603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,190000,180769400,27700,27700,27700,27700,42
|
|
20230630,185900,180769400,27700,27700,27700,27700,0
|
|
20230630,185800,180769400,27700,27700,27700,27700,0
|
|
20230630,185700,180769400,27700,27700,27700,27700,0
|
|
20230630,185600,180769400,27700,27700,27700,27700,0
|
|
20230630,185500,180769400,27700,27700,27700,27700,0
|
|
20230630,185400,180769400,27700,27700,27700,27700,0
|
|
20230630,185300,180769400,27700,27700,27700,27700,0
|
|
20230630,185200,180769400,27700,27700,27700,27700,0
|
|
20230630,185100,180769400,27700,27700,27700,27700,0
|
|
20230630,185000,180769400,27700,27700,27700,27700,0
|
|
20230630,184900,180769400,27700,27700,27700,27700,0
|
|
20230630,184800,180769400,27700,27700,27700,27700,0
|
|
20230630,184700,180769400,27700,27700,27700,27700,0
|
|
20230630,184600,180769400,27700,27700,27700,27700,0
|
|
20230630,184500,180769400,27700,27700,27700,27700,0
|
|
20230630,184400,180769400,27700,27700,27700,27700,0
|
|
20230630,184300,180769400,27700,27700,27700,27700,0
|
|
20230630,184200,180769400,27700,27700,27700,27700,0
|
|
20230630,184100,180769400,27700,27700,27700,27700,0
|
|
20230630,184000,180769400,27700,27700,27700,27700,0
|
|
20230630,183900,180769400,27700,27700,27700,27700,0
|
|
20230630,183800,180769400,27700,27700,27700,27700,0
|
|
20230630,183700,180769400,27700,27700,27700,27700,0
|
|
20230630,183600,180769400,27700,27700,27700,27700,0
|
|
20230630,183500,180769400,27700,27700,27700,27700,0
|
|
20230630,183400,180769400,27700,27700,27700,27700,0
|
|
20230630,183300,180769400,27700,27700,27700,27700,0
|
|
20230630,183200,180769400,27700,27700,27700,27700,0
|
|
20230630,183100,180769400,27700,27700,27700,27700,0
|
|
20230630,183000,180769400,27700,27700,27700,27700,42
|
|
20230630,182900,180769400,27700,27700,27700,27700,0
|
|
20230630,182800,180769400,27700,27700,27700,27700,0
|
|
20230630,182700,180769400,27700,27700,27700,27700,0
|
|
20230630,182600,180769400,27700,27700,27700,27700,0
|
|
20230630,182500,180769400,27700,27700,27700,27700,0
|
|
20230630,182400,180769400,27700,27700,27700,27700,0
|
|
20230630,182300,180769400,27700,27700,27700,27700,0
|
|
20230630,182200,180769400,27700,27700,27700,27700,0
|
|
20230630,182100,180769400,27700,27700,27700,27700,0
|
|
20230630,182000,180769400,27700,27700,27700,27700,0
|
|
20230630,181900,180769400,27700,27700,27700,27700,0
|
|
20230630,181800,180769400,27700,27700,27700,27700,0
|
|
20230630,181700,180769400,27700,27700,27700,27700,0
|
|
20230630,181600,180769400,27700,27700,27700,27700,0
|
|
20230630,181500,180769400,27700,27700,27700,27700,0
|
|
20230630,181400,180769400,27700,27700,27700,27700,0
|
|
20230630,181300,180769400,27700,27700,27700,27700,0
|
|
20230630,181200,180769400,27700,27700,27700,27700,0
|
|
20230630,181100,180769400,27700,27700,27700,27700,0
|
|
20230630,181000,180769400,27700,27700,27700,27700,0
|
|
20230630,180900,180769400,27700,27700,27700,27700,0
|
|
20230630,180800,180769400,27700,27700,27700,27700,0
|
|
20230630,180700,180769400,27700,27700,27700,27700,0
|
|
20230630,180600,180769400,27700,27700,27700,27700,0
|
|
20230630,180500,180769400,27700,27700,27700,27700,0
|
|
20230630,180400,180769400,27700,27700,27700,27700,0
|
|
20230630,180300,180769400,27700,27700,27700,27700,0
|
|
20230630,180200,180769400,27700,27700,27700,27700,0
|
|
20230630,180100,180769400,27700,27700,27700,27700,0
|
|
20230630,180000,180769400,27700,27700,27700,27700,42
|
|
20230630,175900,180769400,27700,27700,27700,27700,0
|
|
20230630,175800,180769400,27700,27700,27700,27700,0
|
|
20230630,175700,180769400,27700,27700,27700,27700,0
|
|
20230630,175600,180769400,27700,27700,27700,27700,0
|
|
20230630,175500,180769400,27700,27700,27700,27700,0
|
|
20230630,175400,180769400,27700,27700,27700,27700,0
|
|
20230630,175300,180769400,27700,27700,27700,27700,0
|
|
20230630,175200,180769400,27700,27700,27700,27700,0
|
|
20230630,175100,180769400,27700,27700,27700,27700,0
|
|
20230630,175000,180769400,27700,27700,27700,27700,0
|
|
20230630,174900,180769400,27700,27700,27700,27700,0
|
|
20230630,174800,180769400,27700,27700,27700,27700,0
|
|
20230630,174700,180769400,27700,27700,27700,27700,0
