672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,200900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,200800,2521155000,35500,35500,35500,35500,0
|
|
20230630,200700,2521155000,35500,35500,35500,35500,0
|
|
20230630,200600,2521155000,35500,35500,35500,35500,0
|
|
20230630,200500,2521155000,35500,35500,35500,35500,0
|
|
20230630,200400,2521155000,35500,35500,35500,35500,0
|
|
20230630,200300,2521155000,35500,35500,35500,35500,0
|
|
20230630,200200,2521155000,35500,35500,35500,35500,0
|
|
20230630,200100,2521155000,35500,35500,35500,35500,0
|
|
20230630,200000,2521155000,35500,35500,35500,35500,0
|
|
20230630,195900,2521155000,35500,35500,35500,35500,0
|
|
20230630,195800,2521155000,35500,35500,35500,35500,0
|
|
20230630,195700,2521155000,35500,35500,35500,35500,0
|
|
20230630,195600,2521155000,35500,35500,35500,35500,0
|
|
20230630,195500,2521155000,35500,35500,35500,35500,0
|
|
20230630,195400,2521155000,35500,35500,35500,35500,0
|
|
20230630,195300,2521155000,35500,35500,35500,35500,0
|
|
20230630,195200,2521155000,35500,35500,35500,35500,0
|
|
20230630,195100,2521155000,35500,35500,35500,35500,0
|
|
20230630,195000,2521155000,35500,35500,35500,35500,0
|
|
20230630,194900,2521155000,35500,35500,35500,35500,0
|
|
20230630,194800,2521155000,35500,35500,35500,35500,0
|
|
20230630,194700,2521155000,35500,35500,35500,35500,0
|
|
20230630,194600,2521155000,35500,35500,35500,35500,0
|
|
20230630,194500,2521155000,35500,35500,35500,35500,0
|
|
20230630,194400,2521155000,35500,35500,35500,35500,0
|
|
20230630,194300,2521155000,35500,35500,35500,35500,0
|
|
20230630,194200,2521155000,35500,35500,35500,35500,0
|
|
20230630,194100,2521155000,35500,35500,35500,35500,0
|
|
20230630,194000,2521155000,35500,35500,35500,35500,0
|
|
20230630,193900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,193800,2521155000,35500,35500,35500,35500,0
|
|
20230630,193700,2521155000,35500,35500,35500,35500,0
|
|
20230630,193600,2521155000,35500,35500,35500,35500,0
|
|
20230630,193500,2521155000,35500,35500,35500,35500,0
|
|
20230630,193400,2521155000,35500,35500,35500,35500,0
|
|
20230630,193300,2521155000,35500,35500,35500,35500,0
|
|
20230630,193200,2521155000,35500,35500,35500,35500,0
|
|
20230630,193100,2521155000,35500,35500,35500,35500,0
|
|
20230630,193000,2521155000,35500,35500,35500,35500,0
|
|
20230630,192900,2521155000,35500,35500,35500,35500,0
|
|
20230630,192800,2521155000,35500,35500,35500,35500,0
|
|
20230630,192700,2521155000,35500,35500,35500,35500,0
|
|
20230630,192600,2521155000,35500,35500,35500,35500,0
|
|
20230630,192500,2521155000,35500,35500,35500,35500,0
|
|
20230630,192400,2521155000,35500,35500,35500,35500,0
|
|
20230630,192300,2521155000,35500,35500,35500,35500,0
|
|
20230630,192200,2521155000,35500,35500,35500,35500,0
|
|
20230630,192100,2521155000,35500,35500,35500,35500,0
|
|
20230630,192000,2521155000,35500,35500,35500,35500,0
|
|
20230630,191900,2521155000,35500,35500,35500,35500,0
|
|
20230630,191800,2521155000,35500,35500,35500,35500,0
|
|
20230630,191700,2521155000,35500,35500,35500,35500,0
|
|
20230630,191600,2521155000,35500,35500,35500,35500,0
|
|
20230630,191500,2521155000,35500,35500,35500,35500,0
|
|
20230630,191400,2521155000,35500,35500,35500,35500,0
|
|
20230630,191300,2521155000,35500,35500,35500,35500,0
|
|
20230630,191200,2521155000,35500,35500,35500,35500,0
|
|
20230630,191100,2521155000,35500,35500,35500,35500,0
|
|
20230630,191000,2521155000,35500,35500,35500,35500,0
|
|
20230630,190900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,190800,2521155000,35500,35500,35500,35500,0
|
|
20230630,190700,2521155000,35500,35500,35500,35500,0
|
|
20230630,190600,2521155000,35500,35500,35500,35500,0
|
|
20230630,190500,2521155000,35500,35500,35500,35500,0
|
|
20230630,190400,2521155000,35500,35500,35500,35500,0
|
|
20230630,190300,2521155000,35500,35500,35500,35500,0
|
|
20230630,190200,2521155000,35500,35500,35500,35500,0
|
|
20230630,190100,2521155000,35500,35500,35500,35500,0
|
|
20230630,190000,2521155000,35500,35500,35500,35500,0
|
|
20230630,185900,2521155000,35500,35500,35500,35500,0
|
|
20230630,185800,2521155000,35500,35500,35500,35500,0
|
|
20230630,185700,2521155000,35500,35500,35500,35500,0
|
|
20230630,185600,2521155000,35500,35500,35500,35500,0
|
|
20230630,185500,2521155000,35500,35500,35500,35500,0
|
|
20230630,185400,2521155000,35500,35500,35500,35500,0
|
|
20230630,185300,2521155000,35500,35500,35500,35500,0
|
|
20230630,185200,2521155000,35500,35500,35500,35500,0
|
|
20230630,185100,2521155000,35500,35500,35500,35500,0
|
|
20230630,185000,2521155000,35500,35500,35500,35500,0
|
|
20230630,184900,2521155000,35500,35500,35500,35500,0
|
|
20230630,184800,2521155000,35500,35500,35500,35500,0
|
|
20230630,184700,2521155000,35500,35500,35500,35500,0
|
|
20230630,184600,2521155000,35500,35500,35500,35500,0
