615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,191200,3207339800,88400,88400,88400,88400,6632
|
|
20230630,191100,3207339800,88400,88400,88400,88400,0
|
|
20230630,191000,3207339800,88400,88400,88400,88400,0
|
|
20230630,190900,3207339800,88400,88400,88400,88400,0
|
|
20230630,190800,3207339800,88400,88400,88400,88400,0
|
|
20230630,190700,3207339800,88400,88400,88400,88400,0
|
|
20230630,190600,3207339800,88400,88400,88400,88400,0
|
|
20230630,190500,3207339800,88400,88400,88400,88400,0
|
|
20230630,190400,3207339800,88400,88400,88400,88400,0
|
|
20230630,190300,3207339800,88400,88400,88400,88400,0
|
|
20230630,190200,3207339800,88400,88400,88400,88400,0
|
|
20230630,190100,3207339800,88400,88400,88400,88400,0
|
|
20230630,190000,3207339800,88400,88400,88400,88400,0
|
|
20230630,185900,3207339800,88400,88400,88400,88400,0
|
|
20230630,185800,3207339800,88400,88400,88400,88400,0
|
|
20230630,185700,3207339800,88400,88400,88400,88400,0
|
|
20230630,185600,3207339800,88400,88400,88400,88400,0
|
|
20230630,185500,3207339800,88400,88400,88400,88400,0
|
|
20230630,185400,3207339800,88400,88400,88400,88400,0
|
|
20230630,185300,3207339800,88400,88400,88400,88400,0
|
|
20230630,185200,3207339800,88400,88400,88400,88400,0
|
|
20230630,185100,3207339800,88400,88400,88400,88400,0
|
|
20230630,185000,3207339800,88400,88400,88400,88400,0
|
|
20230630,184900,3207339800,88400,88400,88400,88400,0
|
|
20230630,184800,3207339800,88400,88400,88400,88400,0
|
|
20230630,184700,3207339800,88400,88400,88400,88400,0
|
|
20230630,184600,3207339800,88400,88400,88400,88400,0
|
|
20230630,184500,3207339800,88400,88400,88400,88400,0
|
|
20230630,184400,3207339800,88400,88400,88400,88400,0
|
|
20230630,184300,3207339800,88400,88400,88400,88400,0
|
|
20230630,184200,3207339800,88400,88400,88400,88400,6632
|
|
20230630,184100,3207339800,88400,88400,88400,88400,0
|
|
20230630,184000,3207339800,88400,88400,88400,88400,0
|
|
20230630,183900,3207339800,88400,88400,88400,88400,0
|
|
20230630,183800,3207339800,88400,88400,88400,88400,0
|
|
20230630,183700,3207339800,88400,88400,88400,88400,0
|
|
20230630,183600,3207339800,88400,88400,88400,88400,0
|
|
20230630,183500,3207339800,88400,88400,88400,88400,0
|
|
20230630,183400,3207339800,88400,88400,88400,88400,0
|
|
20230630,183300,3207339800,88400,88400,88400,88400,0
|
|
20230630,183200,3207339800,88400,88400,88400,88400,0
|
|
20230630,183100,3207339800,88400,88400,88400,88400,0
|
|
20230630,183000,3207339800,88400,88400,88400,88400,0
|
|
20230630,182900,3207339800,88400,88400,88400,88400,0
|
|
20230630,182800,3207339800,88400,88400,88400,88400,0
|
|
20230630,182700,3207339800,88400,88400,88400,88400,0
|
|
20230630,182600,3207339800,88400,88400,88400,88400,0
|
|
20230630,182500,3207339800,88400,88400,88400,88400,0
|
|
20230630,182400,3207339800,88400,88400,88400,88400,0
|
|
20230630,182300,3207339800,88400,88400,88400,88400,0
|
|
20230630,182200,3207339800,88400,88400,88400,88400,0
|
|
20230630,182100,3207339800,88400,88400,88400,88400,0
|
|
20230630,182000,3207339800,88400,88400,88400,88400,0
|
|
20230630,181900,3207339800,88400,88400,88400,88400,0
|
|
20230630,181800,3207339800,88400,88400,88400,88400,0
|
|
20230630,181700,3207339800,88400,88400,88400,88400,0
|
|
20230630,181600,3207339800,88400,88400,88400,88400,0
|
|
20230630,181500,3207339800,88400,88400,88400,88400,0
|
|
20230630,181400,3207339800,88400,88400,88400,88400,0
|
|
20230630,181300,3207339800,88400,88400,88400,88400,0
|
|
20230630,181200,3207339800,88400,88400,88400,88400,6632
|
|
20230630,181100,3207339800,88400,88400,88400,88400,0
|
|
20230630,181000,3207339800,88400,88400,88400,88400,0
|
|
20230630,180900,3207339800,88400,88400,88400,88400,0
|
|
20230630,180800,3207339800,88400,88400,88400,88400,0
|
|
20230630,180700,3207339800,88400,88400,88400,88400,0
|
|
20230630,180600,3207339800,88400,88400,88400,88400,0
|
|
20230630,180500,3207339800,88400,88400,88400,88400,0
|
|
20230630,180400,3207339800,88400,88400,88400,88400,0
|
|
20230630,180300,3207339800,88400,88400,88400,88400,0
|
|
20230630,180200,3207339800,88400,88400,88400,88400,0
|
|
20230630,180100,3207339800,88400,88400,88400,88400,0
|
|
20230630,180000,3207339800,88400,88400,88400,88400,0
|
|
20230630,175900,3207339800,88400,88400,88400,88400,0
|
|
20230630,175800,3207339800,88400,88400,88400,88400,0
|
|
20230630,175700,3207339800,88400,88400,88400,88400,0
|
|