|
|
20230630,174600,180769400,27700,27700,27700,27700,0
|
|
20230630,174500,180769400,27700,27700,27700,27700,0
|
|
20230630,174400,180769400,27700,27700,27700,27700,0
|
|
20230630,174300,180769400,27700,27700,27700,27700,0
|
|
20230630,174200,180769400,27700,27700,27700,27700,0
|
|
20230630,174100,180769400,27700,27700,27700,27700,0
|
|
20230630,174000,180769400,27700,27700,27700,27700,0
|
|
20230630,173900,180769400,27700,27700,27700,27700,0
|
|
20230630,173800,180769400,27700,27700,27700,27700,0
|
|
20230630,173700,180769400,27700,27700,27700,27700,0
|
|
20230630,173600,180769400,27700,27700,27700,27700,0
|
|
20230630,173500,180769400,27700,27700,27700,27700,0
|
|
20230630,173400,180769400,27700,27700,27700,27700,0
|
|
20230630,173300,180769400,27700,27700,27700,27700,0
|
|
20230630,173200,180769400,27700,27700,27700,27700,0
|
|
20230630,173100,180769400,27700,27700,27700,27700,0
|
|
20230630,173000,180769400,27700,27700,27700,27700,42
|
|
20230630,172900,180769400,27700,27700,27700,27700,0
|
|
20230630,172800,180769400,27700,27700,27700,27700,0
|
|
20230630,172700,180769400,27700,27700,27700,27700,0
|
|
20230630,172600,180769400,27700,27700,27700,27700,0
|
|
20230630,172500,180769400,27700,27700,27700,27700,0
|
|
20230630,172400,180769400,27700,27700,27700,27700,0
|
|
20230630,172300,180769400,27700,27700,27700,27700,0
|
|
20230630,172200,180769400,27700,27700,27700,27700,0
|
|
20230630,172100,180769400,27700,27700,27700,27700,0
|
|
20230630,172000,180769400,27700,27700,27700,27700,0
|
|
20230630,171900,180769400,27700,27700,27700,27700,0
|
|
20230630,171800,180769400,27700,27700,27700,27700,0
|
|
20230630,171700,180769400,27700,27700,27700,27700,0
|
|
20230630,171600,180769400,27700,27700,27700,27700,0
|
|
20230630,171500,180769400,27700,27700,27700,27700,0
|
|
20230630,171400,180769400,27700,27700,27700,27700,0
|
|
20230630,171300,180769400,27700,27700,27700,27700,0
|
|
20230630,171200,180769400,27700,27700,27700,27700,0
|
|
20230630,171100,180769400,27700,27700,27700,27700,0
|
|
20230630,171000,180769400,27700,27700,27700,27700,0
|
|
20230630,170900,180769400,27700,27700,27700,27700,0
|
|
20230630,170800,180769400,27700,27700,27700,27700,0
|
|
20230630,170700,180769400,27700,27700,27700,27700,0
|
|
20230630,170600,180769400,27700,27700,27700,27700,0
|
|
20230630,170500,180769400,27700,27700,27700,27700,0
|
|
20230630,170400,180769400,27700,27700,27700,27700,0
|
|
20230630,170300,180769400,27700,27700,27700,27700,0
|
|
20230630,170200,180769400,27700,27700,27700,27700,0
|
|
20230630,170100,180769400,27700,27700,27700,27700,0
|
|
20230630,170000,180769400,27700,27700,27700,27700,42
|
|
20230630,165900,180769400,27700,27700,27700,27700,0
|
|
20230630,165800,180769400,27700,27700,27700,27700,0
|
|
20230630,165700,180769400,27700,27700,27700,27700,0
|
|
20230630,165600,180769400,27700,27700,27700,27700,0
|
|
20230630,165500,180769400,27700,27700,27700,27700,0
|
|
20230630,165400,180769400,27700,27700,27700,27700,0
|
|
20230630,165300,180769400,27700,27700,27700,27700,0
|
|
20230630,165200,180769400,27700,27700,27700,27700,0
|
|
20230630,165100,180769400,27700,27700,27700,27700,0
|
|
20230630,165000,180769400,27700,27700,27700,27700,0
|
|
20230630,164900,180769400,27700,27700,27700,27700,0
|
|
20230630,164800,180769400,27700,27700,27700,27700,0
|
|
20230630,164700,180769400,27700,27700,27700,27700,0
|
|
20230630,164600,180769400,27700,27700,27700,27700,0
|
|
20230630,164500,180769400,27700,27700,27700,27700,0
|
|
20230630,164400,180769400,27700,27700,27700,27700,0
|
|
20230630,164300,180769400,27700,27700,27700,27700,0
|
|
20230630,164200,180769400,27700,27700,27700,27700,0
|
|
20230630,164100,180769400,27700,27700,27700,27700,0
|
|
20230630,164000,180769400,27700,27700,27700,27700,0
|
|
20230630,163900,180769400,27700,27700,27700,27700,0
|
|
20230630,163800,180769400,27700,27700,27700,27700,0
|
|
20230630,163700,180769400,27700,27700,27700,27700,0
|
|
20230630,163600,180769400,27700,27700,27700,27700,0
|
|
20230630,163500,180769400,27700,27700,27700,27700,0
|
|
20230630,163400,180769400,27700,27700,27700,27700,0
|
|
20230630,163300,180769400,27700,27700,27700,27700,0
|
|
20230630,163200,180769400,27700,27700,27700,27700,0
