588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,184500,2553424400,61700,61700,61700,61700,903
|
|
20230630,184400,2553424400,61700,61700,61700,61700,0
|
|
20230630,184300,2553424400,61700,61700,61700,61700,0
|
|
20230630,184200,2553424400,61700,61700,61700,61700,0
|
|
20230630,184100,2553424400,61700,61700,61700,61700,0
|
|
20230630,184000,2553424400,61700,61700,61700,61700,0
|
|
20230630,183900,2553424400,61700,61700,61700,61700,0
|
|
20230630,183800,2553424400,61700,61700,61700,61700,0
|
|
20230630,183700,2553424400,61700,61700,61700,61700,0
|
|
20230630,183600,2553424400,61700,61700,61700,61700,0
|
|
20230630,183500,2553424400,61700,61700,61700,61700,0
|
|
20230630,183400,2553424400,61700,61700,61700,61700,0
|
|
20230630,183300,2553424400,61700,61700,61700,61700,0
|
|
20230630,183200,2553424400,61700,61700,61700,61700,0
|
|
20230630,183100,2553424400,61700,61700,61700,61700,0
|
|
20230630,183000,2553424400,61700,61700,61700,61700,0
|
|
20230630,182900,2553424400,61700,61700,61700,61700,0
|
|
20230630,182800,2553424400,61700,61700,61700,61700,0
|
|
20230630,182700,2553424400,61700,61700,61700,61700,0
|
|
20230630,182600,2553424400,61700,61700,61700,61700,0
|
|
20230630,182500,2553424400,61700,61700,61700,61700,0
|
|
20230630,182400,2553424400,61700,61700,61700,61700,0
|
|
20230630,182300,2553424400,61700,61700,61700,61700,0
|
|
20230630,182200,2553424400,61700,61700,61700,61700,0
|
|
20230630,182100,2553424400,61700,61700,61700,61700,0
|
|
20230630,182000,2553424400,61700,61700,61700,61700,0
|
|
20230630,181900,2553424400,61700,61700,61700,61700,0
|
|
20230630,181800,2553424400,61700,61700,61700,61700,0
|
|
20230630,181700,2553424400,61700,61700,61700,61700,0
|
|
20230630,181600,2553424400,61700,61700,61700,61700,0
|
|
20230630,181500,2553424400,61700,61700,61700,61700,903
|
|
20230630,181400,2553424400,61700,61700,61700,61700,0
|
|
20230630,181300,2553424400,61700,61700,61700,61700,0
|
|
20230630,181200,2553424400,61700,61700,61700,61700,0
|
|
20230630,181100,2553424400,61700,61700,61700,61700,0
|
|
20230630,181000,2553424400,61700,61700,61700,61700,0
|
|
20230630,180900,2553424400,61700,61700,61700,61700,0
|
|
20230630,180800,2553424400,61700,61700,61700,61700,0
|
|
20230630,180700,2553424400,61700,61700,61700,61700,0
|
|
20230630,180600,2553424400,61700,61700,61700,61700,0
|
|
20230630,180500,2553424400,61700,61700,61700,61700,0
|
|
20230630,180400,2553424400,61700,61700,61700,61700,0
|
|
20230630,180300,2553424400,61700,61700,61700,61700,0
|
|
20230630,180200,2553424400,61700,61700,61700,61700,0
|
|
20230630,180100,2553424400,61700,61700,61700,61700,0
|
|
20230630,180000,2553424400,61700,61700,61700,61700,0
|
|
20230630,175900,2553424400,61700,61700,61700,61700,0
|
|
20230630,175800,2553424400,61700,61700,61700,61700,0
|
|
20230630,175700,2553424400,61700,61700,61700,61700,0
|
|
20230630,175600,2553424400,61700,61700,61700,61700,0
|
|
20230630,175500,2553424400,61700,61700,61700,61700,0
|
|
20230630,175400,2553424400,61700,61700,61700,61700,0
|
|
20230630,175300,2553424400,61700,61700,61700,61700,0
|
|
20230630,175200,2553424400,61700,61700,61700,61700,0
|
|
20230630,175100,2553424400,61700,61700,61700,61700,0
|
|
20230630,175000,2553424400,61700,61700,61700,61700,0
|
|
20230630,174900,2553424400,61700,61700,61700,61700,0
|
|
20230630,174800,2553424400,61700,61700,61700,61700,0
|
|
20230630,174700,2553424400,61700,61700,61700,61700,0
|
|
20230630,174600,2553424400,61700,61700,61700,61700,0
|
|
20230630,174500,2553424400,61700,61700,61700,61700,903
|
|
20230630,174400,2553424400,61700,61700,61700,61700,0
|
|
20230630,174300,2553424400,61700,61700,61700,61700,0
|
|
20230630,174200,2553424400,61700,61700,61700,61700,0
|
|
20230630,174100,2553424400,61700,61700,61700,61700,0
|
|
20230630,174000,2553424400,61700,61700,61700,61700,0
|
|
20230630,173900,2553424400,61700,61700,61700,61700,0
|
|
20230630,173800,2553424400,61700,61700,61700,61700,0
|
|
20230630,173700,2553424400,61700,61700,61700,61700,0
|
|
20230630,173600,2553424400,61700,61700,61700,61700,0
|
|
20230630,173500,2553424400,61700,61700,61700,61700,0
|
|
20230630,173400,2553424400,61700,61700,61700,61700,0
|
|
20230630,173300,2553424400,61700,61700,61700,61700,0
|
|
