609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190600,17480742600,82800,82800,82800,82800,22356
|
|
20230630,190500,17480742600,82800,82800,82800,82800,0
|
|
20230630,190400,17480742600,82800,82800,82800,82800,0
|
|
20230630,190300,17480742600,82800,82800,82800,82800,0
|
|
20230630,190200,17480742600,82800,82800,82800,82800,0
|
|
20230630,190100,17480742600,82800,82800,82800,82800,0
|
|
20230630,190000,17480742600,82800,82800,82800,82800,0
|
|
20230630,185900,17480742600,82800,82800,82800,82800,0
|
|
20230630,185800,17480742600,82800,82800,82800,82800,0
|
|
20230630,185700,17480742600,82800,82800,82800,82800,0
|
|
20230630,185600,17480742600,82800,82800,82800,82800,0
|
|
20230630,185500,17480742600,82800,82800,82800,82800,0
|
|
20230630,185400,17480742600,82800,82800,82800,82800,0
|
|
20230630,185300,17480742600,82800,82800,82800,82800,0
|
|
20230630,185200,17480742600,82800,82800,82800,82800,0
|
|
20230630,185100,17480742600,82800,82800,82800,82800,0
|
|
20230630,185000,17480742600,82800,82800,82800,82800,0
|
|
20230630,184900,17480742600,82800,82800,82800,82800,0
|
|
20230630,184800,17480742600,82800,82800,82800,82800,0
|
|
20230630,184700,17480742600,82800,82800,82800,82800,0
|
|
20230630,184600,17480742600,82800,82800,82800,82800,0
|
|
20230630,184500,17480742600,82800,82800,82800,82800,0
|
|
20230630,184400,17480742600,82800,82800,82800,82800,0
|
|
20230630,184300,17480742600,82800,82800,82800,82800,0
|
|
20230630,184200,17480742600,82800,82800,82800,82800,0
|
|
20230630,184100,17480742600,82800,82800,82800,82800,0
|
|
20230630,184000,17480742600,82800,82800,82800,82800,0
|
|
20230630,183900,17480742600,82800,82800,82800,82800,0
|
|
20230630,183800,17480742600,82800,82800,82800,82800,0
|
|
20230630,183700,17480742600,82800,82800,82800,82800,0
|
|
20230630,183600,17480742600,82800,82800,82800,82800,22356
|
|
20230630,183500,17480742600,82800,82800,82800,82800,0
|
|
20230630,183400,17480742600,82800,82800,82800,82800,0
|
|
20230630,183300,17480742600,82800,82800,82800,82800,0
|
|
20230630,183200,17480742600,82800,82800,82800,82800,0
|
|
20230630,183100,17480742600,82800,82800,82800,82800,0
|
|
20230630,183000,17480742600,82800,82800,82800,82800,0
|
|
20230630,182900,17480742600,82800,82800,82800,82800,0
|
|
20230630,182800,17480742600,82800,82800,82800,82800,0
|
|
20230630,182700,17480742600,82800,82800,82800,82800,0
|
|
20230630,182600,17480742600,82800,82800,82800,82800,0
|
|
20230630,182500,17480742600,82800,82800,82800,82800,0
|
|
20230630,182400,17480742600,82800,82800,82800,82800,0
|
|
20230630,182300,17480742600,82800,82800,82800,82800,0
|
|
20230630,182200,17480742600,82800,82800,82800,82800,0
|
|
20230630,182100,17480742600,82800,82800,82800,82800,0
|
|
20230630,182000,17480742600,82800,82800,82800,82800,0
|
|
20230630,181900,17480742600,82800,82800,82800,82800,0
|
|
20230630,181800,17480742600,82800,82800,82800,82800,0
|
|
20230630,181700,17480742600,82800,82800,82800,82800,0
|
|
20230630,181600,17480742600,82800,82800,82800,82800,0
|
|
20230630,181500,17480742600,82800,82800,82800,82800,0
|
|
20230630,181400,17480742600,82800,82800,82800,82800,0
|
|
20230630,181300,17480742600,82800,82800,82800,82800,0
|
|
20230630,181200,17480742600,82800,82800,82800,82800,0
|
|
20230630,181100,17480742600,82800,82800,82800,82800,0
|
|
20230630,181000,17480742600,82800,82800,82800,82800,0
|
|
20230630,180900,17480742600,82800,82800,82800,82800,0
|
|
20230630,180800,17480742600,82800,82800,82800,82800,0
|
|
20230630,180700,17480742600,82800,82800,82800,82800,0
|
|
20230630,180600,17480742600,82800,82800,82800,82800,22356
|
|
20230630,180500,17480742600,82800,82800,82800,82800,0
|
|
20230630,180400,17480742600,82800,82800,82800,82800,0
|
|
20230630,180300,17480742600,82800,82800,82800,82800,0
|
|
20230630,180200,17480742600,82800,82800,82800,82800,0
|
|
20230630,180100,17480742600,82800,82800,82800,82800,0
|
|
20230630,180000,17480742600,82800,82800,82800,82800,0
|
|
20230630,175900,17480742600,82800,82800,82800,82800,0
|
|
20230630,175800,17480742600,82800,82800,82800,82800,0
|
|
20230630,175700,17480742600,82800,82800,82800,82800,0
|
|
20230630,175600,17480742600,82800,82800,82800,82800,0
|
|
20230630,175500,17480742600,82800,82800,82800,82800,0
|
|
20230630,175400,17480742600,82800,82800,82800,82800,0
|
|
20230630,175300,17480742600,82800,82800,82800,82800,0
|
|
20230630,175200,17480742600,82800,82800,82800,82800,0
|
|
20230630,175100,17480742600,82800,82800,82800,82800,0
|
