800,76300,76300,76300,76300,0
|
|
20230630,154700,8729634800,76300,76300,76300,76300,0
|
|
20230630,154600,8729634800,76300,76300,76300,76300,0
|
|
20230630,154500,8729634800,76300,76300,76300,76300,0
|
|
20230630,154400,8729634800,76300,76300,76300,76300,0
|
|
20230630,154300,8729634800,76300,76300,76300,76300,0
|
|
20230630,154200,8729634800,76300,76300,76300,76300,0
|
|
20230630,154100,8729634800,76300,76300,76300,76300,0
|
|
20230630,154000,8729634800,76300,76300,76300,76300,0
|
|
20230630,153900,8729634800,76300,76300,76300,76300,0
|
|
20230630,153800,8729634800,76300,76300,76300,76300,0
|
|
20230630,153700,8729634800,76300,76300,76300,76300,0
|
|
20230630,153600,8729634800,76300,76300,76300,76300,0
|
|
20230630,153500,8729634800,76300,76300,76300,76300,0
|
|
20230630,153400,8729634800,76300,76300,76300,76300,0
|
|
20230630,153300,8729634800,76300,76300,76300,76300,0
|
|
20230630,153200,8729634800,76300,76300,76300,76300,0
|
|
20230630,153100,8729634800,76300,76300,76300,76300,5620
|
|
20230630,153000,8729634800,76300,76300,76300,76300,5620
|
|
20230630,152900,8300828800,76500,76500,76500,76500,0
|
|
20230630,152800,8300828800,76500,76500,76500,76500,0
|
|
20230630,152700,8300828800,76500,76500,76500,76500,0
|
|
20230630,152600,8300828800,76500,76500,76500,76500,0
|
|
20230630,152500,8300828800,76500,76500,76500,76500,0
|
|
20230630,152400,8300828800,76500,76500,76500,76500,0
|
|
20230630,152300,8300828800,76500,76500,76500,76500,0
|
|
20230630,152200,8300828800,76500,76500,76500,76500,0
|
|
20230630,152100,8300828800,76500,76500,76500,76500,0
|
|
20230630,152000,8300828800,76500,76500,76500,76500,0
|
|
20230630,151900,8300828800,76500,76400,76500,76300,955
|
|
20230630,151800,8227868500,76400,76300,76400,76200,43
|
|
20230630,151700,8224588200,76400,76200,76400,76200,1107
|
|
20230630,151600,8140125300,76200,76300,76300,76200,987
|
|
20230630,151500,8064907200,76300,76400,76400,76300,753
|
|
20230630,151400,8007425100,76400,76500,76500,76400,228
|
|
20230630,151300,7989983400,76500,76600,76600,76500,616
|
|
20230630,151200,7942844900,76500,76600,76600,76500,454
|
|
20230630,151100,7908077000,76500,76500,76600,76500,405
|
|
20230630,151000,7877072100,76600,76600,76600,76500,215
|
|
20230630,150900,7860609300,76600,76500,76600,76500,805
|
|
20230630,150800,7798968900,76500,76500,76600,76500,583
|
|
20230630,150700,7754354900,76600,76600,76600,76500,495
|
|
20230630,150600,7716440700,76500,76500,76600,76500,258
|
|
20230630,150500,7696681400,76500,76500,76600,76500,544
|
|
20230630,150400,7655050100,76600,76500,76600,76500,461
|
|
20230630,150300,7619746600,76500,76600,76600,76500,259
|
|
20230630,150200,7599908200,76600,76400,76700,76400,1067
|
|
20230630,150100,7518235800,76500,76300,76500,76300,969
|
|
20230630,150000,7444213900,76300,76400,76400,76300,449
|
|
20230630,145900,7409947000,76400,76400,76400,76400,568
|
|
20230630,145800,7366551800,76400,76500,76600,76400,660
|
|
20230630,145700,7316065200,76500,76500,76500,76500,387
|
|
20230630,145600,7286459700,76600,76500,76600,76500,315
|
|
20230630,145500,7262354200,76500,76500,76600,76500,287
|
|
20230630,145400,7240390700,76500,76500,76600,76500,159
|
|
20230630,145300,7228226700,76500,76500,76600,76500,142
|
|
20230630,145200,7217355800,76500,76600,76600,76500,380
|
|
20230630,145100,7188267900,76500,76500,76500,76500,42
|
|
20230630,145000,7185054900,76500,76500,76600,76500,183
|
|