|
|
20230630,163100,180769400,27700,27700,27700,27700,0
|
|
20230630,163000,180769400,27700,27700,27700,27700,42
|
|
20230630,162900,180769400,27700,27700,27700,27700,0
|
|
20230630,162800,180769400,27700,27700,27700,27700,0
|
|
20230630,162700,180769400,27700,27700,27700,27700,0
|
|
20230630,162600,180769400,27700,27700,27700,27700,0
|
|
20230630,162500,180769400,27700,27700,27700,27700,0
|
|
20230630,162400,180769400,27700,27700,27700,27700,0
|
|
20230630,162300,180769400,27700,27700,27700,27700,0
|
|
20230630,162200,180769400,27700,27700,27700,27700,0
|
|
20230630,162100,180769400,27700,27700,27700,27700,0
|
|
20230630,162000,180769400,27700,27700,27700,27700,0
|
|
20230630,161900,180769400,27700,27700,27700,27700,0
|
|
20230630,161800,180769400,27700,27700,27700,27700,0
|
|
20230630,161700,180769400,27700,27700,27700,27700,0
|
|
20230630,161600,180769400,27700,27700,27700,27700,0
|
|
20230630,161500,180769400,27700,27700,27700,27700,0
|
|
20230630,161400,180769400,27700,27700,27700,27700,0
|
|
20230630,161300,180769400,27700,27700,27700,27700,0
|
|
20230630,161200,180769400,27700,27700,27700,27700,0
|
|
20230630,161100,180769400,27700,27700,27700,27700,0
|
|
20230630,161000,180769400,27700,27700,27700,27700,0
|
|
20230630,160900,180769400,27700,27700,27700,27700,0
|
|
20230630,160800,180769400,27700,27700,27700,27700,0
|
|
20230630,160700,180769400,27700,27700,27700,27700,0
|
|
20230630,160600,180769400,27700,27700,27700,27700,0
|
|
20230630,160500,180769400,27700,27700,27700,27700,0
|
|
20230630,160400,180769400,27700,27700,27700,27700,0
|
|
20230630,160300,180769400,27700,27700,27700,27700,0
|
|
20230630,160200,180769400,27700,27700,27700,27700,0
|
|
20230630,160100,180769400,27700,27700,27700,27700,0
|
|
20230630,160000,180769400,27700,27700,27700,27700,42
|
|
20230630,155900,180769400,27700,27700,27700,27700,0
|
|
20230630,155800,180769400,27700,27700,27700,27700,0
|
|
20230630,155700,180769400,27700,27700,27700,27700,0
|
|
20230630,155600,180769400,27700,27700,27700,27700,0
|
|
20230630,155500,180769400,27700,27700,27700,27700,0
|
|
20230630,155400,180769400,27700,27700,27700,27700,0
|
|
20230630,155300,180769400,27700,27700,27700,27700,0
|
|
20230630,155200,180769400,27700,27700,27700,27700,0
|
|
20230630,155100,180769400,27700,27700,27700,27700,0
|
|
20230630,155000,180769400,27700,27700,27700,27700,0
|
|
20230630,154900,180769400,27700,27700,27700,27700,0
|
|
20230630,154800,180769400,27700,27700,27700,27700,0
|
|
20230630,154700,180769400,27700,27700,27700,27700,0
|
|
20230630,154600,180769400,27700,27700,27700,27700,0
|
|
20230630,154500,180769400,27700,27700,27700,27700,0
|
|
20230630,154400,180769400,27700,27700,27700,27700,0
|
|
20230630,154300,180769400,27700,27700,27700,27700,0
|
|
20230630,154200,180769400,27700,27700,27700,27700,0
|
|
20230630,154100,180769400,27700,27700,27700,27700,0
|
|
20230630,154000,180769400,27700,27700,27700,27700,0
|
|
20230630,153900,180769400,27700,27700,27700,27700,0
|
|
20230630,153800,180769400,27700,27700,27700,27700,0
|
|
20230630,153700,180769400,27700,27700,27700,27700,0
|
|
20230630,153600,180769400,27700,27700,27700,27700,0
|
|
20230630,153500,180769400,27700,27700,27700,27700,0
|
|
20230630,153400,180769400,27700,27700,27700,27700,0
|
|
20230630,153300,180769400,27700,27700,27700,27700,0
|
|
20230630,153200,180769400,27700,27700,27700,27700,0
|
|
20230630,153100,180769400,27700,27700,27700,27700,0
|
|
20230630,153000,180769400,27700,27700,27700,27700,84
|
|
20230630,152900,179606000,27700,27700,27700,27700,0
|
|
20230630,152800,179606000,27700,27700,27700,27700,0
|
|
20230630,152700,179606000,27700,27700,27700,27700,0
|
|
20230630,152600,179606000,27700,27700,27700,27700,0
|
|
20230630,152500,179606000,27700,27700,27700,27700,0
|
|
20230630,152400,179606000,27700,27700,27700,27700,0
|
|
20230630,152300,179606000,27700,27700,27700,27700,0
|
|
20230630,152200,179606000,27700,27700,27700,27700,0
|
|
20230630,152100,179606000,27700,27700,27700,27700,0
|
|
20230630,152000,179606000,27700,27700,27700,27700,0
|
|
20230630,151900,179606000,27700,27700,27700,27700,0
|
|
20230630,151800,179606000,27700,27700,27700,27700,0
|
|