20230630,175600,3207339800,88400,88400,88400,88400,0
|
|
20230630,175500,3207339800,88400,88400,88400,88400,0
|
|
20230630,175400,3207339800,88400,88400,88400,88400,0
|
|
20230630,175300,3207339800,88400,88400,88400,88400,0
|
|
20230630,175200,3207339800,88400,88400,88400,88400,0
|
|
20230630,175100,3207339800,88400,88400,88400,88400,0
|
|
20230630,175000,3207339800,88400,88400,88400,88400,0
|
|
20230630,174900,3207339800,88400,88400,88400,88400,0
|
|
20230630,174800,3207339800,88400,88400,88400,88400,0
|
|
20230630,174700,3207339800,88400,88400,88400,88400,0
|
|
20230630,174600,3207339800,88400,88400,88400,88400,0
|
|
20230630,174500,3207339800,88400,88400,88400,88400,0
|
|
20230630,174400,3207339800,88400,88400,88400,88400,0
|
|
20230630,174300,3207339800,88400,88400,88400,88400,0
|
|
20230630,174200,3207339800,88400,88400,88400,88400,6632
|
|
20230630,174100,3207339800,88400,88400,88400,88400,0
|
|
20230630,174000,3207339800,88400,88400,88400,88400,0
|
|
20230630,173900,3207339800,88400,88400,88400,88400,0
|
|
20230630,173800,3207339800,88400,88400,88400,88400,0
|
|
20230630,173700,3207339800,88400,88400,88400,88400,0
|
|
20230630,173600,3207339800,88400,88400,88400,88400,0
|
|
20230630,173500,3207339800,88400,88400,88400,88400,0
|
|
20230630,173400,3207339800,88400,88400,88400,88400,0
|
|
20230630,173300,3207339800,88400,88400,88400,88400,0
|
|
20230630,173200,3207339800,88400,88400,88400,88400,0
|
|
20230630,173100,3207339800,88400,88400,88400,88400,0
|
|
20230630,173000,3207339800,88400,88400,88400,88400,0
|
|
20230630,172900,3207339800,88400,88400,88400,88400,0
|
|
20230630,172800,3207339800,88400,88400,88400,88400,0
|
|
20230630,172700,3207339800,88400,88400,88400,88400,0
|
|
20230630,172600,3207339800,88400,88400,88400,88400,0
|
|
20230630,172500,3207339800,88400,88400,88400,88400,0
|
|
20230630,172400,3207339800,88400,88400,88400,88400,0
|
|
20230630,172300,3207339800,88400,88400,88400,88400,0
|
|
20230630,172200,3207339800,88400,88400,88400,88400,0
|
|
20230630,172100,3207339800,88400,88400,88400,88400,0
|
|
20230630,172000,3207339800,88400,88400,88400,88400,0
|
|
20230630,171900,3207339800,88400,88400,88400,88400,0
|
|
20230630,171800,3207339800,88400,88400,88400,88400,0
|
|
20230630,171700,3207339800,88400,88400,88400,88400,0
|
|
20230630,171600,3207339800,88400,88400,88400,88400,0
|
|
20230630,171500,3207339800,88400,88400,88400,88400,0
|
|
20230630,171400,3207339800,88400,88400,88400,88400,0
|
|
20230630,171300,3207339800,88400,88400,88400,88400,0
|
|
20230630,171200,3207339800,88400,88400,88400,88400,6632
|
|
20230630,171100,3207339800,88400,88400,88400,88400,0
|
|
20230630,171000,3207339800,88400,88400,88400,88400,0
|
|
20230630,170900,3207339800,88400,88400,88400,88400,0
|
|
20230630,170800,3207339800,88400,88400,88400,88400,0
|
|
20230630,170700,3207339800,88400,88400,88400,88400,0
|
|
20230630,170600,3207339800,88400,88400,88400,88400,0
|
|
20230630,170500,3207339800,88400,88400,88400,88400,0
|
|
20230630,170400,3207339800,88400,88400,88400,88400,0
|
|
20230630,170300,3207339800,88400,88400,88400,88400,0
|
|
20230630,170200,3207339800,88400,88400,88400,88400,0
|
|
20230630,170100,3207339800,88400,88400,88400,88400,0
|
|
20230630,170000,3207339800,88400,88400,88400,88400,0
|
|
20230630,165900,3207339800,88400,88400,88400,88400,0
|
|
20230630,165800,3207339800,88400,88400,88400,88400,0
|
|
20230630,165700,3207339800,88400,88400,88400,88400,0
|
|
20230630,165600,3207339800,88400,88400,88400,88400,0
|
|
20230630,165500,3207339800,88400,88400,88400,88400,0
|
|
20230630,165400,3207339800,88400,88400,88400,88400,0
|
|
20230630,165300,3207339800,88400,88400,88400,88400,0
|
|
20230630,165200,3207339800,88400,88400,88400,88400,0
|
|
20230630,165100,3207339800,88400,88400,88400,88400,0
|
|
20230630,165000,3207339800,88400,88400,88400,88400,0
|
|
20230630,164900,3207339800,88400,88400,88400,88400,0
|
|
20230630,164800,3207339800,88400,88400,88400,88400,0
|
|
20230630,164700,3207339800,88400,88400,88400,88400,0
|
|
20230630,164600,3207339800,88400,88400,88400,88400,0
|
|
20230630,164500,3207339800,88400,88400,88400,88400,0
|
|
20230630,164400,3207339800,88400,88400,88400,88400,0
|
|
20230630,164300,3207339800,88400,88400,88400,88400,0
|
|
20230630,164200,3207339800,88400,88400,88400,88400,6632
|
|
20230630,164100,3207339800,88400,88400,88400,88400,0
|
|
20230630,164000,3207339800,88400,88400,88400,88400,0
|
|
20230630,163900,3207339800,88400,88400,88400,88400,0
