653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,195000,113706000,100200,100200,100200,100200,5
|
|
20230630,194900,113706000,100200,100200,100200,100200,0
|
|
20230630,194800,113706000,100200,100200,100200,100200,0
|
|
20230630,194700,113706000,100200,100200,100200,100200,0
|
|
20230630,194600,113706000,100200,100200,100200,100200,0
|
|
20230630,194500,113706000,100200,100200,100200,100200,0
|
|
20230630,194400,113706000,100200,100200,100200,100200,0
|
|
20230630,194300,113706000,100200,100200,100200,100200,0
|
|
20230630,194200,113706000,100200,100200,100200,100200,0
|
|
20230630,194100,113706000,100200,100200,100200,100200,0
|
|
20230630,194000,113706000,100200,100200,100200,100200,0
|
|
20230630,193900,113706000,100200,100200,100200,100200,0
|
|
20230630,193800,113706000,100200,100200,100200,100200,0
|
|
20230630,193700,113706000,100200,100200,100200,100200,0
|
|
20230630,193600,113706000,100200,100200,100200,100200,0
|
|
20230630,193500,113706000,100200,100200,100200,100200,0
|
|
20230630,193400,113706000,100200,100200,100200,100200,0
|
|
20230630,193300,113706000,100200,100200,100200,100200,0
|
|
20230630,193200,113706000,100200,100200,100200,100200,0
|
|
20230630,193100,113706000,100200,100200,100200,100200,0
|
|
20230630,193000,113706000,100200,100200,100200,100200,0
|
|
20230630,192900,113706000,100200,100200,100200,100200,0
|
|
20230630,192800,113706000,100200,100200,100200,100200,0
|
|
20230630,192700,113706000,100200,100200,100200,100200,0
|
|
20230630,192600,113706000,100200,100200,100200,100200,0
|
|
20230630,192500,113706000,100200,100200,100200,100200,0
|
|
20230630,192400,113706000,100200,100200,100200,100200,0
|
|
20230630,192300,113706000,100200,100200,100200,100200,0
|
|
20230630,192200,113706000,100200,100200,100200,100200,0
|
|
20230630,192100,113706000,100200,100200,100200,100200,0
|
|
20230630,192000,113706000,100200,100200,100200,100200,5
|
|
20230630,191900,113706000,100200,100200,100200,100200,0
|
|
20230630,191800,113706000,100200,100200,100200,100200,0
|
|
20230630,191700,113706000,100200,100200,100200,100200,0
|
|
20230630,191600,113706000,100200,100200,100200,100200,0
|
|
20230630,191500,113706000,100200,100200,100200,100200,0
|
|
20230630,191400,113706000,100200,100200,100200,100200,0
|
|
20230630,191300,113706000,100200,100200,100200,100200,0
|
|
20230630,191200,113706000,100200,100200,100200,100200,0
|
|
20230630,191100,113706000,100200,100200,100200,100200,0
|
|
20230630,191000,113706000,100200,100200,100200,100200,0
|
|
20230630,190900,113706000,100200,100200,100200,100200,0
|
|
20230630,190800,113706000,100200,100200,100200,100200,0
|
|
20230630,190700,113706000,100200,100200,100200,100200,0
|
|
20230630,190600,113706000,100200,100200,100200,100200,0
|
|
20230630,190500,113706000,100200,100200,100200,100200,0
|
|
20230630,190400,113706000,100200,100200,100200,100200,0
|
|
20230630,190300,113706000,100200,100200,100200,100200,0
|
|
20230630,190200,113706000,100200,100200,100200,100200,0
|
|
20230630,190100,113706000,100200,100200,100200,100200,0
|
|
20230630,190000,113706000,100200,100200,100200,100200,0
|
|
20230630,185900,113706000,100200,100200,100200,100200,0
|
|
20230630,185800,113706000,100200,100200,100200,100200,0
|
|
20230630,185700,113706000,100200,100200,100200,100200,0
|
|
20230630,185600,113706000,100200,100200,100200,100200,0
|
|
20230630,185500,113706000,100200,100200,100200,100200,0
|
|
20230630,185400,113706000,100200,100200,100200,100200,0
|
|
20230630,185300,113706000,100200,100200,100200,100200,0
|
|
20230630,185200,113706000,100200,100200,100200,100200,0
|
|
20230630,185100,113706000,100200,100200,100200,100200,0
|
|
20230630,185000,113706000,100200,100200,100200,100200,5
|
|
20230630,184900,113706000,100200,100200,100200,100200,0
|
|
20230630,184800,113706000,100200,100200,100200,100200,0
|
|
20230630,184700,113706000,100200,100200,100200,100200,0
|
|
20230630,184600,113706000,100200,100200,100200,100200,0
|
|
20230630,184500,113706000,100200,100200,100200,100200,0
|
|
20230630,184400,113706000,100200,100200,100200,100200,0
|
|
20230630,184300,113706000,100200,100200,100200,100200,0
|
|
20230630,184200,113706000,100200,100200,100200,100200,0
|
|
20230630,184100,113706000,100200,100200,100200,100200,0
|
|
20230630,184000,113706000,100200,100200,100200,100200,0
|
|
20230630,183900,113706000,100200,100200,100200,100200,0
|
|
20230630,183800,113706000,100200,100200,100200,100200,0
|
|
20230630,183700,113706000,100200,100200,100200,100200,0
|
|
20230630,183600,113706000,100200,100200,100200,100200,0
|
|
20230630,183500,113706000,100200,100200,100200,100200,0
|
|
20230630,183400,113706000,100200,100200,100200,100200,0
|
|
20230630,183300,113706000,100200,100200,100200,100200,0
|
|
20230630,183200,113706000,100200,100200,100200,100200,0
|
|
