653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195000,1990134800,83900,83900,83900,83900,843
|
|
20230630,194900,1990134800,83900,83900,83900,83900,0
|
|
20230630,194800,1990134800,83900,83900,83900,83900,0
|
|
20230630,194700,1990134800,83900,83900,83900,83900,0
|
|
20230630,194600,1990134800,83900,83900,83900,83900,0
|
|
20230630,194500,1990134800,83900,83900,83900,83900,0
|
|
20230630,194400,1990134800,83900,83900,83900,83900,0
|
|
20230630,194300,1990134800,83900,83900,83900,83900,0
|
|
20230630,194200,1990134800,83900,83900,83900,83900,0
|
|
20230630,194100,1990134800,83900,83900,83900,83900,0
|
|
20230630,194000,1990134800,83900,83900,83900,83900,0
|
|
20230630,193900,1990134800,83900,83900,83900,83900,0
|
|
20230630,193800,1990134800,83900,83900,83900,83900,0
|
|
20230630,193700,1990134800,83900,83900,83900,83900,0
|
|
20230630,193600,1990134800,83900,83900,83900,83900,0
|
|
20230630,193500,1990134800,83900,83900,83900,83900,0
|
|
20230630,193400,1990134800,83900,83900,83900,83900,0
|
|
20230630,193300,1990134800,83900,83900,83900,83900,0
|
|
20230630,193200,1990134800,83900,83900,83900,83900,0
|
|
20230630,193100,1990134800,83900,83900,83900,83900,0
|
|
20230630,193000,1990134800,83900,83900,83900,83900,0
|
|
20230630,192900,1990134800,83900,83900,83900,83900,0
|
|
20230630,192800,1990134800,83900,83900,83900,83900,0
|
|
20230630,192700,1990134800,83900,83900,83900,83900,0
|
|
20230630,192600,1990134800,83900,83900,83900,83900,0
|
|
20230630,192500,1990134800,83900,83900,83900,83900,0
|
|
20230630,192400,1990134800,83900,83900,83900,83900,0
|
|
20230630,192300,1990134800,83900,83900,83900,83900,0
|
|
20230630,192200,1990134800,83900,83900,83900,83900,0
|
|
20230630,192100,1990134800,83900,83900,83900,83900,0
|
|
20230630,192000,1990134800,83900,83900,83900,83900,843
|
|
20230630,191900,1990134800,83900,83900,83900,83900,0
|
|
20230630,191800,1990134800,83900,83900,83900,83900,0
|
|
20230630,191700,1990134800,83900,83900,83900,83900,0
|
|
20230630,191600,1990134800,83900,83900,83900,83900,0
|
|
20230630,191500,1990134800,83900,83900,83900,83900,0
|
|
20230630,191400,1990134800,83900,83900,83900,83900,0
|
|
20230630,191300,1990134800,83900,83900,83900,83900,0
|
|
20230630,191200,1990134800,83900,83900,83900,83900,0
|
|
20230630,191100,1990134800,83900,83900,83900,83900,0
|
|
20230630,191000,1990134800,83900,83900,83900,83900,0
|
|
20230630,190900,1990134800,83900,83900,83900,83900,0
|
|
20230630,190800,1990134800,83900,83900,83900,83900,0
|
|
20230630,190700,1990134800,83900,83900,83900,83900,0
|
|
20230630,190600,1990134800,83900,83900,83900,83900,0
|
|
20230630,190500,1990134800,83900,83900,83900,83900,0
|
|
20230630,190400,1990134800,83900,83900,83900,83900,0
|
|
20230630,190300,1990134800,83900,83900,83900,83900,0
|
|
20230630,190200,1990134800,83900,83900,83900,83900,0
|
|
20230630,190100,1990134800,83900,83900,83900,83900,0
|
|
20230630,190000,1990134800,83900,83900,83900,83900,0
|
|
20230630,185900,1990134800,83900,83900,83900,83900,0
|
|
20230630,185800,1990134800,83900,83900,83900,83900,0
|
|
20230630,185700,1990134800,83900,83900,83900,83900,0
|
|
20230630,185600,1990134800,83900,83900,83900,83900,0
|
|
20230630,185500,1990134800,83900,83900,83900,83900,0
|
|
20230630,185400,1990134800,83900,83900,83900,83900,0
|
|
20230630,185300,1990134800,83900,83900,83900,83900,0
|
|
20230630,185200,1990134800,83900,83900,83900,83900,0
|
|
20230630,185100,1990134800,83900,83900,83900,83900,0
|
|
20230630,185000,1990134800,83900,83900,83900,83900,843
|
|
20230630,184900,1990134800,83900,83900,83900,83900,0
|
|
20230630,184800,1990134800,83900,83900,83900,83900,0
|
|
20230630,184700,1990134800,83900,83900,83900,83900,0
|
|
20230630,184600,1990134800,83900,83900,83900,83900,0
|
|
20230630,184500,1990134800,83900,83900,83900,83900,0
|
|
20230630,184400,1990134800,83900,83900,83900,83900,0
|
|
20230630,184300,1990134800,83900,83900,83900,83900,0
|
|
20230630,184200,1990134800,83900,83900,83900,83900,0
|
|
20230630,184100,1990134800,83900,83900,83900,83900,0
|
|
20230630,184000,1990134800,83900,83900,83900,83900,0
|
|
20230630,183900,1990134800,83900,83900,83900,83900,0
|
|
20230630,183800,1990134800,83900,83900,83900,83900,0
|
|
20230630,183700,1990134800,83900,83900,83900,83900,0
|
|
20230630,183600,1990134800,83900,83900,83900,83900,0
|
|
20230630,183500,1990134800,83900,83900,83900,83900,0
|
|
20230630,183400,1990134800,83900,83900,83900,83900,0
|
|
20230630,183300,1990134800,83900,83900,83900,83900,0
|
|
20230630,183200,1990134800,83900,83900,83900,83900,0
|
|
20230630,183100,1990134800,83900,83900,83900,83900,0
|
|
20230630,183000,1990134800,83900,83900,83900,83900,0
|