20230630,151700,179606000,27700,27700,27700,27700,234
|
|
20230630,151600,173124200,27700,27700,27700,27700,1
|
|
20230630,151500,173096500,27700,27700,27700,27700,2
|
|
20230630,151400,173041100,27700,27700,27700,27700,1
|
|
20230630,151300,173013400,27600,27600,27600,27600,0
|
|
20230630,151200,173013400,27600,27600,27600,27600,0
|
|
20230630,151100,173013400,27600,27600,27600,27600,0
|
|
20230630,151000,173013400,27600,27600,27600,27600,1
|
|
20230630,150900,172985800,27700,27700,27700,27700,0
|
|
20230630,150800,172985800,27700,27700,27700,27700,0
|
|
20230630,150700,172985800,27700,27700,27700,27700,0
|
|
20230630,150600,172985800,27700,27700,27700,27700,0
|
|
20230630,150500,172985800,27700,27700,27700,27700,0
|
|
20230630,150400,172985800,27700,27700,27700,27700,1
|
|
20230630,150300,172958100,27700,27700,27700,27700,0
|
|
20230630,150200,172958100,27700,27650,27700,27650,55
|
|
20230630,150100,171437300,27650,27650,27650,27650,16
|
|
20230630,150000,170994900,27700,27700,27700,27700,0
|
|
20230630,145900,170994900,27700,27700,27700,27700,1
|
|
20230630,145800,170967200,27700,27700,27700,27700,0
|
|
20230630,145700,170967200,27700,27700,27700,27700,0
|
|
20230630,145600,170967200,27700,27700,27700,27700,0
|
|
20230630,145500,170967200,27700,27700,27700,27700,0
|
|
20230630,145400,170967200,27700,27700,27700,27700,0
|
|
20230630,145300,170967200,27700,27700,27700,27700,5
|
|
20230630,145200,170828700,27700,27700,27700,27700,11
|
|
20230630,145100,170524000,27700,27700,27700,27700,0
|
|
20230630,145000,170524000,27700,27700,27700,27700,1
|
|
20230630,144900,170496300,27700,27700,27700,27700,61
|
|
20230630,144800,168806600,27650,27650,27650,27650,31
|
|
20230630,144700,167949450,27650,27650,27650,27650,100
|
|
20230630,144600,165184450,27650,27650,27650,27650,0
|
|
20230630,144500,165184450,27650,27650,27650,27650,0
|
|
20230630,144400,165184450,27650,27650,27650,27650,0
|
|
20230630,144300,165184450,27650,27650,27650,27650,82
|
|
20230630,144200,162917150,27600,27600,27600,27600,0
|
|
20230630,144100,162917150,27600,27600,27600,27600,0
|
|
20230630,144000,162917150,27600,27600,27600,27600,0
|
|
20230630,143900,162917150,27600,27600,27600,27600,0
|
|
20230630,143800,162917150,27600,27600,27600,27600,0
|
|
20230630,143700,162917150,27600,27600,27600,27600,0
|
|
20230630,143600,162917150,27600,27600,27600,27600,0
|
|
20230630,143500,162917150,27600,27600,27600,27600,5
|
|
20230630,143400,162779150,27600,27600,27600,27600,0
|
|
20230630,143300,162779150,27600,27600,27600,27600,0
|
|
20230630,143200,162779150,27600,27600,27600,27600,32
|
|
20230630,143100,161895950,27600,27600,27600,27600,0
|
|
20230630,143000,161895950,27600,27600,27600,27600,0
|
|
20230630,142900,161895950,27600,27600,27600,27600,297
|
|
20230630,142800,153698750,27600,27600,27600,27600,0
|
|
20230630,142700,153698750,27600,27600,27600,27600,0
|
|
20230630,142600,153698750,27600,27600,27600,27600,0
|
|
20230630,142500,153698750,27600,27600,27600,27600,0
|
|
20230630,142400,153698750,27600,27600,27600,27600,0
|
|
20230630,142300,153698750,27600,27600,27600,27600,0
|
|
20230630,142200,153698750,27600,27600,27600,27600,3
|
|
20230630,142100,153615950,27600,27600,27600,27600,0
|
|
20230630,142000,153615950,27600,27600,27600,27600,0
|
|
20230630,141900,153615950,27600,27600,27600,27600,0
|
|
20230630,141800,153615950,27600,27600,27600,27600,20
|
|
20230630,141700,153063950,27600,27600,27600,27600,0
|
|
20230630,141600,153063950,27600,27600,27600,27600,0
|
|
20230630,141500,153063950,27600,27600,27600,27600,0
|
|
20230630,141400,153063950,27600,27600,27600,27600,90
|
|
20230630,141300,150579950,27600,27600,27600,27600,0
|
|
20230630,141200,150579950,27600,27600,27600,27600,0
|
|
20230630,141100,150579950,27600,27600,27600,27600,0
|
|
20230630,141000,150579950,27600,27600,27600,27600,0
|
|
20230630,140900,150579950,27600,27600,27600,27600,0
|
|
20230630,140800,150579950,27600,27600,27600,27600,0
|
|
20230630,140700,150579950,27600,27600,27600,27600,0
|
|
20230630,140600,150579950,27600,27600,27600,27600,0
|
|
20230630,140500,150579950,27600,27600,27600,27600,3
|
|
20230630,140400,150497150,27600,27600,27600,27600,0
|
|
20230630,140300,150497150,27600,27600,27600,27600,0