20230630,173200,2553424400,61700,61700,61700,61700,0
|
|
20230630,173100,2553424400,61700,61700,61700,61700,0
|
|
20230630,173000,2553424400,61700,61700,61700,61700,0
|
|
20230630,172900,2553424400,61700,61700,61700,61700,0
|
|
20230630,172800,2553424400,61700,61700,61700,61700,0
|
|
20230630,172700,2553424400,61700,61700,61700,61700,0
|
|
20230630,172600,2553424400,61700,61700,61700,61700,0
|
|
20230630,172500,2553424400,61700,61700,61700,61700,0
|
|
20230630,172400,2553424400,61700,61700,61700,61700,0
|
|
20230630,172300,2553424400,61700,61700,61700,61700,0
|
|
20230630,172200,2553424400,61700,61700,61700,61700,0
|
|
20230630,172100,2553424400,61700,61700,61700,61700,0
|
|
20230630,172000,2553424400,61700,61700,61700,61700,0
|
|
20230630,171900,2553424400,61700,61700,61700,61700,0
|
|
20230630,171800,2553424400,61700,61700,61700,61700,0
|
|
20230630,171700,2553424400,61700,61700,61700,61700,0
|
|
20230630,171600,2553424400,61700,61700,61700,61700,0
|
|
20230630,171500,2553424400,61700,61700,61700,61700,903
|
|
20230630,171400,2553424400,61700,61700,61700,61700,0
|
|
20230630,171300,2553424400,61700,61700,61700,61700,0
|
|
20230630,171200,2553424400,61700,61700,61700,61700,0
|
|
20230630,171100,2553424400,61700,61700,61700,61700,0
|
|
20230630,171000,2553424400,61700,61700,61700,61700,0
|
|
20230630,170900,2553424400,61700,61700,61700,61700,0
|
|
20230630,170800,2553424400,61700,61700,61700,61700,0
|
|
20230630,170700,2553424400,61700,61700,61700,61700,0
|
|
20230630,170600,2553424400,61700,61700,61700,61700,0
|
|
20230630,170500,2553424400,61700,61700,61700,61700,0
|
|
20230630,170400,2553424400,61700,61700,61700,61700,0
|
|
20230630,170300,2553424400,61700,61700,61700,61700,0
|
|
20230630,170200,2553424400,61700,61700,61700,61700,0
|
|
20230630,170100,2553424400,61700,61700,61700,61700,0
|
|
20230630,170000,2553424400,61700,61700,61700,61700,0
|
|
20230630,165900,2553424400,61700,61700,61700,61700,0
|
|
20230630,165800,2553424400,61700,61700,61700,61700,0
|
|
20230630,165700,2553424400,61700,61700,61700,61700,0
|
|
20230630,165600,2553424400,61700,61700,61700,61700,0
|
|
20230630,165500,2553424400,61700,61700,61700,61700,0
|
|
20230630,165400,2553424400,61700,61700,61700,61700,0
|
|
20230630,165300,2553424400,61700,61700,61700,61700,0
|
|
20230630,165200,2553424400,61700,61700,61700,61700,0
|
|
20230630,165100,2553424400,61700,61700,61700,61700,0
|
|
20230630,165000,2553424400,61700,61700,61700,61700,0
|
|
20230630,164900,2553424400,61700,61700,61700,61700,0
|
|
20230630,164800,2553424400,61700,61700,61700,61700,0
|
|
20230630,164700,2553424400,61700,61700,61700,61700,0
|
|
20230630,164600,2553424400,61700,61700,61700,61700,0
|
|
20230630,164500,2553424400,61700,61700,61700,61700,903
|
|
20230630,164400,2553424400,61700,61700,61700,61700,0
|
|
20230630,164300,2553424400,61700,61700,61700,61700,0
|
|
20230630,164200,2553424400,61700,61700,61700,61700,0
|
|
20230630,164100,2553424400,61700,61700,61700,61700,0
|
|
20230630,164000,2553424400,61700,61700,61700,61700,0
|
|
20230630,163900,2553424400,61700,61700,61700,61700,0
|
|
20230630,163800,2553424400,61700,61700,61700,61700,0
|
|
20230630,163700,2553424400,61700,61700,61700,61700,0
|
|
20230630,163600,2553424400,61700,61700,61700,61700,0
|
|
20230630,163500,2553424400,61700,61700,61700,61700,0
|
|
20230630,163400,2553424400,61700,61700,61700,61700,0
|
|
20230630,163300,2553424400,61700,61700,61700,61700,0
|
|
20230630,163200,2553424400,61700,61700,61700,61700,0
|
|
20230630,163100,2553424400,61700,61700,61700,61700,0
|
|
20230630,163000,2553424400,61700,61700,61700,61700,0
|
|
20230630,162900,2553424400,61700,61700,61700,61700,0
|
|
20230630,162800,2553424400,61700,61700,61700,61700,0
|
|
20230630,162700,2553424400,61700,61700,61700,61700,0
|
|
20230630,162600,2553424400,61700,61700,61700,61700,0
|
|
20230630,162500,2553424400,61700,61700,61700,61700,0
|
|
20230630,162400,2553424400,61700,61700,61700,61700,0
|
|
20230630,162300,2553424400,61700,61700,61700,61700,0
|
|
20230630,162200,2553424400,61700,61700,61700,61700,0
|
|
20230630,162100,2553424400,61700,61700,61700,61700,0
|
|
20230630,162000,2553424400,61700,61700,61700,61700,0
|
|
20230630,161900,2553424400,61700,61700,61700,61700,0
|
|