|
20230630,182900,1990134800,83900,83900,83900,83900,0
|
|
20230630,182800,1990134800,83900,83900,83900,83900,0
|
|
20230630,182700,1990134800,83900,83900,83900,83900,0
|
|
20230630,182600,1990134800,83900,83900,83900,83900,0
|
|
20230630,182500,1990134800,83900,83900,83900,83900,0
|
|
20230630,182400,1990134800,83900,83900,83900,83900,0
|
|
20230630,182300,1990134800,83900,83900,83900,83900,0
|
|
20230630,182200,1990134800,83900,83900,83900,83900,0
|
|
20230630,182100,1990134800,83900,83900,83900,83900,0
|
|
20230630,182000,1990134800,83900,83900,83900,83900,843
|
|
20230630,181900,1990134800,83900,83900,83900,83900,0
|
|
20230630,181800,1990134800,83900,83900,83900,83900,0
|
|
20230630,181700,1990134800,83900,83900,83900,83900,0
|
|
20230630,181600,1990134800,83900,83900,83900,83900,0
|
|
20230630,181500,1990134800,83900,83900,83900,83900,0
|
|
20230630,181400,1990134800,83900,83900,83900,83900,0
|
|
20230630,181300,1990134800,83900,83900,83900,83900,0
|
|
20230630,181200,1990134800,83900,83900,83900,83900,0
|
|
20230630,181100,1990134800,83900,83900,83900,83900,0
|
|
20230630,181000,1990134800,83900,83900,83900,83900,0
|
|
20230630,180900,1990134800,83900,83900,83900,83900,0
|
|
20230630,180800,1990134800,83900,83900,83900,83900,0
|
|
20230630,180700,1990134800,83900,83900,83900,83900,0
|
|
20230630,180600,1990134800,83900,83900,83900,83900,0
|
|
20230630,180500,1990134800,83900,83900,83900,83900,0
|
|
20230630,180400,1990134800,83900,83900,83900,83900,0
|
|
20230630,180300,1990134800,83900,83900,83900,83900,0
|
|
20230630,180200,1990134800,83900,83900,83900,83900,0
|
|
20230630,180100,1990134800,83900,83900,83900,83900,0
|
|
20230630,180000,1990134800,83900,83900,83900,83900,0
|
|
20230630,175900,1990134800,83900,83900,83900,83900,0
|
|
20230630,175800,1990134800,83900,83900,83900,83900,0
|
|
20230630,175700,1990134800,83900,83900,83900,83900,0
|
|
20230630,175600,1990134800,83900,83900,83900,83900,0
|
|
20230630,175500,1990134800,83900,83900,83900,83900,0
|
|
20230630,175400,1990134800,83900,83900,83900,83900,0
|
|
20230630,175300,1990134800,83900,83900,83900,83900,0
|
|
20230630,175200,1990134800,83900,83900,83900,83900,0
|
|
20230630,175100,1990134800,83900,83900,83900,83900,0
|
|
20230630,175000,1990134800,83900,83900,83900,83900,843
|
|
20230630,174900,1990134800,83900,83900,83900,83900,0
|
|
20230630,174800,1990134800,83900,83900,83900,83900,0
|
|
20230630,174700,1990134800,83900,83900,83900,83900,0
|
|
20230630,174600,1990134800,83900,83900,83900,83900,0
|
|
20230630,174500,1990134800,83900,83900,83900,83900,0
|
|
20230630,174400,1990134800,83900,83900,83900,83900,0
|
|
20230630,174300,1990134800,83900,83900,83900,83900,0
|
|
20230630,174200,1990134800,83900,83900,83900,83900,0
|
|
20230630,174100,1990134800,83900,83900,83900,83900,0
|
|
20230630,174000,1990134800,83900,83900,83900,83900,0
|
|
20230630,173900,1990134800,83900,83900,83900,83900,0
|
|
20230630,173800,1990134800,83900,83900,83900,83900,0
|
|
20230630,173700,1990134800,83900,83900,83900,83900,0
|
|
20230630,173600,1990134800,83900,83900,83900,83900,0
|
|
20230630,173500,1990134800,83900,83900,83900,83900,0
|
|
20230630,173400,1990134800,83900,83900,83900,83900,0
|
|
20230630,173300,1990134800,83900,83900,83900,83900,0
|
|
20230630,173200,1990134800,83900,83900,83900,83900,0
|
|
20230630,173100,1990134800,83900,83900,83900,83900,0
|
|
20230630,173000,1990134800,83900,83900,83900,83900,0
|
|
20230630,172900,1990134800,83900,83900,83900,83900,0
|
|
20230630,172800,1990134800,83900,83900,83900,83900,0
|
|
20230630,172700,1990134800,83900,83900,83900,83900,0
|
|
20230630,172600,1990134800,83900,83900,83900,83900,0
|
|
20230630,172500,1990134800,83900,83900,83900,83900,0
|
|
20230630,172400,1990134800,83900,83900,83900,83900,0
|
|
20230630,172300,1990134800,83900,83900,83900,83900,0
|
|
20230630,172200,1990134800,83900,83900,83900,83900,0
|
|
20230630,172100,1990134800,83900,83900,83900,83900,0
|
|
20230630,172000,1990134800,83900,83900,83900,83900,843
|
|
20230630,171900,1990134800,83900,83900,83900,83900,0
|
|
20230630,171800,1990134800,83900,83900,83900,83900,0
|
|
20230630,171700,1990134800,83900,83900,83900,83900,0
|
|
20230630,171600,1990134800,83900,83900,83900,83900,0
|
|
20230630,171500,1990134800,83900,83900,83900,83900,0
|
|
20230630,171400,1990134800,83900,83900,83900,83900,0
|
|
20230630,171300,1990134800,83900,83900,83900,83900,0
|
|
20230630,171200,1990134800,83900,83900,83900,83900,0
|
|
20230630,171100,1990134800,83900,83900,83900,83900,0
|
|
20230630,171000,1990134800,83900,83900,83900,83900,0
|
|
20230630,170900,1990134800,83900,83900,83900,83900,0
|
|
20230630,170800,1990134800,83900,83900,83900,83900,0
