638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193500,10392333400,96500,96500,96500,96500,6951
|
|
20230630,193400,10392333400,96500,96500,96500,96500,0
|
|
20230630,193300,10392333400,96500,96500,96500,96500,0
|
|
20230630,193200,10392333400,96500,96500,96500,96500,0
|
|
20230630,193100,10392333400,96500,96500,96500,96500,0
|
|
20230630,193000,10392333400,96500,96500,96500,96500,0
|
|
20230630,192900,10392333400,96500,96500,96500,96500,0
|
|
20230630,192800,10392333400,96500,96500,96500,96500,0
|
|
20230630,192700,10392333400,96500,96500,96500,96500,0
|
|
20230630,192600,10392333400,96500,96500,96500,96500,0
|
|
20230630,192500,10392333400,96500,96500,96500,96500,0
|
|
20230630,192400,10392333400,96500,96500,96500,96500,0
|
|
20230630,192300,10392333400,96500,96500,96500,96500,0
|
|
20230630,192200,10392333400,96500,96500,96500,96500,0
|
|
20230630,192100,10392333400,96500,96500,96500,96500,0
|
|
20230630,192000,10392333400,96500,96500,96500,96500,0
|
|
20230630,191900,10392333400,96500,96500,96500,96500,0
|
|
20230630,191800,10392333400,96500,96500,96500,96500,0
|
|
20230630,191700,10392333400,96500,96500,96500,96500,0
|
|
20230630,191600,10392333400,96500,96500,96500,96500,0
|
|
20230630,191500,10392333400,96500,96500,96500,96500,0
|
|
20230630,191400,10392333400,96500,96500,96500,96500,0
|
|
20230630,191300,10392333400,96500,96500,96500,96500,0
|
|
20230630,191200,10392333400,96500,96500,96500,96500,0
|
|
20230630,191100,10392333400,96500,96500,96500,96500,0
|
|
20230630,191000,10392333400,96500,96500,96500,96500,0
|
|
20230630,190900,10392333400,96500,96500,96500,96500,0
|
|
20230630,190800,10392333400,96500,96500,96500,96500,0
|
|
20230630,190700,10392333400,96500,96500,96500,96500,0
|
|
20230630,190600,10392333400,96500,96500,96500,96500,0
|
|
20230630,190500,10392333400,96500,96500,96500,96500,6951
|
|
20230630,190400,10392333400,96500,96500,96500,96500,0
|
|
20230630,190300,10392333400,96500,96500,96500,96500,0
|
|
20230630,190200,10392333400,96500,96500,96500,96500,0
|
|
20230630,190100,10392333400,96500,96500,96500,96500,0
|
|
20230630,190000,10392333400,96500,96500,96500,96500,0
|
|
20230630,185900,10392333400,96500,96500,96500,96500,0
|
|
20230630,185800,10392333400,96500,96500,96500,96500,0
|
|
20230630,185700,10392333400,96500,96500,96500,96500,0
|
|
20230630,185600,10392333400,96500,96500,96500,96500,0
|
|
20230630,185500,10392333400,96500,96500,96500,96500,0
|
|
20230630,185400,10392333400,96500,96500,96500,96500,0
|
|
20230630,185300,10392333400,96500,96500,96500,96500,0
|
|
20230630,185200,10392333400,96500,96500,96500,96500,0
|
|
20230630,185100,10392333400,96500,96500,96500,96500,0
|
|
20230630,185000,10392333400,96500,96500,96500,96500,0
|
|
20230630,184900,10392333400,96500,96500,96500,96500,0
|
|
20230630,184800,10392333400,96500,96500,96500,96500,0
|
|
20230630,184700,10392333400,96500,96500,96500,96500,0
|
|
20230630,184600,10392333400,96500,96500,96500,96500,0
|
|
20230630,184500,10392333400,96500,96500,96500,96500,0
|
|
20230630,184400,10392333400,96500,96500,96500,96500,0
|
|
20230630,184300,10392333400,96500,96500,96500,96500,0
|
|
20230630,184200,10392333400,96500,96500,96500,96500,0
|
|
20230630,184100,10392333400,96500,96500,96500,96500,0
|
|
20230630,184000,10392333400,96500,96500,96500,96500,0
|
|
20230630,183900,10392333400,96500,96500,96500,96500,0
|
|
20230630,183800,10392333400,96500,96500,96500,96500,0
|
|
20230630,183700,10392333400,96500,96500,96500,96500,0
|
|
20230630,183600,10392333400,96500,96500,96500,96500,0
|
|
20230630,183500,10392333400,96500,96500,96500,96500,6951
|
|
20230630,183400,10392333400,96500,96500,96500,96500,0
|
|
20230630,183300,10392333400,96500,96500,96500,96500,0
|
|
20230630,183200,10392333400,96500,96500,96500,96500,0
|
|
20230630,183100,10392333400,96500,96500,96500,96500,0
|
|
20230630,183000,10392333400,96500,96500,96500,96500,0
|
|
20230630,182900,10392333400,96500,96500,96500,96500,0
|
|
20230630,182800,10392333400,96500,96500,96500,96500,0
|
|
20230630,182700,10392333400,96500,96500,96500,96500,0
|
|
20230630,182600,10392333400,96500,96500,96500,96500,0
|
|
20230630,182500,10392333400,96500,96500,96500,96500,0
|
|
20230630,182400,10392333400,96500,96500,96500,96500,0
|
|
20230630,182300,10392333400,96500,96500,96500,96500,0
|
|
20230630,182200,10392333400,96500,96500,96500,96500,0
|
|
20230630,182100,10392333400,96500,96500,96500,96500,0
|
|
20230630,182000,10392333400,96500,96500,96500,96500,0
|
|
20230630,181900,10392333400,96500,96500,96500,96500,0
|
|
20230630,181800,10392333400,96500,96500,96500,96500,0
|
|
20230630,181700,10392333400,96500,96500,96500,96500,0
|
|