|
|
20230630,163800,3207339800,88400,88400,88400,88400,0
|
|
20230630,163700,3207339800,88400,88400,88400,88400,0
|
|
20230630,163600,3207339800,88400,88400,88400,88400,0
|
|
20230630,163500,3207339800,88400,88400,88400,88400,0
|
|
20230630,163400,3207339800,88400,88400,88400,88400,0
|
|
20230630,163300,3207339800,88400,88400,88400,88400,0
|
|
20230630,163200,3207339800,88400,88400,88400,88400,0
|
|
20230630,163100,3207339800,88400,88400,88400,88400,0
|
|
20230630,163000,3207339800,88400,88400,88400,88400,0
|
|
20230630,162900,3207339800,88400,88400,88400,88400,0
|
|
20230630,162800,3207339800,88400,88400,88400,88400,0
|
|
20230630,162700,3207339800,88400,88400,88400,88400,0
|
|
20230630,162600,3207339800,88400,88400,88400,88400,0
|
|
20230630,162500,3207339800,88400,88400,88400,88400,0
|
|
20230630,162400,3207339800,88400,88400,88400,88400,0
|
|
20230630,162300,3207339800,88400,88400,88400,88400,0
|
|
20230630,162200,3207339800,88400,88400,88400,88400,0
|
|
20230630,162100,3207339800,88400,88400,88400,88400,0
|
|
20230630,162000,3207339800,88400,88400,88400,88400,0
|
|
20230630,161900,3207339800,88400,88400,88400,88400,0
|
|
20230630,161800,3207339800,88400,88400,88400,88400,0
|
|
20230630,161700,3207339800,88400,88400,88400,88400,0
|
|
20230630,161600,3207339800,88400,88400,88400,88400,0
|
|
20230630,161500,3207339800,88400,88400,88400,88400,0
|
|
20230630,161400,3207339800,88400,88400,88400,88400,0
|
|
20230630,161300,3207339800,88400,88400,88400,88400,0
|
|
20230630,161200,3207339800,88400,88400,88400,88400,6632
|
|
20230630,161100,3207339800,88400,88400,88400,88400,0
|
|
20230630,161000,3207339800,88400,88400,88400,88400,0
|
|
20230630,160900,3207339800,88400,88400,88400,88400,0
|
|
20230630,160800,3207339800,88400,88400,88400,88400,0
|
|
20230630,160700,3207339800,88400,88400,88400,88400,0
|
|
20230630,160600,3207339800,88400,88400,88400,88400,0
|
|
20230630,160500,3207339800,88400,88400,88400,88400,0
|
|
20230630,160400,3207339800,88400,88400,88400,88400,0
|
|
20230630,160300,3207339800,88400,88400,88400,88400,0
|
|
20230630,160200,3207339800,88400,88400,88400,88400,0
|
|
20230630,160100,3207339800,88400,88400,88400,88400,0
|
|
20230630,160000,3207339800,88400,88400,88400,88400,0
|
|
20230630,155900,3207339800,88400,88400,88400,88400,0
|
|
20230630,155800,3207339800,88400,88400,88400,88400,0
|
|
20230630,155700,3207339800,88400,88400,88400,88400,0
|
|
20230630,155600,3207339800,88400,88400,88400,88400,0
|
|
20230630,155500,3207339800,88400,88400,88400,88400,0
|
|
20230630,155400,3207339800,88400,88400,88400,88400,0
|
|
20230630,155300,3207339800,88400,88400,88400,88400,0
|
|
20230630,155200,3207339800,88400,88400,88400,88400,0
|
|
20230630,155100,3207339800,88400,88400,88400,88400,0
|
|
20230630,155000,3207339800,88400,88400,88400,88400,0
|
|
20230630,154900,3207339800,88400,88400,88400,88400,0
|
|
20230630,154800,3207339800,88400,88400,88400,88400,0
|
|
20230630,154700,3207339800,88400,88400,88400,88400,0
|
|
20230630,154600,3207339800,88400,88400,88400,88400,0
|
|
20230630,154500,3207339800,88400,88400,88400,88400,0
|
|
20230630,154400,3207339800,88400,88400,88400,88400,0
|
|
20230630,154300,3207339800,88400,88400,88400,88400,0
|
|
20230630,154200,3207339800,88400,88400,88400,88400,6632
|
|
20230630,154100,3207339800,88400,88400,88400,88400,0
|
|
20230630,154000,3207339800,88400,88400,88400,88400,0
|
|
20230630,153900,3207339800,88400,88400,88400,88400,0
|
|
20230630,153800,3207339800,88400,88400,88400,88400,0
|
|
20230630,153700,3207339800,88400,88400,88400,88400,0
|
|
20230630,153600,3207339800,88400,88400,88400,88400,0
|
|
20230630,153500,3207339800,88400,88400,88400,88400,0
|
|
20230630,153400,3207339800,88400,88400,88400,88400,0
|
|
20230630,153300,3207339800,88400,88400,88400,88400,0
|
|
20230630,153200,3207339800,88400,88400,88400,88400,0
|
|
20230630,153100,3207339800,88400,88400,88400,88400,0
|
|
20230630,153000,3207339800,88400,88400,88400,88400,6632
|
|
20230630,152900,2621071000,88500,88500,88500,88500,0
|
|
20230630,152800,2621071000,88500,88500,88500,88500,0
|
|
20230630,152700,2621071000,88500,88500,88500,88500,0
|
|
20230630,152600,2621071000,88500,88500,88500,88500,0
|
|
20230630,152500,2621071000,88500,88500,88500,88500,0
|
|
20230630,152400,2621071000,88500,88500,88500,88500,0
|
|
20230630,152300,2621071000,88500,88500,88500,88500,0
|
|
20230630,152200,2621071000,88500,88500,88500,88500,0