|
20230630,175000,17480742600,82800,82800,82800,82800,0
|
|
20230630,174900,17480742600,82800,82800,82800,82800,0
|
|
20230630,174800,17480742600,82800,82800,82800,82800,0
|
|
20230630,174700,17480742600,82800,82800,82800,82800,0
|
|
20230630,174600,17480742600,82800,82800,82800,82800,0
|
|
20230630,174500,17480742600,82800,82800,82800,82800,0
|
|
20230630,174400,17480742600,82800,82800,82800,82800,0
|
|
20230630,174300,17480742600,82800,82800,82800,82800,0
|
|
20230630,174200,17480742600,82800,82800,82800,82800,0
|
|
20230630,174100,17480742600,82800,82800,82800,82800,0
|
|
20230630,174000,17480742600,82800,82800,82800,82800,0
|
|
20230630,173900,17480742600,82800,82800,82800,82800,0
|
|
20230630,173800,17480742600,82800,82800,82800,82800,0
|
|
20230630,173700,17480742600,82800,82800,82800,82800,0
|
|
20230630,173600,17480742600,82800,82800,82800,82800,22356
|
|
20230630,173500,17480742600,82800,82800,82800,82800,0
|
|
20230630,173400,17480742600,82800,82800,82800,82800,0
|
|
20230630,173300,17480742600,82800,82800,82800,82800,0
|
|
20230630,173200,17480742600,82800,82800,82800,82800,0
|
|
20230630,173100,17480742600,82800,82800,82800,82800,0
|
|
20230630,173000,17480742600,82800,82800,82800,82800,0
|
|
20230630,172900,17480742600,82800,82800,82800,82800,0
|
|
20230630,172800,17480742600,82800,82800,82800,82800,0
|
|
20230630,172700,17480742600,82800,82800,82800,82800,0
|
|
20230630,172600,17480742600,82800,82800,82800,82800,0
|
|
20230630,172500,17480742600,82800,82800,82800,82800,0
|
|
20230630,172400,17480742600,82800,82800,82800,82800,0
|
|
20230630,172300,17480742600,82800,82800,82800,82800,0
|
|
20230630,172200,17480742600,82800,82800,82800,82800,0
|
|
20230630,172100,17480742600,82800,82800,82800,82800,0
|
|
20230630,172000,17480742600,82800,82800,82800,82800,0
|
|
20230630,171900,17480742600,82800,82800,82800,82800,0
|
|
20230630,171800,17480742600,82800,82800,82800,82800,0
|
|
20230630,171700,17480742600,82800,82800,82800,82800,0
|
|
20230630,171600,17480742600,82800,82800,82800,82800,0
|
|
20230630,171500,17480742600,82800,82800,82800,82800,0
|
|
20230630,171400,17480742600,82800,82800,82800,82800,0
|
|
20230630,171300,17480742600,82800,82800,82800,82800,0
|
|
20230630,171200,17480742600,82800,82800,82800,82800,0
|
|
20230630,171100,17480742600,82800,82800,82800,82800,0
|
|
20230630,171000,17480742600,82800,82800,82800,82800,0
|
|
20230630,170900,17480742600,82800,82800,82800,82800,0
|
|
20230630,170800,17480742600,82800,82800,82800,82800,0
|
|
20230630,170700,17480742600,82800,82800,82800,82800,0
|
|
20230630,170600,17480742600,82800,82800,82800,82800,22356
|
|
20230630,170500,17480742600,82800,82800,82800,82800,0
|
|
20230630,170400,17480742600,82800,82800,82800,82800,0
|
|
20230630,170300,17480742600,82800,82800,82800,82800,0
|
|
20230630,170200,17480742600,82800,82800,82800,82800,0
|
|
20230630,170100,17480742600,82800,82800,82800,82800,0
|
|
20230630,170000,17480742600,82800,82800,82800,82800,0
|
|
20230630,165900,17480742600,82800,82800,82800,82800,0
|
|
20230630,165800,17480742600,82800,82800,82800,82800,0
|
|
20230630,165700,17480742600,82800,82800,82800,82800,0
|
|
20230630,165600,17480742600,82800,82800,82800,82800,0
|
|
20230630,165500,17480742600,82800,82800,82800,82800,0
|
|
20230630,165400,17480742600,82800,82800,82800,82800,0
|
|
20230630,165300,17480742600,82800,82800,82800,82800,0
|
|
20230630,165200,17480742600,82800,82800,82800,82800,0
|
|
20230630,165100,17480742600,82800,82800,82800,82800,0
|
|
20230630,165000,17480742600,82800,82800,82800,82800,0
|
|
20230630,164900,17480742600,82800,82800,82800,82800,0
|
|
20230630,164800,17480742600,82800,82800,82800,82800,0
|
|
20230630,164700,17480742600,82800,82800,82800,82800,0
|
|
20230630,164600,17480742600,82800,82800,82800,82800,0
|
|
20230630,164500,17480742600,82800,82800,82800,82800,0
|
|
20230630,164400,17480742600,82800,82800,82800,82800,0
|
|
20230630,164300,17480742600,82800,82800,82800,82800,0
|
|
20230630,164200,17480742600,82800,82800,82800,82800,0
|
|
20230630,164100,17480742600,82800,82800,82800,82800,0
|
|
20230630,164000,17480742600,82800,82800,82800,82800,0
|
|
20230630,163900,17480742600,82800,82800,82800,82800,0
|
|
20230630,163800,17480742600,82800,82800,82800,82800,0
|
|
20230630,163700,17480742600,82800,82800,82800,82800,0
|
|
20230630,163600,17480742600,82800,82800,82800,82800,22356
|
|
20230630,163500,17480742600,82800,82800,82800,82800,0
|
|
20230630,163400,17480742600,82800,82800,82800,82800,0