|
|
20230630,170700,1990134800,83900,83900,83900,83900,0
|
|
20230630,170600,1990134800,83900,83900,83900,83900,0
|
|
20230630,170500,1990134800,83900,83900,83900,83900,0
|
|
20230630,170400,1990134800,83900,83900,83900,83900,0
|
|
20230630,170300,1990134800,83900,83900,83900,83900,0
|
|
20230630,170200,1990134800,83900,83900,83900,83900,0
|
|
20230630,170100,1990134800,83900,83900,83900,83900,0
|
|
20230630,170000,1990134800,83900,83900,83900,83900,0
|
|
20230630,165900,1990134800,83900,83900,83900,83900,0
|
|
20230630,165800,1990134800,83900,83900,83900,83900,0
|
|
20230630,165700,1990134800,83900,83900,83900,83900,0
|
|
20230630,165600,1990134800,83900,83900,83900,83900,0
|
|
20230630,165500,1990134800,83900,83900,83900,83900,0
|
|
20230630,165400,1990134800,83900,83900,83900,83900,0
|
|
20230630,165300,1990134800,83900,83900,83900,83900,0
|
|
20230630,165200,1990134800,83900,83900,83900,83900,0
|
|
20230630,165100,1990134800,83900,83900,83900,83900,0
|
|
20230630,165000,1990134800,83900,83900,83900,83900,843
|
|
20230630,164900,1990134800,83900,83900,83900,83900,0
|
|
20230630,164800,1990134800,83900,83900,83900,83900,0
|
|
20230630,164700,1990134800,83900,83900,83900,83900,0
|
|
20230630,164600,1990134800,83900,83900,83900,83900,0
|
|
20230630,164500,1990134800,83900,83900,83900,83900,0
|
|
20230630,164400,1990134800,83900,83900,83900,83900,0
|
|
20230630,164300,1990134800,83900,83900,83900,83900,0
|
|
20230630,164200,1990134800,83900,83900,83900,83900,0
|
|
20230630,164100,1990134800,83900,83900,83900,83900,0
|
|
20230630,164000,1990134800,83900,83900,83900,83900,0
|
|
20230630,163900,1990134800,83900,83900,83900,83900,0
|
|
20230630,163800,1990134800,83900,83900,83900,83900,0
|
|
20230630,163700,1990134800,83900,83900,83900,83900,0
|
|
20230630,163600,1990134800,83900,83900,83900,83900,0
|
|
20230630,163500,1990134800,83900,83900,83900,83900,0
|
|
20230630,163400,1990134800,83900,83900,83900,83900,0
|
|
20230630,163300,1990134800,83900,83900,83900,83900,0
|
|
20230630,163200,1990134800,83900,83900,83900,83900,0
|
|
20230630,163100,1990134800,83900,83900,83900,83900,0
|
|
20230630,163000,1990134800,83900,83900,83900,83900,0
|
|
20230630,162900,1990134800,83900,83900,83900,83900,0
|
|
20230630,162800,1990134800,83900,83900,83900,83900,0
|
|
20230630,162700,1990134800,83900,83900,83900,83900,0
|
|
20230630,162600,1990134800,83900,83900,83900,83900,0
|
|
20230630,162500,1990134800,83900,83900,83900,83900,0
|
|
20230630,162400,1990134800,83900,83900,83900,83900,0
|
|
20230630,162300,1990134800,83900,83900,83900,83900,0
|
|
20230630,162200,1990134800,83900,83900,83900,83900,0
|
|
20230630,162100,1990134800,83900,83900,83900,83900,0
|
|
20230630,162000,1990134800,83900,83900,83900,83900,843
|
|
20230630,161900,1990134800,83900,83900,83900,83900,0
|
|
20230630,161800,1990134800,83900,83900,83900,83900,0
|
|
20230630,161700,1990134800,83900,83900,83900,83900,0
|
|
20230630,161600,1990134800,83900,83900,83900,83900,0
|
|
20230630,161500,1990134800,83900,83900,83900,83900,0
|
|
20230630,161400,1990134800,83900,83900,83900,83900,0
|
|
20230630,161300,1990134800,83900,83900,83900,83900,0
|
|
20230630,161200,1990134800,83900,83900,83900,83900,0
|
|
20230630,161100,1990134800,83900,83900,83900,83900,0
|
|
20230630,161000,1990134800,83900,83900,83900,83900,0
|
|
20230630,160900,1990134800,83900,83900,83900,83900,0
|
|
20230630,160800,1990134800,83900,83900,83900,83900,0
|
|
20230630,160700,1990134800,83900,83900,83900,83900,0
|
|
20230630,160600,1990134800,83900,83900,83900,83900,0
|
|
20230630,160500,1990134800,83900,83900,83900,83900,0
|
|
20230630,160400,1990134800,83900,83900,83900,83900,0
|
|
20230630,160300,1990134800,83900,83900,83900,83900,0
|
|
20230630,160200,1990134800,83900,83900,83900,83900,0
|
|
20230630,160100,1990134800,83900,83900,83900,83900,0
|
|
20230630,160000,1990134800,83900,83900,83900,83900,0
|
|
20230630,155900,1990134800,83900,83900,83900,83900,0
|
|
20230630,155800,1990134800,83900,83900,83900,83900,0
|
|
20230630,155700,1990134800,83900,83900,83900,83900,0
|
|
20230630,155600,1990134800,83900,83900,83900,83900,0
|
|
20230630,155500,1990134800,83900,83900,83900,83900,0
|
|
20230630,155400,1990134800,83900,83900,83900,83900,0
|
|
20230630,155300,1990134800,83900,83900,83900,83900,0
|
|
20230630,155200,1990134800,83900,83900,83900,83900,0
|
|
20230630,155100,1990134800,83900,83900,83900,83900,0
|
|
20230630,155000,1990134800,83900,83900,83900,83900,843
|
|
20230630,154900,1990134800,83900,83900,83900,83900,0
|
|
20230630,154800,1990134800,83900,83900,83900,83900,0
|
|
20230630,154700,1990134800,83900,83900,83900,83900,0
|
|
20230630,154600,1990134800,83900,83900,83900,83900,0