20230630,161800,2553424400,61700,61700,61700,61700,0
|
|
20230630,161700,2553424400,61700,61700,61700,61700,0
|
|
20230630,161600,2553424400,61700,61700,61700,61700,0
|
|
20230630,161500,2553424400,61700,61700,61700,61700,903
|
|
20230630,161400,2553424400,61700,61700,61700,61700,0
|
|
20230630,161300,2553424400,61700,61700,61700,61700,0
|
|
20230630,161200,2553424400,61700,61700,61700,61700,0
|
|
20230630,161100,2553424400,61700,61700,61700,61700,0
|
|
20230630,161000,2553424400,61700,61700,61700,61700,0
|
|
20230630,160900,2553424400,61700,61700,61700,61700,0
|
|
20230630,160800,2553424400,61700,61700,61700,61700,0
|
|
20230630,160700,2553424400,61700,61700,61700,61700,0
|
|
20230630,160600,2553424400,61700,61700,61700,61700,0
|
|
20230630,160500,2553424400,61700,61700,61700,61700,0
|
|
20230630,160400,2553424400,61700,61700,61700,61700,0
|
|
20230630,160300,2553424400,61700,61700,61700,61700,0
|
|
20230630,160200,2553424400,61700,61700,61700,61700,0
|
|
20230630,160100,2553424400,61700,61700,61700,61700,0
|
|
20230630,160000,2553424400,61700,61700,61700,61700,0
|
|
20230630,155900,2553424400,61700,61700,61700,61700,0
|
|
20230630,155800,2553424400,61700,61700,61700,61700,0
|
|
20230630,155700,2553424400,61700,61700,61700,61700,0
|
|
20230630,155600,2553424400,61700,61700,61700,61700,0
|
|
20230630,155500,2553424400,61700,61700,61700,61700,0
|
|
20230630,155400,2553424400,61700,61700,61700,61700,0
|
|
20230630,155300,2553424400,61700,61700,61700,61700,0
|
|
20230630,155200,2553424400,61700,61700,61700,61700,0
|
|
20230630,155100,2553424400,61700,61700,61700,61700,0
|
|
20230630,155000,2553424400,61700,61700,61700,61700,0
|
|
20230630,154900,2553424400,61700,61700,61700,61700,0
|
|
20230630,154800,2553424400,61700,61700,61700,61700,0
|
|
20230630,154700,2553424400,61700,61700,61700,61700,0
|
|
20230630,154600,2553424400,61700,61700,61700,61700,0
|
|
20230630,154500,2553424400,61700,61700,61700,61700,903
|
|
20230630,154400,2553424400,61700,61700,61700,61700,0
|
|
20230630,154300,2553424400,61700,61700,61700,61700,0
|
|
20230630,154200,2553424400,61700,61700,61700,61700,0
|
|
20230630,154100,2553424400,61700,61700,61700,61700,0
|
|
20230630,154000,2553424400,61700,61700,61700,61700,0
|
|
20230630,153900,2553424400,61700,61700,61700,61700,0
|
|
20230630,153800,2553424400,61700,61700,61700,61700,0
|
|
20230630,153700,2553424400,61700,61700,61700,61700,0
|
|
20230630,153600,2553424400,61700,61700,61700,61700,0
|
|
20230630,153500,2553424400,61700,61700,61700,61700,0
|
|
20230630,153400,2553424400,61700,61700,61700,61700,0
|
|
20230630,153300,2553424400,61700,61700,61700,61700,0
|
|
20230630,153200,2553424400,61700,61700,61700,61700,0
|
|
20230630,153100,2553424400,61700,61700,61700,61700,0
|
|
20230630,153000,2553424400,61700,61700,61700,61700,903
|
|
20230630,152900,2497709300,61700,61700,61700,61700,0
|
|
20230630,152800,2497709300,61700,61700,61700,61700,0
|
|
20230630,152700,2497709300,61700,61700,61700,61700,0
|
|
20230630,152600,2497709300,61700,61700,61700,61700,0
|
|
20230630,152500,2497709300,61700,61700,61700,61700,0
|
|
20230630,152400,2497709300,61700,61700,61700,61700,0
|
|
20230630,152300,2497709300,61700,61700,61700,61700,0
|
|
20230630,152200,2497709300,61700,61700,61700,61700,0
|
|
20230630,152100,2497709300,61700,61700,61700,61700,0
|
|
20230630,152000,2497709300,61700,61700,61700,61700,0
|
|
20230630,151900,2497709300,61700,61800,61800,61700,82
|
|
20230630,151800,2492643600,61800,61800,61900,61700,220
|
|
20230630,151700,2479039600,61800,61600,61800,61600,306
|
|
20230630,151600,2460166800,61600,61700,61700,61600,61
|
|
20230630,151500,2456408400,61700,61700,61700,61700,305
|
|
20230630,151400,2437589900,61700,61700,61700,61700,3
|
|
20230630,151300,2437404800,61800,61800,61800,61800,66
|
|
20230630,151200,2433326000,61800,61800,61800,61800,26
|
|
20230630,151100,2431719200,61800,61700,61800,61700,43
|
|
20230630,151000,2429066000,61800,61800,61800,61700,30
|
|
20230630,150900,2427213000,61700,61700,61800,61700,97
|
|
20230630,150800,2421227900,61700,61800,61800,61700,106
|
|
20230630,150700,2414683700,61700,61700,61700,61700,62
|
|
20230630,150600,2410858300,61700,61600,61700,61600,41
|
|
20230630,150500,2408330200,61600,61600,61600,61600,116