20230630,181600,10392333400,96500,96500,96500,96500,0
|
|
20230630,181500,10392333400,96500,96500,96500,96500,0
|
|
20230630,181400,10392333400,96500,96500,96500,96500,0
|
|
20230630,181300,10392333400,96500,96500,96500,96500,0
|
|
20230630,181200,10392333400,96500,96500,96500,96500,0
|
|
20230630,181100,10392333400,96500,96500,96500,96500,0
|
|
20230630,181000,10392333400,96500,96500,96500,96500,0
|
|
20230630,180900,10392333400,96500,96500,96500,96500,0
|
|
20230630,180800,10392333400,96500,96500,96500,96500,0
|
|
20230630,180700,10392333400,96500,96500,96500,96500,0
|
|
20230630,180600,10392333400,96500,96500,96500,96500,0
|
|
20230630,180500,10392333400,96500,96500,96500,96500,6951
|
|
20230630,180400,10392333400,96500,96500,96500,96500,0
|
|
20230630,180300,10392333400,96500,96500,96500,96500,0
|
|
20230630,180200,10392333400,96500,96500,96500,96500,0
|
|
20230630,180100,10392333400,96500,96500,96500,96500,0
|
|
20230630,180000,10392333400,96500,96500,96500,96500,0
|
|
20230630,175900,10392333400,96500,96500,96500,96500,0
|
|
20230630,175800,10392333400,96500,96500,96500,96500,0
|
|
20230630,175700,10392333400,96500,96500,96500,96500,0
|
|
20230630,175600,10392333400,96500,96500,96500,96500,0
|
|
20230630,175500,10392333400,96500,96500,96500,96500,0
|
|
20230630,175400,10392333400,96500,96500,96500,96500,0
|
|
20230630,175300,10392333400,96500,96500,96500,96500,0
|
|
20230630,175200,10392333400,96500,96500,96500,96500,0
|
|
20230630,175100,10392333400,96500,96500,96500,96500,0
|
|
20230630,175000,10392333400,96500,96500,96500,96500,0
|
|
20230630,174900,10392333400,96500,96500,96500,96500,0
|
|
20230630,174800,10392333400,96500,96500,96500,96500,0
|
|
20230630,174700,10392333400,96500,96500,96500,96500,0
|
|
20230630,174600,10392333400,96500,96500,96500,96500,0
|
|
20230630,174500,10392333400,96500,96500,96500,96500,0
|
|
20230630,174400,10392333400,96500,96500,96500,96500,0
|
|
20230630,174300,10392333400,96500,96500,96500,96500,0
|
|
20230630,174200,10392333400,96500,96500,96500,96500,0
|
|
20230630,174100,10392333400,96500,96500,96500,96500,0
|
|
20230630,174000,10392333400,96500,96500,96500,96500,0
|
|
20230630,173900,10392333400,96500,96500,96500,96500,0
|
|
20230630,173800,10392333400,96500,96500,96500,96500,0
|
|
20230630,173700,10392333400,96500,96500,96500,96500,0
|
|
20230630,173600,10392333400,96500,96500,96500,96500,0
|
|
20230630,173500,10392333400,96500,96500,96500,96500,6951
|
|
20230630,173400,10392333400,96500,96500,96500,96500,0
|
|
20230630,173300,10392333400,96500,96500,96500,96500,0
|
|
20230630,173200,10392333400,96500,96500,96500,96500,0
|
|
20230630,173100,10392333400,96500,96500,96500,96500,0
|
|
20230630,173000,10392333400,96500,96500,96500,96500,0
|
|
20230630,172900,10392333400,96500,96500,96500,96500,0
|
|
20230630,172800,10392333400,96500,96500,96500,96500,0
|
|
20230630,172700,10392333400,96500,96500,96500,96500,0
|
|
20230630,172600,10392333400,96500,96500,96500,96500,0
|
|
20230630,172500,10392333400,96500,96500,96500,96500,0
|
|
20230630,172400,10392333400,96500,96500,96500,96500,0
|
|
20230630,172300,10392333400,96500,96500,96500,96500,0
|
|
20230630,172200,10392333400,96500,96500,96500,96500,0
|
|
20230630,172100,10392333400,96500,96500,96500,96500,0
|
|
20230630,172000,10392333400,96500,96500,96500,96500,0
|
|
20230630,171900,10392333400,96500,96500,96500,96500,0
|
|
20230630,171800,10392333400,96500,96500,96500,96500,0
|
|
20230630,171700,10392333400,96500,96500,96500,96500,0
|
|
20230630,171600,10392333400,96500,96500,96500,96500,0
|
|
20230630,171500,10392333400,96500,96500,96500,96500,0
|
|
20230630,171400,10392333400,96500,96500,96500,96500,0
|
|
20230630,171300,10392333400,96500,96500,96500,96500,0
|
|
20230630,171200,10392333400,96500,96500,96500,96500,0
|
|
20230630,171100,10392333400,96500,96500,96500,96500,0
|
|
20230630,171000,10392333400,96500,96500,96500,96500,0
|
|
20230630,170900,10392333400,96500,96500,96500,96500,0
|
|
20230630,170800,10392333400,96500,96500,96500,96500,0
|
|
20230630,170700,10392333400,96500,96500,96500,96500,0
|
|
20230630,170600,10392333400,96500,96500,96500,96500,0
|
|
20230630,170500,10392333400,96500,96500,96500,96500,6951
|
|
20230630,170400,10392333400,96500,96500,96500,96500,0
|
|
20230630,170300,10392333400,96500,96500,96500,96500,0
|
|
20230630,170200,10392333400,96500,96500,96500,96500,0
|
|
20230630,170100,10392333400,96500,96500,96500,96500,0
|
|
20230630,170000,10392333400,96500,96500,96500,96500,0
|
|
20230630,165900,10392333400,96500,96500,96500,96500,0
|
|
20230630,165800,10392333400,96500,96500,96500,96500,0
|
|
20230630,165700,10392333400,96500,96500,96500,96500,0
|
|