|
|
20230630,163300,17480742600,82800,82800,82800,82800,0
|
|
20230630,163200,17480742600,82800,82800,82800,82800,0
|
|
20230630,163100,17480742600,82800,82800,82800,82800,0
|
|
20230630,163000,17480742600,82800,82800,82800,82800,0
|
|
20230630,162900,17480742600,82800,82800,82800,82800,0
|
|
20230630,162800,17480742600,82800,82800,82800,82800,0
|
|
20230630,162700,17480742600,82800,82800,82800,82800,0
|
|
20230630,162600,17480742600,82800,82800,82800,82800,0
|
|
20230630,162500,17480742600,82800,82800,82800,82800,0
|
|
20230630,162400,17480742600,82800,82800,82800,82800,0
|
|
20230630,162300,17480742600,82800,82800,82800,82800,0
|
|
20230630,162200,17480742600,82800,82800,82800,82800,0
|
|
20230630,162100,17480742600,82800,82800,82800,82800,0
|
|
20230630,162000,17480742600,82800,82800,82800,82800,0
|
|
20230630,161900,17480742600,82800,82800,82800,82800,0
|
|
20230630,161800,17480742600,82800,82800,82800,82800,0
|
|
20230630,161700,17480742600,82800,82800,82800,82800,0
|
|
20230630,161600,17480742600,82800,82800,82800,82800,0
|
|
20230630,161500,17480742600,82800,82800,82800,82800,0
|
|
20230630,161400,17480742600,82800,82800,82800,82800,0
|
|
20230630,161300,17480742600,82800,82800,82800,82800,0
|
|
20230630,161200,17480742600,82800,82800,82800,82800,0
|
|
20230630,161100,17480742600,82800,82800,82800,82800,0
|
|
20230630,161000,17480742600,82800,82800,82800,82800,0
|
|
20230630,160900,17480742600,82800,82800,82800,82800,0
|
|
20230630,160800,17480742600,82800,82800,82800,82800,0
|
|
20230630,160700,17480742600,82800,82800,82800,82800,0
|
|
20230630,160600,17480742600,82800,82800,82800,82800,22356
|
|
20230630,160500,17480742600,82800,82800,82800,82800,0
|
|
20230630,160400,17480742600,82800,82800,82800,82800,0
|
|
20230630,160300,17480742600,82800,82800,82800,82800,0
|
|
20230630,160200,17480742600,82800,82800,82800,82800,0
|
|
20230630,160100,17480742600,82800,82800,82800,82800,0
|
|
20230630,160000,17480742600,82800,82800,82800,82800,0
|
|
20230630,155900,17480742600,82800,82800,82800,82800,0
|
|
20230630,155800,17480742600,82800,82800,82800,82800,0
|
|
20230630,155700,17480742600,82800,82800,82800,82800,0
|
|
20230630,155600,17480742600,82800,82800,82800,82800,0
|
|
20230630,155500,17480742600,82800,82800,82800,82800,0
|
|
20230630,155400,17480742600,82800,82800,82800,82800,0
|
|
20230630,155300,17480742600,82800,82800,82800,82800,0
|
|
20230630,155200,17480742600,82800,82800,82800,82800,0
|
|
20230630,155100,17480742600,82800,82800,82800,82800,0
|
|
20230630,155000,17480742600,82800,82800,82800,82800,0
|
|
20230630,154900,17480742600,82800,82800,82800,82800,0
|
|
20230630,154800,17480742600,82800,82800,82800,82800,0
|
|
20230630,154700,17480742600,82800,82800,82800,82800,0
|
|
20230630,154600,17480742600,82800,82800,82800,82800,0
|
|
20230630,154500,17480742600,82800,82800,82800,82800,0
|
|
20230630,154400,17480742600,82800,82800,82800,82800,0
|
|
20230630,154300,17480742600,82800,82800,82800,82800,0
|
|
20230630,154200,17480742600,82800,82800,82800,82800,0
|
|
20230630,154100,17480742600,82800,82800,82800,82800,0
|
|
20230630,154000,17480742600,82800,82800,82800,82800,0
|
|
20230630,153900,17480742600,82800,82800,82800,82800,0
|
|
20230630,153800,17480742600,82800,82800,82800,82800,0
|
|
20230630,153700,17480742600,82800,82800,82800,82800,0
|
|
20230630,153600,17480742600,82800,82800,82800,82800,22356
|
|
20230630,153500,17480742600,82800,82800,82800,82800,0
|
|
20230630,153400,17480742600,82800,82800,82800,82800,0
|
|
20230630,153300,17480742600,82800,82800,82800,82800,0
|
|
20230630,153200,17480742600,82800,82800,82800,82800,0
|
|
20230630,153100,17480742600,82800,82800,82800,82800,0
|
|
20230630,153000,17480742600,82800,82800,82800,82800,22356
|
|
20230630,152900,15629665800,82800,82800,82800,82800,0
|
|
20230630,152800,15629665800,82800,82800,82800,82800,0
|
|
20230630,152700,15629665800,82800,82800,82800,82800,0
|
|
20230630,152600,15629665800,82800,82800,82800,82800,0
|
|
20230630,152500,15629665800,82800,82800,82800,82800,0
|
|
20230630,152400,15629665800,82800,82800,82800,82800,0
|
|
20230630,152300,15629665800,82800,82800,82800,82800,0
|
|
20230630,152200,15629665800,82800,82800,82800,82800,0
|
|
20230630,152100,15629665800,82800,82800,82800,82800,0
|
|
20230630,152000,15629665800,82800,82800,82800,82800,0
|
|
20230630,151900,15629665800,82800,82900,83000,82800,807
|
|
20230630,151800,15562731400,82800,82900,83000,82800,841
|
|