|
|
20230630,150400,2401184600,61600,61700,61700,61600,141
|
|
20230630,150300,2392498800,61600,61600,61600,61600,208
|
|
20230630,150200,2379686000,61600,61700,61800,61600,118
|
|
20230630,150100,2372396200,61700,61800,61800,61500,109
|
|
20230630,150000,2365680800,61800,61800,61900,61800,141
|
|
20230630,145900,2356966900,61800,61800,61800,61700,176
|
|
20230630,145800,2346090600,61700,61700,61700,61700,23
|
|
20230630,145700,2344671500,61700,61800,61800,61600,18
|
|
20230630,145600,2343561500,61700,61400,61700,61400,60
|
|
20230630,145500,2339866400,61300,61500,61500,61300,440
|
|
20230630,145400,2312845400,61500,61500,61500,61500,1
|
|
20230630,145300,2312783900,61500,61600,61600,61500,233
|
|
20230630,145200,2298433400,61600,61600,61600,61600,79
|
|
20230630,145100,2293567000,61700,61600,61700,61600,214
|
|
20230630,145000,2280374300,61600,61600,61600,61600,5
|
|
20230630,144900,2280066300,61600,61600,61600,61500,117
|
|
20230630,144800,2272859200,61600,61600,61600,61600,18
|
|
20230630,144700,2271750400,61400,61400,61400,61400,441
|
|
20230630,144600,2244673000,61400,61600,61600,61400,47
|
|
20230630,144500,2241782800,61600,61600,61600,61600,53
|
|
20230630,144400,2238518000,61600,61500,61600,61500,13
|
|
20230630,144300,2237717500,61500,61500,61500,61400,27
|
|
20230630,144200,2236057400,61500,61800,61800,61300,140
|
|
20230630,144100,2227465000,61900,61300,61900,61300,353
|
|
20230630,144000,2205770100,61300,61400,61400,61300,37
|
|
20230630,143900,2203499300,61400,61400,61400,61300,227
|
|
20230630,143800,2189561600,61400,61500,61500,61400,50
|
|
20230630,143700,2186489400,61500,61500,61500,61500,1
|
|
20230630,143600,2186427900,61500,61600,61600,61500,36
|
|
20230630,143500,2184213800,61600,61600,61600,61600,48
|
|
20230630,143400,2181257000,61600,61500,61600,61500,26
|
|
20230630,143300,2179656400,61500,61500,61500,61500,2
|
|
20230630,143200,2179533400,61600,61600,61600,61600,33
|
|
20230630,143100,2177500600,61600,61600,61600,61600,12
|
|
20230630,143000,2176761400,61400,61400,61400,61400,224
|
|
20230630,142900,2163007800,61400,61500,61500,61400,156
|
|
20230630,142800,2153427600,61500,61500,61500,61500,0
|
|
20230630,142700,2153427600,61500,61500,61500,61500,4
|
|
20230630,142600,2153181600,61400,61400,61400,61400,19
|
|
20230630,142500,2152015000,61400,61400,61400,61400,0
|
|
20230630,142400,2152015000,61400,61400,61400,61400,26
|
|
20230630,142300,2150418600,61400,61400,61400,61400,121
|
|
20230630,142200,2142989200,61400,61400,61400,61400,6
|
|
20230630,142100,2142620800,61400,61400,61400,61400,61
|
|
20230630,142000,2138875400,61500,61500,61500,61400,25
|
|
20230630,141900,2137340100,61400,61400,61500,61300,658
|
|
20230630,141800,2096941600,61500,61700,61700,61500,61
|
|
20230630,141700,2093189700,61700,61700,61700,61700,1
|
|
20230630,141600,2093128000,61500,61600,61600,61500,315
|
|
20230630,141500,2073755400,61800,61800,61800,61800,0
|
|
20230630,141400,2073755400,61800,61800,61800,61800,1
|
|
20230630,141300,2073693600,61600,61600,61600,61600,54
|
|
20230630,141200,2070367200,61500,61500,61500,61500,128
|
|
20230630,141100,2062495200,61600,61600,61600,61500,25
|
|
20230630,141000,2060956100,61500,61500,61500,61500,4
|
|
20230630,140900,2060710100,61600,61600,61600,61600,261
|
|
20230630,140800,2044632500,61600,61600,61600,61600,1
|
|
20230630,140700,2044570900,61600,61600,61600,61600,2
|
|
20230630,140600,2044447700,61700,61700,61700,61700,54
|
|
20230630,140500,2041115900,61700,61700,61700,61700,13
|
|
20230630,140400,2040313800,61700,61700,61700,61700,48
|
|
20230630,140300,2037352200,61600,61600,61700,61600,150
|
|
20230630,140200,2028112100,61700,61700,61700,61700,5
|
|
20230630,140100,2027803600,61700,61700,61700,61700,0
|
|
20230630,140000,2027803600,61700,61700,61700,61700,55
|
|
20230630,135900,2024410100,61700,61700,61700,61700,1
|
|
20230630,135800,2024348400,61700,61700,61700,61700,0
|
|
20230630,135700,2024348400,61700,61700,61700,61700,9
|
|
20230630,135600,2023793100,61700,61700,61700,61700,1
|
|
20230630,135500,2023731400,61700,61800,61800,61700,215
|
|
20230630,135400,2010465600,61800,61800,61800,61800,0
|
|
20230630,135300,2010465600,61800,61800,61800,61800,0
|
|
20230630,135200,2010465600,61800,61800,61800,61800,174