20230630,144900,7171047400,76500,76600,76600,76500,492
|
|
20230630,144800,7133391400,76500,76500,76500,76500,10
|
|
20230630,144700,7132626400,76600,76600,76600,76500,515
|
|
20230630,144600,7093188600,76600,76600,76600,76600,347
|
|
20230630,144500,7066608400,76700,76600,76700,76500,356
|
|
20230630,144400,7039343200,76600,76600,76600,76600,668
|
|
20230630,144300,6988174400,76600,76500,76600,76500,118
|
|
20230630,144200,6979141400,76600,76600,76600,76500,109
|
|
20230630,144100,6970793000,76500,76500,76600,76400,1341
|
|
20230630,144000,6868206400,76500,76600,76600,76500,1501
|
|
20230630,143900,6753253700,76600,76600,76700,76600,200
|
|
20230630,143800,6737925800,76600,76700,76700,76600,440
|
|
20230630,143700,6704206900,76600,76600,76600,76600,124
|
|
20230630,143600,6694708500,76700,76700,76800,76700,1260
|
|
20230630,143500,6598058400,76700,76800,76800,76700,161
|
|
20230630,143400,6585697400,76800,76700,76800,76700,191
|
|
20230630,143300,6571039400,76700,76700,76800,76700,224
|
|
20230630,143200,6553850600,76700,76700,76800,76700,36
|
|
20230630,143100,6551089000,76700,76800,76900,76700,478
|
|
20230630,143000,6514378600,76800,76800,76900,76800,917
|
|
20230630,142900,6443952800,76800,76900,76900,76800,64
|
|
20230630,142800,6439031900,76800,76900,76900,76800,240
|
|
20230630,142700,6420598700,76900,76800,76900,76800,750
|
|
20230630,142600,6362998300,76800,76700,76800,76700,177
|
|
20230630,142500,6349408500,76700,76700,76800,76700,267
|
|
20230630,142400,6328927200,76800,76500,76800,76500,3689
|
|
20230630,142300,6046232000,76500,76500,76500,76500,227
|
|
20230630,142200,6028866500,76600,76600,76600,76500,54
|
|
20230630,142100,6024730900,76600,76500,76600,76500,138
|
|
20230630,142000,6014173200,76500,76500,76600,76500,81
|
|
20230630,141900,6007976300,76500,76500,76600,76500,31
|
|
20230630,141800,6005603300,76500,76600,76600,76500,249
|
|
20230630,141700,5986544300,76600,76500,76600,76500,196
|
|
20230630,141600,5971548300,76500,76600,76600,76500,451
|
|
20230630,141500,5937044600,76500,76500,76500,76500,8
|
|
20230630,141400,5936432600,76500,76500,76500,76500,20
|
|
20230630,141300,5934902600,76500,76500,76500,76500,399
|
|
20230630,141200,5904379100,76500,76500,76500,76500,329
|
|
20230630,141100,5879210600,76500,76600,76600,76500,426
|
|
20230630,141000,5846579800,76600,76600,76600,76600,1557
|
|
20230630,140900,5727313600,76600,76600,76600,76600,316
|
|
20230630,140800,5703108000,76700,76700,76700,76600,125
|
|
20230630,140700,5693527600,76600,76600,76700,76600,68
|
|
20230630,140600,5688313000,76600,76600,76700,76600,455
|
|
20230630,140500,5653428400,76700,76400,76700,76400,2421
|
|
20230630,140400,5468130400,76400,76400,76400,76400,14
|
|
20230630,140300,5467060800,76400,76400,76400,76400,168
|
|
20230630,140200,5454225600,76400,76400,76400,76400,777
|
|
20230630,140100,5394862800,76400,76500,76500,76400,84
|
|
20230630,140000,5388444400,76400,76400,76500,76400,327
|
|
20230630,135900,5363452800,76400,76300,76400,76300,726
|
|
20230630,135800,5307986900,76300,76200,76300,76200,713
|
|
20230630,135700,5253591200,76200,76200,76200,76200,258
|
|
20230630,135600,5233931600,76200,76200,76200,76200,114
|
|
20230630,135500,5225244800,76300,76200,76300,76200,39
|
|
20230630,135400,5222272500,76200,76300,76400,76200,531
|
|
20230630,135300,5181769500,76400,76200,76400,76200,667
|
|
20230630,135200,5130908200,76100,76100,76100,76100,2
|
|