|
|
20230630,154500,1990134800,83900,83900,83900,83900,0
|
|
20230630,154400,1990134800,83900,83900,83900,83900,0
|
|
20230630,154300,1990134800,83900,83900,83900,83900,0
|
|
20230630,154200,1990134800,83900,83900,83900,83900,0
|
|
20230630,154100,1990134800,83900,83900,83900,83900,0
|
|
20230630,154000,1990134800,83900,83900,83900,83900,0
|
|
20230630,153900,1990134800,83900,83900,83900,83900,0
|
|
20230630,153800,1990134800,83900,83900,83900,83900,0
|
|
20230630,153700,1990134800,83900,83900,83900,83900,0
|
|
20230630,153600,1990134800,83900,83900,83900,83900,0
|
|
20230630,153500,1990134800,83900,83900,83900,83900,0
|
|
20230630,153400,1990134800,83900,83900,83900,83900,0
|
|
20230630,153300,1990134800,83900,83900,83900,83900,0
|
|
20230630,153200,1990134800,83900,83900,83900,83900,0
|
|
20230630,153100,1990134800,83900,83900,83900,83900,0
|
|
20230630,153000,1990134800,83900,83900,83900,83900,843
|
|
20230630,152900,1919407100,83800,83800,83800,83800,0
|
|
20230630,152800,1919407100,83800,83800,83800,83800,0
|
|
20230630,152700,1919407100,83800,83800,83800,83800,0
|
|
20230630,152600,1919407100,83800,83800,83800,83800,0
|
|
20230630,152500,1919407100,83800,83800,83800,83800,0
|
|
20230630,152400,1919407100,83800,83800,83800,83800,0
|
|
20230630,152300,1919407100,83800,83800,83800,83800,0
|
|
20230630,152200,1919407100,83800,83800,83800,83800,0
|
|
20230630,152100,1919407100,83800,83800,83800,83800,0
|
|
20230630,152000,1919407100,83800,83800,83800,83800,0
|
|
20230630,151900,1919407100,83800,83700,83800,83700,22
|
|
20230630,151800,1917565300,83800,83800,83800,83700,39
|
|
20230630,151700,1914298800,83800,83800,83800,83800,0
|
|
20230630,151600,1914298800,83800,83800,83800,83800,23
|
|
20230630,151500,1912371400,83700,83800,83800,83700,48
|
|
20230630,151400,1908349700,83700,83700,83700,83600,166
|
|
20230630,151300,1894455900,83600,83600,83600,83600,23
|
|
20230630,151200,1892533100,83600,83700,83700,83600,65
|
|
20230630,151100,1887097600,83700,83700,83700,83700,3
|
|
20230630,151000,1886846500,83700,83700,83700,83600,3
|
|
20230630,150900,1886595500,83700,83700,83700,83700,4
|
|
20230630,150800,1886260700,83700,83700,83700,83600,57
|
|
20230630,150700,1881491900,83700,83600,83700,83600,157
|
|
20230630,150600,1868366200,83600,83600,83600,83600,101
|
|
20230630,150500,1859922600,83600,83600,83600,83600,12
|
|
20230630,150400,1858919400,83600,83600,83600,83500,17
|
|
20230630,150300,1857498600,83500,83500,83500,83500,5
|
|
20230630,150200,1857081100,83600,83600,83600,83600,6
|
|
20230630,150100,1856579500,83500,83500,83500,83500,50
|
|
20230630,150000,1852404500,83500,83600,83700,83500,27
|
|
20230630,145900,1850147800,83500,83500,83500,83500,275
|
|
20230630,145800,1827185300,83500,83500,83600,83500,10
|
|
20230630,145700,1826350200,83600,83600,83600,83600,0
|
|
20230630,145600,1826350200,83600,83600,83600,83600,42
|
|
20230630,145500,1822839000,83600,83600,83600,83600,5
|
|
20230630,145400,1822421000,83700,83700,83700,83700,2
|
|
20230630,145300,1822253600,83500,83500,83600,83500,59
|
|
20230630,145200,1817324000,83600,83600,83600,83600,23
|
|
20230630,145100,1815401200,83600,83600,83600,83600,37
|
|
20230630,145000,1812308000,83600,83600,83600,83600,102
|
|
20230630,144900,1803780800,83600,83700,83700,83600,27
|
|
20230630,144800,1801523500,83700,83700,83800,83700,218
|
|
20230630,144700,1783276000,83700,83800,83800,83700,59
|
|
20230630,144600,1778336800,83800,83800,83800,83800,21
|
|
20230630,144500,1776577000,83800,83800,83800,83800,16
|
|
20230630,144400,1775236200,83800,83800,83800,83700,10
|
|
20230630,144300,1774398600,83800,83800,83800,83800,3
|
|
20230630,144200,1774147200,83700,83700,83700,83700,7
|
|
20230630,144100,1773561300,83700,83700,83700,83700,60
|
|
20230630,144000,1768539300,83600,83600,83600,83600,3
|
|
20230630,143900,1768288500,83600,83600,83600,83600,102
|
|
20230630,143800,1759761300,83600,83700,83700,83600,8
|
|
20230630,143700,1759092300,83700,83700,83700,83700,54
|
|
20230630,143600,1754572500,83700,83700,83700,83700,8
|
|
20230630,143500,1753902900,83700,83700,83700,83700,10
|
|
20230630,143400,1753065900,83700,83700,83700,83700,2
|
|
20230630,143300,1752898500,83700,83600,83700,83600,38
|
|
20230630,143200,1749721600,83600,83600,83600,83600,26
|
|
20230630,143100,1747548000,83600,83400,83600,83400,61
|
|
20230630,143000,1742451600,83400,83400,83400,83400,48
|
|
20230630,142900,1738448400,83400,83500,83500,83400,7
|
|
20230630,142800,1737864400,83400,83200,83400,83200,14
|
|
20230630,142700,1736697200,83100,83600,83600,83100,105
|
|
20230630,142600,1727949500,83700,83700,83700,83700,156
|
|
20230630,142500,1714892300,83700,83700,83700,83600,12