|
|
20230630,140200,150497150,27600,27600,27600,27600,113
|
|
20230630,140100,147378350,27600,27600,27600,27600,181
|
|
20230630,140000,142382750,27600,27600,27600,27600,0
|
|
20230630,135900,142382750,27600,27600,27600,27600,0
|
|
20230630,135800,142382750,27600,27600,27600,27600,0
|
|
20230630,135700,142382750,27600,27600,27600,27600,0
|
|
20230630,135600,142382750,27600,27600,27600,27600,1
|
|
20230630,135500,142355150,27600,27600,27600,27600,120
|
|
20230630,135400,139043150,27800,27800,27800,27800,1
|
|
20230630,135300,139015350,27800,27800,27800,27800,0
|
|
20230630,135200,139015350,27800,27800,27800,27800,10
|
|
20230630,135100,138737350,27800,27800,27800,27800,1
|
|
20230630,135000,138709550,27800,27800,27800,27800,0
|
|
20230630,134900,138709550,27800,27800,27800,27800,1
|
|
20230630,134800,138681750,27800,27800,27800,27800,500
|
|
20230630,134700,124781750,27800,27650,27800,27650,500
|
|
20230630,134600,110916150,27650,27650,27650,27650,0
|
|
20230630,134500,110916150,27650,27650,27650,27650,0
|
|
20230630,134400,110916150,27650,27650,27650,27650,0
|
|
20230630,134300,110916150,27650,27650,27650,27650,0
|
|
20230630,134200,110916150,27650,27650,27650,27650,0
|
|
20230630,134100,110916150,27650,27650,27650,27650,0
|
|
20230630,134000,110916150,27650,27650,27650,27650,0
|
|
20230630,133900,110916150,27650,27650,27650,27650,0
|
|
20230630,133800,110916150,27650,27650,27650,27650,0
|
|
20230630,133700,110916150,27650,27650,27650,27650,0
|
|
20230630,133600,110916150,27650,27650,27650,27650,0
|
|
20230630,133500,110916150,27650,27650,27650,27650,1
|
|
20230630,133400,110888500,27600,27600,27600,27600,0
|
|
20230630,133300,110888500,27600,27600,27600,27600,105
|
|
20230630,133200,107990500,27650,27650,27650,27650,0
|
|
20230630,133100,107990500,27650,27650,27650,27650,0
|
|
20230630,133000,107990500,27650,27650,27650,27650,0
|
|
20230630,132900,107990500,27650,27650,27650,27650,0
|
|
20230630,132800,107990500,27650,27650,27650,27650,0
|
|
20230630,132700,107990500,27650,27650,27650,27650,18
|
|
20230630,132600,107492800,27650,27650,27650,27650,0
|
|
20230630,132500,107492800,27650,27650,27650,27650,0
|
|
20230630,132400,107492800,27650,27650,27650,27650,0
|
|
20230630,132300,107492800,27650,27650,27650,27650,0
|
|
20230630,132200,107492800,27650,27650,27650,27650,0
|
|
20230630,132100,107492800,27650,27650,27650,27650,0
|
|
20230630,132000,107492800,27650,27650,27650,27650,0
|
|
20230630,131900,107492800,27650,27650,27650,27650,0
|
|
20230630,131800,107492800,27650,27650,27650,27650,0
|
|
20230630,131700,107492800,27650,27650,27650,27650,31
|
|
20230630,131600,106635650,27650,27650,27650,27650,0
|
|
20230630,131500,106635650,27650,27650,27650,27650,0
|
|
20230630,131400,106635650,27650,27650,27650,27650,0
|
|
20230630,131300,106635650,27650,27650,27650,27650,1
|
|
20230630,131200,106608000,27600,27600,27600,27600,0
|
|
20230630,131100,106608000,27600,27600,27600,27600,0
|
|
20230630,131000,106608000,27600,27600,27600,27600,0
|
|
20230630,130900,106608000,27600,27600,27600,27600,3
|
|
20230630,130800,106525200,27650,27650,27650,27650,0
|
|
20230630,130700,106525200,27650,27650,27650,27650,1
|
|
20230630,130600,106497550,27650,27650,27650,27650,0
|
|
20230630,130500,106497550,27650,27650,27650,27650,2
|
|
20230630,130400,106442250,27600,27600,27600,27600,503
|
|
20230630,130300,92559450,27600,27600,27600,27600,0
|
|
20230630,130200,92559450,27600,27600,27600,27600,0
|
|
20230630,130100,92559450,27600,27600,27600,27600,0
|
|
20230630,130000,92559450,27600,27600,27600,27600,0
|
|
20230630,125900,92559450,27600,27600,27600,27600,0
|
|
20230630,125800,92559450,27600,27600,27600,27600,0
|
|
20230630,125700,92559450,27600,27600,27600,27600,0
|
|
20230630,125600,92559450,27600,27600,27600,27600,0
|
|
20230630,125500,92559450,27600,27600,27600,27600,0
|
|
20230630,125400,92559450,27600,27600,27600,27600,0
|
|
20230630,125300,92559450,27600,27600,27600,27600,0
|
|
20230630,125200,92559450,27600,27600,27600,27600,0
|
|
20230630,125100,92559450,27600,27600,27600,27600,0
|
|
20230630,125000,92559450,27600,27600,27600,27600,0
|
|
20230630,124900,92559450,27600,27600,27600,27600,0
|
|
20230630,124800,92559450,27600,27600,27600,27600,0