20230630,151700,15492960400,83000,82800,83100,82800,3891
|
|
20230630,151600,15170259200,82800,82800,82900,82800,280
|
|
20230630,151500,15147059600,82800,82700,82800,82700,1310
|
|
20230630,151400,15038608000,82700,82700,82800,82700,221
|
|
20230630,151300,15020321400,82700,82700,82800,82700,241
|
|
20230630,151200,15000384100,82700,82700,82800,82700,376
|
|
20230630,151100,14969261300,82700,82700,82800,82700,538
|
|
20230630,151000,14924737300,82700,82700,82800,82700,288
|
|
20230630,150900,14900905900,82700,82800,82900,82700,1876
|
|
20230630,150800,14745577900,82800,82800,82900,82800,412
|
|
20230630,150700,14711455800,82800,82800,82900,82800,371
|
|
20230630,150600,14680727600,82800,82900,82900,82800,3839
|
|
20230630,150500,14362595800,82900,82900,83000,82900,286
|
|
20230630,150400,14338878700,82900,82900,83000,82800,867
|
|
20230630,150300,14266998400,82800,82800,82900,82800,341
|
|
20230630,150200,14238743700,82900,82800,82900,82800,244
|
|
20230630,150100,14218530400,82800,82800,82900,82800,219
|
|
20230630,150000,14200388600,82900,82800,82900,82800,268
|
|
20230630,145900,14178192500,82800,82800,82900,82800,1581
|
|
20230630,145800,14047248100,82800,82800,82900,82800,667
|
|
20230630,145700,13991995800,82900,82800,82900,82800,419
|
|
20230630,145600,13957294300,82800,82800,82900,82800,1345
|
|
20230630,145500,13845917200,82700,82700,82800,82700,605
|
|
20230630,145400,13795875600,82800,82800,82800,82700,568
|
|
20230630,145300,13748881400,82800,82800,82900,82700,638
|
|
20230630,145200,13696051200,82900,82900,82900,82800,475
|
|
20230630,145100,13656708500,82800,82800,82900,82800,498
|
|
20230630,145000,13615468800,82800,82900,82900,82800,389
|
|
20230630,144900,13583250800,82800,82800,82900,82800,410
|
|
20230630,144800,13549292100,82800,82800,82900,82800,429
|
|
20230630,144700,13513767200,82900,82800,82900,82800,406
|
|
20230630,144600,13480136400,82800,82900,82900,82800,556
|
|
20230630,144500,13434089700,82900,82800,82900,82800,310
|
|
20230630,144400,13408414400,82800,82800,82900,82800,493
|
|
20230630,144300,13367576000,82800,82800,82900,82800,578
|
|
20230630,144200,13319700100,82800,82800,82900,82800,322
|
|
20230630,144100,13293034400,82800,82800,82900,82800,381
|
|
20230630,144000,13261472600,82800,82800,82900,82800,455
|
|
20230630,143900,13223786400,82800,82800,83000,82800,462
|
|
20230630,143800,13185511200,82900,82800,82900,82800,503
|
|
20230630,143700,13143853200,82900,82900,82900,82800,521
|
|
20230630,143600,13100690800,82800,82800,82900,82800,441
|
|
20230630,143500,13064173400,82800,82900,82900,82800,314
|
|
20230630,143400,13038164800,82800,83000,83000,82800,1556
|
|
20230630,143300,12909184300,82900,82900,83000,82900,325
|
|
20230630,143200,12882240200,82900,82900,83000,82900,488
|
|
20230630,143100,12841776200,83000,82900,83000,82900,280
|
|
20230630,143000,12818559900,83000,82900,83000,82900,510
|
|
20230630,142900,12776268900,83000,82900,83000,82900,303
|
|
20230630,142800,12751139700,82900,83000,83000,82900,298
|
|
20230630,142700,12726428400,82900,82900,83000,82800,1289
|
|
20230630,142600,12619624900,82900,82900,83100,82800,1203
|
|
20230630,142500,12519837100,82900,83000,83000,82800,959
|
|
20230630,142400,12440303800,82900,83000,83100,82900,2656
|
|
20230630,142300,12219956300,82900,83000,83000,82900,478
|
|
20230630,142200,12180316500,82900,83000,83000,82900,234
|
|
20230630,142100,12160912400,82900,83000,83000,82900,420
|
|
20230630,142000,12126082100,82900,83000,83000,82900,341
|
|
20230630,141900,12097804300,83000,83000,83100,82900,2486
|
|
20230630,141800,11891514800,83000,83000,83100,83000,319
|
|
20230630,141700,11865028800,83000,83000,83100,83000,440
|
|
20230630,141600,11828501500,83100,83000,83100,83000,276
|
|
20230630,141500,11805585300,83000,83000,83100,83000,547
|
|
20230630,141400,11760175100,83000,83000,83100,83000,362
|
|
20230630,141300,11730119200,83100,83000,83100,83000,288
|
|
20230630,141200,11706212100,83100,83200,83200,83000,1863
|
|
20230630,141100,11551389100,83100,83200,83200,83100,160
|
|
20230630,141000,11538082900,83200,83100,83200,83100,180
|
|
20230630,140900,11523116000,83100,83200,83200,83100,167
|
|
20230630,140800,11509227800,83200,83200,83200,83100,168
|
|
20230630,140700,11495255100,83100,83100,83200,83100,75
|
|
20230630,140600,11489020300,83100,83200,83200,83100,181
|
|
20230630,140500,11473972400,83200,83100,83200,83100,192
|
|
20230630,140400,11458001700,83200,83100,83200,83100,67
|
|
20230630,140300,11452432200,83100,83100,83200,83100,124