20230630,183100,113706000,100200,100200,100200,100200,0
|
|
20230630,183000,113706000,100200,100200,100200,100200,0
|
|
20230630,182900,113706000,100200,100200,100200,100200,0
|
|
20230630,182800,113706000,100200,100200,100200,100200,0
|
|
20230630,182700,113706000,100200,100200,100200,100200,0
|
|
20230630,182600,113706000,100200,100200,100200,100200,0
|
|
20230630,182500,113706000,100200,100200,100200,100200,0
|
|
20230630,182400,113706000,100200,100200,100200,100200,0
|
|
20230630,182300,113706000,100200,100200,100200,100200,0
|
|
20230630,182200,113706000,100200,100200,100200,100200,0
|
|
20230630,182100,113706000,100200,100200,100200,100200,0
|
|
20230630,182000,113706000,100200,100200,100200,100200,5
|
|
20230630,181900,113706000,100200,100200,100200,100200,0
|
|
20230630,181800,113706000,100200,100200,100200,100200,0
|
|
20230630,181700,113706000,100200,100200,100200,100200,0
|
|
20230630,181600,113706000,100200,100200,100200,100200,0
|
|
20230630,181500,113706000,100200,100200,100200,100200,0
|
|
20230630,181400,113706000,100200,100200,100200,100200,0
|
|
20230630,181300,113706000,100200,100200,100200,100200,0
|
|
20230630,181200,113706000,100200,100200,100200,100200,0
|
|
20230630,181100,113706000,100200,100200,100200,100200,0
|
|
20230630,181000,113706000,100200,100200,100200,100200,0
|
|
20230630,180900,113706000,100200,100200,100200,100200,0
|
|
20230630,180800,113706000,100200,100200,100200,100200,0
|
|
20230630,180700,113706000,100200,100200,100200,100200,0
|
|
20230630,180600,113706000,100200,100200,100200,100200,0
|
|
20230630,180500,113706000,100200,100200,100200,100200,0
|
|
20230630,180400,113706000,100200,100200,100200,100200,0
|
|
20230630,180300,113706000,100200,100200,100200,100200,0
|
|
20230630,180200,113706000,100200,100200,100200,100200,0
|
|
20230630,180100,113706000,100200,100200,100200,100200,0
|
|
20230630,180000,113706000,100200,100200,100200,100200,0
|
|
20230630,175900,113706000,100200,100200,100200,100200,0
|
|
20230630,175800,113706000,100200,100200,100200,100200,0
|
|
20230630,175700,113706000,100200,100200,100200,100200,0
|
|
20230630,175600,113706000,100200,100200,100200,100200,0
|
|
20230630,175500,113706000,100200,100200,100200,100200,0
|
|
20230630,175400,113706000,100200,100200,100200,100200,0
|
|
20230630,175300,113706000,100200,100200,100200,100200,0
|
|
20230630,175200,113706000,100200,100200,100200,100200,0
|
|
20230630,175100,113706000,100200,100200,100200,100200,0
|
|
20230630,175000,113706000,100200,100200,100200,100200,5
|
|
20230630,174900,113706000,100200,100200,100200,100200,0
|
|
20230630,174800,113706000,100200,100200,100200,100200,0
|
|
20230630,174700,113706000,100200,100200,100200,100200,0
|
|
20230630,174600,113706000,100200,100200,100200,100200,0
|
|
20230630,174500,113706000,100200,100200,100200,100200,0
|
|
20230630,174400,113706000,100200,100200,100200,100200,0
|
|
20230630,174300,113706000,100200,100200,100200,100200,0
|
|
20230630,174200,113706000,100200,100200,100200,100200,0
|
|
20230630,174100,113706000,100200,100200,100200,100200,0
|
|
20230630,174000,113706000,100200,100200,100200,100200,0
|
|
20230630,173900,113706000,100200,100200,100200,100200,0
|
|
20230630,173800,113706000,100200,100200,100200,100200,0
|
|
20230630,173700,113706000,100200,100200,100200,100200,0
|
|
20230630,173600,113706000,100200,100200,100200,100200,0
|
|
20230630,173500,113706000,100200,100200,100200,100200,0
|
|
20230630,173400,113706000,100200,100200,100200,100200,0
|
|
20230630,173300,113706000,100200,100200,100200,100200,0
|
|
20230630,173200,113706000,100200,100200,100200,100200,0
|
|
20230630,173100,113706000,100200,100200,100200,100200,0
|
|
20230630,173000,113706000,100200,100200,100200,100200,0
|
|
20230630,172900,113706000,100200,100200,100200,100200,0
|
|
20230630,172800,113706000,100200,100200,100200,100200,0
|
|
20230630,172700,113706000,100200,100200,100200,100200,0
|
|
20230630,172600,113706000,100200,100200,100200,100200,0
|
|
20230630,172500,113706000,100200,100200,100200,100200,0
|
|
20230630,172400,113706000,100200,100200,100200,100200,0
|
|
20230630,172300,113706000,100200,100200,100200,100200,0
|
|
20230630,172200,113706000,100200,100200,100200,100200,0
|
|
20230630,172100,113706000,100200,100200,100200,100200,0
|
|
20230630,172000,113706000,100200,100200,100200,100200,5
|
|
20230630,171900,113706000,100200,100200,100200,100200,0
|
|
20230630,171800,113706000,100200,100200,100200,100200,0
|
|
20230630,171700,113706000,100200,100200,100200,100200,0
|
|
20230630,171600,113706000,100200,100200,100200,100200,0
|
|
20230630,171500,113706000,100200,100200,100200,100200,0
|
|
20230630,171400,113706000,100200,100200,100200,100200,0
|
|
20230630,171300,113706000,100200,100200,100200,100200,0
|
|
20230630,171200,113706000,100200,100200,100200,100200,0
|
|
20230630,171100,113706000,100200,100200,100200,100200,0