20230630,165600,10392333400,96500,96500,96500,96500,0
|
|
20230630,165500,10392333400,96500,96500,96500,96500,0
|
|
20230630,165400,10392333400,96500,96500,96500,96500,0
|
|
20230630,165300,10392333400,96500,96500,96500,96500,0
|
|
20230630,165200,10392333400,96500,96500,96500,96500,0
|
|
20230630,165100,10392333400,96500,96500,96500,96500,0
|
|
20230630,165000,10392333400,96500,96500,96500,96500,0
|
|
20230630,164900,10392333400,96500,96500,96500,96500,0
|
|
20230630,164800,10392333400,96500,96500,96500,96500,0
|
|
20230630,164700,10392333400,96500,96500,96500,96500,0
|
|
20230630,164600,10392333400,96500,96500,96500,96500,0
|
|
20230630,164500,10392333400,96500,96500,96500,96500,0
|
|
20230630,164400,10392333400,96500,96500,96500,96500,0
|
|
20230630,164300,10392333400,96500,96500,96500,96500,0
|
|
20230630,164200,10392333400,96500,96500,96500,96500,0
|
|
20230630,164100,10392333400,96500,96500,96500,96500,0
|
|
20230630,164000,10392333400,96500,96500,96500,96500,0
|
|
20230630,163900,10392333400,96500,96500,96500,96500,0
|
|
20230630,163800,10392333400,96500,96500,96500,96500,0
|
|
20230630,163700,10392333400,96500,96500,96500,96500,0
|
|
20230630,163600,10392333400,96500,96500,96500,96500,0
|
|
20230630,163500,10392333400,96500,96500,96500,96500,6951
|
|
20230630,163400,10392333400,96500,96500,96500,96500,0
|
|
20230630,163300,10392333400,96500,96500,96500,96500,0
|
|
20230630,163200,10392333400,96500,96500,96500,96500,0
|
|
20230630,163100,10392333400,96500,96500,96500,96500,0
|
|
20230630,163000,10392333400,96500,96500,96500,96500,0
|
|
20230630,162900,10392333400,96500,96500,96500,96500,0
|
|
20230630,162800,10392333400,96500,96500,96500,96500,0
|
|
20230630,162700,10392333400,96500,96500,96500,96500,0
|
|
20230630,162600,10392333400,96500,96500,96500,96500,0
|
|
20230630,162500,10392333400,96500,96500,96500,96500,0
|
|
20230630,162400,10392333400,96500,96500,96500,96500,0
|
|
20230630,162300,10392333400,96500,96500,96500,96500,0
|
|
20230630,162200,10392333400,96500,96500,96500,96500,0
|
|
20230630,162100,10392333400,96500,96500,96500,96500,0
|
|
20230630,162000,10392333400,96500,96500,96500,96500,0
|
|
20230630,161900,10392333400,96500,96500,96500,96500,0
|
|
20230630,161800,10392333400,96500,96500,96500,96500,0
|
|
20230630,161700,10392333400,96500,96500,96500,96500,0
|
|
20230630,161600,10392333400,96500,96500,96500,96500,0
|
|
20230630,161500,10392333400,96500,96500,96500,96500,0
|
|
20230630,161400,10392333400,96500,96500,96500,96500,0
|
|
20230630,161300,10392333400,96500,96500,96500,96500,0
|
|
20230630,161200,10392333400,96500,96500,96500,96500,0
|
|
20230630,161100,10392333400,96500,96500,96500,96500,0
|
|
20230630,161000,10392333400,96500,96500,96500,96500,0
|
|
20230630,160900,10392333400,96500,96500,96500,96500,0
|
|
20230630,160800,10392333400,96500,96500,96500,96500,0
|
|
20230630,160700,10392333400,96500,96500,96500,96500,0
|
|
20230630,160600,10392333400,96500,96500,96500,96500,0
|
|
20230630,160500,10392333400,96500,96500,96500,96500,6951
|
|
20230630,160400,10392333400,96500,96500,96500,96500,0
|
|
20230630,160300,10392333400,96500,96500,96500,96500,0
|
|
20230630,160200,10392333400,96500,96500,96500,96500,0
|
|
20230630,160100,10392333400,96500,96500,96500,96500,0
|
|
20230630,160000,10392333400,96500,96500,96500,96500,0
|
|
20230630,155900,10392333400,96500,96500,96500,96500,0
|
|
20230630,155800,10392333400,96500,96500,96500,96500,0
|
|
20230630,155700,10392333400,96500,96500,96500,96500,0
|
|
20230630,155600,10392333400,96500,96500,96500,96500,0
|
|
20230630,155500,10392333400,96500,96500,96500,96500,0
|
|
20230630,155400,10392333400,96500,96500,96500,96500,0
|
|
20230630,155300,10392333400,96500,96500,96500,96500,0
|
|
20230630,155200,10392333400,96500,96500,96500,96500,0
|
|
20230630,155100,10392333400,96500,96500,96500,96500,0
|
|
20230630,155000,10392333400,96500,96500,96500,96500,0
|
|
20230630,154900,10392333400,96500,96500,96500,96500,0
|
|
20230630,154800,10392333400,96500,96500,96500,96500,0
|
|
20230630,154700,10392333400,96500,96500,96500,96500,0
|
|
20230630,154600,10392333400,96500,96500,96500,96500,0
|
|
20230630,154500,10392333400,96500,96500,96500,96500,0
|
|
20230630,154400,10392333400,96500,96500,96500,96500,0
|
|
20230630,154300,10392333400,96500,96500,96500,96500,0
|
|
20230630,154200,10392333400,96500,96500,96500,96500,0
|
|
20230630,154100,10392333400,96500,96500,96500,96500,0
|
|
20230630,154000,10392333400,96500,96500,96500,96500,0
|
|
20230630,153900,10392333400,96500,96500,96500,96500,0
|
|
20230630,153800,10392333400,96500,96500,96500,96500,0
|
|
20230630,153700,10392333400,96500,96500,96500,96500,0
|
|