|
|
20230630,152100,2621071000,88500,88500,88500,88500,0
|
|
20230630,152000,2621071000,88500,88500,88500,88500,0
|
|
20230630,151900,2621071000,88500,88500,88500,88400,42
|
|
20230630,151800,2617354400,88500,88400,88500,88400,113
|
|
20230630,151700,2607361800,88500,88400,88500,88400,64
|
|
20230630,151600,2601702400,88400,88500,88500,88400,37
|
|
20230630,151500,2598430400,88400,88400,88500,88400,53
|
|
20230630,151400,2593744500,88400,88500,88600,88400,278
|
|
20230630,151300,2569140400,88600,88500,88600,88500,164
|
|
20230630,151200,2554625200,88500,88500,88600,88500,52
|
|
20230630,151100,2550022300,88600,88500,88600,88500,66
|
|
20230630,151000,2544176900,88500,88500,88600,88500,48
|
|
20230630,150900,2539927600,88500,88600,88600,88500,86
|
|
20230630,150800,2532310900,88500,88500,88600,88500,58
|
|
20230630,150700,2527177600,88500,88600,88700,88500,250
|
|
20230630,150600,2505027600,88600,88600,88700,88600,76
|
|
20230630,150500,2498292400,88700,88600,88700,88600,108
|
|
20230630,150400,2488720600,88700,88700,88700,88600,90
|
|
20230630,150300,2480744000,88700,88600,88700,88600,452
|
|
20230630,150200,2440694100,88600,88600,88700,88600,54
|
|
20230630,150100,2435908200,88700,88600,88700,88600,67
|
|
20230630,150000,2429969700,88600,88600,88700,88600,85
|
|
20230630,145900,2422434400,88700,88600,88700,88600,56
|
|
20230630,145800,2417469100,88700,88600,88700,88600,69
|
|
20230630,145700,2411351900,88600,88600,88700,88600,54
|
|
20230630,145600,2406564700,88700,88600,88700,88600,52
|
|
20230630,145500,2401955200,88600,88600,88700,88600,44
|
|
20230630,145400,2398054900,88700,88600,88700,88600,51
|
|
20230630,145300,2393533100,88600,88600,88700,88600,39
|
|
20230630,145200,2390077200,88700,88600,88700,88600,50
|
|
20230630,145100,2385645700,88700,88600,88700,88600,57
|
|
20230630,145000,2380593200,88600,88700,88800,88600,237
|
|
20230630,144900,2359570500,88700,88800,88800,88700,56
|
|
20230630,144800,2354600600,88700,88800,88800,88700,55
|
|
20230630,144700,2349719700,88700,88700,88800,88700,77
|
|
20230630,144600,2342884600,88800,88700,88800,88700,34
|
|
20230630,144500,2339867500,88700,88800,88800,88700,49
|
|
20230630,144400,2335519200,88700,88700,88800,88700,38
|
|
20230630,144300,2332148300,88700,88700,88800,88700,47
|
|
20230630,144200,2327977300,88700,88700,88800,88700,30
|
|
20230630,144100,2325315200,88700,88700,88800,88700,132
|
|
20230630,144000,2313596500,88700,88700,88800,88700,300
|
|
20230630,143900,2286983400,88800,88700,88800,88700,26
|
|
20230630,143800,2284676600,88800,88700,88800,88700,52
|
|
20230630,143700,2280061700,88700,88800,88800,88700,36
|
|
20230630,143600,2276866900,88800,88700,88800,88700,45
|
|
20230630,143500,2272873300,88800,88800,88800,88700,66
|
|
20230630,143400,2267015100,88800,88700,88800,88700,29
|
|
20230630,143300,2264441700,88700,88700,88800,88700,40
|
|
20230630,143200,2260892200,88700,88700,88700,88700,24
|
|
20230630,143100,2258763400,88700,88700,88800,88700,162
|
|
20230630,143000,2244379900,88700,88700,88800,88700,96
|
|
20230630,142900,2235859300,88700,88900,88900,88700,236
|
|
20230630,142800,2214883400,88900,88900,89000,88900,32
|
|
20230630,142700,2212037000,88900,88900,89000,88900,30
|
|
20230630,142600,2209368900,88900,88800,89000,88800,31
|
|
20230630,142500,2206611500,88900,88900,88900,88800,116
|
|
20230630,142400,2196300300,88800,88800,88900,88800,71
|
|
20230630,142300,2189993000,88800,88900,89000,88800,194
|
|
20230630,142200,2172745700,88900,88900,89000,88900,68
|
|
20230630,142100,2166696700,88900,89000,89000,88900,36
|
|
20230630,142000,2163495200,88900,88900,89000,88800,111
|
|
20230630,141900,2153626500,88800,88800,88900,88800,34
|
|
20230630,141800,2150605400,88900,88900,88900,88800,38
|
|
20230630,141700,2147228500,88800,88900,88900,88800,23
|
|
20230630,141600,2145185000,88900,88800,88900,88800,39
|
|
20230630,141500,2141720300,88800,88800,88900,88800,47
|
|
20230630,141400,2137544200,88800,88700,88800,88700,92
|
|
20230630,141300,2129375500,88700,88700,88800,88700,64
|
|
20230630,141200,2123694200,88700,88700,88800,88700,17
|
|
20230630,141100,2122186100,88800,88900,89000,88700,125
|
|
20230630,141000,2111074500,88900,88900,89000,88900,18
|
|
20230630,140900,2109474000,89000,88800,89000,88700,56
|
|
20230630,140800,2104499200,88700,88700,88800,88700,62
|
|
20230630,140700,2098995300,88700,88700,88800,88700,26
|
|
20230630,140600,2096688400,88700,88700,88800,88700,791