|
|
20230630,171000,113706000,100200,100200,100200,100200,0
|
|
20230630,170900,113706000,100200,100200,100200,100200,0
|
|
20230630,170800,113706000,100200,100200,100200,100200,0
|
|
20230630,170700,113706000,100200,100200,100200,100200,0
|
|
20230630,170600,113706000,100200,100200,100200,100200,0
|
|
20230630,170500,113706000,100200,100200,100200,100200,0
|
|
20230630,170400,113706000,100200,100200,100200,100200,0
|
|
20230630,170300,113706000,100200,100200,100200,100200,0
|
|
20230630,170200,113706000,100200,100200,100200,100200,0
|
|
20230630,170100,113706000,100200,100200,100200,100200,0
|
|
20230630,170000,113706000,100200,100200,100200,100200,0
|
|
20230630,165900,113706000,100200,100200,100200,100200,0
|
|
20230630,165800,113706000,100200,100200,100200,100200,0
|
|
20230630,165700,113706000,100200,100200,100200,100200,0
|
|
20230630,165600,113706000,100200,100200,100200,100200,0
|
|
20230630,165500,113706000,100200,100200,100200,100200,0
|
|
20230630,165400,113706000,100200,100200,100200,100200,0
|
|
20230630,165300,113706000,100200,100200,100200,100200,0
|
|
20230630,165200,113706000,100200,100200,100200,100200,0
|
|
20230630,165100,113706000,100200,100200,100200,100200,0
|
|
20230630,165000,113706000,100200,100200,100200,100200,5
|
|
20230630,164900,113706000,100200,100200,100200,100200,0
|
|
20230630,164800,113706000,100200,100200,100200,100200,0
|
|
20230630,164700,113706000,100200,100200,100200,100200,0
|
|
20230630,164600,113706000,100200,100200,100200,100200,0
|
|
20230630,164500,113706000,100200,100200,100200,100200,0
|
|
20230630,164400,113706000,100200,100200,100200,100200,0
|
|
20230630,164300,113706000,100200,100200,100200,100200,0
|
|
20230630,164200,113706000,100200,100200,100200,100200,0
|
|
20230630,164100,113706000,100200,100200,100200,100200,0
|
|
20230630,164000,113706000,100200,100200,100200,100200,0
|
|
20230630,163900,113706000,100200,100200,100200,100200,0
|
|
20230630,163800,113706000,100200,100200,100200,100200,0
|
|
20230630,163700,113706000,100200,100200,100200,100200,0
|
|
20230630,163600,113706000,100200,100200,100200,100200,0
|
|
20230630,163500,113706000,100200,100200,100200,100200,0
|
|
20230630,163400,113706000,100200,100200,100200,100200,0
|
|
20230630,163300,113706000,100200,100200,100200,100200,0
|
|
20230630,163200,113706000,100200,100200,100200,100200,0
|
|
20230630,163100,113706000,100200,100200,100200,100200,0
|
|
20230630,163000,113706000,100200,100200,100200,100200,0
|
|
20230630,162900,113706000,100200,100200,100200,100200,0
|
|
20230630,162800,113706000,100200,100200,100200,100200,0
|
|
20230630,162700,113706000,100200,100200,100200,100200,0
|
|
20230630,162600,113706000,100200,100200,100200,100200,0
|
|
20230630,162500,113706000,100200,100200,100200,100200,0
|
|
20230630,162400,113706000,100200,100200,100200,100200,0
|
|
20230630,162300,113706000,100200,100200,100200,100200,0
|
|
20230630,162200,113706000,100200,100200,100200,100200,0
|
|
20230630,162100,113706000,100200,100200,100200,100200,0
|
|
20230630,162000,113706000,100200,100200,100200,100200,5
|
|
20230630,161900,113706000,100200,100200,100200,100200,0
|
|
20230630,161800,113706000,100200,100200,100200,100200,0
|
|
20230630,161700,113706000,100200,100200,100200,100200,0
|
|
20230630,161600,113706000,100200,100200,100200,100200,0
|
|
20230630,161500,113706000,100200,100200,100200,100200,0
|
|
20230630,161400,113706000,100200,100200,100200,100200,0
|
|
20230630,161300,113706000,100200,100200,100200,100200,0
|
|
20230630,161200,113706000,100200,100200,100200,100200,0
|
|
20230630,161100,113706000,100200,100200,100200,100200,0
|
|
20230630,161000,113706000,100200,100200,100200,100200,0
|
|
20230630,160900,113706000,100200,100200,100200,100200,0
|
|
20230630,160800,113706000,100200,100200,100200,100200,0
|
|
20230630,160700,113706000,100200,100200,100200,100200,0
|
|
20230630,160600,113706000,100200,100200,100200,100200,0
|
|
20230630,160500,113706000,100200,100200,100200,100200,0
|
|
20230630,160400,113706000,100200,100200,100200,100200,0
|
|
20230630,160300,113706000,100200,100200,100200,100200,0
|
|
20230630,160200,113706000,100200,100200,100200,100200,0
|
|
20230630,160100,113706000,100200,100200,100200,100200,0
|
|
20230630,160000,113706000,100200,100200,100200,100200,0
|
|
20230630,155900,113706000,100200,100200,100200,100200,0
|
|
20230630,155800,113706000,100200,100200,100200,100200,0
|
|
20230630,155700,113706000,100200,100200,100200,100200,0
|
|
20230630,155600,113706000,100200,100200,100200,100200,0
|
|
20230630,155500,113706000,100200,100200,100200,100200,0
|
|
20230630,155400,113706000,100200,100200,100200,100200,0
|
|
20230630,155300,113706000,100200,100200,100200,100200,0
|
|
20230630,155200,113706000,100200,100200,100200,100200,0
|
|
20230630,155100,113706000,100200,100200,100200,100200,0