|
|
20230630,142400,1713888300,83700,83700,83700,83700,5
|
|
20230630,142300,1713469800,83700,83700,83800,83700,195
|
|
20230630,142200,1697133300,83700,83800,83800,83700,64
|
|
20230630,142100,1691772800,83800,83800,83800,83800,1
|
|
20230630,142000,1691689000,83800,83800,83800,83800,2
|
|
20230630,141900,1691521400,83800,83700,83800,83700,137
|
|
20230630,141800,1680053100,83600,83600,83600,83600,9
|
|
20230630,141700,1679300700,83600,83400,83600,83400,361
|
|
20230630,141600,1649132500,83400,83300,83400,83300,137
|
|
20230630,141500,1637716600,83300,83300,83300,83300,1
|
|
20230630,141400,1637633300,83300,83300,83300,83200,32
|
|
20230630,141300,1634967800,83300,83300,83300,83300,63
|
|
20230630,141200,1629719900,83300,83300,83300,83300,59
|
|
20230630,141100,1624805200,83300,83300,83300,83300,123
|
|
20230630,141000,1614559300,83200,83300,83300,83200,122
|
|
20230630,140900,1604405300,83300,83300,83300,83300,24
|
|
20230630,140800,1602406100,83400,83300,83400,83300,58
|
|
20230630,140700,1597570700,83200,83200,83200,83200,71
|
|
20230630,140600,1591663500,83200,83100,83200,83100,33
|
|
20230630,140500,1588919500,83100,82800,83100,82800,550
|
|
20230630,140400,1543272900,82800,82800,82800,82800,2
|
|
20230630,140300,1543107300,83000,83000,83000,83000,49
|
|
20230630,140200,1539040300,82900,82900,82900,82900,24
|
|
20230630,140100,1537050700,82900,82900,82900,82900,8
|
|
20230630,140000,1536387500,82900,82900,82900,82900,1
|
|
20230630,135900,1536304600,82800,82800,82800,82800,0
|
|
20230630,135800,1536304600,82800,82800,82800,82800,2
|
|
20230630,135700,1536139000,82700,82700,82700,82700,3
|
|
20230630,135600,1535890900,82700,82800,82800,82700,5
|
|
20230630,135500,1535477300,82900,82800,82900,82800,52
|
|
20230630,135400,1531166700,82800,82800,82800,82800,0
|
|
20230630,135300,1531166700,82800,82800,82800,82800,1
|
|
20230630,135200,1531083900,82900,82900,82900,82900,1
|
|
20230630,135100,1531001000,82700,82700,82700,82700,0
|
|
20230630,135000,1531001000,82700,82700,82700,82700,7
|
|
20230630,134900,1530422100,82700,82900,82900,82700,21
|
|
20230630,134800,1528684400,83000,83000,83000,83000,1
|
|
20230630,134700,1528601400,83100,83100,83100,83100,0
|
|
20230630,134600,1528601400,83100,83000,83100,83000,21
|
|
20230630,134500,1526858300,83000,82800,83000,82800,25
|
|
20230630,134400,1524787100,82900,82900,82900,82800,5
|
|
20230630,134300,1524372900,82800,83000,83000,82800,56
|
|
20230630,134200,1519731400,82900,82900,82900,82900,2
|
|
20230630,134100,1519565600,83000,83000,83000,83000,6
|
|
20230630,134000,1519067600,83000,83100,83100,83000,3
|
|
20230630,133900,1518818500,82900,82900,82900,82900,0
|
|
20230630,133800,1518818500,82900,82900,82900,82900,0
|
|
20230630,133700,1518818500,82900,82900,82900,82900,0
|
|
20230630,133600,1518818500,82900,82900,82900,82900,0
|
|
20230630,133500,1518818500,82900,82900,82900,82900,10
|
|
20230630,133400,1517989500,83100,83100,83100,83100,0
|
|
20230630,133300,1517989500,83100,83000,83100,83000,22
|
|
20230630,133200,1516163000,83100,83100,83100,83100,1
|
|
20230630,133100,1516079900,83100,83200,83200,83100,140
|
|
20230630,133000,1504439900,83200,83100,83200,83100,10
|
|
20230630,132900,1503608000,83100,83100,83100,83100,3
|
|
20230630,132800,1503358700,83100,83000,83100,83000,26
|
|
20230630,132700,1501200500,83000,83100,83100,83000,20
|
|
20230630,132600,1499539100,83200,83100,83200,83100,22
|
|
20230630,132500,1497710800,83200,83200,83200,83200,1
|
|
20230630,132400,1497627600,83100,83100,83100,83100,235
|
|
20230630,132300,1478099100,83200,83200,83200,83200,18
|
|
20230630,132200,1476601500,83200,83200,83200,83200,0
|
|
20230630,132100,1476601500,83200,83200,83200,83200,4
|
|
20230630,132000,1476268700,83100,83100,83100,83100,27
|
|
20230630,131900,1474025000,83200,83100,83200,83100,21
|
|
20230630,131800,1472278300,83100,83100,83100,83100,0
|
|
20230630,131700,1472278300,83100,83100,83100,83100,8
|
|
20230630,131600,1471613500,83100,83000,83100,83000,9
|
|
20230630,131500,1470865700,83100,83100,83100,83000,3
|
|
20230630,131400,1470616500,83100,83000,83100,82900,110
|
|
20230630,131300,1461486700,82700,82700,82700,82700,3
|
|
20230630,131200,1461238600,82700,83000,83000,82700,29
|
|
20230630,131100,1458832900,83000,82900,83000,82900,5
|
|
20230630,131000,1458418000,82900,83000,83000,82800,18
|
|
20230630,130900,1456925700,82900,82800,82900,82800,18
|
|
20230630,130800,1455434900,82900,82900,82900,82900,13
|
|
20230630,130700,1454357200,82900,82800,82900,82800,41
|
|
20230630,130600,1450962000,82800,82800,82800,82800,1
|
|
20230630,130500,1450879200,82800,82800,82800,82800,0
|
|
20230630,130400,1450879200,82800,82800,82800,82800,1