|
|
20230630,140500,2026449200,88700,88700,88800,88700,26
|
|
20230630,140400,2024142700,88600,88700,88700,88600,277
|
|
20230630,140300,1999575300,88600,88600,88700,88600,62
|
|
20230630,140200,1994080600,88700,88600,88700,88600,52
|
|
20230630,140100,1989470100,88700,88600,88700,88600,31
|
|
20230630,140000,1986722100,88700,88600,88700,88600,35
|
|
20230630,135900,1983619800,88700,88600,88700,88600,33
|
|
20230630,135800,1980694700,88600,88600,88600,88600,12
|
|
20230630,135700,1979631500,88700,88700,88700,88600,32
|
|
20230630,135600,1976794200,88600,88600,88700,88600,24
|
|
20230630,135500,1974667700,88600,88600,88700,88600,24
|
|
20230630,135400,1972540200,88700,88600,88700,88600,30
|
|
20230630,135300,1969880400,88600,88600,88700,88600,33
|
|
20230630,135200,1966955500,88600,88800,88800,88600,158
|
|
20230630,135100,1952941500,88700,88700,88700,88700,227
|
|
20230630,135000,1932806600,88700,88800,88800,88700,29
|
|
20230630,134900,1930233100,88700,88800,88900,88700,199
|
|
20230630,134800,1912561900,88800,88800,88900,88800,33
|
|
20230630,134700,1909630400,88800,89000,89000,88800,187
|
|
20230630,134600,1893010100,88900,89000,89000,88900,25
|
|
20230630,134500,1890786000,88900,88900,89000,88900,18
|
|
20230630,134400,1889185700,88900,88900,89000,88900,35
|
|
20230630,134300,1886072800,89000,88900,89000,88900,40
|
|
20230630,134200,1882514400,88900,88900,88900,88900,57
|
|
20230630,134100,1877447100,88900,88900,89000,88900,29
|
|
20230630,134000,1874867300,89000,89000,89000,88900,38
|
|
20230630,133900,1871486300,89000,88900,89000,88900,30
|
|
20230630,133800,1868817400,89000,88900,89000,88900,20
|
|
20230630,133700,1867038200,88900,88900,89000,88900,19
|
|
20230630,133600,1865348000,88900,88900,89000,88900,19
|
|
20230630,133500,1863658600,88900,88900,89000,88900,40
|
|
20230630,133400,1860100800,88900,89000,89000,88900,21
|
|
20230630,133300,1858232500,88900,88900,89000,88900,22
|
|
20230630,133200,1856275100,88900,88900,89000,88900,27
|
|
20230630,133100,1853873700,88900,89000,89000,88900,17
|
|
20230630,133000,1852361300,88900,88900,89000,88900,22
|
|
20230630,132900,1850403900,88900,88900,88900,88900,12
|
|
20230630,132800,1849337100,88900,88900,89000,88900,24
|
|
20230630,132700,1847202100,88900,88900,89000,88900,7
|
|
20230630,132600,1846579700,89000,88900,89000,88900,23
|
|
20230630,132500,1844533700,88900,88900,89000,88900,16
|
|
20230630,132400,1843110200,88900,88900,89000,88900,50
|
|
20230630,132300,1838665100,88900,89100,89100,88900,18
|
|
20230630,132200,1837062500,88900,89000,89000,88900,200
|
|
20230630,132100,1819263200,89000,89100,89100,89000,17
|
|
20230630,132000,1817748800,89000,89000,89000,89000,9
|
|
20230630,131900,1816947800,89100,89000,89100,89000,17
|
|
20230630,131800,1815433700,89000,89100,89100,89000,16
|
|
20230630,131700,1814008400,89000,89100,89100,89000,18
|
|
20230630,131600,1812405800,89000,89100,89200,89000,416
|
|
20230630,131500,1775337900,89200,89100,89200,89100,12
|
|
20230630,131400,1774267900,89100,89100,89200,89100,31
|
|
20230630,131300,1771504700,89100,89200,89200,89100,68
|
|
20230630,131200,1765445400,89200,88900,89200,88800,2388
|
|
20230630,131100,1553124100,88900,88900,88900,88800,6
|
|
20230630,131000,1552590800,88800,88900,88900,88800,101
|
|
20230630,130900,1543613100,88800,88900,88900,88800,30
|
|
20230630,130800,1540947600,88800,88800,88900,88800,39
|
|
20230630,130700,1537483800,88800,88900,88900,88800,34
|
|
20230630,130600,1534461800,88900,88900,88900,88800,28
|
|
20230630,130500,1531975000,88900,88900,88900,88800,61
|
|
20230630,130400,1526556000,88900,88800,88900,88800,14
|
|
20230630,130300,1525312300,88900,88800,88900,88800,53
|
|
20230630,130200,1520600800,88900,88900,88900,88800,24
|
|
20230630,130100,1518468700,88900,88800,88900,88800,25
|
|
20230630,130000,1516246300,88800,88800,88900,88800,22
|
|
20230630,125900,1514291300,88800,88800,88800,88800,9
|
|
20230630,125800,1513492100,88800,88900,88900,88800,24
|
|
20230630,125700,1511358900,88900,88800,88900,88800,8
|
|
20230630,125600,1510648200,88800,88800,88900,88800,30
|
|
20230630,125500,1507982600,88800,88900,88900,88800,5
|
|
20230630,125400,1507538300,88900,88800,88900,88800,27
|
|
20230630,125300,1505138500,88800,88800,88800,88800,3
|
|
20230630,125200,1504872100,88900,88800,88900,88800,21
|
|
20230630,125100,1503006000,88800,88800,88900,88800,206
|
|
20230630,125000,1484695700,88800,88700,88800,88700,189