|
|
20230630,155000,113706000,100200,100200,100200,100200,5
|
|
20230630,154900,113706000,100200,100200,100200,100200,0
|
|
20230630,154800,113706000,100200,100200,100200,100200,0
|
|
20230630,154700,113706000,100200,100200,100200,100200,0
|
|
20230630,154600,113706000,100200,100200,100200,100200,0
|
|
20230630,154500,113706000,100200,100200,100200,100200,0
|
|
20230630,154400,113706000,100200,100200,100200,100200,0
|
|
20230630,154300,113706000,100200,100200,100200,100200,0
|
|
20230630,154200,113706000,100200,100200,100200,100200,0
|
|
20230630,154100,113706000,100200,100200,100200,100200,0
|
|
20230630,154000,113706000,100200,100200,100200,100200,0
|
|
20230630,153900,113706000,100200,100200,100200,100200,0
|
|
20230630,153800,113706000,100200,100200,100200,100200,0
|
|
20230630,153700,113706000,100200,100200,100200,100200,0
|
|
20230630,153600,113706000,100200,100200,100200,100200,0
|
|
20230630,153500,113706000,100200,100200,100200,100200,0
|
|
20230630,153400,113706000,100200,100200,100200,100200,0
|
|
20230630,153300,113706000,100200,100200,100200,100200,0
|
|
20230630,153200,113706000,100200,100200,100200,100200,0
|
|
20230630,153100,113706000,100200,100200,100200,100200,0
|
|
20230630,153000,113706000,100200,100200,100200,100200,5
|
|
20230630,152900,113205000,99900,99900,99900,99900,0
|
|
20230630,152800,113205000,99900,99900,99900,99900,0
|
|
20230630,152700,113205000,99900,99900,99900,99900,0
|
|
20230630,152600,113205000,99900,99900,99900,99900,0
|
|
20230630,152500,113205000,99900,99900,99900,99900,0
|
|
20230630,152400,113205000,99900,99900,99900,99900,0
|
|
20230630,152300,113205000,99900,99900,99900,99900,0
|
|
20230630,152200,113205000,99900,99900,99900,99900,0
|
|
20230630,152100,113205000,99900,99900,99900,99900,0
|
|
20230630,152000,113205000,99900,99900,99900,99900,0
|
|
20230630,151900,113205000,99900,99900,99900,99900,0
|
|
20230630,151800,113205000,99900,99900,99900,99900,0
|
|
20230630,151700,113205000,99900,99900,99900,99900,0
|
|
20230630,151600,113205000,99900,99900,99900,99900,0
|
|
20230630,151500,113205000,99900,99900,99900,99900,0
|
|
20230630,151400,113205000,99900,99900,99900,99900,0
|
|
20230630,151300,113205000,99900,99900,99900,99900,0
|
|
20230630,151200,113205000,99900,99900,99900,99900,0
|
|
20230630,151100,113205000,99900,99900,99900,99900,0
|
|
20230630,151000,113205000,99900,99900,99900,99900,0
|
|
20230630,150900,113205000,99900,99900,99900,99900,0
|
|
20230630,150800,113205000,99900,99900,99900,99900,0
|
|
20230630,150700,113205000,99900,99900,99900,99900,0
|
|
20230630,150600,113205000,99900,99900,99900,99900,0
|
|
20230630,150500,113205000,99900,99900,99900,99900,0
|
|
20230630,150400,113205000,99900,99900,99900,99900,0
|
|
20230630,150300,113205000,99900,99900,99900,99900,0
|
|
20230630,150200,113205000,99900,99900,99900,99900,0
|
|
20230630,150100,113205000,99900,99900,99900,99900,0
|
|
20230630,150000,113205000,99900,99900,99900,99900,1
|
|
20230630,145900,113105100,100000,100000,100000,100000,0
|
|
20230630,145800,113105100,100000,100000,100000,100000,0
|
|
20230630,145700,113105100,100000,100000,100000,100000,0
|
|
20230630,145600,113105100,100000,100000,100000,100000,0
|
|
20230630,145500,113105100,100000,100000,100000,100000,0
|
|
20230630,145400,113105100,100000,100000,100000,100000,0
|
|
20230630,145300,113105100,100000,100000,100000,100000,0
|
|
20230630,145200,113105100,100000,100000,100000,100000,0
|
|
20230630,145100,113105100,100000,100000,100000,100000,0
|
|
20230630,145000,113105100,100000,100000,100000,100000,1
|
|
20230630,144900,113005100,100000,100000,100000,100000,0
|
|
20230630,144800,113005100,100000,100000,100000,100000,0
|
|
20230630,144700,113005100,100000,100000,100000,100000,0
|
|
20230630,144600,113005100,100000,100000,100000,100000,0
|
|
20230630,144500,113005100,100000,100000,100000,100000,0
|
|
20230630,144400,113005100,100000,100000,100000,100000,0
|
|
20230630,144300,113005100,100000,100000,100000,100000,0
|
|
20230630,144200,113005100,100000,100000,100000,100000,0
|
|
20230630,144100,113005100,100000,100000,100000,100000,0
|
|
20230630,144000,113005100,100000,100000,100000,100000,0
|
|
20230630,143900,113005100,100000,100000,100000,100000,0
|
|
20230630,143800,113005100,100000,100000,100000,100000,0
|
|
20230630,143700,113005100,100000,100000,100000,100000,0
|
|
20230630,143600,113005100,100000,100000,100000,100000,1
|
|
20230630,143500,112905100,100000,100000,100000,100000,0
|
|
20230630,143400,112905100,100000,100000,100000,100000,0
|
|
20230630,143300,112905100,100000,100000,100000,100000,0
|
|
20230630,143200,112905100,100000,100000,100000,100000,0
|
|
20230630,143100,112905100,100000,100000,100000,100000,0
|
|
20230630,143000,112905100,100000,100000,100000,100000,0
|
|
20230630,142900,112905100,100000,100000,100000,100000,0