|
|
20230630,130300,1450796400,82800,82800,82800,82800,7
|
|
20230630,130200,1450216800,82700,82700,82700,82700,4
|
|
20230630,130100,1449886000,82800,82800,82800,82800,0
|
|
20230630,130000,1449886000,82800,82800,82800,82800,5
|
|
20230630,125900,1449472000,82700,82700,82700,82700,0
|
|
20230630,125800,1449472000,82700,82600,82700,82600,93
|
|
20230630,125700,1441789200,82600,82500,82600,82500,26
|
|
20230630,125600,1439643900,82500,82500,82500,82500,8
|
|
20230630,125500,1438983900,82600,82500,82600,82500,15
|
|
20230630,125400,1437745700,82600,82600,82600,82600,4
|
|
20230630,125300,1437415300,82600,82500,82600,82500,11
|
|
20230630,125200,1436507600,82600,82600,82600,82600,0
|
|
20230630,125100,1436507600,82600,82500,82600,82500,36
|
|
20230630,125000,1433535000,82400,82400,82400,82400,0
|
|
20230630,124900,1433535000,82400,82400,82400,82400,5
|
|
20230630,124800,1433123000,82400,82400,82400,82400,6
|
|
20230630,124700,1432628600,82500,82500,82500,82500,33
|
|
20230630,124600,1429906100,82500,82500,82500,82500,5
|
|
20230630,124500,1429493600,82300,82500,82500,82300,34
|
|
20230630,124400,1426691900,82600,82600,82600,82600,45
|
|
20230630,124300,1422974900,82500,82600,82600,82400,53
|
|
20230630,124200,1418605400,82600,82600,82600,82600,21
|
|
20230630,124100,1416870800,82300,82300,82300,82300,80
|
|
20230630,124000,1410286800,82300,82500,82500,82300,5
|
|
20230630,123900,1409874900,82600,82600,82600,82600,1
|
|
20230630,123800,1409792300,82400,82500,82500,82400,19
|
|
20230630,123700,1408226600,82500,82500,82500,82500,2
|
|
20230630,123600,1408061600,82400,82400,82400,82400,8
|
|
20230630,123500,1407402400,82400,82400,82400,82400,0
|
|
20230630,123400,1407402400,82400,82500,82500,82400,13
|
|
20230630,123300,1406331000,82500,82500,82500,82500,0
|
|
20230630,123200,1406331000,82500,82600,82600,82500,2
|
|
20230630,123100,1406165900,82600,82600,82600,82500,13
|
|
20230630,123000,1405093200,82500,82600,82600,82500,2
|
|
20230630,122900,1404928100,82600,82600,82600,82600,0
|
|
20230630,122800,1404928100,82600,82600,82600,82600,1
|
|
20230630,122700,1404845500,82600,82600,82600,82600,1
|
|
20230630,122600,1404762900,82400,82500,82500,82400,20
|
|
20230630,122500,1403114100,82600,82600,82600,82600,0
|
|
20230630,122400,1403114100,82600,82600,82600,82600,0
|
|
20230630,122300,1403114100,82600,82600,82600,82600,0
|
|
20230630,122200,1403114100,82600,82600,82600,82600,0
|
|
20230630,122100,1403114100,82600,82500,82600,82500,25
|
|
20230630,122000,1401051500,82500,82500,82500,82500,0
|
|
20230630,121900,1401051500,82500,82600,82600,82500,35
|
|
20230630,121800,1398161000,82600,82600,82600,82600,2
|
|
20230630,121700,1397995800,82500,82500,82500,82500,8
|
|
20230630,121600,1397335800,82600,82400,82600,82400,7
|
|
20230630,121500,1396758800,82600,82400,82600,82400,11
|
|
20230630,121400,1395852200,82600,82300,82600,82300,3
|
|
20230630,121300,1395605000,82400,82500,82500,82400,333
|
|
20230630,121200,1368149900,82700,82700,82700,82700,0
|
|
20230630,121100,1368149900,82700,82700,82700,82700,0
|
|
20230630,121000,1368149900,82700,82700,82700,82700,0
|
|
20230630,120900,1368149900,82700,82800,82800,82500,65
|
|
20230630,120800,1362782000,82700,82600,82700,82500,48
|
|
20230630,120700,1358820900,82700,82600,82700,82600,14
|
|
20230630,120600,1357664100,82600,82600,82600,82600,55
|
|
20230630,120500,1353121100,82600,82600,82600,82600,27
|
|
20230630,120400,1350890900,82700,82700,82700,82700,2
|
|
20230630,120300,1350725500,82700,82700,82700,82700,1
|
|
20230630,120200,1350642800,82700,82600,82700,82600,51
|
|
20230630,120100,1346427500,82600,82600,82600,82600,2
|
|
20230630,120000,1346262300,82600,82600,82600,82600,24
|
|
20230630,115900,1344279900,82600,82600,82600,82600,5
|
|
20230630,115800,1343866900,82700,82700,82700,82700,0
|
|
20230630,115700,1343866900,82700,82700,82700,82700,1
|
|
20230630,115600,1343784200,82600,82600,82600,82600,3
|
|
20230630,115500,1343536400,82500,82500,82500,82500,0
|
|
20230630,115400,1343536400,82500,82600,82600,82500,4
|
|
20230630,115300,1343206100,82600,82600,82600,82600,25
|
|
20230630,115200,1341141100,82600,82600,82600,82600,0
|
|
20230630,115100,1341141100,82600,82600,82600,82500,103
|
|
20230630,115000,1332636500,82600,82600,82600,82600,2
|
|
20230630,114900,1332471300,82700,82700,82700,82700,0
|
|
20230630,114800,1332471300,82700,82800,82800,82700,105
|
|
20230630,114700,1323783800,82700,82700,82700,82700,28
|
|
20230630,114600,1321468200,82800,82700,82800,82700,2
|
|
20230630,114500,1321302700,82700,82700,82700,82700,152
|
|
20230630,114400,1308732300,82700,82600,82700,82600,7
|
|
20230630,114300,1308153900,82600,82600,82600,82600,0