20230630,135100,5130756000,76100,76000,76100,76000,32
|
|
20230630,135000,5128321200,76000,76000,76100,75900,216
|
|
20230630,134900,5111905200,76000,76000,76000,76000,117
|
|
20230630,134800,5103013200,76000,76000,76000,76000,38
|
|
20230630,134700,5100125200,76000,76000,76000,76000,237
|
|
20230630,134600,5082113200,76000,76100,76100,76000,45
|
|
20230630,134500,5078692200,76000,76000,76100,76000,532
|
|
20230630,134400,5038234200,75900,75900,75900,75900,6
|
|
20230630,134300,5037778800,76000,76000,76100,76000,256
|
|
20230630,134200,5018321800,76000,76100,76100,76000,37
|
|
20230630,134100,5015509400,76000,76000,76000,76000,122
|
|
20230630,134000,5006237400,76000,76000,76000,76000,141
|
|
20230630,133900,4995521400,76000,76000,76000,76000,111
|
|
20230630,133800,4987085400,76100,76100,76100,76000,22
|
|
20230630,133700,4985411800,76100,76000,76100,76000,5
|
|
20230630,133600,4985031400,76000,76000,76000,76000,8
|
|
20230630,133500,4984423400,76000,75900,76000,75900,101
|
|
20230630,133400,4976749500,75900,76000,76000,75900,261
|
|
20230630,133300,4956920700,75900,76000,76000,75900,127
|
|
20230630,133200,4947277100,76000,76000,76000,75900,105
|
|
20230630,133100,4939303300,76000,76100,76100,76000,208
|
|
20230630,133000,4923489900,76200,76000,76200,76000,315
|
|
20230630,132900,4899505600,76000,76000,76000,76000,123
|
|
20230630,132800,4890157600,76000,76000,76000,76000,27
|
|
20230630,132700,4888105600,76000,76000,76000,76000,149
|
|
20230630,132600,4876781600,76000,76100,76100,76000,66
|
|
20230630,132500,4871761900,76000,76100,76100,76000,380
|
|
20230630,132400,4842862600,76100,76100,76100,76100,42
|
|
20230630,132300,4839666400,76200,76200,76200,76200,13
|
|
20230630,132200,4838675800,76300,76200,76300,76100,113
|
|
20230630,132100,4830059100,76200,76000,76200,76000,129
|
|
20230630,132000,4820238500,75900,75900,76000,75900,204
|
|
20230630,131900,4804748000,75900,76200,76200,75900,34
|
|
20230630,131800,4802157500,76200,76200,76200,75900,238
|
|
20230630,131700,4784059300,76200,76100,76200,76100,79
|
|
20230630,131600,4778041800,76200,76100,76200,76100,177
|
|
20230630,131500,4764554900,76200,76000,76200,76000,383
|
|
20230630,131400,4735384700,75900,75900,75900,75900,25
|
|
20230630,131300,4733487200,75900,75900,76000,75800,88
|
|
20230630,131200,4726804800,75800,75900,76000,75800,165
|
|
20230630,131100,4714290600,76200,75900,76200,75900,461
|
|
20230630,131000,4679266700,75800,75900,75900,75800,237
|
|
20230630,130900,4661285100,75800,75800,75800,75800,91
|
|
20230630,130800,4654387300,75800,75800,75800,75800,25
|
|
20230630,130700,4652492300,75800,75900,75900,75800,13
|
|
20230630,130600,4651506700,75800,75800,75800,75800,10
|
|
20230630,130500,4650748700,75800,75900,75900,75800,193
|
|
20230630,130400,4636103100,75900,75900,76000,75900,136
|
|
20230630,130300,4625780300,76000,75900,76000,75900,372
|
|
20230630,130200,4597541600,76000,75900,76000,75900,95
|
|
20230630,130100,4590324500,75900,75900,76000,75900,267
|
|
20230630,130000,4570054500,75800,75800,75800,75800,48
|
|
20230630,125900,4566416100,75800,75800,75800,75800,31
|
|
20230630,125800,4564066300,75800,75800,75800,75800,148
|
|
20230630,125700,4552847900,75900,75900,75900,75800,156
|
|
20230630,125600,4541020700,75900,76000,76000,75900,64
|
|
20230630,125500,4536161000,75900,76000,76000,75900,20
|
|
20230630,125400,4534641800,76000,76000,76400,76000,276
|
|
20230630,125300,4513611500,76000,76100,76100,76000,51