|
|
20230630,135100,1999712400,61800,61800,61800,61800,1
|
|
20230630,135000,1999650600,62000,62000,62000,62000,0
|
|
20230630,134900,1999650600,62000,62000,62000,62000,0
|
|
20230630,134800,1999650600,62000,62000,62000,62000,0
|
|
20230630,134700,1999650600,62000,62000,62000,62000,100
|
|
20230630,134600,1993450600,62000,61800,62000,61800,4
|
|
20230630,134500,1993203000,62000,62000,62000,62000,1
|
|
20230630,134400,1993141000,61800,61900,61900,61800,119
|
|
20230630,134300,1985782000,61900,61900,61900,61900,29
|
|
20230630,134200,1983986900,61800,61800,61800,61800,0
|
|
20230630,134100,1983986900,61800,61800,61800,61800,0
|
|
20230630,134000,1983986900,61800,61800,61800,61800,13
|
|
20230630,133900,1983183500,61800,61900,61900,61800,11
|
|
20230630,133800,1982503300,61900,61900,61900,61900,5
|
|
20230630,133700,1982193800,61900,61900,61900,61900,13
|
|
20230630,133600,1981389100,62000,61800,62000,61800,19
|
|
20230630,133500,1980212800,61800,61900,61900,61800,128
|
|
20230630,133400,1972290300,61900,62000,62000,61900,62
|
|
20230630,133300,1968448400,61900,61900,61900,61900,9
|
|
20230630,133200,1967891300,61900,61900,61900,61900,20
|
|
20230630,133100,1966653300,61900,61900,61900,61900,10
|
|
20230630,133000,1966034300,61900,61900,61900,61900,272
|
|
20230630,132900,1949197500,62100,62100,62100,62100,0
|
|
20230630,132800,1949197500,62100,62100,62100,62100,16
|
|
20230630,132700,1948203900,62100,62100,62100,62100,0
|
|
20230630,132600,1948203900,62100,62100,62100,62100,0
|
|
20230630,132500,1948203900,62100,62100,62100,62100,0
|
|
20230630,132400,1948203900,62100,62100,62100,62100,1
|
|
20230630,132300,1948141800,61900,61900,61900,61900,0
|
|
20230630,132200,1948141800,61900,61900,61900,61900,2
|
|
20230630,132100,1948018000,62100,62100,62100,62100,0
|
|
20230630,132000,1948018000,62100,62100,62100,62100,0
|
|
20230630,131900,1948018000,62100,62100,62100,62100,0
|
|
20230630,131800,1948018000,62100,62100,62100,62100,203
|
|
20230630,131700,1935411700,62000,62000,62000,61900,21
|
|
20230630,131600,1934110200,61900,61900,61900,61900,0
|
|
20230630,131500,1934110200,61900,61900,61900,61900,0
|
|
20230630,131400,1934110200,61900,62000,62000,61900,187
|
|
20230630,131300,1922531000,62100,62100,62100,62100,16
|
|
20230630,131200,1921537400,62100,62100,62100,62100,0
|
|
20230630,131100,1921537400,62100,62000,62100,62000,4
|
|
20230630,131000,1921289300,62100,62000,62100,62000,25
|
|
20230630,130900,1919739200,62000,62000,62000,61900,59
|
|
20230630,130800,1916082700,62000,62000,62000,62000,36
|
|
20230630,130700,1913850700,62000,62000,62000,62000,2
|
|
20230630,130600,1913726700,62000,62000,62000,62000,0
|
|
20230630,130500,1913726700,62000,62100,62200,62000,85
|
|
20230630,130400,1908454600,62100,62200,62200,62100,116
|
|
20230630,130300,1901239500,62200,62200,62200,62200,20
|
|
20230630,130200,1899995500,62300,62000,62300,62000,314
|
|
20230630,130100,1880446100,62100,62100,62100,62100,17
|
|
20230630,130000,1879390400,62000,62000,62000,62000,0
|
|
20230630,125900,1879390400,62000,62000,62000,62000,4
|
|
20230630,125800,1879142400,62000,62000,62000,62000,0
|
|
20230630,125700,1879142400,62000,62000,62000,62000,0
|
|
20230630,125600,1879142400,62000,62000,62000,62000,1
|
|
20230630,125500,1879080400,62000,62000,62000,62000,1
|
|
20230630,125400,1879018400,62100,62000,62100,62000,241
|
|
20230630,125300,1864071700,62000,61900,62000,61900,106
|
|
20230630,125200,1857505700,61900,62000,62000,61900,22
|
|
20230630,125100,1856142400,61900,61900,61900,61900,0
|
|
20230630,125000,1856142400,61900,61900,61900,61900,58
|
|
20230630,124900,1852552200,61900,61900,61900,61900,12
|
|
20230630,124800,1851809400,61900,61900,61900,61900,0
|
|
20230630,124700,1851809400,61900,61900,61900,61900,24
|
|
20230630,124600,1850323800,61900,61900,61900,61900,0
|
|
20230630,124500,1850323800,61900,61800,61900,61800,9
|
|
20230630,124400,1849766800,61900,61800,61900,61800,192
|
|
20230630,124300,1837901100,61800,61800,61800,61800,90
|
|
20230630,124200,1832339100,61800,61800,61800,61800,9
|
|
20230630,124100,1831782900,62000,62000,62000,62000,1
|
|
20230630,124000,1831720900,61800,61800,61800,61800,0
|
|
20230630,123900,1831720900,61800,61800,61800,61800,28
|
|