|
|
20230630,140200,11442118700,83100,83100,83200,83100,282
|
|
20230630,140100,11418675800,83200,83100,83200,83100,144
|
|
20230630,140000,11406701800,83200,83100,83200,83100,88
|
|
20230630,135900,11399382300,83200,83200,83300,83100,266
|
|
20230630,135800,11377250300,83300,83200,83300,83100,1588
|
|
20230630,135700,11245129800,83200,83200,83200,83100,207
|
|
20230630,135600,11227921600,83100,83200,83200,83100,146
|
|
20230630,135500,11215778600,83200,83100,83200,83100,63
|
|
20230630,135400,11210542400,83100,83200,83200,83100,139
|
|
20230630,135300,11198981300,83200,83300,83300,83100,2312
|
|
20230630,135200,11006625000,83200,83300,83300,83200,201
|
|
20230630,135100,10989895600,83300,83200,83300,83200,246
|
|
20230630,135000,10969413200,83200,83300,83300,83200,147
|
|
20230630,134900,10957171300,83200,83200,83300,83200,79
|
|
20230630,134800,10950594600,83200,83200,83300,83200,216
|
|
20230630,134700,10932609900,83200,83300,83300,83200,102
|
|
20230630,134600,10924115300,83300,83200,83300,83200,131
|
|
20230630,134500,10913206900,83300,83300,83300,83200,89
|
|
20230630,134400,10905796200,83300,83300,83300,83200,35
|
|
20230630,134300,10902880800,83300,83300,83300,83300,232
|
|
20230630,134200,10883555200,83300,83300,83300,83200,107
|
|
20230630,134100,10874642800,83300,83300,83300,83300,35
|
|
20230630,134000,10871727300,83300,83300,83300,83300,57
|
|
20230630,133900,10866979200,83300,83400,83400,83300,857
|
|
20230630,133800,10795579900,83300,83300,83300,83300,561
|
|
20230630,133700,10748848600,83300,83300,83300,83300,123
|
|
20230630,133600,10738602700,83300,83300,83300,83300,186
|
|
20230630,133500,10723108900,83300,83300,83300,83300,39
|
|
20230630,133400,10719860200,83300,83300,83300,83200,152
|
|
20230630,133300,10707199500,83300,83400,83400,83300,617
|
|
20230630,133200,10655794900,83400,83400,83400,83300,57
|
|
20230630,133100,10651042000,83300,83300,83400,83300,159
|
|
20230630,133000,10637792000,83300,83300,83300,83200,96
|
|
20230630,132900,10629795600,83300,83300,83300,83200,151
|
|
20230630,132800,10617218000,83200,83300,83300,83200,273
|
|
20230630,132700,10594478600,83300,83300,83300,83200,105
|
|
20230630,132600,10585733500,83300,83300,83300,83200,47
|
|
20230630,132500,10581819900,83300,83300,83300,83200,117
|
|
20230630,132400,10572075800,83200,83400,83400,83200,134
|
|
20230630,132300,10560913600,83300,83200,83400,83200,227
|
|
20230630,132200,10542006800,83300,83400,83400,83200,881
|
|
20230630,132100,10468612100,83400,83300,83400,83300,1255
|
|
20230630,132000,10364060600,83300,83300,83300,83200,126
|
|
20230630,131900,10353569000,83300,83300,83300,83300,132
|
|
20230630,131800,10342573400,83200,83300,83300,83200,234
|
|
20230630,131700,10323092000,83300,83300,83300,83200,91
|
|
20230630,131600,10315519300,83300,83300,83300,83200,100
|
|
20230630,131500,10307190600,83300,83300,83300,83200,58
|
|
20230630,131400,10302360500,83300,83200,83300,83200,91
|
|
20230630,131300,10294782800,83200,83300,83300,83200,68
|
|
20230630,131200,10289121100,83200,83300,83300,83200,114
|
|
20230630,131100,10279626100,83200,83200,83300,83200,26
|
|
20230630,131000,10277462200,83300,83300,83300,83300,128
|
|
20230630,130900,10266799800,83300,83300,83300,83200,54
|
|
20230630,130800,10262302700,83300,83300,83300,83200,34
|
|
20230630,130700,10259473000,83300,83300,83300,83200,109
|
|
20230630,130600,10250393900,83300,83300,83300,83200,33
|
|
20230630,130500,10247647500,83300,83300,83300,83200,60
|
|
20230630,130400,10242654200,83300,83300,83300,83200,63
|
|
20230630,130300,10237406500,83200,83300,83300,83200,296
|
|
20230630,130200,10212756600,83200,83300,83300,83200,201
|
|
20230630,130100,10196027000,83300,83300,83300,83300,32
|
|
20230630,130000,10193361400,83300,83300,83300,83200,706
|
|
20230630,125900,10134588500,83400,83300,83400,83300,62
|
|
20230630,125800,10129417900,83400,83400,83400,83300,2282
|
|
20230630,125700,9939323200,83400,83400,83400,83400,49
|
|
20230630,125600,9935236600,83300,83400,83400,83300,112
|
|
20230630,125500,9925900900,83400,83200,83400,83200,2134
|
|
20230630,125400,9748134500,83200,83300,83300,83200,44
|
|
20230630,125300,9744471900,83300,83300,83300,83300,565
|
|
20230630,125200,9697407400,83300,83300,83300,83300,395
|
|
20230630,125100,9664503900,83200,83200,83300,83200,749
|
|
20230630,125000,9602186500,83200,83200,83200,83100,372
|
|
20230630,124900,9571236700,83200,83200,83200,83100,218
|
|
20230630,124800,9553108000,83200,83200,83200,83200,1