|
|
20230630,124900,1467912600,88700,88700,88800,88700,33
|
|
20230630,124800,1464983200,88700,88700,88700,88700,26
|
|
20230630,124700,1462677000,88700,88700,88800,88700,22
|
|
20230630,124600,1460724200,88700,88700,88700,88700,4
|
|
20230630,124500,1460369400,88700,88800,88800,88700,28
|
|
20230630,124400,1457883600,88700,88700,88800,88700,16
|
|
20230630,124300,1456464200,88800,88700,88800,88700,15
|
|
20230630,124200,1455132600,88700,88800,88800,88700,25
|
|
20230630,124100,1452913800,88700,88700,88800,88700,11
|
|
20230630,124000,1451937900,88800,88700,88800,88700,17
|
|
20230630,123900,1450428900,88700,88800,88800,88700,9
|
|
20230630,123800,1449630200,88700,88800,88900,88700,58
|
|
20230630,123700,1444479200,88800,88800,88800,88800,5
|
|
20230630,123600,1444035200,88800,88700,88800,88700,17
|
|
20230630,123500,1442526000,88800,88900,88900,88800,75
|
|
20230630,123400,1435864800,88800,88800,88900,88800,6
|
|
20230630,123300,1435331800,88800,88900,88900,88800,14
|
|
20230630,123200,1434087500,88800,88800,88900,88800,6
|
|
20230630,123100,1433554600,88800,88800,88900,88800,82
|
|
20230630,123000,1426270400,88800,88800,88800,88800,3
|
|
20230630,122900,1426004000,88800,88800,88900,88800,25
|
|
20230630,122800,1423782500,88800,88800,88800,88800,8
|
|
20230630,122700,1423072100,88900,88800,88900,88800,36
|
|
20230630,122600,1419872300,88800,88900,88900,88800,32
|
|
20230630,122500,1417027800,88800,88800,88800,88800,8
|
|
20230630,122400,1416317400,88800,88900,88900,88800,20
|
|
20230630,122300,1414540100,88800,88800,88900,88800,49
|
|
20230630,122200,1410187800,88800,88800,88900,88800,25
|
|
20230630,122100,1407966700,88900,88900,88900,88900,8
|
|
20230630,122000,1407255500,88800,88700,88800,88700,172
|
|
20230630,121900,1391982600,88800,88700,88800,88700,21
|
|
20230630,121800,1390118500,88700,88700,88800,88700,39
|
|
20230630,121700,1386657800,88700,88800,88800,88700,16
|
|
20230630,121600,1385237400,88700,88800,88800,88700,6
|
|
20230630,121500,1384705000,88700,88700,88800,88700,16
|
|
20230630,121400,1383284600,88700,88700,88800,88700,20
|
|
20230630,121300,1381509200,88800,88600,88800,88600,112
|
|
20230630,121200,1371580400,88600,88600,88600,88600,13
|
|
20230630,121100,1370428600,88600,88700,88700,88600,17
|
|
20230630,121000,1368920900,88600,88600,88700,88600,6
|
|
20230630,120900,1368389100,88800,88600,88800,88600,35
|
|
20230630,120800,1365284100,88600,88800,88800,88600,139
|
|
20230630,120700,1352954100,88700,88800,88800,88700,16
|
|
20230630,120600,1351533600,88800,88700,88800,88700,15
|
|
20230630,120500,1350201900,88800,88700,88800,88700,11
|
|
20230630,120400,1349225900,88700,88700,88800,88600,324
|
|
20230630,120300,1320486500,88700,88700,88700,88700,2
|
|
20230630,120200,1320309100,88600,88600,88700,88600,77
|
|
20230630,120100,1313485700,88600,88700,88700,88600,133
|
|
20230630,120000,1301691300,88600,88500,88600,88400,426
|
|
20230630,115900,1263980700,88500,88500,88500,88400,20
|
|
20230630,115800,1262211200,88500,88400,88500,88400,275
|
|
20230630,115700,1237876100,88500,88500,88500,88400,15
|
|
20230630,115600,1236548700,88500,88500,88500,88400,44
|
|
20230630,115500,1232657200,88400,88400,88500,88400,23
|
|
20230630,115400,1230622200,88500,88500,88500,88400,8
|
|
20230630,115300,1229914600,88500,88400,88500,88400,18
|
|
20230630,115200,1228322100,88500,88400,88500,88400,376
|
|
20230630,115100,1195082300,88300,88300,88300,88300,46
|
|
20230630,115000,1191020500,88300,88300,88400,88300,33
|
|
20230630,114900,1188104200,88300,88300,88300,88300,2
|
|
20230630,114800,1187927600,88300,88300,88400,88300,25
|
|
20230630,114700,1185718900,88400,88300,88400,88300,3
|
|
20230630,114600,1185453800,88300,88300,88400,88300,30
|
|
20230630,114500,1182802400,88300,88400,88400,88300,12
|
|
20230630,114400,1181742600,88300,88300,88400,88300,29
|
|
20230630,114300,1179180700,88300,88400,88400,88300,27
|
|
20230630,114200,1176794500,88400,88400,88400,88300,34
|
|
20230630,114100,1173791200,88300,88300,88400,88300,17
|
|
20230630,114000,1172288700,88300,88400,88400,88300,9
|
|
20230630,113900,1171493600,88400,88300,88400,88300,46
|
|
20230630,113800,1167427900,88300,88300,88300,88300,13
|
|
20230630,113700,1166280000,88500,88400,88500,88400,68
|
|
20230630,113600,1160267600,88300,88300,88300,88300,7
|
|
20230630,113500,1159649500,88300,88400,88500,88300,25
|
|
20230630,113400,1157438600,88300,88400,88500,88300,75