|
|
20230630,125200,4509730900,76300,76100,76400,76000,203
|
|
20230630,125100,4494250300,76100,76100,76200,76000,112
|
|
20230630,125000,4485727000,76000,76000,76200,75800,366
|
|
20230630,124900,4457917800,76100,75800,76100,75800,286
|
|
20230630,124800,4436207900,75900,75800,75900,75800,156
|
|
20230630,124700,4424368000,75800,75800,75800,75800,76
|
|
20230630,124600,4418607200,75800,75800,75800,75800,55
|
|
20230630,124500,4414438200,75800,75800,75800,75800,98
|
|
20230630,124400,4407009800,75900,75900,75900,75900,13
|
|
20230630,124300,4406023100,75900,75800,75900,75800,241
|
|
20230630,124200,4387745800,75800,76000,76000,75800,183
|
|
20230630,124100,4373867600,75900,75900,75900,75900,64
|
|
20230630,124000,4369010000,75900,75900,75900,75800,251
|
|
20230630,123900,4349969100,75900,75900,75900,75900,77
|
|
20230630,123800,4344124800,75900,75900,76000,75900,55
|
|
20230630,123700,4339949300,75800,75800,75900,75800,79
|
|
20230630,123600,4333954300,75900,75800,75900,75800,271
|
|
20230630,123500,4313397300,75800,75900,75900,75800,381
|
|
20230630,123400,4284508000,75900,75900,75900,75900,63
|
|
20230630,123300,4279726300,75900,76000,76000,75900,6
|
|
20230630,123200,4279270800,76000,76000,76000,76000,25
|
|
20230630,123100,4277370800,76000,76000,76100,76000,30
|
|
20230630,123000,4275090700,76000,76200,76200,76000,6
|
|
20230630,122900,4274633900,76200,76000,76200,75900,140
|
|
20230630,122800,4263984000,76000,75900,76000,75900,332
|
|
20230630,122700,4238781400,75900,75900,76000,75900,69
|
|
20230630,122600,4233544000,75900,76000,76000,75900,102
|
|
20230630,122500,4225792200,75900,75900,76000,75900,158
|
|
20230630,122400,4213784900,75900,76000,76000,75900,70
|
|
20230630,122300,4208471200,76100,75900,76100,75900,226
|
|
20230630,122200,4191295100,76000,76000,76000,76000,11
|
|
20230630,122100,4190459100,75900,75900,75900,75900,117
|
|
20230630,122000,4181578800,75900,75900,76400,75900,1451
|
|
20230630,121900,4071243000,75900,75900,75900,75900,27
|
|
20230630,121800,4069193700,75900,75900,75900,75900,6
|
|
20230630,121700,4068738300,75900,76000,76100,75900,195
|
|
20230630,121600,4053917300,76000,76100,76100,76000,283
|
|
20230630,121500,4032387200,76000,76000,76000,76000,138
|
|
20230630,121400,4021899200,76000,76000,76100,76000,225
|
|
20230630,121300,4004799100,76000,76000,76000,76000,248
|
|
20230630,121200,3985951100,76000,76100,76200,76000,222
|
|
20230630,121100,3969063200,76100,76100,76100,76100,39
|
|
20230630,121000,3966095300,76100,76100,76100,76100,15
|
|
20230630,120900,3964953800,76100,76100,76100,76100,57
|
|
20230630,120800,3960616100,76100,76100,76100,76100,1
|
|
20230630,120700,3960540000,76200,76100,76200,76100,15
|
|
20230630,120600,3959397600,76000,76100,76100,76000,282
|
|
20230630,120500,3937945200,76100,76100,76200,76100,185
|
|
20230630,120400,3923861000,76100,76100,76100,76100,102
|
|
20230630,120300,3916098800,76100,76100,76200,76100,43
|
|
20230630,120200,3912825000,76000,76100,76100,76000,333
|
|
20230630,120100,3887496800,76100,76100,76100,76100,51
|
|
20230630,120000,3883615700,76100,76100,76100,76100,57
|
|
20230630,115900,3879278000,76100,76100,76100,76100,258
|
|
20230630,115800,3859644200,76100,76100,76200,76100,138
|
|
20230630,115700,3849141000,76100,76200,76200,76100,66
|
|
20230630,115600,3844116800,76100,76200,76200,76100,108
|
|
20230630,115500,3835888000,76200,76100,76200,76100,10
|
|