|
|
20230630,142800,112905100,100000,100000,100000,100000,0
|
|
20230630,142700,112905100,100000,100000,100000,100000,0
|
|
20230630,142600,112905100,100000,100000,100000,100000,1
|
|
20230630,142500,112805100,100100,100100,100100,100100,0
|
|
20230630,142400,112805100,100100,100100,100100,100100,0
|
|
20230630,142300,112805100,100100,100100,100100,100100,0
|
|
20230630,142200,112805100,100100,100100,100100,100100,0
|
|
20230630,142100,112805100,100100,100100,100100,100100,0
|
|
20230630,142000,112805100,100100,100100,100100,100100,0
|
|
20230630,141900,112805100,100100,100100,100100,100100,0
|
|
20230630,141800,112805100,100100,100100,100100,100100,0
|
|
20230630,141700,112805100,100100,100100,100100,100100,0
|
|
20230630,141600,112805100,100100,100100,100100,100100,0
|
|
20230630,141500,112805100,100100,100100,100100,100100,0
|
|
20230630,141400,112805100,100100,100100,100100,100100,0
|
|
20230630,141300,112805100,100100,100100,100100,100100,0
|
|
20230630,141200,112805100,100100,100100,100100,100100,0
|
|
20230630,141100,112805100,100100,100100,100100,100100,0
|
|
20230630,141000,112805100,100100,100100,100100,100100,0
|
|
20230630,140900,112805100,100100,100100,100100,100100,0
|
|
20230630,140800,112805100,100100,100100,100100,100100,0
|
|
20230630,140700,112805100,100100,100100,100100,100100,0
|
|
20230630,140600,112805100,100100,100100,100100,100100,0
|
|
20230630,140500,112805100,100100,100100,100100,100100,0
|
|
20230630,140400,112805100,100100,100100,100100,100100,0
|
|
20230630,140300,112805100,100100,100100,100100,100100,0
|
|
20230630,140200,112805100,100100,100100,100100,100100,0
|
|
20230630,140100,112805100,100100,100100,100100,100100,0
|
|
20230630,140000,112805100,100100,100100,100100,100100,0
|
|
20230630,135900,112805100,100100,100100,100100,100100,0
|
|
20230630,135800,112805100,100100,100100,100100,100100,0
|
|
20230630,135700,112805100,100100,100100,100100,100100,0
|
|
20230630,135600,112805100,100100,100100,100100,100100,0
|
|
20230630,135500,112805100,100100,100100,100100,100100,0
|
|
20230630,135400,112805100,100100,100100,100100,100100,0
|
|
20230630,135300,112805100,100100,100100,100100,100100,3
|
|
20230630,135200,112504800,100000,100000,100000,100000,0
|
|
20230630,135100,112504800,100000,100000,100000,100000,0
|
|
20230630,135000,112504800,100000,100000,100000,100000,0
|
|
20230630,134900,112504800,100000,100000,100000,100000,0
|
|
20230630,134800,112504800,100000,100000,100000,100000,0
|
|
20230630,134700,112504800,100000,100000,100000,100000,0
|
|
20230630,134600,112504800,100000,100000,100000,100000,0
|
|
20230630,134500,112504800,100000,100000,100000,100000,0
|
|
20230630,134400,112504800,100000,100000,100000,100000,10
|
|
20230630,134300,111504800,100200,100200,100200,100200,0
|
|
20230630,134200,111504800,100200,100200,100200,100200,0
|
|
20230630,134100,111504800,100200,100200,100200,100200,0
|
|
20230630,134000,111504800,100200,100200,100200,100200,0
|
|
20230630,133900,111504800,100200,100200,100200,100200,0
|
|
20230630,133800,111504800,100200,100200,100200,100200,0
|
|
20230630,133700,111504800,100200,100200,100200,100200,0
|
|
20230630,133600,111504800,100200,100200,100200,100200,0
|
|
20230630,133500,111504800,100200,100200,100200,100200,0
|
|
20230630,133400,111504800,100200,100200,100200,100200,0
|
|
20230630,133300,111504800,100200,100200,100200,100200,0
|
|
20230630,133200,111504800,100200,100200,100200,100200,0
|
|
20230630,133100,111504800,100200,100200,100200,100200,0
|
|
20230630,133000,111504800,100200,100200,100200,100200,0
|
|
20230630,132900,111504800,100200,100200,100200,100200,0
|
|
20230630,132800,111504800,100200,100200,100200,100200,0
|
|
20230630,132700,111504800,100200,100200,100200,100200,0
|
|
20230630,132600,111504800,100200,100200,100200,100200,0
|
|
20230630,132500,111504800,100200,100200,100200,100200,0
|
|
20230630,132400,111504800,100200,100200,100200,100200,0
|
|
20230630,132300,111504800,100200,100200,100200,100200,0
|
|
20230630,132200,111504800,100200,100200,100200,100200,0
|
|
20230630,132100,111504800,100200,100200,100200,100200,0
|
|
20230630,132000,111504800,100200,100200,100200,100200,0
|
|
20230630,131900,111504800,100200,100200,100200,100200,0
|
|
20230630,131800,111504800,100200,100200,100200,100200,0
|
|
20230630,131700,111504800,100200,100200,100200,100200,0
|
|
20230630,131600,111504800,100200,100200,100200,100200,0
|
|
20230630,131500,111504800,100200,100200,100200,100200,0
|
|
20230630,131400,111504800,100200,100200,100200,100200,0
|
|
20230630,131300,111504800,100200,100200,100200,100200,0
|
|
20230630,131200,111504800,100200,100200,100200,100200,0
|
|
20230630,131100,111504800,100200,100200,100200,100200,0
|
|
20230630,131000,111504800,100200,100200,100200,100200,0
|
|
20230630,130900,111504800,100200,100200,100200,100200,0
|
|