|
|
20230630,124700,92559450,27600,27600,27600,27600,0
|
|
20230630,124600,92559450,27600,27600,27600,27600,0
|
|
20230630,124500,92559450,27600,27600,27600,27600,0
|
|
20230630,124400,92559450,27600,27600,27600,27600,0
|
|
20230630,124300,92559450,27600,27600,27600,27600,1
|
|
20230630,124200,92531850,27600,27600,27600,27600,1
|
|
20230630,124100,92504250,27550,27550,27550,27550,0
|
|
20230630,124000,92504250,27550,27550,27550,27550,0
|
|
20230630,123900,92504250,27550,27550,27550,27550,0
|
|
20230630,123800,92504250,27550,27550,27550,27550,0
|
|
20230630,123700,92504250,27550,27550,27550,27550,0
|
|
20230630,123600,92504250,27550,27550,27550,27550,0
|
|
20230630,123500,92504250,27550,27550,27550,27550,0
|
|
20230630,123400,92504250,27550,27550,27550,27550,187
|
|
20230630,123300,87352400,27550,27550,27550,27550,100
|
|
20230630,123200,84597400,27550,27550,27550,27550,0
|
|
20230630,123100,84597400,27550,27550,27550,27550,0
|
|
20230630,123000,84597400,27550,27550,27550,27550,0
|
|
20230630,122900,84597400,27550,27550,27550,27550,0
|
|
20230630,122800,84597400,27550,27550,27550,27550,13
|
|
20230630,122700,84239250,27550,27550,27700,27550,738
|
|
20230630,122600,63869000,27500,27500,27500,27500,0
|
|
20230630,122500,63869000,27500,27500,27500,27500,0
|
|
20230630,122400,63869000,27500,27500,27500,27500,0
|
|
20230630,122300,63869000,27500,27500,27500,27500,0
|
|
20230630,122200,63869000,27500,27500,27500,27500,0
|
|
20230630,122100,63869000,27500,27500,27500,27500,0
|
|
20230630,122000,63869000,27500,27500,27500,27500,434
|
|
20230630,121900,51934000,27500,27500,27500,27500,0
|
|
20230630,121800,51934000,27500,27500,27500,27500,0
|
|
20230630,121700,51934000,27500,27500,27500,27500,0
|
|
20230630,121600,51934000,27500,27500,27500,27500,0
|
|
20230630,121500,51934000,27500,27500,27500,27500,100
|
|
20230630,121400,49184000,27450,27450,27450,27450,0
|
|
20230630,121300,49184000,27450,27450,27450,27450,0
|
|
20230630,121200,49184000,27450,27450,27450,27450,0
|
|
20230630,121100,49184000,27450,27450,27450,27450,0
|
|
20230630,121000,49184000,27450,27450,27450,27450,0
|
|
20230630,120900,49184000,27450,27450,27450,27450,0
|
|
20230630,120800,49184000,27450,27450,27450,27450,0
|
|
20230630,120700,49184000,27450,27450,27450,27450,0
|
|
20230630,120600,49184000,27450,27450,27450,27450,0
|
|
20230630,120500,49184000,27450,27450,27450,27450,0
|
|
20230630,120400,49184000,27450,27450,27450,27450,0
|
|
20230630,120300,49184000,27450,27450,27450,27450,0
|
|
20230630,120200,49184000,27450,27450,27450,27450,0
|
|
20230630,120100,49184000,27450,27450,27450,27450,20
|
|
20230630,120000,48635000,27450,27450,27450,27450,0
|
|
20230630,115900,48635000,27450,27450,27450,27450,0
|
|
20230630,115800,48635000,27450,27450,27450,27450,0
|
|
20230630,115700,48635000,27450,27450,27450,27450,0
|
|
20230630,115600,48635000,27450,27450,27450,27450,0
|
|
20230630,115500,48635000,27450,27450,27450,27450,0
|
|
20230630,115400,48635000,27450,27450,27450,27450,0
|
|
20230630,115300,48635000,27450,27450,27450,27450,0
|
|
20230630,115200,48635000,27450,27450,27450,27450,0
|
|
20230630,115100,48635000,27450,27450,27450,27450,0
|
|
20230630,115000,48635000,27450,27450,27450,27450,0
|
|
20230630,114900,48635000,27450,27450,27450,27450,0
|
|
20230630,114800,48635000,27450,27450,27450,27450,0
|
|
20230630,114700,48635000,27450,27450,27450,27450,0
|
|
20230630,114600,48635000,27450,27450,27450,27450,0
|
|
20230630,114500,48635000,27450,27450,27450,27450,0
|
|
20230630,114400,48635000,27450,27450,27450,27450,0
|
|
20230630,114300,48635000,27450,27450,27450,27450,0
|
|
20230630,114200,48635000,27450,27450,27450,27450,50
|
|
20230630,114100,47262500,27500,27500,27500,27500,0
|
|
20230630,114000,47262500,27500,27500,27500,27500,0
|
|
20230630,113900,47262500,27500,27500,27500,27500,0
|
|
20230630,113800,47262500,27500,27500,27500,27500,0
|
|
20230630,113700,47262500,27500,27500,27500,27500,0
|
|
20230630,113600,47262500,27500,27500,27500,27500,0
|
|
20230630,113500,47262500,27500,27500,27500,27500,1
|
|
20230630,113400,47235000,27500,27500,27500,27500,0
|
|
20230630,113300,47235000,27500,27500,27500,27500,0
|
|
20230630,113200,47235000,27500,27500,27500,27500,0