20230630,115400,3835126500,76100,76100,76100,76100,58
|
|
20230630,115300,3830712700,76100,76100,76100,76100,2
|
|
20230630,115200,3830560500,76200,76200,76200,76100,316
|
|
20230630,115100,3806486900,76300,76300,76300,76300,63
|
|
20230630,115000,3801680000,76300,76200,76400,76200,188
|
|
20230630,114900,3787346800,76200,76200,76200,76100,98
|
|
20230630,114800,3779879300,76300,76300,76300,76200,367
|
|
20230630,114700,3751883500,76300,76300,76400,76300,39
|
|
20230630,114600,3748905500,76500,76400,76600,76400,402
|
|
20230630,114500,3718191400,76400,76300,76400,76300,438
|
|
20230630,114400,3684769900,76300,76500,76500,76300,491
|
|
20230630,114300,3647281100,76400,76500,76500,76400,343
|
|
20230630,114200,3621042100,76500,76500,76500,76500,105
|
|
20230630,114100,3613009600,76500,76600,76600,76500,10
|
|
20230630,114000,3612243900,76600,76600,76600,76500,253
|
|
20230630,113900,3592876200,76600,76600,76700,76500,232
|
|
20230630,113800,3575105600,76600,76500,76700,76500,281
|
|
20230630,113700,3553576500,76500,76600,76700,76400,384
|
|
20230630,113600,3524204000,76600,76600,76600,76400,344
|
|
20230630,113500,3497862400,76600,76700,76700,76600,301
|
|
20230630,113400,3474784300,76700,76600,76700,76500,288
|
|
20230630,113300,3452714300,76600,76400,76600,76400,318
|
|
20230630,113200,3428373500,76400,76300,76500,76200,247
|
|
20230630,113100,3409504800,76300,76300,76400,76300,42
|
|
20230630,113000,3406296800,76300,76300,76300,76100,279
|
|
20230630,112900,3385028300,76300,76400,76400,76300,64
|
|
20230630,112800,3380144800,76400,76400,76400,76300,532
|
|
20230630,112700,3339504300,76300,76300,76400,76300,634
|
|
20230630,112600,3291069900,76300,76400,76400,76300,262
|
|
20230630,112500,3271078100,76400,76300,76400,76300,29
|
|
20230630,112400,3268863400,76400,76400,76400,76300,875
|
|
20230630,112300,3202014400,76400,76100,76400,76100,238
|
|
20230630,112200,3183880000,76100,76200,76300,76100,305
|
|
20230630,112100,3160639400,76300,76200,76300,76200,143
|
|
20230630,112000,3149729500,76200,76300,76300,76200,34
|
|
20230630,111900,3147137800,76400,76100,76400,76100,807
|
|
20230630,111800,3085571500,76100,76200,76200,76100,214
|
|
20230630,111700,3069270100,76300,76000,76300,76000,1278
|
|
20230630,111600,2971878600,76000,76100,76100,76000,93
|
|
20230630,111500,2964802300,76000,76100,76100,76000,248
|
|
20230630,111400,2945948600,76200,76000,76200,76000,136
|
|
20230630,111300,2935599100,76000,76100,76100,76000,160
|
|
20230630,111200,2923423300,76200,76200,76200,76000,162
|
|
20230630,111100,2911079100,76200,76100,76200,76000,425
|
|
20230630,111000,2878715700,76100,76000,76100,76000,265
|
|
20230630,110900,2858573500,76000,75900,76000,75900,64
|
|
20230630,110800,2853710100,75900,76100,76100,75900,455
|
|
20230630,110700,2819159200,76000,76100,76100,75900,284
|
|
20230630,110600,2797559400,76100,75900,76100,75900,1034
|
|
20230630,110500,2718916200,75900,75900,76000,75900,37
|
|
20230630,110400,2716104900,75900,75900,76000,75900,8
|
|
20230630,110300,2715497500,76000,75900,76000,75900,7
|
|
20230630,110200,2714965800,75900,75900,75900,75800,92
|
|
20230630,110100,2707984500,76000,75900,76000,75700,193
|
|
20230630,110000,2693338200,75900,75900,76000,75900,238
|
|
20230630,105900,2675273800,75900,75700,75900,75700,73
|
|
20230630,105800,2669734200,75800,75700,75800,75700,155
|
|
20230630,105700,2657996700,75900,75900,75900,75700,73
|
|