|
|
20230630,184500,2521155000,35500,35500,35500,35500,0
|
|
20230630,184400,2521155000,35500,35500,35500,35500,0
|
|
20230630,184300,2521155000,35500,35500,35500,35500,0
|
|
20230630,184200,2521155000,35500,35500,35500,35500,0
|
|
20230630,184100,2521155000,35500,35500,35500,35500,0
|
|
20230630,184000,2521155000,35500,35500,35500,35500,0
|
|
20230630,183900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,183800,2521155000,35500,35500,35500,35500,0
|
|
20230630,183700,2521155000,35500,35500,35500,35500,0
|
|
20230630,183600,2521155000,35500,35500,35500,35500,0
|
|
20230630,183500,2521155000,35500,35500,35500,35500,0
|
|
20230630,183400,2521155000,35500,35500,35500,35500,0
|
|
20230630,183300,2521155000,35500,35500,35500,35500,0
|
|
20230630,183200,2521155000,35500,35500,35500,35500,0
|
|
20230630,183100,2521155000,35500,35500,35500,35500,0
|
|
20230630,183000,2521155000,35500,35500,35500,35500,0
|
|
20230630,182900,2521155000,35500,35500,35500,35500,0
|
|
20230630,182800,2521155000,35500,35500,35500,35500,0
|
|
20230630,182700,2521155000,35500,35500,35500,35500,0
|
|
20230630,182600,2521155000,35500,35500,35500,35500,0
|
|
20230630,182500,2521155000,35500,35500,35500,35500,0
|
|
20230630,182400,2521155000,35500,35500,35500,35500,0
|
|
20230630,182300,2521155000,35500,35500,35500,35500,0
|
|
20230630,182200,2521155000,35500,35500,35500,35500,0
|
|
20230630,182100,2521155000,35500,35500,35500,35500,0
|
|
20230630,182000,2521155000,35500,35500,35500,35500,0
|
|
20230630,181900,2521155000,35500,35500,35500,35500,0
|
|
20230630,181800,2521155000,35500,35500,35500,35500,0
|
|
20230630,181700,2521155000,35500,35500,35500,35500,0
|
|
20230630,181600,2521155000,35500,35500,35500,35500,0
|
|
20230630,181500,2521155000,35500,35500,35500,35500,0
|
|
20230630,181400,2521155000,35500,35500,35500,35500,0
|
|
20230630,181300,2521155000,35500,35500,35500,35500,0
|
|
20230630,181200,2521155000,35500,35500,35500,35500,0
|
|
20230630,181100,2521155000,35500,35500,35500,35500,0
|
|
20230630,181000,2521155000,35500,35500,35500,35500,0
|
|
20230630,180900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,180800,2521155000,35500,35500,35500,35500,0
|
|
20230630,180700,2521155000,35500,35500,35500,35500,0
|
|
20230630,180600,2521155000,35500,35500,35500,35500,0
|
|
20230630,180500,2521155000,35500,35500,35500,35500,0
|
|
20230630,180400,2521155000,35500,35500,35500,35500,0
|
|
20230630,180300,2521155000,35500,35500,35500,35500,0
|
|
20230630,180200,2521155000,35500,35500,35500,35500,0
|
|
20230630,180100,2521155000,35500,35500,35500,35500,0
|
|
20230630,180000,2521155000,35500,35500,35500,35500,0
|
|
20230630,175900,2521155000,35500,35500,35500,35500,0
|
|
20230630,175800,2521155000,35500,35500,35500,35500,0
|
|
20230630,175700,2521155000,35500,35500,35500,35500,0
|
|
20230630,175600,2521155000,35500,35500,35500,35500,0
|
|
20230630,175500,2521155000,35500,35500,35500,35500,0
|
|
20230630,175400,2521155000,35500,35500,35500,35500,0
|
|
20230630,175300,2521155000,35500,35500,35500,35500,0
|
|
20230630,175200,2521155000,35500,35500,35500,35500,0
|
|
20230630,175100,2521155000,35500,35500,35500,35500,0
|
|
20230630,175000,2521155000,35500,35500,35500,35500,0
|
|
20230630,174900,2521155000,35500,35500,35500,35500,0
|
|
20230630,174800,2521155000,35500,35500,35500,35500,0
|
|
20230630,174700,2521155000,35500,35500,35500,35500,0
|
|
20230630,174600,2521155000,35500,35500,35500,35500,0
|
|
20230630,174500,2521155000,35500,35500,35500,35500,0
|
|
20230630,174400,2521155000,35500,35500,35500,35500,0
|
|
20230630,174300,2521155000,35500,35500,35500,35500,0
|
|
20230630,174200,2521155000,35500,35500,35500,35500,0
|
|
20230630,174100,2521155000,35500,35500,35500,35500,0
|
|
20230630,174000,2521155000,35500,35500,35500,35500,0
|
|
20230630,173900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,173800,2521155000,35500,35500,35500,35500,0
|
|
20230630,173700,2521155000,35500,35500,35500,35500,0
|
|
20230630,173600,2521155000,35500,35500,35500,35500,0
|
|
20230630,173500,2521155000,35500,35500,35500,35500,0
|
|
20230630,173400,2521155000,35500,35500,35500,35500,0
|
|
20230630,173300,2521155000,35500,35500,35500,35500,0
|
|
20230630,173200,2521155000,35500,35500,35500,35500,0
|
|
20230630,173100,2521155000,35500,35500,35500,35500,0
|
|
20230630,173000,2521155000,35500,35500,35500,35500,0
|
|
20230630,172900,2521155000,35500,35500,35500,35500,0
|
|
20230630,172800,2521155000,35500,35500,35500,35500,0
|
|
20230630,172700,2521155000,35500,35500,35500,35500,0
|
|
20230630,172600,2521155000,35500,35500,35500,35500,0
|
|
20230630,172500,2521155000,35500,35500,35500,35500,0
|
|
20230630,172400,2521155000,35500,35500,35500,35500,0
|
|
20230630,172300,2521155000,35500,35500,35500,35500,0
|
|
20230630,172200,2521155000,35500,35500,35500,35500,0
|
|