20230630,130800,111504800,100200,100200,100200,100200,0
|
|
20230630,130700,111504800,100200,100200,100200,100200,0
|
|
20230630,130600,111504800,100200,100200,100200,100200,0
|
|
20230630,130500,111504800,100200,100200,100200,100200,0
|
|
20230630,130400,111504800,100200,100200,100200,100200,0
|
|
20230630,130300,111504800,100200,100200,100200,100200,0
|
|
20230630,130200,111504800,100200,100200,100200,100200,0
|
|
20230630,130100,111504800,100200,100200,100200,100200,0
|
|
20230630,130000,111504800,100200,100200,100200,100200,0
|
|
20230630,125900,111504800,100200,100200,100200,100200,1
|
|
20230630,125800,111404600,100000,100000,100000,100000,0
|
|
20230630,125700,111404600,100000,100000,100000,100000,0
|
|
20230630,125600,111404600,100000,100000,100000,100000,0
|
|
20230630,125500,111404600,100000,100000,100000,100000,0
|
|
20230630,125400,111404600,100000,100000,100000,100000,0
|
|
20230630,125300,111404600,100000,100000,100000,100000,0
|
|
20230630,125200,111404600,100000,100000,100000,100000,0
|
|
20230630,125100,111404600,100000,100000,100000,100000,0
|
|
20230630,125000,111404600,100000,100000,100000,100000,0
|
|
20230630,124900,111404600,100000,100000,100000,100000,0
|
|
20230630,124800,111404600,100000,100000,100000,100000,0
|
|
20230630,124700,111404600,100000,100000,100000,100000,0
|
|
20230630,124600,111404600,100000,100000,100000,100000,0
|
|
20230630,124500,111404600,100000,100000,100000,100000,0
|
|
20230630,124400,111404600,100000,100000,100000,100000,0
|
|
20230630,124300,111404600,100000,100000,100000,100000,0
|
|
20230630,124200,111404600,100000,100000,100000,100000,0
|
|
20230630,124100,111404600,100000,100000,100000,100000,0
|
|
20230630,124000,111404600,100000,100000,100000,100000,9
|
|
20230630,123900,110504600,100000,100100,100100,100000,3
|
|
20230630,123800,110204500,100200,100200,100200,100200,0
|
|
20230630,123700,110204500,100200,100200,100200,100200,0
|
|
20230630,123600,110204500,100200,100200,100200,100200,0
|
|
20230630,123500,110204500,100200,100200,100200,100200,0
|
|
20230630,123400,110204500,100200,100200,100200,100200,0
|
|
20230630,123300,110204500,100200,100200,100200,100200,0
|
|
20230630,123200,110204500,100200,100200,100200,100200,0
|
|
20230630,123100,110204500,100200,100200,100200,100200,0
|
|
20230630,123000,110204500,100200,100200,100200,100200,0
|
|
20230630,122900,110204500,100200,100200,100200,100200,0
|
|
20230630,122800,110204500,100200,100200,100200,100200,0
|
|
20230630,122700,110204500,100200,100200,100200,100200,0
|
|
20230630,122600,110204500,100200,100200,100200,100200,0
|
|
20230630,122500,110204500,100200,100200,100200,100200,0
|
|
20230630,122400,110204500,100200,100200,100200,100200,0
|
|
20230630,122300,110204500,100200,100200,100200,100200,0
|
|
20230630,122200,110204500,100200,100200,100200,100200,0
|
|
20230630,122100,110204500,100200,100200,100200,100200,0
|
|
20230630,122000,110204500,100200,100200,100200,100200,0
|
|
20230630,121900,110204500,100200,100200,100200,100200,0
|
|
20230630,121800,110204500,100200,100200,100200,100200,0
|
|
20230630,121700,110204500,100200,100200,100200,100200,0
|
|
20230630,121600,110204500,100200,100200,100200,100200,0
|
|
20230630,121500,110204500,100200,100200,100200,100200,0
|
|
20230630,121400,110204500,100200,100200,100200,100200,5
|
|
20230630,121300,109703500,100100,100100,100100,100100,0
|
|
20230630,121200,109703500,100100,100100,100100,100100,0
|
|
20230630,121100,109703500,100100,100100,100100,100100,10
|
|
20230630,121000,108702500,100200,100200,100200,100200,0
|
|
20230630,120900,108702500,100200,100200,100200,100200,0
|
|
20230630,120800,108702500,100200,100200,100200,100200,0
|
|
20230630,120700,108702500,100200,100200,100200,100200,0
|
|
20230630,120600,108702500,100200,100200,100200,100200,1
|
|
20230630,120500,108602300,100100,100100,100100,100100,0
|
|
20230630,120400,108602300,100100,100100,100100,100100,1
|
|
20230630,120300,108502200,100100,100100,100100,100100,0
|
|
20230630,120200,108502200,100100,100100,100100,100100,0
|
|
20230630,120100,108502200,100100,100100,100100,100100,0
|
|
20230630,120000,108502200,100100,100100,100100,100100,0
|
|
20230630,115900,108502200,100100,100100,100100,100100,0
|
|
20230630,115800,108502200,100100,100100,100100,100100,0
|
|
20230630,115700,108502200,100100,100100,100100,100100,0
|
|
20230630,115600,108502200,100100,100100,100100,100100,0
|
|
20230630,115500,108502200,100100,100100,100100,100100,0
|
|
20230630,115400,108502200,100100,100100,100100,100100,0
|
|
20230630,115300,108502200,100100,100100,100100,100100,0
|
|
20230630,115200,108502200,100100,100100,100100,100100,0
|
|
20230630,115100,108502200,100100,100100,100100,100100,0
|
|
20230630,115000,108502200,100100,100100,100100,100100,1
|
|
20230630,114900,108402100,100200,100200,100200,100200,0
|
|