20230630,153600,10392333400,96500,96500,96500,96500,0
|
|
20230630,153500,10392333400,96500,96500,96500,96500,6951
|
|
20230630,153400,10392333400,96500,96500,96500,96500,0
|
|
20230630,153300,10392333400,96500,96500,96500,96500,0
|
|
20230630,153200,10392333400,96500,96500,96500,96500,0
|
|
20230630,153100,10392333400,96500,96500,96500,96500,0
|
|
20230630,153000,10392333400,96500,96500,96500,96500,6951
|
|
20230630,152900,9721561900,96500,96500,96500,96500,0
|
|
20230630,152800,9721561900,96500,96500,96500,96500,0
|
|
20230630,152700,9721561900,96500,96500,96500,96500,0
|
|
20230630,152600,9721561900,96500,96500,96500,96500,0
|
|
20230630,152500,9721561900,96500,96500,96500,96500,0
|
|
20230630,152400,9721561900,96500,96500,96500,96500,0
|
|
20230630,152300,9721561900,96500,96500,96500,96500,0
|
|
20230630,152200,9721561900,96500,96500,96500,96500,0
|
|
20230630,152100,9721561900,96500,96500,96500,96500,0
|
|
20230630,152000,9721561900,96500,96500,96500,96500,0
|
|
20230630,151900,9721561900,96500,96600,96600,96300,283
|
|
20230630,151800,9694254300,96600,96500,96600,96400,772
|
|
20230630,151700,9619752900,96500,96400,96500,96300,670
|
|
20230630,151600,9555180300,96400,96400,96400,96300,344
|
|
20230630,151500,9522050900,96400,96400,96400,96300,444
|
|
20230630,151400,9479253700,96500,96500,96500,96400,861
|
|
20230630,151300,9396222600,96500,96500,96600,96500,239
|
|
20230630,151200,9373136800,96500,96600,96600,96500,474
|
|
20230630,151100,9327389000,96600,96600,96600,96500,145
|
|
20230630,151000,9313382400,96600,96500,96600,96400,1221
|
|
20230630,150900,9195523300,96400,96500,96500,96400,1139
|
|
20230630,150800,9085635000,96500,96400,96500,96300,700
|
|
20230630,150700,9018134400,96400,96300,96400,96200,607
|
|
20230630,150600,8959693000,96200,96200,96300,96200,272
|
|
20230630,150500,8933508200,96300,96200,96300,96100,487
|
|
20230630,150400,8886658700,96300,96200,96300,96200,311
|
|
20230630,150300,8856711100,96400,96200,96400,96200,328
|
|
20230630,150200,8825134500,96200,96300,96300,96200,161
|
|
20230630,150100,8809633800,96200,96400,96400,96200,576
|
|
20230630,150000,8754188500,96300,96300,96500,96200,802
|
|
20230630,145900,8676876500,96200,96100,96300,96100,390
|
|
20230630,145800,8639349600,96200,96300,96300,96100,305
|
|
20230630,145700,8610008500,96300,96300,96300,96300,340
|
|
20230630,145600,8577266500,96300,96100,96300,96100,133
|
|
20230630,145500,8564477600,96100,96000,96200,96000,334
|
|
20230630,145400,8532381900,96300,96400,96400,96100,785
|
|
20230630,145300,8456820900,96300,96300,96400,96300,571
|
|
20230630,145200,8401833400,96300,96300,96300,96200,263
|
|
20230630,145100,8376509900,96300,96300,96300,96200,109
|
|
20230630,145000,8366016800,96200,96300,96300,96200,94
|
|
20230630,144900,8356967000,96300,96400,96400,96200,1248
|
|
20230630,144800,8236818300,96400,96600,96600,96400,954
|
|
20230630,144700,8144732100,96600,96600,96600,96500,188
|
|
20230630,144600,8126574500,96600,96500,96600,96400,534
|
|
20230630,144500,8075038000,96500,96400,96500,96400,106
|
|
20230630,144400,8064811300,96400,96400,96400,96300,485
|
|
20230630,144300,8018062300,96400,96400,96400,96300,214
|
|
20230630,144200,7997434300,96400,96300,96400,96300,255
|
|
20230630,144100,7972854300,96300,96300,96300,96200,269
|
|
20230630,144000,7946950700,96300,96400,96400,96300,327
|
|
20230630,143900,7915445900,96400,96500,96500,96300,1312
|
|
20230630,143800,7789036000,96400,96500,96500,96400,125
|
|
20230630,143700,7776975200,96400,96300,96500,96300,981
|
|
20230630,143600,7682440500,96400,96300,96400,96300,170
|
|
20230630,143500,7666060600,96300,96600,96700,96300,1012
|
|
20230630,143400,7568436000,96500,96400,96500,96400,1017
|
|
20230630,143300,7470320600,96400,96300,96500,96300,1135
|
|
20230630,143200,7360958800,96300,96300,96300,96200,106
|
|
20230630,143100,7350751500,96200,95900,96300,95900,1349
|
|
20230630,143000,7221175100,95900,95900,96000,95900,677
|
|
20230630,142900,7156243700,95800,95900,95900,95800,569
|
|
20230630,142800,7101677100,95900,95800,95900,95800,150
|
|
20230630,142700,7087299200,95900,95800,95900,95800,323
|
|
20230630,142600,7056343700,95800,95900,96000,95700,639
|
|
20230630,142500,6995127000,95900,96000,96000,95900,361
|
|
20230630,142400,6960493200,95900,95800,96000,95600,1589
|
|
20230630,142300,6808058800,95600,95700,95800,95600,318
|
|
20230630,142200,6777630200,95800,95800,95800,95600,190
|
|
20230630,142100,6759437400,95700,95800,95900,95600,738
|
|
20230630,142000,6688793000,95800,95800,95800,95700,576
|
|
20230630,141900,6633612500,95800,95700,95800,95700,61
|
|
20230630,141800,6627773400,95700,95800,95800,95700,188
|