20230630,172100,2521155000,35500,35500,35500,35500,0
|
|
20230630,172000,2521155000,35500,35500,35500,35500,0
|
|
20230630,171900,2521155000,35500,35500,35500,35500,0
|
|
20230630,171800,2521155000,35500,35500,35500,35500,0
|
|
20230630,171700,2521155000,35500,35500,35500,35500,0
|
|
20230630,171600,2521155000,35500,35500,35500,35500,0
|
|
20230630,171500,2521155000,35500,35500,35500,35500,0
|
|
20230630,171400,2521155000,35500,35500,35500,35500,0
|
|
20230630,171300,2521155000,35500,35500,35500,35500,0
|
|
20230630,171200,2521155000,35500,35500,35500,35500,0
|
|
20230630,171100,2521155000,35500,35500,35500,35500,0
|
|
20230630,171000,2521155000,35500,35500,35500,35500,0
|
|
20230630,170900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,170800,2521155000,35500,35500,35500,35500,0
|
|
20230630,170700,2521155000,35500,35500,35500,35500,0
|
|
20230630,170600,2521155000,35500,35500,35500,35500,0
|
|
20230630,170500,2521155000,35500,35500,35500,35500,0
|
|
20230630,170400,2521155000,35500,35500,35500,35500,0
|
|
20230630,170300,2521155000,35500,35500,35500,35500,0
|
|
20230630,170200,2521155000,35500,35500,35500,35500,0
|
|
20230630,170100,2521155000,35500,35500,35500,35500,0
|
|
20230630,170000,2521155000,35500,35500,35500,35500,0
|
|
20230630,165900,2521155000,35500,35500,35500,35500,0
|
|
20230630,165800,2521155000,35500,35500,35500,35500,0
|
|
20230630,165700,2521155000,35500,35500,35500,35500,0
|
|
20230630,165600,2521155000,35500,35500,35500,35500,0
|
|
20230630,165500,2521155000,35500,35500,35500,35500,0
|
|
20230630,165400,2521155000,35500,35500,35500,35500,0
|
|
20230630,165300,2521155000,35500,35500,35500,35500,0
|
|
20230630,165200,2521155000,35500,35500,35500,35500,0
|
|
20230630,165100,2521155000,35500,35500,35500,35500,0
|
|
20230630,165000,2521155000,35500,35500,35500,35500,0
|
|
20230630,164900,2521155000,35500,35500,35500,35500,0
|
|
20230630,164800,2521155000,35500,35500,35500,35500,0
|
|
20230630,164700,2521155000,35500,35500,35500,35500,0
|
|
20230630,164600,2521155000,35500,35500,35500,35500,0
|
|
20230630,164500,2521155000,35500,35500,35500,35500,0
|
|
20230630,164400,2521155000,35500,35500,35500,35500,0
|
|
20230630,164300,2521155000,35500,35500,35500,35500,0
|
|
20230630,164200,2521155000,35500,35500,35500,35500,0
|
|
20230630,164100,2521155000,35500,35500,35500,35500,0
|
|
20230630,164000,2521155000,35500,35500,35500,35500,0
|
|
20230630,163900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,163800,2521155000,35500,35500,35500,35500,0
|
|
20230630,163700,2521155000,35500,35500,35500,35500,0
|
|
20230630,163600,2521155000,35500,35500,35500,35500,0
|
|
20230630,163500,2521155000,35500,35500,35500,35500,0
|
|
20230630,163400,2521155000,35500,35500,35500,35500,0
|
|
20230630,163300,2521155000,35500,35500,35500,35500,0
|
|
20230630,163200,2521155000,35500,35500,35500,35500,0
|
|
20230630,163100,2521155000,35500,35500,35500,35500,0
|
|
20230630,163000,2521155000,35500,35500,35500,35500,0
|
|
20230630,162900,2521155000,35500,35500,35500,35500,0
|
|
20230630,162800,2521155000,35500,35500,35500,35500,0
|
|
20230630,162700,2521155000,35500,35500,35500,35500,0
|
|
20230630,162600,2521155000,35500,35500,35500,35500,0
|
|
20230630,162500,2521155000,35500,35500,35500,35500,0
|
|
20230630,162400,2521155000,35500,35500,35500,35500,0
|
|
20230630,162300,2521155000,35500,35500,35500,35500,0
|
|
20230630,162200,2521155000,35500,35500,35500,35500,0
|
|
20230630,162100,2521155000,35500,35500,35500,35500,0
|
|
20230630,162000,2521155000,35500,35500,35500,35500,0
|
|
20230630,161900,2521155000,35500,35500,35500,35500,0
|
|
20230630,161800,2521155000,35500,35500,35500,35500,0
|
|
20230630,161700,2521155000,35500,35500,35500,35500,0
|
|
20230630,161600,2521155000,35500,35500,35500,35500,0
|
|
20230630,161500,2521155000,35500,35500,35500,35500,0
|
|
20230630,161400,2521155000,35500,35500,35500,35500,0
|
|
20230630,161300,2521155000,35500,35500,35500,35500,0
|
|
20230630,161200,2521155000,35500,35500,35500,35500,0
|
|
20230630,161100,2521155000,35500,35500,35500,35500,0
|
|
20230630,161000,2521155000,35500,35500,35500,35500,0
|
|
20230630,160900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,160800,2521155000,35500,35500,35500,35500,0
|
|
20230630,160700,2521155000,35500,35500,35500,35500,0
|
|
20230630,160600,2521155000,35500,35500,35500,35500,0
|
|
20230630,160500,2521155000,35500,35500,35500,35500,0
|
|
20230630,160400,2521155000,35500,35500,35500,35500,0
|
|
20230630,160300,2521155000,35500,35500,35500,35500,0
|
|
20230630,160200,2521155000,35500,35500,35500,35500,0
|
|
20230630,160100,2521155000,35500,35500,35500,35500,0
|
|
20230630,160000,2521155000,35500,35500,35500,35500,0
|
|
20230630,155900,2521155000,35500,35500,35500,35500,0
|
|
20230630,155800,2521155000,35500,35500,35500,35500,0
|
|
20230630,155700,2521155000,35500,35500,35500,35500,0
|
|