20230630,123800,1829990500,62000,61900,62000,61900,3
|
|
20230630,123700,1829804600,61900,61900,61900,61900,29
|
|
20230630,123600,1828009500,61900,61900,61900,61900,61
|
|
20230630,123500,1824233600,61900,61700,61900,61700,20
|
|
20230630,123400,1822996400,61700,61700,61700,61700,18
|
|
20230630,123300,1821885800,61700,61700,61700,61700,65
|
|
20230630,123200,1817875300,61700,61700,61700,61700,1
|
|
20230630,123100,1817813600,61700,61900,61900,61700,24
|
|
20230630,123000,1816332600,61900,61700,61900,61700,33
|
|
20230630,122900,1814295700,61700,61700,61700,61700,0
|
|
20230630,122800,1814295700,61700,61700,61700,61700,0
|
|
20230630,122700,1814295700,61700,61700,61700,61700,71
|
|
20230630,122600,1809915000,61700,61700,61700,61700,17
|
|
20230630,122500,1808866100,62000,62000,62000,62000,0
|
|
20230630,122400,1808866100,62000,61800,62000,61700,9
|
|
20230630,122300,1808309900,61700,61700,61700,61700,0
|
|
20230630,122200,1808309900,61700,61800,61800,61700,100
|
|
20230630,122100,1802138800,61700,61700,61700,61700,0
|
|
20230630,122000,1802138800,61700,62000,62000,61700,101
|
|
20230630,121900,1795900000,61800,61800,61800,61800,81
|
|
20230630,121800,1790894200,61800,61800,61800,61800,12
|
|
20230630,121700,1790152600,61800,61800,61800,61800,90
|
|
20230630,121600,1784590600,61900,61800,61900,61800,55
|
|
20230630,121500,1781188900,61800,61800,61800,61800,0
|
|
20230630,121400,1781188900,61800,61900,61900,61800,559
|
|
20230630,121300,1746591600,62000,62100,62100,62000,216
|
|
20230630,121200,1733199400,62100,62100,62100,62100,0
|
|
20230630,121100,1733199400,62100,62100,62100,62100,70
|
|
20230630,121000,1728852400,62000,62000,62000,62000,0
|
|
20230630,120900,1728852400,62000,62000,62000,62000,0
|
|
20230630,120800,1728852400,62000,62000,62000,62000,0
|
|
20230630,120700,1728852400,62000,62000,62000,62000,30
|
|
20230630,120600,1726992400,62000,62000,62000,62000,24
|
|
20230630,120500,1725504400,62300,62100,62300,62100,3
|
|
20230630,120400,1725317700,62000,62000,62000,62000,100
|
|
20230630,120300,1719117700,62000,62000,62000,62000,58
|
|
20230630,120200,1715521700,62000,62000,62000,62000,1
|
|
20230630,120100,1715459700,62000,62000,62000,62000,0
|
|
20230630,120000,1715459700,62000,62000,62000,62000,0
|
|
20230630,115900,1715459700,62000,62200,62200,62000,187
|
|
20230630,115800,1703828500,62200,62200,62200,62200,8
|
|
20230630,115700,1703330900,62200,62200,62200,62200,0
|
|
20230630,115600,1703330900,62200,62300,62300,62200,41
|
|
20230630,115500,1700780600,62300,62300,62300,62300,123
|
|
20230630,115400,1693117700,62300,62300,62300,62300,0
|
|
20230630,115300,1693117700,62300,62300,62300,62300,8
|
|
20230630,115200,1692619300,62400,62400,62400,62400,2
|
|
20230630,115100,1692494500,62300,62300,62300,62300,0
|
|
20230630,115000,1692494500,62300,62300,62300,62300,1
|
|
20230630,114900,1692432200,62400,62400,62400,62400,32
|
|
20230630,114800,1690435400,62400,62300,62400,62300,22
|
|
20230630,114700,1689064400,62300,62300,62300,62300,32
|
|
20230630,114600,1687070800,62400,62400,62400,62400,72
|
|
20230630,114500,1682578000,62300,62300,62300,62300,0
|
|
20230630,114400,1682578000,62300,62200,62300,62200,57
|
|
20230630,114300,1679030400,62100,62100,62100,62100,1
|
|
20230630,114200,1678968300,62000,62000,62000,62000,0
|
|
20230630,114100,1678968300,62000,62000,62000,62000,0
|
|
20230630,114000,1678968300,62000,62000,62000,62000,59
|
|
20230630,113900,1675310300,62000,62000,62000,62000,52
|
|
20230630,113800,1672086300,62000,62000,62000,62000,0
|
|
20230630,113700,1672086300,62000,62100,62100,62000,97
|
|
20230630,113600,1666068100,62100,62100,62100,62100,111
|
|
20230630,113500,1659175000,62300,62200,62300,62100,10
|
|
20230630,113400,1658553700,62100,62100,62100,62100,1
|
|
20230630,113300,1658491600,62100,62400,62500,62100,11
|
|
20230630,113200,1657806100,62500,62500,62600,62500,103
|
|
20230630,113100,1651362000,62200,62200,62200,62200,0
|
|
20230630,113000,1651362000,62200,62200,62200,62200,324
|
|
20230630,112900,1631209200,62100,62100,62100,62100,1
|
|
20230630,112800,1631147100,62100,62300,62300,62100,217
|
|
20230630,112700,1617653800,62500,62500,62500,62500,0
|
|
20230630,112600,1617653800,62500,62500,62500,62500,0
|
|