|
20230630,141700,6609781700,95700,95700,95700,95600,449
|
|
20230630,141600,6566815400,95700,95700,95700,95600,87
|
|
20230630,141500,6558491700,95600,95600,95700,95600,355
|
|
20230630,141400,6524548500,95600,95400,95600,95400,912
|
|
20230630,141300,6437429700,95400,95300,95400,95300,60
|
|
20230630,141200,6431708300,95300,95300,95400,95300,314
|
|
20230630,141100,6401772700,95400,95400,95400,95400,79
|
|
20230630,141000,6394236100,95300,95400,95400,95300,226
|
|
20230630,140900,6372687600,95400,95500,95500,95400,31
|
|
20230630,140800,6369728600,95500,95600,95600,95400,336
|
|
20230630,140700,6337631100,95600,95700,95800,95600,922
|
|
20230630,140600,6249400500,95700,95700,95700,95700,476
|
|
20230630,140500,6203847300,95600,95600,95700,95600,542
|
|
20230630,140400,6152031700,95700,95400,95700,95400,1214
|
|
20230630,140300,6036066800,95400,95400,95500,95400,174
|
|
20230630,140200,6019459800,95500,95300,95500,95300,1175
|
|
20230630,140100,5907394500,95200,95200,95300,95200,112
|
|
20230630,140000,5896725500,95200,95300,95300,95200,190
|
|
20230630,135900,5878619200,95200,95200,95200,95200,398
|
|
20230630,135800,5840729600,95200,95300,95300,95200,753
|
|
20230630,135700,5769028300,95300,95300,95300,95300,74
|
|
20230630,135600,5761976100,95300,95300,95300,95200,369
|
|
20230630,135500,5726828200,95300,95300,95300,95200,85
|
|
20230630,135400,5718728700,95300,95200,95300,95200,509
|
|
20230630,135300,5670225500,95200,95000,95200,95000,1378
|
|
20230630,135200,5539253400,95000,95000,95000,94900,33
|
|
20230630,135100,5536118700,95000,94900,95000,94900,124
|
|
20230630,135000,5524344800,94900,94900,94900,94900,197
|
|
20230630,134900,5505649500,95000,94900,95000,94900,87
|
|
20230630,134800,5497385500,94900,95000,95000,94900,190
|
|
20230630,134700,5479351300,95000,94900,95000,94900,26
|
|
20230630,134600,5476882800,94900,95000,95000,94900,28
|
|
20230630,134500,5474225100,94900,94900,95000,94900,65
|
|
20230630,134400,5468056500,94900,94700,94900,94700,395
|
|
20230630,134300,5430591700,94700,94700,94700,94600,72
|
|
20230630,134200,5423779000,94700,94700,94700,94700,152
|
|
20230630,134100,5409384600,94700,94800,94800,94600,85
|
|
20230630,134000,5401337500,94800,94700,94800,94600,277
|
|
20230630,133900,5375107500,94700,94700,94700,94700,2
|
|
20230630,133800,5374918100,94700,94700,94700,94700,36
|
|
20230630,133700,5371508900,94700,94600,94700,94600,9
|
|
20230630,133600,5370657100,94600,94700,94800,94600,61
|
|
20230630,133500,5364883200,94900,94900,94900,94900,49
|
|
20230630,133400,5360233100,94900,94800,94900,94600,399
|
|
20230630,133300,5322413200,94800,94700,94800,94700,161
|
|
20230630,133200,5307154600,94800,94600,94800,94600,102
|
|
20230630,133100,5297493600,94800,94800,94800,94700,256
|
|
20230630,133000,5273247500,94800,94800,94900,94800,188
|
|
20230630,132900,5255423500,94900,94800,94900,94800,17
|
|
20230630,132800,5253811400,94800,94800,94900,94800,153
|
|
20230630,132700,5239295900,94800,94800,94800,94800,100
|
|
20230630,132600,5229815900,94800,94900,94900,94800,250
|
|
20230630,132500,5206095300,94900,94800,94900,94800,15
|
|
20230630,132400,5204672600,94900,94800,94900,94800,265
|
|
20230630,132300,5179541300,94700,94700,94700,94700,31
|
|
20230630,132200,5176605600,94700,94800,94900,94700,183
|
|
20230630,132100,5159270100,94800,94900,94900,94800,65
|
|
20230630,132000,5153106700,94900,95000,95000,94700,20
|
|
20230630,131900,5151210200,94900,94700,94900,94700,843
|
|
20230630,131800,5071253400,94700,94600,94700,94600,1170
|
|
20230630,131700,4960457400,94700,94700,94700,94700,1
|
|
20230630,131600,4960362700,94600,94600,94700,94600,21
|
|
20230630,131500,4958376000,94600,94600,94700,94600,67
|
|
20230630,131400,4952037300,94600,94600,94700,94600,268
|
|
20230630,131300,4926669400,94500,94600,94600,94500,41
|
|
20230630,131200,4922793800,94600,94600,94600,94600,194
|
|
20230630,131100,4904441400,94600,94600,94700,94600,57
|
|
20230630,131000,4899048300,94600,94600,94700,94600,109
|
|
20230630,130900,4888735100,94600,94500,94700,94500,100
|
|
20230630,130800,4879278900,94700,94700,94700,94700,23
|
|
20230630,130700,4877100800,94600,94600,94700,94600,69
|
|
20230630,130600,4870573000,94600,94600,94600,94500,30
|
|
20230630,130500,4867735200,94500,94500,94500,94500,10
|
|
20230630,130400,4866790200,94500,94500,94700,94400,514
|
|
20230630,130300,4818189500,94600,94700,94700,94600,290
|
|
20230630,130200,4790745500,94700,94700,94700,94700,4
|
|
20230630,130100,4790366700,94700,94700,94700,94700,5
|
|
20230630,130000,4789893200,94700,94700,94700,94600,61
|
|
20230630,125900,4784119800,94700,94600,94700,94600,221
|
|