20230630,155600,2521155000,35500,35500,35500,35500,0
|
|
20230630,155500,2521155000,35500,35500,35500,35500,0
|
|
20230630,155400,2521155000,35500,35500,35500,35500,0
|
|
20230630,155300,2521155000,35500,35500,35500,35500,0
|
|
20230630,155200,2521155000,35500,35500,35500,35500,0
|
|
20230630,155100,2521155000,35500,35500,35500,35500,0
|
|
20230630,155000,2521155000,35500,35500,35500,35500,0
|
|
20230630,154900,2521155000,35500,35500,35500,35500,0
|
|
20230630,154800,2521155000,35500,35500,35500,35500,0
|
|
20230630,154700,2521155000,35500,35500,35500,35500,0
|
|
20230630,154600,2521155000,35500,35500,35500,35500,0
|
|
20230630,154500,2521155000,35500,35500,35500,35500,0
|
|
20230630,154400,2521155000,35500,35500,35500,35500,0
|
|
20230630,154300,2521155000,35500,35500,35500,35500,0
|
|
20230630,154200,2521155000,35500,35500,35500,35500,0
|
|
20230630,154100,2521155000,35500,35500,35500,35500,0
|
|
20230630,154000,2521155000,35500,35500,35500,35500,0
|
|
20230630,153900,2521155000,35500,35500,35500,35500,1875
|
|
20230630,153800,2521155000,35500,35500,35500,35500,0
|
|
20230630,153700,2521155000,35500,35500,35500,35500,0
|
|
20230630,153600,2521155000,35500,35500,35500,35500,0
|
|
20230630,153500,2521155000,35500,35500,35500,35500,0
|
|
20230630,153400,2521155000,35500,35500,35500,35500,0
|
|
20230630,153300,2521155000,35500,35500,35500,35500,0
|
|
20230630,153200,2521155000,35500,35500,35500,35500,0
|
|
20230630,153100,2521155000,35500,35500,35500,35500,0
|
|
20230630,153000,2521155000,35500,35500,35500,35500,1875
|
|
20230630,152900,2454592500,35350,35350,35350,35350,0
|
|
20230630,152800,2454592500,35350,35350,35350,35350,0
|
|
20230630,152700,2454592500,35350,35350,35350,35350,0
|
|
20230630,152600,2454592500,35350,35350,35350,35350,0
|
|
20230630,152500,2454592500,35350,35350,35350,35350,0
|
|
20230630,152400,2454592500,35350,35350,35350,35350,0
|
|
20230630,152300,2454592500,35350,35350,35350,35350,0
|
|
20230630,152200,2454592500,35350,35350,35350,35350,0
|
|
20230630,152100,2454592500,35350,35350,35350,35350,0
|
|
20230630,152000,2454592500,35350,35350,35350,35350,0
|
|
20230630,151900,2454592500,35350,35250,35350,35200,375
|
|
20230630,151800,2441353900,35200,35200,35200,35200,34
|
|
20230630,151700,2440157100,35250,35200,35300,35200,75
|
|
20230630,151600,2437514500,35300,35200,35300,35200,159
|
|
20230630,151500,2431912600,35300,35250,35300,35200,46
|
|
20230630,151400,2430291800,35200,35300,35300,35200,3829
|
|
20230630,151300,2295505450,35300,35300,35300,35200,211
|
|
20230630,151200,2288074650,35300,35200,35300,35200,1141
|
|
20230630,151100,2247910700,35300,35350,35350,35200,77
|
|
20230630,151000,2245194500,35250,35300,35350,35250,837
|
|
20230630,150900,2215689200,35350,35350,35350,35350,4
|
|
20230630,150800,2215547800,35350,35350,35350,35350,58
|
|
20230630,150700,2213497500,35350,35300,35350,35300,31
|
|
20230630,150600,2212402600,35300,35350,35350,35300,52
|
|
20230630,150500,2210566900,35300,35300,35350,35300,73
|
|
20230630,150400,2207988900,35350,35350,35350,35350,37
|
|
20230630,150300,2206680950,35350,35350,35350,35350,0
|
|
20230630,150200,2206680950,35350,35350,35350,35350,6
|
|
20230630,150100,2206468850,35350,35300,35350,35300,85
|
|
20230630,150000,2203467500,35250,35250,35250,35250,5
|
|
20230630,145900,2203291250,35250,35300,35300,35250,36
|
|
20230630,145800,2202022000,35300,35300,35300,35300,100
|
|
20230630,145700,2198492000,35300,35300,35300,35300,54
|
|
20230630,145600,2196585800,35250,35250,35300,35250,196
|
|
20230630,145500,2189676500,35300,35300,35300,35300,38
|
|
20230630,145400,2188335100,35300,35350,35350,35300,73
|
|
20230630,145300,2185756050,35350,35350,35350,35350,16
|
|
20230630,145200,2185190450,35350,35350,35350,35350,2
|
|
20230630,145100,2185119750,35300,35300,35350,35300,6
|
|
20230630,145000,2184907850,35300,35300,35300,35250,176
|
|
20230630,144900,2178698900,35350,35300,35350,35300,120
|
|
20230630,144800,2174462700,35350,35350,35350,35350,2
|
|
20230630,144700,2174392000,35350,35350,35350,35350,39
|
|
20230630,144600,2173013350,35350,35350,35350,35300,18
|
|
20230630,144500,2172377600,35350,35350,35350,35350,28
|
|
20230630,144400,2171387800,35350,35350,35350,35350,14
|
|
20230630,144300,2170892900,35350,35350,35350,35300,257
|
|
20230630,144200,2161819150,35350,35350,35350,35350,9
|
|
20230630,144100,2161501000,35450,35450,35450,35450,2
|
|
20230630,144000,2161430100,35450,35500,35500,35400,39
|
|
20230630,143900,2160046400,35500,35500,35500,35500,2
|
|
20230630,143800,2159975400,35450,35450,35450,35450,0
|
|
20230630,143700,2159975400,35450,35550,35550,35350,34
|
|
20230630,143600,2158769000,35500,35400,35500,35300,824
|
|
20230630,143500,2129618800,35500,35350,35500,35350,2
|
|
20230630,143400,2129547950,35350,35500,35500,35350,195
|
|
20230630,143300,2122635550,35500,35500,35500,35500,29