|
|
20230630,124700,9553024800,83200,83200,83200,83100,68
|
|
20230630,124600,9547370700,83100,83200,83200,83100,563
|
|
20230630,124500,9500529200,83300,83300,83300,83200,81
|
|
20230630,124400,9493783700,83300,83300,83300,83300,61
|
|
20230630,124300,9488702400,83300,83300,83300,83200,142
|
|
20230630,124200,9476874300,83200,83200,83300,83200,71
|
|
20230630,124100,9470964500,83300,83300,83300,83200,535
|
|
20230630,124000,9426446700,83300,83300,83300,83200,417
|
|
20230630,123900,9391718800,83300,83200,83300,83200,930
|
|
20230630,123800,9314342100,83100,83200,83200,83100,149
|
|
20230630,123700,9301951400,83100,83100,83200,83100,18
|
|
20230630,123600,9300455500,83100,83200,83200,83100,51
|
|
20230630,123500,9296217200,83200,83200,83200,83100,72
|
|
20230630,123400,9290226900,83200,83100,83200,83100,56
|
|
20230630,123300,9285569800,83100,83200,83200,83100,42
|
|
20230630,123200,9282076100,83200,83100,83200,83100,65
|
|
20230630,123100,9276670700,83000,83200,83200,83000,1051
|
|
20230630,123000,9189332300,83200,83100,83200,83100,65
|
|
20230630,122900,9183924600,83200,83100,83200,83100,57
|
|
20230630,122800,9179185100,83100,83200,83200,83100,41
|
|
20230630,122700,9175775400,83100,83200,83200,83100,773
|
|
20230630,122600,9111475600,83200,83100,83200,83100,1205
|
|
20230630,122500,9011336900,83100,83000,83100,83000,116
|
|
20230630,122400,9001698700,83000,83000,83000,83000,30
|
|
20230630,122300,8999208700,83100,83000,83100,83000,112
|
|
20230630,122200,8989903100,83100,83100,83100,83100,8
|
|
20230630,122100,8989238300,83100,83100,83100,83000,57
|
|
20230630,122000,8984501700,83100,83100,83100,83100,41
|
|
20230630,121900,8981094600,83100,83000,83100,83000,40
|
|
20230630,121800,8977771100,83000,83100,83100,83000,46
|
|
20230630,121700,8973948800,83100,83100,83100,83000,87
|
|
20230630,121600,8966724100,83100,83100,83100,83000,1248
|
|
20230630,121500,8863017900,83100,83100,83100,83100,5
|
|
20230630,121400,8862602400,83100,83200,83200,83000,2501
|
|
20230630,121300,8654854200,83100,83200,83200,83100,60
|
|
20230630,121200,8649864100,83100,83100,83200,83100,261
|
|
20230630,121100,8628152800,83100,83100,83200,83100,83
|
|
20230630,121000,8621250100,83100,83100,83100,83100,11
|
|
20230630,120900,8620336000,83100,83200,83200,83100,103
|
|
20230630,120800,8611769800,83200,83100,83200,83100,45
|
|
20230630,120700,8608027800,83200,83200,83200,83200,9
|
|
20230630,120600,8607279000,83200,83200,83200,83100,516
|
|
20230630,120500,8564348000,83200,83200,83200,83200,46
|
|
20230630,120400,8560520800,83200,83200,83200,83100,50
|
|
20230630,120300,8556363600,83200,83100,83200,83100,61
|
|
20230630,120200,8551288900,83100,83200,83200,83100,32
|
|
20230630,120100,8548626900,83200,83200,83200,83200,62
|
|
20230630,120000,8543468500,83100,83200,83200,83100,293
|
|
20230630,115900,8519093200,83200,83300,83300,83200,55
|
|
20230630,115800,8514514500,83200,83300,83300,83200,76
|
|
20230630,115700,8508187800,83200,83200,83300,83200,156
|
|
20230630,115600,8495204400,83200,83300,83300,83200,50
|
|
20230630,115500,8491041800,83200,83200,83200,83200,885
|
|
20230630,115400,8417409800,83100,83100,83200,83100,113
|
|
20230630,115300,8408011400,83100,83200,83200,83100,33
|
|
20230630,115200,8405265900,83200,83200,83200,83200,1290
|
|
20230630,115100,8297937900,83200,83200,83300,83200,276
|
|
20230630,115000,8274968600,83200,83300,83300,83200,46
|
|
20230630,114900,8271137600,83300,83300,83300,83200,96
|
|
20230630,114800,8263143700,83200,83200,83300,83200,66
|
|
20230630,114700,8257649800,83200,83300,83300,83200,39
|
|
20230630,114600,8254401400,83200,83300,83300,83200,82
|
|
20230630,114500,8247576200,83300,83200,83300,83200,37
|
|
20230630,114400,8244494500,83200,83200,83300,83200,43
|
|
20230630,114300,8240914400,83200,83300,83300,83200,41
|
|
20230630,114200,8237499400,83200,83300,83300,83200,178
|
|
20230630,114100,8222684300,83200,83200,83300,83200,149
|
|
20230630,114000,8210287400,83200,83400,83400,83200,466
|
|
20230630,113900,8171466500,83400,83300,83400,83300,676
|
|
20230630,113800,8115149700,83300,83300,83300,83300,54
|
|
20230630,113700,8110651500,83300,83400,83400,83300,116
|
|
20230630,113600,8100983600,83300,83400,83400,83300,40
|
|
20230630,113500,8097647700,83400,83300,83400,83300,170
|
|
20230630,113400,8083486500,83300,83300,83400,83200,1071
|
|
20230630,113300,7994265300,83200,83200,83200,83200,42
|
|
20230630,113200,7990770900,83200,83200,83300,83200,82
|
|