20230630,125800,4763211500,94600,94600,94600,94600,28
|
|
20230630,125700,4760562700,94600,94600,94600,94600,30
|
|
20230630,125600,4757724700,94600,94600,94600,94600,55
|
|
20230630,125500,4752521700,94500,94500,94600,94500,43
|
|
20230630,125400,4748458000,94500,94500,94600,94500,358
|
|
20230630,125300,4714619400,94500,94500,94500,94500,59
|
|
20230630,125200,4709043900,94500,94500,94500,94500,20
|
|
20230630,125100,4707153900,94500,94300,94500,94300,426
|
|
20230630,125000,4666923600,94400,94400,94400,94300,35
|
|
20230630,124900,4663619800,94300,94300,94300,94300,0
|
|
20230630,124800,4663619800,94300,94400,94400,94300,63
|
|
20230630,124700,4657675700,94400,94400,94400,94400,39
|
|
20230630,124600,4653994100,94300,94400,94400,94300,50
|
|
20230630,124500,4649277200,94400,94500,94500,94400,94
|
|
20230630,124400,4640403100,94500,94400,94500,94400,304
|
|
20230630,124300,4611701800,94300,94300,94300,94300,4
|
|
20230630,124200,4611324600,94400,94400,94400,94400,5
|
|
20230630,124100,4610852600,94300,94400,94400,94300,43
|
|
20230630,124000,4606796800,94400,94400,94400,94400,16
|
|
20230630,123900,4605286400,94400,94300,94400,94200,56
|
|
20230630,123800,4600000300,94100,94100,94100,94100,0
|
|
20230630,123700,4600000300,94100,94100,94300,94100,105
|
|
20230630,123600,4590117300,94100,94400,94400,94100,62
|
|
20230630,123500,4584274100,94400,94400,94400,94400,8
|
|
20230630,123400,4583518900,94400,94300,94400,94300,280
|
|
20230630,123300,4557103000,94300,94200,94300,94100,44
|
|
20230630,123200,4552957900,94200,94400,94400,94200,164
|
|
20230630,123100,4537499200,94400,94400,94400,94400,4
|
|
20230630,123000,4537121600,94400,94400,94400,94400,24
|
|
20230630,122900,4534856000,94300,94300,94300,94300,320
|
|
20230630,122800,4504680000,94300,94200,94300,94200,36
|
|
20230630,122700,4501288300,94200,94200,94200,94200,0
|
|
20230630,122600,4501288300,94200,94300,94300,94200,14
|
|
20230630,122500,4499969200,94300,94300,94300,94300,7
|
|
20230630,122400,4499309100,94100,94100,94300,94000,286
|
|
20230630,122300,4472366100,94100,94000,94100,94000,54
|
|
20230630,122200,4467287700,94100,94200,94200,94100,85
|
|
20230630,122100,4459283700,94200,94200,94200,94200,118
|
|
20230630,122000,4448168100,94200,94100,94300,94000,132
|
|
20230630,121900,4435728200,94000,94000,94000,94000,33
|
|
20230630,121800,4432626200,94100,94000,94100,94000,16
|
|
20230630,121700,4431121800,94000,94000,94000,94000,291
|
|
20230630,121600,4403767800,94000,94000,94000,94000,13
|
|
20230630,121500,4402545800,94000,93900,94000,93900,25
|
|
20230630,121400,4400196800,93900,94000,94000,93900,406
|
|
20230630,121300,4362036800,94000,94000,94000,94000,162
|
|
20230630,121200,4346808800,94000,94000,94000,94000,12
|
|
20230630,121100,4345680800,94000,94000,94100,94000,33
|
|
20230630,121000,4342578300,94000,94100,94100,93900,602
|
|
20230630,120900,4285951700,94200,94200,94200,94200,57
|
|
20230630,120800,4280582300,94200,94200,94200,94200,16
|
|
20230630,120700,4279075100,94100,94400,94400,94100,11
|
|
20230630,120600,4278037000,94400,94200,94400,94200,24
|
|
20230630,120500,4275774600,94100,94400,94500,94100,33
|
|
20230630,120400,4272666500,94500,94200,94500,94200,299
|
|
20230630,120300,4244428700,94300,94200,94300,94100,330
|
|
20230630,120200,4213363900,94200,94200,94200,94200,97
|
|
20230630,120100,4204226500,94200,94200,94200,94200,56
|
|
20230630,120000,4198951300,94300,94300,94300,94200,13
|
|
20230630,115900,4197725700,94300,94300,94300,94300,1
|
|
20230630,115800,4197631400,94400,94400,94400,94400,0
|
|
20230630,115700,4197631400,94400,94200,94400,94200,24
|
|
20230630,115600,4195369600,94100,94200,94200,94100,30
|
|
20230630,115500,4192545600,94400,94400,94500,94400,17
|
|
20230630,115400,4190940400,94400,94400,94500,94400,293
|
|
20230630,115300,4163280400,94300,94300,94300,94200,105
|
|
20230630,115200,4153382500,94300,94300,94300,94300,5
|
|
20230630,115100,4152911000,94200,94400,94400,94200,40
|
|
20230630,115000,4149138900,94400,94200,94400,94200,27
|
|
20230630,114900,4146594600,94200,94100,94200,94100,7
|
|
20230630,114800,4145935300,94100,94100,94100,94100,0
|
|
20230630,114700,4145935300,94100,94200,94200,94100,31
|
|
20230630,114600,4143017600,94200,94500,94500,94200,138
|
|
20230630,114500,4129991900,94400,94300,94400,94300,22
|
|
20230630,114400,4127915900,94300,94200,94400,94200,345
|
|
20230630,114300,4095384700,94100,94100,94100,94100,6
|
|
20230630,114200,4094820100,94200,94300,94300,94200,38
|
|
20230630,114100,4091240200,94400,94300,94400,94300,36
|
|
20230630,114000,4087844800,94300,94400,94400,94300,31
|
|
20230630,113900,4084918500,94400,94200,94400,94200,76
|
|