20230630,114800,108402100,100200,100200,100200,100200,0
|
|
20230630,114700,108402100,100200,100200,100200,100200,0
|
|
20230630,114600,108402100,100200,100200,100200,100200,0
|
|
20230630,114500,108402100,100200,100200,100200,100200,1
|
|
20230630,114400,108301900,100000,100000,100000,100000,0
|
|
20230630,114300,108301900,100000,100000,100000,100000,10
|
|
20230630,114200,107301900,99500,99500,99500,99500,0
|
|
20230630,114100,107301900,99500,99500,99500,99500,0
|
|
20230630,114000,107301900,99500,99500,99500,99500,0
|
|
20230630,113900,107301900,99500,99500,99500,99500,45
|
|
20230630,113800,102824400,99500,99500,99500,99500,0
|
|
20230630,113700,102824400,99500,99500,99500,99500,0
|
|
20230630,113600,102824400,99500,99500,99500,99500,0
|
|
20230630,113500,102824400,99500,99500,99500,99500,0
|
|
20230630,113400,102824400,99500,99500,99500,99500,0
|
|
20230630,113300,102824400,99500,99500,99500,99500,0
|
|
20230630,113200,102824400,99500,99500,99500,99500,0
|
|
20230630,113100,102824400,99500,99500,99500,99500,0
|
|
20230630,113000,102824400,99500,99500,99500,99500,0
|
|
20230630,112900,102824400,99500,99500,99500,99500,0
|
|
20230630,112800,102824400,99500,99500,99500,99500,0
|
|
20230630,112700,102824400,99500,99500,99500,99500,0
|
|
20230630,112600,102824400,99500,99500,99500,99500,0
|
|
20230630,112500,102824400,99500,99500,99500,99500,1
|
|
20230630,112400,102724900,99200,99400,99400,99200,4
|
|
20230630,112300,102327800,99500,99500,99500,99500,0
|
|
20230630,112200,102327800,99500,99500,99500,99500,0
|
|
20230630,112100,102327800,99500,99500,99500,99500,0
|
|
20230630,112000,102327800,99500,99500,99500,99500,0
|
|
20230630,111900,102327800,99500,99500,99500,99500,0
|
|
20230630,111800,102327800,99500,99500,99500,99500,20
|
|
20230630,111700,100337800,99500,99500,99500,99500,0
|
|
20230630,111600,100337800,99500,99500,99500,99500,0
|
|
20230630,111500,100337800,99500,99500,99500,99500,0
|
|
20230630,111400,100337800,99500,99500,99500,99500,0
|
|
20230630,111300,100337800,99500,99500,99500,99500,4
|
|
20230630,111200,99939800,99400,99400,99400,99400,0
|
|
20230630,111100,99939800,99400,99400,99400,99400,0
|
|
20230630,111000,99939800,99400,99400,99400,99400,0
|
|
20230630,110900,99939800,99400,99400,99400,99400,0
|
|
20230630,110800,99939800,99400,99400,99400,99400,83
|
|
20230630,110700,91689600,99400,99400,99400,99400,1
|
|
20230630,110600,91590200,99200,99200,99200,99200,110
|
|
20230630,110500,80678200,99300,99400,99400,99300,87
|
|
20230630,110400,72038900,99600,99700,99700,99600,2
|
|
20230630,110300,71839600,99700,99700,99700,99700,0
|
|
20230630,110200,71839600,99700,99700,99700,99700,1
|
|
20230630,110100,71739900,99900,99900,99900,99900,0
|
|
20230630,110000,71739900,99900,99900,99900,99900,0
|
|
20230630,105900,71739900,99900,99900,99900,99900,0
|
|
20230630,105800,71739900,99900,99900,99900,99900,3
|
|
20230630,105700,71440200,99900,99900,99900,99900,0
|
|
20230630,105600,71440200,99900,99900,99900,99900,0
|
|
20230630,105500,71440200,99900,99900,99900,99900,0
|
|
20230630,105400,71440200,99900,99900,99900,99900,11
|
|
20230630,105300,70341300,99800,99800,99800,99800,0
|
|
20230630,105200,70341300,99800,99800,99800,99800,0
|
|
20230630,105100,70341300,99800,99800,99800,99800,0
|
|
20230630,105000,70341300,99800,99800,99800,99800,0
|
|
20230630,104900,70341300,99800,99800,99800,99800,0
|
|
20230630,104800,70341300,99800,99800,99800,99800,0
|
|
20230630,104700,70341300,99800,99800,99800,99800,0
|
|
20230630,104600,70341300,99800,99800,99800,99800,0
|
|
20230630,104500,70341300,99800,99800,99800,99800,0
|
|
20230630,104400,70341300,99800,99800,99800,99800,0
|
|
20230630,104300,70341300,99800,99800,99800,99800,0
|
|
20230630,104200,70341300,99800,99800,99800,99800,0
|
|
20230630,104100,70341300,99800,99800,99800,99800,0
|
|
20230630,104000,70341300,99800,99800,99800,99800,0
|
|
20230630,103900,70341300,99800,99800,99800,99800,1
|
|
20230630,103800,70241500,99800,99800,99800,99800,0
|
|
20230630,103700,70241500,99800,99800,99800,99800,0
|
|
20230630,103600,70241500,99800,99800,99800,99800,0
|
|
20230630,103500,70241500,99800,99800,99800,99800,0
|
|
20230630,103400,70241500,99800,99800,99800,99800,0
|
|
20230630,103300,70241500,99800,99800,99800,99800,0
|
|
20230630,103200,70241500,99800,99800,99800,99800,0
|
|
20230630,103100,70241500,99800,99800,99800,99800,0
|
|
20230630,103000,70241500,99800,99800,99800,99800,0
|
|
20230630,102900,70241500,99800,99800,99800,99800,0
|
|
20230630,102800,70241500,99800,99800,99800,99800,0
|
|
20230630,102700,70241500,99800,99800,99800,99800,0
|
|
20230630,102600,70241500,99800,99800,99800,99800,0
|
|
20230630,102500,70241500,99800,99800,99800,99800,0
|
|
20230630,102400,70241500,99800,99800,99800,99800,0
|
|
20230630,102300,70241500,99800,99800,99800,99800,0
|
|