20230630,105600,2652457400,75900,75900,75900,75900,234
|
|
20230630,105500,2634696800,75900,75700,76000,75600,332
|
|
20230630,105400,2609509700,75600,75800,75800,75600,217
|
|
20230630,105300,2593096300,75600,75700,75800,75600,190
|
|
20230630,105200,2578719300,75600,75800,75800,75600,69
|
|
20230630,105100,2573499300,75700,75700,75700,75700,34
|
|
20230630,105000,2570925500,75900,75700,75900,75700,244
|
|
20230630,104900,2552438500,75600,75700,75700,75600,131
|
|
20230630,104800,2542524000,75700,75700,75700,75700,120
|
|
20230630,104700,2533440000,75700,75900,75900,75700,345
|
|
20230630,104600,2507285300,75900,76000,76000,75900,165
|
|
20230630,104500,2494761700,75900,75800,76000,75800,202
|
|
20230630,104400,2479420600,75800,75700,75800,75700,87
|
|
20230630,104300,2472826500,75800,75800,75800,75700,90
|
|
20230630,104200,2466008100,75800,75700,76100,75700,1498
|
|
20230630,104100,2352338800,75700,75700,75700,75700,98
|
|
20230630,104000,2344920200,75700,75600,75700,75600,166
|
|
20230630,103900,2332354400,75600,75600,75700,75600,376
|
|
20230630,103800,2303924900,75700,75700,75800,75600,684
|
|
20230630,103700,2252191900,75700,75700,75700,75700,25
|
|
20230630,103600,2250299400,75800,75700,75800,75700,230
|
|
20230630,103500,2232879300,75700,75700,75700,75700,0
|
|
20230630,103400,2232879300,75700,75800,75800,75700,43
|
|
20230630,103300,2229620100,75800,75800,75800,75800,64
|
|
20230630,103200,2224768900,75800,75700,75900,75600,183
|
|
20230630,103100,2210930000,75700,75800,75800,75700,536
|
|
20230630,103000,2170333400,75800,75800,75800,75800,4
|
|
20230630,102900,2170030200,75900,76000,76000,75700,8
|
|
20230630,102800,2169424100,76000,75800,76000,75700,303
|
|
20230630,102700,2146434500,75800,75800,75800,75800,59
|
|
20230630,102600,2141962300,75800,75800,75800,75800,28
|
|
20230630,102500,2139839900,75900,75800,75900,75700,185
|
|
20230630,102400,2125817200,75800,75900,75900,75800,233
|
|
20230630,102300,2108150100,75800,75800,75900,75800,96
|
|
20230630,102200,2100872000,75900,75800,75900,75800,12
|
|
20230630,102100,2099961300,75800,75900,75900,75800,30
|
|
20230630,102000,2097685800,76100,75900,76100,75900,116
|
|
20230630,101900,2088867500,75900,76100,76100,75800,105
|
|
20230630,101800,2080888300,76100,75800,76100,75700,447
|
|
20230630,101700,2046955900,75800,75900,75900,75700,208
|
|
20230630,101600,2031199700,75800,75800,75800,75800,68
|
|
20230630,101500,2026045300,75800,75800,75800,75700,114
|
|
20230630,101400,2017404500,75800,75700,75800,75700,44
|
|
20230630,101300,2014071700,75700,75700,75700,75700,87
|
|
20230630,101200,2007485800,75700,75700,75800,75700,300
|
|
20230630,101100,1984773800,75900,75900,75900,75900,14
|
|
20230630,101000,1983711200,75700,75900,75900,75700,334
|
|
20230630,100900,1958388200,75900,75800,75900,75700,267
|
|
20230630,100800,1938145200,75700,75800,75900,75700,332
|
|
20230630,100700,1912978600,75900,75900,75900,75800,95
|
|
20230630,100600,1905769500,75900,75900,75900,75800,136
|
|
20230630,100500,1895451000,76000,75900,76000,75900,44
|
|
20230630,100400,1892109800,75900,75900,76000,75900,63
|
|
20230630,100300,1887326100,75800,75800,75900,75800,471
|
|
20230630,100200,1851614200,75800,76000,76000,75800,314
|
|
20230630,100100,1827789600,76000,75600,76000,75600,719
|
|
20230630,100000,1773208400,75600,75800,75800,75600,7
|
|
20230630,095900,1772678700,75600,75600,75700,75600,89
|
|
20230630,095800,1765945500,75600,75800,75800,75600,248