20230630,113800,4077757500,94100,94100,94200,94100,63
|
|
20230630,113700,4071828700,94200,94300,94300,94100,52
|
|
20230630,113600,4066929600,94300,94400,94400,94300,52
|
|
20230630,113500,4062025900,94400,94400,94400,94400,17
|
|
20230630,113400,4060421100,94400,94200,94400,94200,349
|
|
20230630,113300,4027486500,94200,94200,94200,93900,64
|
|
20230630,113200,4021465100,94400,94100,94400,93800,583
|
|
20230630,113100,3966651000,94300,94200,94300,94100,581
|
|
20230630,113000,3911954600,94200,94400,94400,94200,17
|
|
20230630,112900,3910351200,94300,94400,94400,94300,1041
|
|
20230630,112800,3812086200,94400,94400,94500,94400,177
|
|
20230630,112700,3795362800,94400,94500,94500,94300,29
|
|
20230630,112600,3792623500,94500,94500,94500,94400,107
|
|
20230630,112500,3782514900,94500,94500,94500,94500,1
|
|
20230630,112400,3782420400,94500,94300,94600,94300,445
|
|
20230630,112300,3740378300,94300,94300,94400,94300,53
|
|
20230630,112200,3735380000,94300,94300,94300,94200,142
|
|
20230630,112100,3721994600,94300,94300,94300,94300,31
|
|
20230630,112000,3719071300,94300,94200,94300,94200,41
|
|
20230630,111900,3715208000,94300,94300,94300,94200,11
|
|
20230630,111800,3714171200,94300,94300,94300,94300,17
|
|
20230630,111700,3712568100,94200,94300,94300,94200,6
|
|
20230630,111600,3712002800,94300,94200,94400,94200,104
|
|
20230630,111500,3702194000,94200,94400,94400,94100,38
|
|
20230630,111400,3698615800,94200,94200,94400,94200,359
|
|
20230630,111300,3664750900,94300,94400,94400,94100,103
|
|
20230630,111200,3655048300,94400,94500,94500,94400,108
|
|
20230630,111100,3644852100,94500,94600,94600,94500,151
|
|
20230630,111000,3630581800,94600,94600,94700,94600,136
|
|
20230630,110900,3617715600,94600,94600,94600,94600,22
|
|
20230630,110800,3615634400,94700,94800,94800,94700,102
|
|
20230630,110700,3605974400,94800,94700,94800,94700,8
|
|
20230630,110600,3605216400,94700,94800,94800,94700,59
|
|
20230630,110500,3599626400,94800,94800,94800,94800,95
|
|
20230630,110400,3590620400,94800,94800,94800,94800,304
|
|
20230630,110300,3561801200,94700,94800,94800,94700,118
|
|
20230630,110200,3550626500,94700,94800,94800,94700,31
|
|
20230630,110100,3547689800,94800,94700,94800,94700,206
|
|
20230630,110000,3528181200,94700,94500,94700,94500,108
|
|
20230630,105900,3517969700,94500,94500,94500,94400,353
|
|
20230630,105800,3484611500,94400,94500,94500,94400,26
|
|
20230630,105700,3482154600,94500,94400,94500,94400,32
|
|
20230630,105600,3479133600,94500,94400,94500,94400,26
|
|
20230630,105500,3476678600,94400,94500,94500,94300,170
|
|
20230630,105400,3460636600,94400,94300,94500,94300,371
|
|
20230630,105300,3425624300,94200,94300,94300,94200,80
|
|
20230630,105200,3418085300,94300,94500,94500,94300,463
|
|
20230630,105100,3374382100,94500,94600,94600,94500,88
|
|
20230630,105000,3366065500,94500,94600,94600,94500,97
|
|
20230630,104900,3356898900,94500,94500,94600,94500,34
|
|
20230630,104800,3353685500,94600,94600,94600,94500,238
|
|
20230630,104700,3331185800,94500,94600,94600,94500,34
|
|
20230630,104600,3327971100,94600,94700,94700,94600,580
|
|
20230630,104500,3273046200,94700,94500,94700,94500,157
|
|
20230630,104400,3258200300,94400,94400,94400,94300,511
|
|
20230630,104300,3209966200,94300,94400,94400,94300,583
|
|
20230630,104200,3154936500,94400,94200,94400,94200,317
|
|
20230630,104100,3125043000,94200,94100,94200,94100,21
|
|
20230630,104000,3123065900,94000,93900,94000,93900,186
|
|
20230630,103900,3105587500,93900,93700,93900,93700,77
|
|
20230630,103800,3098363900,93900,93800,93900,93700,86
|
|
20230630,103700,3090296000,93700,93800,93900,93700,168
|
|
20230630,103600,3074534200,93900,93700,93900,93700,374
|
|
20230630,103500,3039459700,93700,93800,93800,93600,322
|
|
20230630,103400,3009286800,93700,93900,93900,93700,535
|
|
20230630,103300,2959079000,93900,94000,94000,93900,126
|
|
20230630,103200,2947237300,94000,94000,94000,93900,377
|
|
20230630,103100,2911815000,94000,94200,94200,94000,360
|
|
20230630,103000,2877961800,94200,94200,94200,94200,429
|
|
20230630,102900,2837550000,94300,94300,94300,94300,218
|
|
20230630,102800,2816992600,94200,94400,94400,94200,578
|
|
20230630,102700,2762472600,94500,94500,94500,94500,11
|
|
20230630,102600,2761433100,94500,94500,94500,94500,42
|
|
20230630,102500,2757464100,94500,94500,94500,94500,35
|
|
20230630,102400,2754156600,94500,94500,94600,94500,389
|
|
20230630,102300,2717367100,94500,94600,94600,94500,49
|
|
20230630,102200,2712735700,94600,94700,94700,94600,179
|
|
20230630,102100,2695791000,94700,94600,94700,94600,14
|
|
20230630,102000,2694466500,94600,94600,94700,94600,499
|
|
20230630,101900,2647217300,94700,94700,94700,94700,133