20230630,113100,7983942000,83200,83200,83200,83200,127
|
|
20230630,113000,7973375600,83200,83300,83300,83100,1025
|
|
20230630,112900,7888094200,83300,83300,83300,83200,92
|
|
20230630,112800,7880430700,83300,83200,83300,83200,1006
|
|
20230630,112700,7796727900,83200,83200,83300,83200,60
|
|
20230630,112600,7791733400,83200,83300,83300,83200,4
|
|
20230630,112500,7791400300,83200,83300,83300,83200,87
|
|
20230630,112400,7784153300,83300,83300,83300,83300,26
|
|
20230630,112300,7781987500,83200,83200,83200,83200,159
|
|
20230630,112200,7768758700,83200,83300,83300,83200,121
|
|
20230630,112100,7758682700,83300,83200,83300,83200,144
|
|
20230630,112000,7746698200,83200,83300,83300,83200,92
|
|
20230630,111900,7739040700,83300,83300,83300,83200,32
|
|
20230630,111800,7736375200,83200,83200,83300,83200,108
|
|
20230630,111700,7727385100,83200,83300,83300,83200,34
|
|
20230630,111600,7724553800,83200,83200,83300,83200,300
|
|
20230630,111500,7699590300,83200,83200,83300,83200,38
|
|
20230630,111400,7696426100,83200,83300,83300,83200,77
|
|
20230630,111300,7690012300,83300,83200,83300,83200,373
|
|
20230630,111200,7658974700,83200,83300,83300,83200,752
|
|
20230630,111100,7596333200,83300,83500,83500,82800,4031
|
|
20230630,111000,7261202400,83400,83500,83500,83400,677
|
|
20230630,110900,7204676900,83500,83500,83600,83500,1109
|
|
20230630,110800,7111987500,83500,83500,83600,83500,530
|
|
20230630,110700,7067710200,83500,83500,83600,83500,454
|
|
20230630,110600,7029776500,83500,83700,83700,83500,75
|
|
20230630,110500,7023506900,83700,83500,83800,83400,3857
|
|
20230630,110400,6701051900,83400,83100,83500,83100,9687
|
|
20230630,110300,5893861500,83100,83200,83200,83100,151
|
|
20230630,110200,5881301200,83100,83100,83200,83100,216
|
|
20230630,110100,5863348800,83100,83100,83200,83100,101
|
|
20230630,110000,5854954100,83100,83200,83200,83000,201
|
|
20230630,105900,5838250700,83200,83100,83200,83100,206
|
|
20230630,105800,5821119200,83100,83100,83200,83100,1194
|
|
20230630,105700,5721841400,83100,83100,83200,83100,1179
|
|
20230630,105600,5623825400,83100,83200,83200,83100,165
|
|
20230630,105500,5610108100,83100,83100,83200,83100,66
|
|
20230630,105400,5604621300,83100,83100,83200,83100,1627
|
|
20230630,105300,5469346200,83100,83000,83200,83000,3752
|
|
20230630,105200,5157556400,83000,83000,83000,82900,3765
|
|
20230630,105100,4845063500,83000,82900,83000,82900,125
|
|
20230630,105000,4834694800,82900,82900,83000,82900,51
|
|
20230630,104900,4830463000,82900,82800,82900,82700,4794
|
|
20230630,104800,4433339600,82700,82700,82700,82700,39
|
|
20230630,104700,4430114300,82700,82700,82800,82700,42
|
|
20230630,104600,4426640800,82700,82800,82800,82700,75
|
|
20230630,104500,4420438000,82700,82700,82800,82700,101
|
|
20230630,104400,4412081700,82700,82800,82800,82700,4
|
|
20230630,104300,4411750600,82800,82700,82800,82700,218
|
|
20230630,104200,4393718100,82700,82800,82800,82700,92
|
|
20230630,104100,4386109500,82800,82700,82800,82700,729
|
|
20230630,104000,4325817400,82700,82700,82800,82700,223
|
|
20230630,103900,4307374200,82800,82800,82800,82800,12
|
|
20230630,103800,4306380600,82700,82800,82800,82700,197
|
|
20230630,103700,4290069100,82700,82800,82800,82700,207
|
|
20230630,103600,4272932800,82800,82800,82800,82700,235
|
|
20230630,103500,4253474900,82800,82700,82800,82700,116
|
|
20230630,103400,4243880600,82700,82700,82800,82700,64
|
|
20230630,103300,4238584300,82700,82700,82800,82700,145
|
|
20230630,103200,4226578700,82800,82800,82800,82700,827
|
|
20230630,103100,4158119700,82800,82900,82900,82700,20
|
|
20230630,103000,4156463800,82900,82700,82900,82700,186
|
|
20230630,102900,4141075800,82700,82800,82800,82700,308
|
|
20230630,102800,4115576300,82800,82800,82800,82800,145
|
|
20230630,102700,4103570300,82800,82800,82900,82700,178
|
|
20230630,102600,4088830500,82800,82800,82800,82700,549
|
|
20230630,102500,4043376000,82800,82800,82800,82800,918
|
|
20230630,102400,3967365600,82800,82800,82800,82700,64
|
|
20230630,102300,3962066500,82700,82800,82900,82700,396
|
|
20230630,102200,3929273200,82900,82800,82900,82800,640
|
|
20230630,102100,3876281000,82800,82800,82800,82800,79
|
|
20230630,102000,3869739800,82800,82800,82900,82800,459
|
|
20230630,101900,3831734200,82900,82800,82900,82800,1117
|
|
20230630,101800,3739178500,82900,82900,82900,82900,154
|
|
20230630,101700,3726411900,82900,82900,82900,82800,190
|
|
20230630,101600,3710667900,82800,82800,82900,82800,57