|
|
20230630,143200,2121606050,35500,35500,35500,35500,2
|
|
20230630,143100,2121535050,35500,35500,35500,35500,26
|
|
20230630,143000,2120612050,35500,35500,35500,35500,44
|
|
20230630,142900,2119050050,35500,35500,35500,35500,13
|
|
20230630,142800,2118588550,35500,35500,35500,35500,4
|
|
20230630,142700,2118446550,35500,35400,35500,35400,699
|
|
20230630,142600,2093701650,35400,35350,35400,35350,76
|
|
20230630,142500,2091013300,35350,35400,35400,35350,69
|
|
20230630,142400,2088570750,35400,35400,35400,35400,36
|
|
20230630,142300,2087296350,35400,35400,35400,35400,165
|
|
20230630,142200,2081455350,35450,35500,35500,35450,13
|
|
20230630,142100,2080993900,35400,35450,35450,35350,327
|
|
20230630,142000,2069415850,35500,35450,35500,35450,56
|
|
20230630,141900,2067430600,35500,35450,35500,35450,29
|
|
20230630,141800,2066401200,35450,35450,35500,35450,8
|
|
20230630,141700,2066117350,35500,35450,35500,35450,38
|
|
20230630,141600,2064769550,35450,35500,35500,35450,14
|
|
20230630,141500,2064272600,35500,35500,35500,35500,14
|
|
20230630,141400,2063775600,35500,35500,35500,35500,2
|
|
20230630,141300,2063704600,35500,35450,35500,35450,14
|
|
20230630,141200,2063207700,35500,35500,35500,35500,31
|
|
20230630,141100,2062107200,35450,35450,35450,35450,2
|
|
20230630,141000,2062036300,35500,35450,35500,35450,13
|
|
20230630,140900,2061574850,35500,35500,35500,35500,14
|
|
20230630,140800,2061077850,35500,35500,35500,35500,12
|
|
20230630,140700,2060651850,35500,35450,35500,35450,5
|
|
20230630,140600,2060474500,35500,35500,35500,35500,25
|
|
20230630,140500,2059587000,35450,35450,35450,35350,102
|
|
20230630,140400,2055979900,35450,35450,35450,35450,28
|
|
20230630,140300,2054987300,35400,35450,35450,35400,14
|
|
20230630,140200,2054491150,35450,35450,35450,35400,187
|
|
20230630,140100,2047870050,35450,35500,35500,35400,18
|
|
20230630,140000,2047231900,35450,35550,35550,35450,20
|
|
20230630,135900,2046521450,35550,35450,35550,35450,14
|
|
20230630,135800,2046024400,35500,35550,35550,35500,22
|
|
20230630,135700,2045243200,35500,35550,35550,35500,11
|
|
20230630,135600,2044852350,35550,35550,35550,35500,17
|
|
20230630,135500,2044248050,35500,35450,35500,35450,2
|
|
20230630,135400,2044177100,35550,35500,35550,35500,17
|
|
20230630,135300,2043572950,35500,35550,35550,35450,16
|
|
20230630,135200,2043004300,35550,35550,35550,35550,12
|
|
20230630,135100,2042577700,35550,35550,35550,35550,14
|
|
20230630,135000,2042080000,35400,35500,35500,35400,194
|
|
20230630,134900,2035201150,35550,35500,35550,35500,25
|
|
20230630,134800,2034312950,35550,35550,35550,35500,15
|
|
20230630,134700,2033779850,35500,35550,35550,35500,25
|
|
20230630,134600,2032891600,35550,35450,35550,35450,29
|
|
20230630,134500,2031862150,35500,35450,35500,35450,13
|
|
20230630,134400,2031400700,35500,35500,35550,35450,129
|
|
20230630,134300,2026815900,35450,35550,35550,35450,16
|
|
20230630,134200,2026247250,35550,35550,35550,35550,0
|
|
20230630,134100,2026247250,35550,35550,35600,35550,16
|
|
20230630,134000,2025678400,35550,35550,35550,35550,18
|
|
20230630,133900,2025038500,35600,35550,35600,35550,7
|
|
20230630,133800,2024789550,35600,35550,35600,35550,13
|
|
20230630,133700,2024326850,35550,35550,35550,35550,12
|
|
20230630,133600,2023900250,35550,35550,35550,35550,14
|
|
20230630,133500,2023402550,35350,35450,35450,35350,55
|
|
20230630,133400,2021455800,35400,35400,35400,35400,26
|
|
20230630,133300,2020535400,35300,35450,35450,35300,1356
|
|
20230630,133200,1972645600,35400,35450,35450,35400,346
|
|
20230630,133100,1960395950,35450,35500,35500,35450,847
|
|
20230630,133000,1930354200,35500,35600,35600,35500,591
|
|
20230630,132900,1909333450,35600,35600,35650,35600,25
|
|
20230630,132800,1908442750,35650,35650,35650,35600,16
|
|
20230630,132700,1907872400,35600,35650,35650,35600,13
|
|
20230630,132600,1907409000,35650,35650,35650,35600,15
|
|
20230630,132500,1906874300,35650,35600,35650,35600,7
|
|
20230630,132400,1906624950,35650,35600,35650,35600,18
|
|
20230630,132300,1905983450,35650,35650,35650,35600,99
|
|
20230630,132200,1902458000,35700,35650,35700,35650,17
|
|
20230630,132100,1901851350,35700,35650,35700,35650,62
|
|
20230630,132000,1899638500,35700,35650,35700,35650,12
|
|
20230630,131900,1899210150,35700,35650,35700,35650,20
|
|
20230630,131800,1898497050,35650,35700,35700,35650,3
|
|
20230630,131700,1898390000,35700,35650,35700,35650,15
|
|
20230630,131600,1897854550,35700,35700,35700,35650,20
|
|
20230630,131500,1897140600,35700,35650,35700,35650,12
|
|
20230630,131400,1896712250,35700,35650,35700,35650,14
|
|
20230630,131300,1896212500,35650,35700,35700,35650,17
|
|
20230630,131200,1895605650,35650,35700,35700,35650,14
|
|
20230630,131100,1895105950,35700,35650,35700,35650,4
|
|
20230630,131000,1894963250,35650,35650,35650,35650,17
|
|