|
|
20230630,113100,47235000,27500,27500,27500,27500,1
|
|
20230630,113000,47207500,27500,27500,27500,27500,0
|
|
20230630,112900,47207500,27500,27500,27500,27500,0
|
|
20230630,112800,47207500,27500,27500,27500,27500,0
|
|
20230630,112700,47207500,27500,27500,27500,27500,0
|
|
20230630,112600,47207500,27500,27500,27500,27500,0
|
|
20230630,112500,47207500,27500,27500,27500,27500,0
|
|
20230630,112400,47207500,27500,27500,27500,27500,0
|
|
20230630,112300,47207500,27500,27500,27500,27500,0
|
|
20230630,112200,47207500,27500,27500,27500,27500,0
|
|
20230630,112100,47207500,27500,27500,27500,27500,1
|
|
20230630,112000,47180000,27450,27450,27450,27450,0
|
|
20230630,111900,47180000,27450,27450,27450,27450,0
|
|
20230630,111800,47180000,27450,27450,27450,27450,0
|
|
20230630,111700,47180000,27450,27450,27450,27450,0
|
|
20230630,111600,47180000,27450,27450,27450,27450,0
|
|
20230630,111500,47180000,27450,27450,27450,27450,0
|
|
20230630,111400,47180000,27450,27450,27450,27450,0
|
|
20230630,111300,47180000,27450,27450,27450,27450,0
|
|
20230630,111200,47180000,27450,27450,27450,27450,0
|
|
20230630,111100,47180000,27450,27450,27450,27450,0
|
|
20230630,111000,47180000,27450,27450,27450,27450,0
|
|
20230630,110900,47180000,27450,27450,27450,27450,5
|
|
20230630,110800,47042750,27450,27450,27450,27450,0
|
|
20230630,110700,47042750,27450,27450,27450,27450,0
|
|
20230630,110600,47042750,27450,27450,27450,27450,0
|
|
20230630,110500,47042750,27450,27450,27450,27450,0
|
|
20230630,110400,47042750,27450,27450,27450,27450,0
|
|
20230630,110300,47042750,27450,27450,27450,27450,0
|
|
20230630,110200,47042750,27450,27450,27450,27450,0
|
|
20230630,110100,47042750,27450,27450,27450,27450,0
|
|
20230630,110000,47042750,27450,27500,27500,27450,4
|
|
20230630,105900,46932900,27400,27400,27400,27400,0
|
|
20230630,105800,46932900,27400,27400,27400,27400,0
|
|
20230630,105700,46932900,27400,27400,27400,27400,0
|
|
20230630,105600,46932900,27400,27400,27400,27400,0
|
|
20230630,105500,46932900,27400,27400,27400,27400,0
|
|
20230630,105400,46932900,27400,27400,27400,27400,0
|
|
20230630,105300,46932900,27400,27400,27400,27400,0
|
|
20230630,105200,46932900,27400,27400,27400,27400,0
|
|
20230630,105100,46932900,27400,27400,27400,27400,0
|
|
20230630,105000,46932900,27400,27400,27400,27400,0
|
|
20230630,104900,46932900,27400,27400,27400,27400,0
|
|
20230630,104800,46932900,27400,27400,27400,27400,0
|
|
20230630,104700,46932900,27400,27400,27400,27400,0
|
|
20230630,104600,46932900,27400,27400,27400,27400,0
|
|
20230630,104500,46932900,27400,27400,27400,27400,0
|
|
20230630,104400,46932900,27400,27400,27400,27400,0
|
|
20230630,104300,46932900,27400,27400,27400,27400,0
|
|
20230630,104200,46932900,27400,27400,27400,27400,0
|
|
20230630,104100,46932900,27400,27400,27400,27400,0
|
|
20230630,104000,46932900,27400,27400,27400,27400,0
|
|
20230630,103900,46932900,27400,27400,27400,27400,0
|
|
20230630,103800,46932900,27400,27400,27400,27400,0
|
|
20230630,103700,46932900,27400,27400,27400,27400,0
|
|
20230630,103600,46932900,27400,27400,27400,27400,0
|
|
20230630,103500,46932900,27400,27400,27400,27400,0
|
|
20230630,103400,46932900,27400,27400,27400,27400,0
|
|
20230630,103300,46932900,27400,27400,27400,27400,0
|
|
20230630,103200,46932900,27400,27400,27400,27400,0
|
|
20230630,103100,46932900,27400,27400,27400,27400,0
|
|
20230630,103000,46932900,27400,27400,27400,27400,0
|
|
20230630,102900,46932900,27400,27400,27400,27400,0
|
|
20230630,102800,46932900,27400,27400,27400,27400,0
|
|
20230630,102700,46932900,27400,27400,27400,27400,0
|
|
20230630,102600,46932900,27400,27400,27400,27400,0
|
|
20230630,102500,46932900,27400,27400,27400,27400,0
|
|
20230630,102400,46932900,27400,27400,27400,27400,0
|
|
20230630,102300,46932900,27400,27400,27400,27400,0
|
|
20230630,102200,46932900,27400,27400,27400,27400,0
|
|
20230630,102100,46932900,27400,27400,27400,27400,0
|
|
20230630,102000,46932900,27400,27400,27400,27400,1
|
|
20230630,101900,46905500,27400,27400,27400,27400,1
|
|
20230630,101800,46878100,27400,27400,27400,27400,0
|
|
20230630,101700,46878100,27400,27400,27400,27400,0
|
|
20230630,101600,46878100,27400,27400,27400,27400,0