|
|
20230630,101500,3705944700,82800,82800,82900,82800,59
|
|
20230630,101400,3701057900,82900,82900,82900,82900,4
|
|
20230630,101300,3700726300,82800,82800,82800,82800,296
|
|
20230630,101200,3676217500,82900,82800,82900,82800,270
|
|
20230630,101100,3653858000,82900,82900,82900,82800,757
|
|
20230630,101000,3591178100,82900,82900,82900,82800,38
|
|
20230630,100900,3588031000,82800,82900,82900,82800,58
|
|
20230630,100800,3583224300,82900,82800,82900,82800,476
|
|
20230630,100700,3543768100,82800,82800,82900,82700,4124
|
|
20230630,100600,3202291800,82800,82800,82900,82800,1166
|
|
20230630,100500,3105635400,82900,82800,82900,82800,110
|
|
20230630,100400,3096517000,82900,82800,82900,82800,179
|
|
20230630,100300,3081691200,82900,82700,82900,82700,2686
|
|
20230630,100200,2859188500,82800,82800,82800,82700,105
|
|
20230630,100100,2850499600,82800,82800,82800,82700,113
|
|
20230630,100000,2841143600,82800,82800,82800,82700,69
|
|
20230630,095900,2835430500,82800,82800,82800,82700,103
|
|
20230630,095800,2826903700,82800,82800,82800,82700,1332
|
|
20230630,095700,2716642500,82800,82700,82900,82700,1628
|
|
20230630,095600,2581883600,82700,82700,82700,82600,1635
|
|
20230630,095500,2446669200,82700,82600,82700,82600,216
|
|
20230630,095400,2428806300,82600,82500,82700,82500,2272
|
|
20230630,095300,2241094900,82600,82600,82600,82500,518
|
|
20230630,095200,2198310100,82600,82600,82600,82500,18
|
|
20230630,095100,2196823500,82500,82500,82600,82500,2005
|
|
20230630,095000,2031343700,82500,82500,82500,82400,165
|
|
20230630,094900,2017733500,82500,82500,82500,82400,91
|
|
20230630,094800,2010231100,82500,82400,82500,82400,96
|
|
20230630,094700,2002314000,82500,82500,82500,82400,399
|
|
20230630,094600,1969427000,82500,82400,82500,82400,56
|
|
20230630,094500,1964811600,82400,82500,82500,82400,75
|
|
20230630,094400,1958624900,82500,82500,82500,82400,493
|
|
20230630,094300,1917960000,82400,82500,82500,82400,72
|
|
20230630,094200,1912020500,82500,82400,82500,82400,54
|
|
20230630,094100,1907565700,82400,82400,82500,82400,4018
|
|
20230630,094000,1576419500,82400,82400,82400,82300,156
|
|
20230630,093900,1563570700,82400,82400,82400,82300,115
|
|
20230630,093800,1554099800,82400,82300,82400,82300,118
|
|
20230630,093700,1544382300,82300,82400,82400,82300,154
|
|
20230630,093600,1531706100,82400,82400,82400,82300,130
|
|
20230630,093500,1520994800,82400,82400,82400,82300,83
|
|
20230630,093400,1514157200,82300,82400,82400,82300,102
|
|
20230630,093300,1505752900,82400,82300,82400,82300,1153
|
|
20230630,093200,1410852800,82300,82300,82300,82300,112
|
|
20230630,093100,1401635200,82300,82300,82300,82200,83
|
|
20230630,093000,1394807200,82300,82300,82300,82200,39
|
|
20230630,092900,1391600400,82200,82300,82300,82200,80
|
|
20230630,092800,1385020000,82300,82300,82300,82200,57
|
|
20230630,092700,1380332500,82300,82200,82300,82200,54
|
|
20230630,092600,1375889700,82200,82300,82300,82200,88
|
|
20230630,092500,1368655000,82300,82300,82300,82200,370
|
|
20230630,092400,1338204100,82300,82200,82300,82200,10
|
|
20230630,092300,1337381200,82200,82300,82300,82200,79
|
|
20230630,092200,1330880100,82300,82400,82400,82200,611
|
|
20230630,092100,1280610800,82400,82300,82400,82200,579
|
|
20230630,092000,1232954800,82400,82400,82400,82300,553
|
|
20230630,091900,1187423400,82500,82400,82500,82400,1111
|
|
20230630,091800,1095876000,82400,82400,82400,82300,95
|
|
20230630,091700,1088048200,82400,82400,82400,82300,56
|
|
20230630,091600,1083436900,82400,82300,82400,82300,136
|
|
20230630,091500,1072240200,82300,82300,82300,82300,166
|
|
20230630,091400,1058578400,82200,82300,82400,82200,498
|
|
20230630,091300,1017600500,82300,82200,82400,82200,509
|
|
20230630,091200,975724900,82200,82200,82200,82100,428
|
|
20230630,091100,940582900,82200,82200,82300,82100,1059
|
|
20230630,091000,853539400,82200,82300,82300,82200,209
|
|
20230630,090900,836353500,82300,82500,82600,82200,2442
|
|
20230630,090800,634975400,82400,82200,82500,82200,1314
|
|
20230630,090700,526782700,82200,82300,82400,82200,501
|
|
20230630,090600,485545900,82300,82400,82500,82300,323
|
|
20230630,090500,458934100,82500,82500,82500,82400,797
|
|
20230630,090400,393183000,82400,82400,82400,82300,102
|
|
20230630,090300,384780400,82400,82400,82400,82200,956
|
|
20230630,090200,306093700,82400,82300,82400,82200,719
|
|
20230630,090100,246937000,82300,82400,82400,82200,837
|
|
20230630,090000,178031500,82400,82600,82600,82200,2142
|