20230630,130900,1894357200,35700,35750,35750,35650,39
|
|
20230630,130800,1892964350,35750,35700,35750,35700,4
|
|
20230630,130700,1892821500,35700,35650,35700,35650,4
|
|
20230630,130600,1892678800,35650,35800,35800,35650,63
|
|
20230630,130500,1890430600,35750,35800,35800,35750,15
|
|
20230630,130400,1889893750,35750,35750,35800,35750,11
|
|
20230630,130300,1889500400,35750,35800,35800,35750,7
|
|
20230630,130200,1889250050,35800,35800,35800,35700,25
|
|
20230630,130100,1888355150,35700,35800,35800,35700,308
|
|
20230630,130000,1877347550,35800,35800,35800,35750,16
|
|
20230630,125900,1876774850,35750,35800,35800,35750,89
|
|
20230630,125800,1873592400,35800,35800,35800,35800,14
|
|
20230630,125700,1873091200,35800,35800,35800,35800,17
|
|
20230630,125600,1872482600,35800,35800,35800,35800,2
|
|
20230630,125500,1872411000,35800,35750,35800,35750,34
|
|
20230630,125400,1871193850,35800,35650,35800,35650,1728
|
|
20230630,125300,1809450050,35700,35700,35700,35650,39
|
|
20230630,125200,1808059050,35700,35650,35700,35650,282
|
|
20230630,125100,1798005150,35650,35600,35650,35600,17
|
|
20230630,125000,1797399400,35650,35600,35650,35600,216
|
|
20230630,124900,1789709250,35600,35600,35600,35600,2
|
|
20230630,124800,1789638050,35600,35600,35600,35600,28
|
|
20230630,124700,1788641250,35550,35550,35550,35550,1
|
|
20230630,124600,1788605700,35600,35600,35600,35600,15
|
|
20230630,124500,1788071700,35550,35650,35650,35550,25
|
|
20230630,124400,1787180550,35600,35550,35650,35550,17
|
|
20230630,124300,1786575800,35650,35650,35750,35400,2696
|
|
20230630,124200,1690997300,35700,35700,35750,35700,13
|
|
20230630,124100,1690532900,35700,35600,35700,35600,876
|
|
20230630,124000,1659344800,35650,35750,35750,35650,1146
|
|
20230630,123900,1618466250,35750,35750,35750,35750,2
|
|
20230630,123800,1618394750,35700,35750,35750,35700,33
|
|
20230630,123700,1617215100,35750,35750,35750,35750,13
|
|
20230630,123600,1616750350,35750,35700,35750,35700,14
|
|
20230630,123500,1616249900,35750,35750,35750,35750,7
|
|
20230630,123400,1615999650,35750,35750,35750,35750,25
|
|
20230630,123300,1615105900,35750,35750,35750,35750,28
|
|
20230630,123200,1614104900,35750,35750,35750,35750,4
|
|
20230630,123100,1613961900,35750,35750,35750,35750,27
|
|
20230630,123000,1612996650,35700,35700,35700,35700,108
|
|
20230630,122900,1609141050,35750,35750,35750,35750,66
|
|
20230630,122800,1606781550,35750,35750,35750,35750,13
|
|
20230630,122700,1606316800,35750,35750,35750,35750,12
|
|
20230630,122600,1605887800,35750,35750,35750,35750,18
|
|
20230630,122500,1605244300,35700,35700,35700,35700,71
|
|
20230630,122400,1602709600,35750,35750,35750,35700,29
|
|
20230630,122300,1601673000,35750,35750,35750,35750,11
|
|
20230630,122200,1601279750,35750,35750,35750,35750,11
|
|
20230630,122100,1600886500,35750,35700,35750,35700,12
|
|
20230630,122000,1600458050,35700,35700,35700,35700,17
|
|
20230630,121900,1599851150,35700,35700,35700,35700,165
|
|
20230630,121800,1593960650,35700,35700,35700,35700,2
|
|
20230630,121700,1593889250,35700,35650,35700,35650,23
|
|
20230630,121600,1593068700,35650,35650,35650,35650,4
|
|
20230630,121500,1592926100,35650,35650,35650,35600,106
|
|
20230630,121400,1589151900,35700,35700,35700,35650,412
|
|
20230630,121300,1574459000,35750,35700,35750,35700,209
|
|
20230630,121200,1566996800,35700,35700,35750,35700,14
|
|
20230630,121100,1566496400,35700,35650,35750,35650,26
|
|
20230630,121000,1565567800,35650,35750,35750,35650,26
|
|
20230630,120900,1564638550,35750,35750,35750,35750,13
|
|
20230630,120800,1564173800,35750,35750,35750,35750,1
|
|
20230630,120700,1564138050,35700,35700,35700,35700,11
|
|
20230630,120600,1563745350,35750,35700,35750,35700,14
|
|
20230630,120500,1563244950,35700,35600,35700,35600,12
|
|
20230630,120400,1562816650,35750,35750,35750,35600,67
|
|
20230630,120300,1560429250,35750,35750,35750,35750,14
|
|
20230630,120200,1559928750,35750,35650,35750,35600,170
|
|
20230630,120100,1553861150,35650,35600,35650,35600,31
|
|
20230630,120000,1552757200,35600,35650,35750,35600,567
|
|
20230630,115900,1532498300,35750,35700,35750,35700,106
|
|
20230630,115800,1528713400,35750,35700,35750,35700,16
|
|
20230630,115700,1528141450,35750,35700,35750,35700,14
|
|
20230630,115600,1527641050,35700,35700,35750,35700,17
|
|
20230630,115500,1527033450,35750,35700,35750,35700,23
|
|
20230630,115400,1526211300,35750,35750,35750,35700,44
|
|
20230630,115300,1524638450,35750,35750,35750,35750,14
|
|
20230630,115200,1524137950,35700,35700,35700,35700,56
|
|
20230630,115100,1522138750,35750,35750,35750,35750,197
|
|
20230630,115000,1515096000,35750,35700,35750,35700,17
|
|
20230630,114900,1514488500,35700,35700,35700,35700,369
|
|
20230630,114800,1501315200,35700,35650,35700,35650,339
|
|
20230630,114700,1489226500,35650,35650,35650,35650,11
|
|