|
|
20230630,101800,2634622200,94600,94500,94600,94500,73
|
|
20230630,101700,2627716900,94600,94500,94600,94500,109
|
|
20230630,101600,2617415900,94600,94600,94600,94500,142
|
|
20230630,101500,2603985700,94600,94600,94700,94600,30
|
|
20230630,101400,2601147200,94600,94500,94700,94500,417
|
|
20230630,101300,2561698900,94500,94500,94500,94500,28
|
|
20230630,101200,2559052900,94500,94400,94600,94400,124
|
|
20230630,101100,2547333100,94400,94500,94600,94400,57
|
|
20230630,101000,2541946300,94600,94600,94700,94500,728
|
|
20230630,100900,2473126500,94500,94500,94500,94400,125
|
|
20230630,100800,2461314600,94400,94600,94600,94400,93
|
|
20230630,100700,2452519600,94500,94500,94500,94400,289
|
|
20230630,100600,2425216000,94500,94500,94500,94500,140
|
|
20230630,100500,2411986000,94500,94600,94600,94500,81
|
|
20230630,100400,2404325600,94600,94500,94600,94300,614
|
|
20230630,100300,2346316900,94500,94500,94500,94400,122
|
|
20230630,100200,2334797100,94500,94600,94600,94500,396
|
|
20230630,100100,2297364900,94600,94600,94600,94500,20
|
|
20230630,100000,2295473900,94600,94600,94600,94500,4
|
|
20230630,095900,2295095600,94400,94500,94500,94400,80
|
|
20230630,095800,2287538300,94500,94500,94500,94400,237
|
|
20230630,095700,2265148200,94400,94300,94500,94300,96
|
|
20230630,095600,2256086100,94300,94400,94400,94300,142
|
|
20230630,095500,2242689400,94400,94500,94500,94400,105
|
|
20230630,095400,2232774200,94400,94400,94400,94400,186
|
|
20230630,095300,2215215800,94400,94400,94500,94300,245
|
|
20230630,095200,2192091900,94500,94500,94500,94400,83
|
|
20230630,095100,2184251900,94500,94600,94600,94500,379
|
|
20230630,095000,2148419600,94700,94700,94800,94600,178
|
|
20230630,094900,2131560900,94800,94900,94900,94600,485
|
|
20230630,094800,2085598500,94900,94900,95000,94900,366
|
|
20230630,094700,2050864700,94800,94900,95000,94800,205
|
|
20230630,094600,2031405900,95000,95000,95100,94900,385
|
|
20230630,094500,1994829600,95000,94800,95000,94800,372
|
|
20230630,094400,1959494500,94800,95000,95100,94800,948
|
|
20230630,094300,1869475600,95000,95000,95100,94900,480
|
|
20230630,094200,1823872900,95000,94900,95000,94900,144
|
|
20230630,094100,1810204600,94900,94900,94900,94800,697
|
|
20230630,094000,1744087400,94900,94800,94900,94800,115
|
|
20230630,093900,1733175300,94800,94700,94900,94700,708
|
|
20230630,093800,1666060500,94700,94600,94700,94600,424
|
|
20230630,093700,1625948000,94600,94600,94700,94600,121
|
|
20230630,093600,1614499400,94500,94700,94700,94500,153
|
|
20230630,093500,1600035700,94700,94700,94700,94500,578
|
|
20230630,093400,1545386400,94700,94600,94800,94500,191
|
|
20230630,093300,1527305700,94500,94300,94500,94300,355
|
|
20230630,093200,1493765200,94400,94500,94500,94400,24
|
|
20230630,093100,1491498300,94200,94100,94600,94100,877
|
|
20230630,093000,1408762900,94100,93800,94100,93700,767
|
|
20230630,092900,1336702100,93700,93800,93800,93700,70
|
|
20230630,092800,1330137900,93900,93900,93900,93900,10
|
|
20230630,092700,1329198900,93900,93700,93900,93700,22
|
|
20230630,092600,1327135400,93800,93800,93800,93700,172
|
|
20230630,092500,1311015200,93900,93800,93900,93800,56
|
|
20230630,092400,1305759100,93800,93500,93900,93500,865
|
|
20230630,092300,1224724500,93600,93700,93700,93600,210
|
|
20230630,092200,1205066400,93800,93800,93900,93700,68
|
|
20230630,092100,1198685500,93900,93900,93900,93700,249
|
|
20230630,092000,1175346100,93900,93900,93900,93800,301
|
|
20230630,091900,1147095100,94000,94000,94000,93900,203
|
|
20230630,091800,1128028400,94000,94200,94200,93900,749
|
|
20230630,091700,1057627700,94200,93900,94300,93900,642
|
|
20230630,091600,997233300,93900,93900,94000,93800,52
|
|
20230630,091500,992350500,93900,93700,93900,93700,111
|
|
20230630,091400,981938900,93700,93600,93700,93600,1308
|
|
20230630,091300,859507800,93700,94100,94100,93600,151
|
|
20230630,091200,845316600,94100,93600,94100,93600,424
|
|
20230630,091100,805523100,93700,93700,93800,93700,63
|
|
20230630,091000,799619900,93800,93500,94000,93300,1001
|
|
20230630,090900,705939300,93500,93500,93500,93500,42
|
|
20230630,090800,702012300,93600,93500,93600,93200,1443
|
|
20230630,090700,567321900,93500,93500,93600,93400,333
|
|
20230630,090600,536186300,93500,93700,93700,93500,128
|
|
20230630,090500,524208600,93800,93700,93800,93600,450
|
|
20230630,090400,482030200,93700,94100,94100,93700,308
|
|
20230630,090300,453129100,94100,93600,94100,93600,268
|
|
20230630,090200,427947000,93600,93700,94000,93600,776
|
|
20230630,090100,355251500,93700,93700,93800,93400,211
|
|
20230630,090000,335524700,93700,93300,94000,93300,3575
|