|
|
20230630,114200,1308153900,82600,82600,82600,82600,0
|
|
20230630,114100,1308153900,82600,82600,82600,82600,11
|
|
20230630,114000,1307245300,82700,82700,82700,82700,4
|
|
20230630,113900,1306914500,82600,82600,82600,82600,0
|
|
20230630,113800,1306914500,82600,82600,82600,82600,17
|
|
20230630,113700,1305510300,82700,82600,82700,82600,8
|
|
20230630,113600,1304849400,82600,82600,82600,82600,3
|
|
20230630,113500,1304601600,82500,82500,82500,82500,0
|
|
20230630,113400,1304601600,82500,82700,82700,82500,152
|
|
20230630,113300,1292056700,82700,82700,82700,82700,1
|
|
20230630,113200,1291974000,82600,82600,82600,82600,5
|
|
20230630,113100,1291561000,82600,82600,82600,82600,17
|
|
20230630,113000,1290156800,82600,82800,82800,82600,80
|
|
20230630,112900,1283548500,82900,82800,82900,82800,4
|
|
20230630,112800,1283217200,82900,82700,82900,82700,23
|
|
20230630,112700,1281314800,82800,82800,82800,82800,0
|
|
20230630,112600,1281314800,82800,82800,82800,82800,6
|
|
20230630,112500,1280818000,82900,83000,83000,82900,2
|
|
20230630,112400,1280652100,82800,82900,82900,82700,10
|
|
20230630,112300,1279824600,82800,82800,82800,82800,0
|
|
20230630,112200,1279824600,82800,82800,82800,82800,1
|
|
20230630,112100,1279741800,82800,82800,82800,82800,17
|
|
20230630,112000,1278334200,82600,82800,82800,82600,21
|
|
20230630,111900,1276597900,83100,83100,83100,83100,0
|
|
20230630,111800,1276597900,83100,83000,83100,83000,3
|
|
20230630,111700,1276348800,83000,83100,83100,83000,36
|
|
20230630,111600,1273360200,83200,83200,83200,83200,0
|
|
20230630,111500,1273360200,83200,83200,83200,83200,4
|
|
20230630,111400,1273027400,83200,82700,83200,82700,200
|
|
20230630,111300,1256469700,82700,82700,82700,82700,1
|
|
20230630,111200,1256387000,82700,82700,82700,82700,1
|
|
20230630,111100,1256304300,82700,82700,82700,82700,30
|
|
20230630,111000,1253823300,82700,82700,82700,82700,1
|
|
20230630,110900,1253740600,82900,82500,82900,82500,717
|
|
20230630,110800,1194541800,82500,82500,82500,82500,46
|
|
20230630,110700,1190746800,82500,82500,82500,82500,163
|
|
20230630,110600,1177299300,82500,82500,82500,82400,99
|
|
20230630,110500,1169132400,82500,82500,82500,82500,178
|
|
20230630,110400,1154447400,82500,82500,82500,82500,2
|
|
20230630,110300,1154282400,82500,82500,82500,82500,1
|
|
20230630,110200,1154199900,82500,82500,82500,82500,5
|
|
20230630,110100,1153787400,82500,82500,82500,82500,6
|
|
20230630,110000,1153292400,82500,82500,82500,82500,13
|
|
20230630,105900,1152219900,82400,82400,82400,82400,168
|
|
20230630,105800,1138376700,82400,82400,82400,82400,0
|
|
20230630,105700,1138376700,82400,82400,82400,82400,2
|
|
20230630,105600,1138211900,82400,82300,82400,82300,66
|
|
20230630,105500,1132779900,82300,82300,82300,82300,5
|
|
20230630,105400,1132368400,82300,82400,82400,82300,5
|
|
20230630,105300,1131956800,82300,82300,82400,82200,43
|
|
20230630,105200,1128418500,82200,82400,82400,82200,17
|
|
20230630,105100,1127020000,82400,82400,82400,82400,33
|
|
20230630,105000,1124300800,82400,82400,82400,82400,15
|
|
20230630,104900,1123064800,82400,82400,82400,82400,1
|
|
20230630,104800,1122982400,82300,82200,82300,82200,11
|
|
20230630,104700,1122077200,82200,82200,82200,82200,1
|
|
20230630,104600,1121995000,82100,82100,82100,82100,30
|
|
20230630,104500,1119532000,82400,82400,82400,82400,2
|
|
20230630,104400,1119367200,82400,82400,82400,82400,0
|
|
20230630,104300,1119367200,82400,82300,82400,82100,9
|
|
20230630,104200,1118627600,82400,82200,82500,82200,176
|
|
20230630,104100,1104151800,82200,82200,82200,82200,4
|
|
20230630,104000,1103823000,82200,82000,82200,81900,246
|
|
20230630,103900,1083659800,82000,82100,82100,82000,1200
|
|
20230630,103800,985228000,82100,82200,82200,82100,51
|
|
20230630,103700,981039400,82300,82300,82300,82300,3
|
|
20230630,103600,980792500,82200,82200,82200,82200,59
|
|
20230630,103500,975942700,82200,82300,82300,82200,49
|
|
20230630,103400,971914600,82300,82300,82300,82200,11
|
|
20230630,103300,971009400,82300,82400,82400,82300,130
|
|
20230630,103200,960306900,82500,82500,82500,82500,0
|
|
20230630,103100,960306900,82500,82500,82500,82500,6
|
|
20230630,103000,959811900,82500,82600,82600,82500,5
|
|
20230630,102900,959399200,82600,82600,82600,82600,1
|
|
20230630,102800,959316600,82500,82600,82600,82500,2
|
|
20230630,102700,959151500,82700,82300,82700,82300,4
|
|
20230630,102600,958821900,82300,82300,82300,82300,1
|
|
20230630,102500,958739600,82300,82600,82600,82300,8
|
|
20230630,102400,958080600,82300,82500,82500,82300,29
|
|
20230630,102300,955693300,82300,82500,82500,82300,16
|
|
20230630,102200,954374100,82500,82300,82500,82200,27
|
|