20230630,114600,1488834350,35650,35650,35650,35650,34
|
|
20230630,114500,1487622250,35650,35650,35650,35650,60
|
|
20230630,114400,1485483250,35650,35600,35650,35600,217
|
|
20230630,114300,1477747450,35650,35650,35650,35650,13
|
|
20230630,114200,1477284000,35600,35650,35650,35600,42
|
|
20230630,114100,1475788050,35650,35650,35650,35650,14
|
|
20230630,114000,1475288950,35650,35600,35650,35600,13
|
|
20230630,113900,1474825550,35650,35650,35650,35650,18
|
|
20230630,113800,1474183850,35650,35650,35650,35650,13
|
|
20230630,113700,1473720400,35650,35650,35650,35650,14
|
|
20230630,113600,1473221300,35650,35650,35650,35650,6
|
|
20230630,113500,1473007400,35650,35600,35650,35600,23
|
|
20230630,113400,1472188000,35650,35650,35650,35650,13
|
|
20230630,113300,1471724550,35650,35650,35650,35650,17
|
|
20230630,113200,1471118500,35650,35650,35650,35650,17
|
|
20230630,113100,1470512450,35650,35650,35650,35650,13
|
|
20230630,113000,1470049000,35650,35650,35650,35600,15
|
|
20230630,112900,1469514300,35650,35650,35650,35650,6
|
|
20230630,112800,1469300400,35550,35600,35600,35550,36
|
|
20230630,112700,1468019950,35600,35600,35600,35600,189
|
|
20230630,112600,1461291550,35600,35600,35600,35600,74
|
|
20230630,112500,1458657150,35600,35600,35600,35550,78
|
|
20230630,112400,1455883550,35600,35600,35600,35600,24
|
|
20230630,112300,1455029150,35600,35600,35600,35600,19
|
|
20230630,112200,1454352750,35600,35600,35600,35600,0
|
|
20230630,112100,1454352750,35600,35600,35600,35600,15
|
|
20230630,112000,1453818750,35600,35600,35600,35550,32
|
|
20230630,111900,1452679900,35550,35550,35550,35550,326
|
|
20230630,111800,1441090600,35550,35500,35550,35500,358
|
|
20230630,111700,1428373450,35500,35500,35500,35500,15
|
|
20230630,111600,1427840950,35500,35550,35550,35500,14
|
|
20230630,111500,1427343350,35550,35450,35550,35450,5
|
|
20230630,111400,1427165700,35550,35550,35550,35550,24
|
|
20230630,111300,1426312500,35550,35550,35550,35550,13
|
|
20230630,111200,1425850350,35400,35400,35400,35400,2
|
|
20230630,111100,1425779550,35550,35550,35550,35550,14
|
|
20230630,111000,1425281850,35500,35500,35500,35450,626
|
|
20230630,110900,1403063200,35450,35400,35450,35400,466
|
|
20230630,110800,1386566050,35400,35450,35550,35400,9
|
|
20230630,110700,1386247050,35400,35550,35550,35400,185
|
|
20230630,110600,1379690450,35450,35550,35550,35450,36
|
|
20230630,110500,1378412900,35500,35500,35500,35500,1
|
|
20230630,110400,1378377400,35500,35450,35500,35450,35
|
|
20230630,110300,1377135850,35500,35550,35600,35450,528
|
|
20230630,110200,1358379350,35500,35500,35500,35500,0
|
|
20230630,110100,1358379350,35500,35600,35600,35500,22
|
|
20230630,110000,1357598000,35550,35600,35600,35550,25
|
|
20230630,105900,1356708600,35700,35500,35700,35450,537
|
|
20230630,105800,1337662550,35700,35700,35700,35700,31
|
|
20230630,105700,1336555850,35450,35600,35700,35450,89
|
|
20230630,105600,1333391500,35600,35700,35700,35600,20
|
|
20230630,105500,1332678300,35650,35700,35700,35600,187
|
|
20230630,105400,1326018900,35700,35450,35700,35450,21
|
|
20230630,105300,1325269450,35700,35450,35700,35450,94
|
|
20230630,105200,1321932800,35450,35500,35500,35450,224
|
|
20230630,105100,1313981650,35600,35600,35700,35550,221
|
|
20230630,105000,1306118900,35700,35650,35700,35650,233
|
|
20230630,104900,1297810350,35700,35700,35750,35650,159
|
|
20230630,104800,1292133500,35750,35750,35750,35750,102
|
|
20230630,104700,1288487000,35750,35750,35750,35750,33
|
|
20230630,104600,1287307250,35750,35700,35750,35700,80
|
|
20230630,104500,1284448200,35750,35750,35800,35700,854
|
|
20230630,104400,1253923000,35750,35700,35750,35700,30
|
|
20230630,104300,1252850550,35750,35750,35750,35750,50
|
|
20230630,104200,1251063050,35750,35750,35750,35700,210
|
|
20230630,104100,1243560950,35750,35700,35750,35700,473
|
|
20230630,104000,1226651250,35750,35750,35750,35700,27
|
|
20230630,103900,1225686050,35750,35700,35750,35650,254
|
|
20230630,103800,1216616550,35650,35650,35650,35650,316
|
|
20230630,103700,1205351150,35550,35550,35550,35550,1
|
|
20230630,103600,1205315600,35600,35500,35600,35500,445
|
|
20230630,103500,1189474800,35500,35400,35500,35400,889
|
|
20230630,103400,1157960150,35350,35350,35400,35350,345
|
|
20230630,103300,1145747850,35400,35450,35450,35350,43
|
|
20230630,103200,1144224300,35500,35550,35550,35450,38
|
|
20230630,103100,1142874650,35400,35450,35600,35400,40
|
|
20230630,103000,1141452200,35450,35600,35650,35450,270
|
|
20230630,102900,1131865900,35600,35650,35650,35600,34
|
|
20230630,102800,1130654900,35650,35550,35650,35500,122
|
|
20230630,102700,1126311900,35600,35600,35700,35550,223
|
|
20230630,102600,1118371300,35700,35700,35700,35700,20
|
|
20230630,102500,1117657300,35750,35600,35750,35600,69
|
|
20230630,102400,1115191650,35700,35500,35700,35450,230
|
|