20230630,112500,1617653800,62500,62500,62500,62500,17
|
|
20230630,112400,1616591300,62500,62500,62500,62500,64
|
|
20230630,112300,1612591300,62800,62300,62800,62300,161
|
|
20230630,112200,1602522100,62300,62300,62300,62300,10
|
|
20230630,112100,1601899100,62300,62300,62500,62300,44
|
|
20230630,112000,1599156700,62500,62500,62500,62500,200
|
|
20230630,111900,1586656700,62900,62300,62900,62300,654
|
|
20230630,111800,1545753200,62300,62300,62300,62300,72
|
|
20230630,111700,1541267600,62100,62200,62200,62100,56
|
|
20230630,111600,1537787800,62300,62300,62300,62300,0
|
|
20230630,111500,1537787800,62300,62300,62300,62300,47
|
|
20230630,111400,1534859700,62100,62200,62200,62100,16
|
|
20230630,111300,1533864600,61900,62100,62100,61900,499
|
|
20230630,111200,1502918500,62100,62100,62100,62100,18
|
|
20230630,111100,1501800700,62200,62200,62200,62200,23
|
|
20230630,111000,1500370100,62100,62100,62100,62100,0
|
|
20230630,110900,1500370100,62100,62200,62200,62100,226
|
|
20230630,110800,1486324500,62300,62200,62300,62200,4
|
|
20230630,110700,1486075600,62200,62200,62200,62200,1
|
|
20230630,110600,1486013400,62100,62300,62300,62100,28
|
|
20230630,110500,1484272100,62300,62300,62300,62300,166
|
|
20230630,110400,1473930300,62300,62400,62400,62300,97
|
|
20230630,110300,1467883600,62400,62400,62400,62400,1
|
|
20230630,110200,1467821200,62500,62500,62500,62400,3
|
|
20230630,110100,1467633800,62400,62500,62500,62400,73
|
|
20230630,110000,1463071600,62500,62500,62500,62500,2
|
|
20230630,105900,1462946600,62500,62500,62500,62500,66
|
|
20230630,105800,1458821600,62500,62300,62500,62300,64
|
|
20230630,105700,1454833400,62300,62300,62300,62300,16
|
|
20230630,105600,1453836600,62300,62300,62300,62300,1
|
|
20230630,105500,1453774300,62400,62400,62400,62300,193
|
|
20230630,105400,1441745200,62500,62500,62500,62500,2
|
|
20230630,105300,1441620200,62500,62500,62500,62500,25
|
|
20230630,105200,1440057700,62300,62300,62300,62300,33
|
|
20230630,105100,1438001800,62200,62200,62200,62200,111
|
|
20230630,105000,1431097600,62200,62200,62200,62200,52
|
|
20230630,104900,1427863200,62200,62200,62200,62200,0
|
|
20230630,104800,1427863200,62200,62200,62200,62200,6
|
|
20230630,104700,1427490000,62200,62500,62500,62100,689
|
|
20230630,104600,1384597900,62600,62700,62700,62600,356
|
|
20230630,104500,1362307300,62600,62500,62600,62500,205
|
|
20230630,104400,1349475400,62500,62500,62500,62400,54
|
|
20230630,104300,1346104500,62500,62400,62500,62400,117
|
|
20230630,104200,1338792300,62400,62300,62400,62300,43
|
|
20230630,104100,1336111400,62300,62300,62300,62300,57
|
|
20230630,104000,1332560300,62300,62200,62300,62200,19
|
|
20230630,103900,1331378400,62200,62200,62200,62200,16
|
|
20230630,103800,1330383200,62300,62200,62300,62200,12
|
|
20230630,103700,1329636700,62200,62200,62200,62200,0
|
|
20230630,103600,1329636700,62200,62100,62200,62100,33
|
|
20230630,103500,1327584300,62000,62000,62000,62000,0
|
|
20230630,103400,1327584300,62000,62100,62100,62000,56
|
|
20230630,103300,1324108300,62100,62100,62100,62100,14
|
|
20230630,103200,1323238900,62100,62100,62100,62100,10
|
|
20230630,103100,1322617900,62100,62100,62100,62100,0
|
|
20230630,103000,1322617900,62100,62000,62100,62000,57
|
|
20230630,102900,1319083500,62000,62100,62300,62000,188
|
|
20230630,102800,1307423700,62100,62300,62300,62100,282
|
|
20230630,102700,1289891000,62300,62300,62300,62300,50
|
|
20230630,102600,1286776000,62300,62300,62300,62300,22
|
|
20230630,102500,1285405400,62200,62400,62400,62200,263
|
|
20230630,102400,1269015800,62400,62400,62400,62300,66
|
|
20230630,102300,1264898800,62400,62500,62500,62400,140
|
|
20230630,102200,1256149200,62600,62600,62600,62600,138
|
|
20230630,102100,1247510400,62600,62700,62800,62600,353
|
|
20230630,102000,1225377300,62700,62400,62700,62400,357
|
|
20230630,101900,1203027600,62300,62300,62300,62300,0
|
|
20230630,101800,1203027600,62300,62400,62400,62300,106
|
|
20230630,101700,1196418500,62400,62300,62400,62300,10
|
|
20230630,101600,1195794700,62300,62300,62300,62300,12
|
|
20230630,101500,1195047100,62300,62300,62400,62300,53
|
|
20230630,101400,1191740800,62300,62300,62300,62300,3
|
|
20230630,101300,1191553900,62300,62400,62400,62300,222
|