|
|
20230630,113300,1150808000,88400,88400,88400,88400,19
|
|
20230630,113200,1149128400,88300,88300,88400,88300,29
|
|
20230630,113100,1146566200,88300,88300,88300,88300,2
|
|
20230630,113000,1146389600,88300,88400,88400,88300,84
|
|
20230630,112900,1138964500,88300,88300,88400,88300,6
|
|
20230630,112800,1138434500,88400,88300,88400,88300,22
|
|
20230630,112700,1136490700,88300,88300,88400,88300,349
|
|
20230630,112600,1105673700,88500,88300,88500,88300,163
|
|
20230630,112500,1091265900,88300,88400,88500,88300,327
|
|
20230630,112400,1062355200,88300,88300,88300,88300,18
|
|
20230630,112300,1060765800,88300,88400,88400,88300,19
|
|
20230630,112200,1059086900,88300,88400,88400,88300,67
|
|
20230630,112100,1053164300,88400,88400,88500,88400,20
|
|
20230630,112000,1051394900,88400,88400,88400,88400,5
|
|
20230630,111900,1050952900,88400,88500,88500,88400,14
|
|
20230630,111800,1049715100,88400,88500,88500,88400,152
|
|
20230630,111700,1036277100,88400,88400,88400,88400,14
|
|
20230630,111600,1035039500,88400,88500,88500,88400,91
|
|
20230630,111500,1026992700,88400,88400,88400,88400,5
|
|
20230630,111400,1026550700,88400,88500,88500,88400,24
|
|
20230630,111300,1024427300,88500,88400,88500,88400,25
|
|
20230630,111200,1022216000,88400,88400,88500,88400,19
|
|
20230630,111100,1020535200,88400,88500,88500,88400,188
|
|
20230630,111000,1003915600,88500,88500,88500,88500,16
|
|
20230630,110900,1002499600,88500,88500,88500,88400,19
|
|
20230630,110800,1000818500,88500,88400,88500,88400,16
|
|
20230630,110700,999403800,88400,88400,88500,88400,33
|
|
20230630,110600,996484900,88400,88500,88500,88400,6
|
|
20230630,110500,995954300,88400,88400,88500,88400,20
|
|
20230630,110400,994185100,88400,88400,88400,88400,20
|
|
20230630,110300,992417100,88500,88400,88500,88400,31
|
|
20230630,110200,989674000,88400,88400,88400,88400,3
|
|
20230630,110100,989408800,88400,88500,88500,88400,165
|
|
20230630,110000,974809200,88400,88400,88500,88400,22
|
|
20230630,105900,972863100,88500,88400,88500,88400,2
|
|
20230630,105800,972686200,88400,88500,88500,88400,24
|
|
20230630,105700,970563100,88400,88400,88500,88400,8
|
|
20230630,105600,969855800,88500,88400,88500,88400,26
|
|
20230630,105500,967555700,88500,88400,88500,88400,20
|
|
20230630,105400,965787500,88500,88400,88500,88400,92
|
|
20230630,105300,957653500,88500,88500,88500,88400,24
|
|
20230630,105200,955529900,88500,88400,88500,88400,22
|
|
20230630,105100,953583700,88500,88500,88500,88500,27
|
|
20230630,105000,951194200,88500,88500,88500,88400,13
|
|
20230630,104900,950044200,88500,88500,88500,88400,17
|
|
20230630,104800,948539800,88400,88500,88500,88400,33
|
|
20230630,104700,945620700,88400,88500,88500,88400,79
|
|
20230630,104600,938630400,88500,88500,88500,88500,3
|
|
20230630,104500,938364900,88400,88400,88500,88400,37
|
|
20230630,104400,935091400,88400,88500,88500,88400,19
|
|
20230630,104300,933410600,88400,88400,88400,88400,3
|
|
20230630,104200,933145400,88500,88400,88500,88300,164
|
|
20230630,104100,918644200,88200,88300,88400,88200,309
|
|
20230630,104000,891348500,88200,88300,88300,88200,24
|
|
20230630,103900,889230300,88200,88200,88200,88200,2
|
|
20230630,103800,889053900,88200,88200,88300,88200,20
|
|
20230630,103700,887288700,88200,88200,88300,88200,8
|
|
20230630,103600,886582900,88300,88200,88300,88200,17
|
|
20230630,103500,885082200,88200,88200,88300,88200,89
|
|
20230630,103400,877230900,88200,88200,88200,88200,2
|
|
20230630,103300,877054500,88200,88200,88300,88200,15
|
|
20230630,103200,875730200,88200,88300,88300,88200,22
|
|
20230630,103100,873789300,88200,88200,88300,88200,20
|
|
20230630,103000,872024100,88300,88300,88300,88200,3
|
|
20230630,102900,871759300,88300,88200,88300,88200,18
|
|
20230630,102800,870170300,88200,88200,88200,88200,25
|
|
20230630,102700,867965300,88300,88300,88300,88200,17
|
|
20230630,102600,866464400,88200,88300,88300,88200,20
|
|
20230630,102500,864699200,88300,88300,88300,88300,0
|
|
20230630,102400,864699200,88300,88300,88300,88200,20
|
|
20230630,102300,862933800,88200,88200,88300,88200,8
|
|
20230630,102200,862228000,88200,88200,88200,88200,6
|
|
20230630,102100,861698800,88100,88100,88200,88100,39
|
|
20230630,102000,858261900,88100,88100,88300,88100,32
|
|
20230630,101900,855439100,88200,88300,88300,88100,40
|
|
20230630,101800,851909300,88200,88100,88200,88000,173
|
|
20230630,101700,836660900,88200,88300,88300,88200,136