20230630,102300,1107029900,35700,35450,35700,35450,744
|
|
20230630,102200,1080508950,35450,35550,35650,35450,287
|
|
20230630,102100,1070310250,35650,35700,35700,35550,513
|
|
20230630,102000,1052036700,35700,35800,35800,35700,59
|
|
20230630,101900,1049927300,35800,35750,35850,35750,86
|
|
20230630,101800,1046845600,35800,35650,35800,35650,58
|
|
20230630,101700,1044773100,35600,35700,35700,35600,398
|
|
20230630,101600,1030566950,35750,35800,35900,35750,273
|
|
20230630,101500,1020782600,35750,35750,35900,35750,258
|
|
20230630,101400,1011546850,35800,35900,35900,35800,817
|
|
20230630,101300,982279850,35900,35850,35950,35850,173
|
|
20230630,101200,976066800,35850,35850,35900,35800,773
|
|
20230630,101100,948331050,35800,35850,35850,35700,301
|
|
20230630,101000,937548000,35800,35850,35850,35700,374
|
|
20230630,100900,924154500,35850,35900,35950,35750,780
|
|
20230630,100800,896161400,35950,35600,35950,35600,941
|
|
20230630,100700,862461800,35700,35500,35700,35500,2520
|
|
20230630,100600,772744300,35500,35450,35500,35350,559
|
|
20230630,100500,752921900,35450,35400,35450,35400,326
|
|
20230630,100400,741368300,35400,35350,35450,35350,368
|
|
20230630,100300,728345950,35350,35400,35400,35350,212
|
|
20230630,100200,720844550,35400,35400,35400,35400,200
|
|
20230630,100100,713764550,35400,35450,35450,35050,500
|
|
20230630,100000,696068450,35450,35300,35450,35300,437
|
|
20230630,095900,680584150,35350,35100,35350,35100,941
|
|
20230630,095800,647475350,35100,34850,35100,34850,229
|
|
20230630,095700,639469200,34700,34750,34850,34700,263
|
|
20230630,095600,630324700,34700,34750,34750,34700,30
|
|
20230630,095500,629282450,34700,34650,34700,34650,275
|
|
20230630,095400,619740350,34750,34700,34750,34650,140
|
|
20230630,095300,614885750,34750,34850,34900,34750,1914
|
|
20230630,095200,548206500,34850,34900,34900,34850,237
|
|
20230630,095100,539947000,35050,34850,35050,34850,162
|
|
20230630,095000,534285150,34850,34950,34950,34850,30
|
|
20230630,094900,533236750,35000,35150,35150,35000,86
|
|
20230630,094800,530219750,35150,35150,35150,35150,41
|
|
20230630,094700,528778600,35200,34950,35200,34950,452
|
|
20230630,094600,512930250,34850,34750,34850,34750,342
|
|
20230630,094500,501019000,34750,34650,34750,34650,226
|
|
20230630,094400,493171650,34600,34600,34600,34600,17
|
|
20230630,094300,492583450,34550,34450,34650,34450,287
|
|
20230630,094200,482674200,34450,34400,34450,34400,42
|
|
20230630,094100,481227350,34400,34300,34400,34300,143
|
|
20230630,094000,476315650,34400,34450,34450,34400,6
|
|
20230630,093900,476109200,34400,34300,34400,34100,1541
|
|
20230630,093800,423390450,34300,34350,34400,34300,571
|
|
20230630,093700,403795200,34200,34450,34450,34100,2524
|
|
20230630,093600,317312200,34550,34400,34550,34400,6
|
|
20230630,093500,317105200,34350,34400,34400,34350,3
|
|
20230630,093400,317002100,34350,34600,34650,34300,544
|
|
20230630,093300,298280700,34600,34450,34600,34450,1350
|
|
20230630,093200,251711600,34450,34450,34450,34450,48
|
|
20230630,093100,250058000,34450,34500,34500,34450,119
|
|
20230630,093000,245958150,34500,34500,34550,34400,900
|
|
20230630,092900,214974750,34600,34500,34600,34500,55
|
|
20230630,092800,213076250,34550,34550,34550,34550,25
|
|
20230630,092700,212212500,34500,34550,34550,34500,8
|
|
20230630,092600,211936150,34550,34600,34600,34550,30
|
|
20230630,092500,210899350,34600,34600,34600,34600,100
|
|
20230630,092400,207439350,34500,34550,34550,34500,41
|
|
20230630,092300,206024350,34500,34500,34500,34450,48
|
|
20230630,092200,204368600,34500,34500,34550,34500,80
|
|
20230630,092100,201608550,34450,34650,34650,34450,1054
|
|
20230630,092000,165205700,34650,34650,34650,34650,59
|
|
20230630,091900,163161350,34650,34650,34650,34650,111
|
|
20230630,091800,159315200,34650,34650,34650,34600,119
|
|
20230630,091700,155191900,34600,34650,34650,34600,113
|
|
20230630,091600,151277200,34750,34700,34750,34650,13
|
|
20230630,091500,150825850,34700,34750,34750,34700,266
|
|
20230630,091400,141588850,34750,34800,34800,34750,108
|
|
20230630,091300,137835550,34750,34850,34850,34750,153
|
|
20230630,091200,132509300,34850,35000,35000,34850,535
|
|
20230630,091100,113830400,35000,35050,35050,35000,77
|
|
20230630,091000,111133300,35150,35100,35150,35100,174
|
|
20230630,090900,105020800,35150,35100,35150,35100,48
|
|
20230630,090800,103335950,35100,34850,35100,34850,111
|
|
20230630,090700,99442950,34850,34800,34950,34800,357
|
|
20230630,090600,87004300,34800,34850,34850,34800,41
|
|
20230630,090500,85576200,34850,35350,35350,34850,517
|
|
20230630,090400,67365800,35400,35500,35500,35400,209
|
|
20230630,090300,59947900,35500,35500,35500,35400,905
|
|
20230630,090200,27835900,35450,35150,35450,35150,506
|
|
20230630,090100,9944300,35150,34900,35150,34850,45
|
|
20230630,090000,8370550,34850,35150,35150,34850,239
|