|
20230630,101200,1177706600,62500,62500,62500,62400,119
|
|
20230630,101100,1170272900,62500,62500,62500,62400,222
|
|
20230630,101000,1156412200,62500,62500,62800,62500,713
|
|
20230630,100900,1111749400,62500,62400,62500,62400,585
|
|
20230630,100800,1075218000,62400,62500,62500,62400,95
|
|
20230630,100700,1069281500,62500,62200,62500,62200,484
|
|
20230630,100600,1039062700,62100,62000,62200,62000,101
|
|
20230630,100500,1032786000,61900,61900,61900,61900,200
|
|
20230630,100400,1020406000,62000,62100,62100,62000,7
|
|
20230630,100300,1019971900,62100,62000,62100,62000,33
|
|
20230630,100200,1017925700,62000,62000,62000,62000,78
|
|
20230630,100100,1013089700,62000,62000,62000,62000,7
|
|
20230630,100000,1012655700,62000,62100,62100,62000,20
|
|
20230630,095900,1011415500,62000,62000,62100,62000,152
|
|
20230630,095800,1001990500,62100,62100,62100,62100,18
|
|
20230630,095700,1000872700,62100,62000,62100,62000,237
|
|
20230630,095600,986158700,62000,61900,62000,61900,213
|
|
20230630,095500,972953300,62000,61800,62000,61700,121
|
|
20230630,095400,965465600,61800,61800,61800,61800,60
|
|
20230630,095300,961757600,61900,61900,62000,61800,143
|
|
20230630,095200,952915900,62000,62200,62200,62000,702
|
|
20230630,095100,909321800,62200,62300,62300,62100,302
|
|
20230630,095000,890528000,62300,62000,62300,62000,261
|
|
20230630,094900,874294600,62000,62000,62100,62000,42
|
|
20230630,094800,871687100,62100,62000,62100,62000,23
|
|
20230630,094700,870259900,62100,62000,62100,61800,143
|
|
20230630,094600,861399700,62000,62000,62100,61900,171
|
|
20230630,094500,850785400,62000,61800,62000,61800,31
|
|
20230630,094400,848865400,62000,62000,62000,62000,11
|
|
20230630,094300,848183400,62100,62000,62100,61500,284
|
|
20230630,094200,830632200,61700,61700,61700,61700,32
|
|
20230630,094100,828657800,61700,61800,61800,61700,194
|
|
20230630,094000,816674200,61800,62000,62100,61800,297
|
|
20230630,093900,798268800,62000,62000,62200,62000,350
|
|
20230630,093800,776530700,61900,62300,62400,61900,477
|
|
20230630,093700,746827800,62300,61700,62300,61500,473
|
|
20230630,093600,717461100,61400,61400,61600,61400,66
|
|
20230630,093500,713408400,61500,61400,61500,61400,332
|
|
20230630,093400,693017900,61500,62100,62100,61500,198
|
|
20230630,093300,680795800,62000,62000,62200,61600,524
|
|
20230630,093200,648275700,62100,62100,62100,61700,312
|
|
20230630,093100,628956800,62100,62200,62200,62000,293
|
|
20230630,093000,610737400,62100,61700,62100,61700,1425
|
|
20230630,092900,522441000,61500,61500,61500,61500,30
|
|
20230630,092800,520596000,61500,61400,61600,61300,134
|
|
20230630,092700,512365800,61200,61300,61300,61200,592
|
|
20230630,092600,476130000,61300,61200,61400,61200,232
|
|
20230630,092500,461912500,61300,61300,61400,61200,517
|
|
20230630,092400,430236300,61400,61700,61700,61400,506
|
|
20230630,092300,399128200,61700,61900,62000,61700,136
|
|
20230630,092200,390732700,61700,61600,61700,61600,47
|
|
20230630,092100,387837300,61600,61700,61700,61600,49
|
|
20230630,092000,384818100,61700,61700,61700,61600,59
|
|
20230630,091900,381177900,61700,61700,61700,61700,111
|
|
20230630,091800,374329200,61700,61800,62100,61500,1010
|
|
20230630,091700,311884300,61800,62000,62100,61800,291
|
|
20230630,091600,293878200,62100,62100,62100,61900,25
|
|
20230630,091500,292329900,61800,61700,61800,61700,63
|
|
20230630,091400,288441900,61700,62100,62100,61700,65
|
|
20230630,091300,284426200,62200,62000,62500,62000,251
|
|
20230630,091200,268792500,62000,61700,62000,61600,360
|
|
20230630,091100,246572300,61500,61600,61600,61500,114
|
|
20230630,091000,239560500,61600,61800,61800,61600,439
|
|
20230630,090900,212495700,61800,61800,61800,61800,431
|
|
20230630,090800,185859900,61800,61900,61900,61800,189
|
|
20230630,090700,174176900,61900,62000,62000,61900,65
|
|
20230630,090600,170152600,62100,62100,62100,62100,26
|
|
20230630,090500,168538000,62300,62400,62400,62200,52
|
|
20230630,090400,165299200,62500,62500,62500,62500,26
|
|
20230630,090300,163674200,62500,62400,62600,61900,237
|
|
20230630,090200,148907000,62400,61800,62400,61600,311
|
|
20230630,090100,129642900,61600,61800,61800,61600,602
|
|
20230630,090000,92480200,61800,62100,62100,61800,1436
|