|
|
20230630,101500,46878100,27400,27400,27400,27400,0
|
|
20230630,101400,46878100,27400,27400,27400,27400,0
|
|
20230630,101300,46878100,27400,27400,27400,27400,0
|
|
20230630,101200,46878100,27400,27400,27400,27400,0
|
|
20230630,101100,46878100,27400,27400,27400,27400,0
|
|
20230630,101000,46878100,27400,27400,27400,27400,0
|
|
20230630,100900,46878100,27400,27400,27400,27400,0
|
|
20230630,100800,46878100,27400,27400,27400,27400,25
|
|
20230630,100700,46193100,27500,27500,27500,27500,0
|
|
20230630,100600,46193100,27500,27500,27500,27500,0
|
|
20230630,100500,46193100,27500,27500,27500,27500,0
|
|
20230630,100400,46193100,27500,27500,27500,27500,0
|
|
20230630,100300,46193100,27500,27500,27500,27500,0
|
|
20230630,100200,46193100,27500,27500,27500,27500,1
|
|
20230630,100100,46165600,27500,27500,27500,27500,0
|
|
20230630,100000,46165600,27500,27400,27500,27400,21
|
|
20230630,095900,45590100,27450,27450,27450,27450,182
|
|
20230630,095800,40594200,27450,27450,27450,27450,0
|
|
20230630,095700,40594200,27450,27450,27450,27450,0
|
|
20230630,095600,40594200,27450,27450,27450,27450,0
|
|
20230630,095500,40594200,27450,27450,27450,27450,0
|
|
20230630,095400,40594200,27450,27450,27450,27450,0
|
|
20230630,095300,40594200,27450,27450,27450,27450,0
|
|
20230630,095200,40594200,27450,27450,27450,27450,0
|
|
20230630,095100,40594200,27450,27450,27450,27450,0
|
|
20230630,095000,40594200,27450,27450,27450,27450,0
|
|
20230630,094900,40594200,27450,27450,27450,27450,0
|
|
20230630,094800,40594200,27450,27450,27450,27450,0
|
|
20230630,094700,40594200,27450,27450,27450,27450,20
|
|
20230630,094600,40045200,27450,27450,27450,27450,0
|
|
20230630,094500,40045200,27450,27450,27450,27450,0
|
|
20230630,094400,40045200,27450,27450,27450,27450,1
|
|
20230630,094300,40017750,27400,27400,27400,27400,0
|
|
20230630,094200,40017750,27400,27400,27400,27400,210
|
|
20230630,094100,34263750,27400,27400,27400,27400,32
|
|
20230630,094000,33386950,27350,27350,27350,27350,51
|
|
20230630,093900,31992100,27350,27400,27400,27350,15
|
|
20230630,093800,31581350,27400,27400,27400,27400,1
|
|
20230630,093700,31553950,27400,27400,27400,27400,0
|
|
20230630,093600,31553950,27400,27400,27400,27400,1
|
|
20230630,093500,31526550,27350,27350,27350,27350,0
|
|
20230630,093400,31526550,27350,27350,27350,27350,4
|
|
20230630,093300,31417150,27300,27300,27300,27300,0
|
|
20230630,093200,31417150,27300,27300,27300,27300,51
|
|
20230630,093100,30024850,27350,27350,27350,27350,224
|
|
20230630,093000,23898450,27350,27350,27350,27350,0
|
|
20230630,092900,23898450,27350,27350,27350,27350,0
|
|
20230630,092800,23898450,27350,27350,27350,27350,244
|
|
20230630,092700,17225050,27400,27400,27400,27350,152
|
|
20230630,092600,13066950,27400,27400,27400,27400,0
|
|
20230630,092500,13066950,27400,27400,27400,27400,0
|
|
20230630,092400,13066950,27400,27400,27400,27400,0
|
|
20230630,092300,13066950,27400,27400,27400,27400,42
|
|
20230630,092200,11916150,27450,27450,27450,27450,2
|
|
20230630,092100,11861250,27450,27450,27450,27450,2
|
|
20230630,092000,11806350,27450,27450,27450,27450,0
|
|
20230630,091900,11806350,27450,27450,27450,27450,20
|
|
20230630,091800,11257350,27400,27400,27400,27400,0
|
|
20230630,091700,11257350,27400,27400,27400,27400,0
|
|
20230630,091600,11257350,27400,27400,27400,27400,0
|
|
20230630,091500,11257350,27400,27350,27400,27350,126
|
|
20230630,091400,7808200,27350,27350,27350,27350,0
|
|
20230630,091300,7808200,27350,27350,27350,27350,0
|
|
20230630,091200,7808200,27350,27350,27350,27350,0
|
|
20230630,091100,7808200,27350,27350,27350,27350,0
|
|
20230630,091000,7808200,27350,27400,27400,27350,162
|
|
20230630,090900,3373400,27400,27500,27500,27400,110
|
|
20230630,090800,358600,27600,27600,27600,27600,0
|
|
20230630,090700,358600,27600,27600,27600,27600,0
|
|
20230630,090600,358600,27600,27600,27600,27600,0
|
|
20230630,090500,358600,27600,27600,27600,27600,0
|
|
20230630,090400,358600,27600,27600,27600,27600,0
|
|
20230630,090300,358600,27600,27600,27600,27600,0
|
|
20230630,090200,358600,27600,27600,27600,27600,3
|
|
20230630,090100,275800,27400,27400,27400,27400,0
|
|
20230630,090000,275800,27400,27600,27600,27400,10
|