20230630,102200,70241500,99800,99800,99800,99800,0
|
|
20230630,102100,70241500,99800,99800,99800,99800,0
|
|
20230630,102000,70241500,99800,99800,99800,99800,0
|
|
20230630,101900,70241500,99800,99800,99800,99800,0
|
|
20230630,101800,70241500,99800,99800,99800,99800,0
|
|
20230630,101700,70241500,99800,99800,99800,99800,0
|
|
20230630,101600,70241500,99800,99800,99800,99800,0
|
|
20230630,101500,70241500,99800,99800,99800,99800,0
|
|
20230630,101400,70241500,99800,99800,99800,99800,0
|
|
20230630,101300,70241500,99800,99800,99800,99800,0
|
|
20230630,101200,70241500,99800,99800,99800,99800,0
|
|
20230630,101100,70241500,99800,99800,99800,99800,0
|
|
20230630,101000,70241500,99800,99800,99800,99800,0
|
|
20230630,100900,70241500,99800,99800,99800,99800,0
|
|
20230630,100800,70241500,99800,99800,99800,99800,0
|
|
20230630,100700,70241500,99800,99800,99800,99800,0
|
|
20230630,100600,70241500,99800,99800,99800,99800,0
|
|
20230630,100500,70241500,99800,99800,99800,99800,84
|
|
20230630,100400,61858300,99800,100000,100000,99700,206
|
|
20230630,100300,41308300,100200,100200,100200,100200,0
|
|
20230630,100200,41308300,100200,100200,100200,100200,1
|
|
20230630,100100,41208100,100200,100200,100200,100200,0
|
|
20230630,100000,41208100,100200,100200,100200,100200,0
|
|
20230630,095900,41208100,100200,100200,100200,100200,0
|
|
20230630,095800,41208100,100200,100200,100200,100200,0
|
|
20230630,095700,41208100,100200,100200,100200,100200,0
|
|
20230630,095600,41208100,100200,100200,100200,100200,0
|
|
20230630,095500,41208100,100200,100200,100200,100200,9
|
|
20230630,095400,40306300,100200,100200,100200,100200,0
|
|
20230630,095300,40306300,100200,100700,100700,100200,91
|
|
20230630,095200,31185800,100700,100700,100700,100700,0
|
|
20230630,095100,31185800,100700,100700,100700,100700,0
|
|
20230630,095000,31185800,100700,100700,100700,100700,0
|
|
20230630,094900,31185800,100700,100700,100700,100700,2
|
|
20230630,094800,30984400,100800,100800,100800,100800,0
|
|
20230630,094700,30984400,100800,100800,100800,100800,0
|
|
20230630,094600,30984400,100800,100800,100800,100800,0
|
|
20230630,094500,30984400,100800,100800,100800,100800,1
|
|
20230630,094400,30883600,100900,100900,100900,100900,0
|
|
20230630,094300,30883600,100900,100900,100900,100900,0
|
|
20230630,094200,30883600,100900,100900,100900,100900,0
|
|
20230630,094100,30883600,100900,100900,100900,100900,1
|
|
20230630,094000,30782700,100900,100900,100900,100900,0
|
|
20230630,093900,30782700,100900,100900,100900,100900,0
|
|
20230630,093800,30782700,100900,100900,100900,100900,5
|
|
20230630,093700,30278200,100900,100900,100900,100900,1
|
|
20230630,093600,30177300,101100,101000,101100,101000,40
|
|
20230630,093500,26136800,101000,101000,101000,101000,0
|
|
20230630,093400,26136800,101000,101000,101000,101000,0
|
|
20230630,093300,26136800,101000,101000,101000,101000,0
|
|
20230630,093200,26136800,101000,101000,101000,101000,0
|
|
20230630,093100,26136800,101000,101000,101000,101000,0
|
|
20230630,093000,26136800,101000,101000,101000,101000,0
|
|
20230630,092900,26136800,101000,100600,101000,100600,10
|
|
20230630,092800,25127600,100600,100600,100600,100600,0
|
|
20230630,092700,25127600,100600,100600,100600,100600,9
|
|
20230630,092600,24222200,100600,100600,100600,100600,10
|
|
20230630,092500,23216200,101100,101100,101100,101100,0
|
|
20230630,092400,23216200,101100,101100,101100,101100,0
|
|
20230630,092300,23216200,101100,101100,101100,101100,0
|
|
20230630,092200,23216200,101100,101100,101100,101100,0
|
|
20230630,092100,23216200,101100,101100,101100,101100,0
|
|
20230630,092000,23216200,101100,101100,101100,101100,0
|
|
20230630,091900,23216200,101100,101100,101100,101100,0
|
|
20230630,091800,23216200,101100,101100,101100,101100,0
|
|
20230630,091700,23216200,101100,101100,101100,101100,0
|
|
20230630,091600,23216200,101100,101100,101100,101100,0
|
|
20230630,091500,23216200,101100,101100,101100,101100,0
|
|
20230630,091400,23216200,101100,101000,101100,101000,23
|
|
20230630,091300,20893100,100800,100800,100800,100800,0
|
|
20230630,091200,20893100,100800,100800,100800,100800,0
|
|
20230630,091100,20893100,100800,100800,100800,100800,20
|
|
20230630,091000,18877100,100800,100800,100800,100800,1
|
|
20230630,090900,18776300,101100,101100,101100,101100,0
|
|
20230630,090800,18776300,101100,101100,101100,101100,0
|
|
20230630,090700,18776300,101100,100900,101100,100900,5
|
|
20230630,090600,18271200,100900,100900,100900,100900,0
|
|
20230630,090500,18271200,100900,100900,100900,100900,0
|
|
20230630,090400,18271200,100900,100900,100900,100900,0
|
|
20230630,090300,18271200,100900,100900,100900,100900,0
|
|
20230630,090200,18271200,100900,100900,100900,100900,10
|
|
20230630,090100,17262200,100500,100300,100500,100300,160
|
|
20230630,090000,1202700,100400,100200,100400,100200,12
|