20230630,102100,952152500,82200,82200,82200,82200,0
|
|
20230630,102000,952152500,82200,82400,82400,82200,59
|
|
20230630,101900,947296900,82500,82700,82700,82500,28
|
|
20230630,101800,944985500,82700,82700,82700,82700,71
|
|
20230630,101700,939113800,82800,82800,82800,82800,6
|
|
20230630,101600,938617000,82700,82600,82700,82600,25
|
|
20230630,101500,936549700,82700,82700,82700,82700,1
|
|
20230630,101400,936467000,82600,82600,82600,82600,18
|
|
20230630,101300,934980200,82600,82600,82600,82600,2
|
|
20230630,101200,934815000,82500,82400,82500,82400,153
|
|
20230630,101100,922194900,82500,82400,82500,82300,7
|
|
20230630,101000,921618400,82400,82400,82400,82300,84
|
|
20230630,100900,914696900,82400,82400,82400,82400,25
|
|
20230630,100800,912636900,82400,82500,82500,82400,8
|
|
20230630,100700,911977000,82500,82500,82500,82400,38
|
|
20230630,100600,908843600,82500,82500,82500,82500,11
|
|
20230630,100500,907936100,82500,82400,82500,82400,61
|
|
20230630,100400,902908600,82500,82500,82500,82500,1
|
|
20230630,100300,902826100,82500,82500,82500,82400,8
|
|
20230630,100200,902166500,82500,82500,82500,82500,4
|
|
20230630,100100,901836500,82500,82400,82500,82400,14
|
|
20230630,100000,900682000,82400,82200,82500,82100,407
|
|
20230630,095900,867263300,82500,82500,82500,82500,1
|
|
20230630,095800,867180800,82100,82200,82200,82100,29
|
|
20230630,095700,864799400,82200,82200,82400,82200,67
|
|
20230630,095600,859281800,82100,82000,82300,82000,61
|
|
20230630,095500,854265200,82000,82400,82400,82000,158
|
|
20230630,095400,841293300,82300,82500,82500,82200,75
|
|
20230630,095300,835119300,82500,82500,82500,82500,92
|
|
20230630,095200,827529300,82600,82600,82600,82500,27
|
|
20230630,095100,825299700,82600,82500,82600,82500,82
|
|
20230630,095000,818533300,82700,82700,82700,82700,7
|
|
20230630,094900,817954400,82800,82900,83000,82800,154
|
|
20230630,094800,805189100,82900,83000,83000,82900,82
|
|
20230630,094700,798390700,83000,83000,83000,83000,1
|
|
20230630,094600,798307700,83100,83200,83200,82900,29
|
|
20230630,094500,795901800,83100,83100,83100,82900,88
|
|
20230630,094400,788592000,83100,83100,83200,83100,116
|
|
20230630,094300,778941300,83000,82900,83000,82900,50
|
|
20230630,094200,774791600,82800,82800,82800,82800,3
|
|
20230630,094100,774543200,82900,82800,82900,82700,201
|
|
20230630,094000,757892300,82800,82600,82800,82500,253
|
|
20230630,093900,736991700,82500,82300,82500,82300,349
|
|
20230630,093800,708228100,82300,81900,82300,81500,341
|
|
20230630,093700,680367900,81800,81900,82000,81800,126
|
|
20230630,093600,670051300,82000,82100,82100,82000,19
|
|
20230630,093500,668493200,82300,82100,82300,82000,110
|
|
20230630,093400,659461600,82300,82100,82400,82100,47
|
|
20230630,093300,655590700,82400,82300,82400,82200,293
|
|
20230630,093200,631447900,82200,82300,82300,82000,8
|
|
20230630,093100,630789900,82400,81700,82400,81600,490
|
|
20230630,093000,590616100,81700,81500,81700,81500,212
|
|
20230630,092900,573296700,81700,81400,81700,81300,355
|
|
20230630,092800,544427800,81500,81600,81600,81200,898
|
|
20230630,092700,471327800,81700,81900,81900,81700,82
|
|
20230630,092600,464627200,81700,81600,82000,81600,67
|
|
20230630,092500,459153300,81600,82000,82000,81600,463
|
|
20230630,092400,421326300,82000,82000,82000,81900,100
|
|
20230630,092300,413129200,82000,81900,82000,81900,20
|
|
20230630,092200,411490700,82000,82000,82000,81900,76
|
|
20230630,092100,405258900,81800,81800,82000,81800,111
|
|
20230630,092000,396174900,81800,81900,81900,81800,105
|
|
20230630,091900,387578600,81900,81900,82000,81800,411
|
|
20230630,091800,353955100,81900,82000,82200,81800,741
|
|
20230630,091700,293227100,82000,82300,82300,82000,358
|
|
20230630,091600,263838700,82300,82500,82500,82200,174
|
|
20230630,091500,249515400,82400,82500,82500,82300,283
|
|
20230630,091400,226173700,82600,82600,82600,82500,160
|
|
20230630,091300,212962200,82600,82500,82600,82500,45
|
|
20230630,091200,209248500,82600,82800,82900,82500,464
|
|
20230630,091100,170894100,82900,83000,83100,82900,642
|
|
20230630,091000,117611300,83000,83200,83200,83000,227
|
|
20230630,090900,98747000,83200,83300,83300,83200,36
|
|
20230630,090800,95750400,83200,83300,83300,83200,278
|
|
20230630,090700,72616200,83300,83400,83400,83300,131
|
|
20230630,090600,61701800,83400,83300,83400,83300,130
|
|
20230630,090500,50872700,83400,83500,83500,83400,104
|
|
20230630,090400,42193600,83500,83500,83500,83400,42
|
|
20230630,090300,38686800,83500,83400,83500,83400,116
|
|
20230630,090200,29010800,83500,83500,83500,83500,15
|
|
20230630,090100,27758300,83600,83300,83600,83300,2
|
|
20230630,090000,27591400,83600,83200,83600,83200,331
|