|
|
20230630,101600,824664500,88300,88300,88300,88200,11
|
|
20230630,101500,823693900,88300,88300,88300,88300,12
|
|
20230630,101400,822634300,88200,88300,88300,88200,62
|
|
20230630,101300,817160900,88200,88200,88300,88200,18
|
|
20230630,101200,815572100,88200,88200,88200,88200,5
|
|
20230630,101100,815131100,88200,88200,88200,88100,37
|
|
20230630,101000,811867900,88300,88500,88500,88300,44
|
|
20230630,100900,807978400,88600,88600,88600,88600,12
|
|
20230630,100800,806915200,88400,88500,88500,88400,67
|
|
20230630,100700,800986700,88500,88500,88500,88500,65
|
|
20230630,100600,795234200,88400,88500,88500,88400,44
|
|
20230630,100500,791340500,88500,88500,88600,88500,393
|
|
20230630,100400,756545700,88500,88300,88600,88300,404
|
|
20230630,100300,720821900,88400,88300,88400,88300,7
|
|
20230630,100200,720203600,88400,88300,88400,88300,40
|
|
20230630,100100,716670400,88400,88400,88400,88300,18
|
|
20230630,100000,715079500,88400,88000,88400,88000,88
|
|
20230630,095900,707319800,88000,87900,88100,87900,23
|
|
20230630,095800,705295800,88000,88000,88000,87900,22
|
|
20230630,095700,703360200,88000,88000,88000,87900,44
|
|
20230630,095600,699489500,87900,88000,88000,87900,57
|
|
20230630,095500,694475800,87900,87900,88000,87900,28
|
|
20230630,095400,692013200,87900,87900,88000,87900,143
|
|
20230630,095300,679431100,88000,87900,88000,87900,28
|
|
20230630,095200,676968000,88000,87900,88000,87900,60
|
|
20230630,095100,671690700,87900,87900,88000,87900,6
|
|
20230630,095000,671163200,88000,87900,88000,87900,29
|
|
20230630,094900,668612700,87900,87900,88000,87900,29
|
|
20230630,094800,666062500,88000,87900,88000,87900,33
|
|
20230630,094700,663160300,87900,87900,88000,87900,14
|
|
20230630,094600,661929600,87900,87900,88000,87900,39
|
|
20230630,094500,658499400,88000,87700,88000,87700,23
|
|
20230630,094400,656478200,87900,88000,88000,87900,60
|
|
20230630,094300,651202700,88000,88100,88100,88000,27
|
|
20230630,094200,648824800,88100,87700,88100,87600,301
|
|
20230630,094100,622400000,87600,87600,87700,87600,41
|
|
20230630,094000,618805800,87600,87700,87700,87600,21
|
|
20230630,093900,616965200,87700,87600,87700,87600,32
|
|
20230630,093800,614159800,87600,87700,87700,87600,29
|
|
20230630,093700,611618100,87600,87700,87700,87600,21
|
|
20230630,093600,609777200,87700,87600,87700,87600,23
|
|
20230630,093500,607762300,87700,87600,87700,87600,25
|
|
20230630,093400,605570900,87600,87600,87600,87600,360
|
|
20230630,093300,574034900,87500,87600,87800,87500,262
|
|
20230630,093200,551081600,87500,87600,87600,87500,41
|
|
20230630,093100,547492100,87600,87500,87600,87500,12
|
|
20230630,093000,546441900,87500,87500,87600,87500,126
|
|
20230630,092900,535405800,87600,87500,87600,87500,228
|
|
20230630,092800,515435000,87600,87500,87600,87500,29
|
|
20230630,092700,512896300,87500,87600,87600,87500,87
|
|
20230630,092600,505282200,87500,87400,87600,87400,430
|
|
20230630,092500,467677900,87300,87300,87300,87200,396
|
|
20230630,092400,433112200,87200,87200,87300,87200,17
|
|
20230630,092300,431629700,87200,87300,87300,87200,31
|
|
20230630,092200,428924200,87300,87300,87300,87200,69
|
|
20230630,092100,422903500,87300,87500,87600,87200,985
|
|
20230630,092000,336824500,87500,87600,87600,87500,11
|
|
20230630,091900,335861900,87600,87500,87600,87500,64
|
|
20230630,091800,330260300,87500,87600,87600,87500,36
|
|
20230630,091700,327108800,87600,87500,87600,87500,49
|
|
20230630,091600,322820700,87500,87500,87500,87400,243
|
|
20230630,091500,301558700,87500,87500,87500,87500,3
|
|
20230630,091400,301296200,87500,87500,87500,87400,29
|
|
20230630,091300,298758800,87400,87500,87500,87400,108
|
|
20230630,091200,289314700,87500,87600,87600,87400,370
|
|
20230630,091100,256949300,87500,87600,87700,87500,611
|
|
20230630,091000,203436700,87700,87700,87700,87700,106
|
|
20230630,090900,194140500,87700,88000,88000,87700,474
|
|
20230630,090800,152486600,88100,88200,88200,88000,445
|
|
20230630,090700,113281400,88200,88200,88200,88100,129
|
|
20230630,090600,101904600,88200,88200,88200,88100,75
|
|
20230630,090500,95294300,88200,88100,88200,88100,8
|
|
20230630,090400,94589400,88100,88200,88200,88100,376
|
|
20230630,090300,61427400,88200,88300,88300,88200,266
|
|
20230630,090200,37964000,88300,88300,88300,88300,103
|
|
20230630,090100,28869100,88300,88500,88500,88300,183
|
|
20230630,090000,12693400,88700,88800,88800,88700,143
|