|
|
20230630,095700,1747158000,75800,75700,75800,75600,123
|
|
20230630,095600,1737844300,75800,75600,75800,75500,524
|
|
20230630,095500,1698189200,75600,75500,75600,75500,492
|
|
20230630,095400,1661041500,75500,75700,75700,75500,520
|
|
20230630,095300,1621716700,75600,75600,75600,75500,298
|
|
20230630,095200,1599192600,75600,75600,75600,75500,184
|
|
20230630,095100,1585296700,75600,75700,75700,75600,235
|
|
20230630,095000,1567528500,75700,75600,75700,75600,192
|
|
20230630,094900,1553012300,75600,75700,75800,75600,426
|
|
20230630,094800,1520799400,75700,75700,75800,75600,121
|
|
20230630,094700,1511640100,75700,75900,75900,75600,310
|
|
20230630,094600,1488148300,75900,75800,75900,75800,224
|
|
20230630,094500,1471148300,75900,75900,75900,75900,255
|
|
20230630,094400,1451793800,75900,76000,76100,75900,75
|
|
20230630,094300,1446092800,76100,75900,76100,75900,553
|
|
20230630,094200,1404056300,75900,75700,75900,75600,360
|
|
20230630,094100,1376801100,75600,75600,75700,75600,77
|
|
20230630,094000,1370977800,75600,75600,75700,75500,668
|
|
20230630,093900,1320477100,75600,75700,75700,75600,270
|
|
20230630,093800,1300063900,75700,75700,75800,75700,48
|
|
20230630,093700,1296429200,75700,75700,75700,75600,181
|
|
20230630,093600,1282730000,75600,75800,75800,75600,263
|
|
20230630,093500,1262812600,75800,75600,75800,75600,30
|
|
20230630,093400,1260540900,75600,75700,75700,75600,312
|
|
20230630,093300,1236949200,75700,75700,75700,75600,219
|
|
20230630,093200,1220387500,75700,75700,75700,75700,146
|
|
20230630,093100,1209335300,75700,75700,75700,75600,270
|
|
20230630,093000,1188897000,75700,75600,75700,75600,58
|
|
20230630,092900,1184509000,75600,75600,75700,75500,154
|
|
20230630,092800,1172866600,75600,75700,75700,75600,23
|
|
20230630,092700,1171127500,75700,75600,75700,75500,445
|
|
20230630,092600,1137482700,75600,75500,75600,75500,159
|
|
20230630,092500,1125471600,75600,75600,75600,75500,327
|
|
20230630,092400,1100773200,75600,75600,75700,75600,227
|
|
20230630,092300,1083610400,75600,75600,75600,75500,260
|
|
20230630,092200,1063960300,75500,75700,75700,75500,239
|
|
20230630,092100,1045893600,75600,75800,75800,75600,366
|
|
20230630,092000,1018175700,75800,75600,75900,75600,385
|
|
20230630,091900,988999200,75600,75600,75700,75500,135
|
|
20230630,091800,978793100,75600,75500,75600,75400,500
|
|
20230630,091700,941042900,75400,75500,75600,75400,317
|
|
20230630,091600,917100800,75500,75400,75500,75400,157
|
|
20230630,091500,905256300,75400,75500,75500,75400,584
|
|
20230630,091400,861215500,75500,75500,75500,75400,608
|
|
20230630,091300,815351000,75500,75600,75600,75400,170
|
|
20230630,091200,802520500,75600,75500,75700,75500,172
|
|
20230630,091100,789525900,75500,75400,75500,75400,511
|
|
20230630,091000,750989700,75400,75900,75900,75400,1023
|
|
20230630,090900,673605900,75900,76000,76000,75900,643
|
|
20230630,090800,624801700,76000,76000,76000,75900,650
|
|
20230630,090700,575402400,76000,75900,76000,75900,174
|
|
20230630,090600,562193700,75900,76000,76000,75900,189
|
|
20230630,090500,547837000,76000,76000,76100,76000,279
|
|
20230630,090400,526622700,76100,76200,76300,76100,1999
|
|
20230630,090300,374318900,76200,76300,76500,76100,929
|
|
20230630,090200,303476900,76300,76500,76500,76300,815
|
|
20230630,090100,241194600,76500,76600,76700,76200,360
|
|
20230630,090000,213669900,76700,75600,76800,75600,2711
|