646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,194300,25478300,51100,51100,51100,51100,5
|
|
20230630,194200,25478300,51100,51100,51100,51100,0
|
|
20230630,194100,25478300,51100,51100,51100,51100,0
|
|
20230630,194000,25478300,51100,51100,51100,51100,0
|
|
20230630,193900,25478300,51100,51100,51100,51100,0
|
|
20230630,193800,25478300,51100,51100,51100,51100,0
|
|
20230630,193700,25478300,51100,51100,51100,51100,0
|
|
20230630,193600,25478300,51100,51100,51100,51100,0
|
|
20230630,193500,25478300,51100,51100,51100,51100,0
|
|
20230630,193400,25478300,51100,51100,51100,51100,0
|
|
20230630,193300,25478300,51100,51100,51100,51100,0
|
|
20230630,193200,25478300,51100,51100,51100,51100,0
|
|
20230630,193100,25478300,51100,51100,51100,51100,0
|
|
20230630,193000,25478300,51100,51100,51100,51100,0
|
|
20230630,192900,25478300,51100,51100,51100,51100,0
|
|
20230630,192800,25478300,51100,51100,51100,51100,0
|
|
20230630,192700,25478300,51100,51100,51100,51100,0
|
|
20230630,192600,25478300,51100,51100,51100,51100,0
|
|
20230630,192500,25478300,51100,51100,51100,51100,0
|
|
20230630,192400,25478300,51100,51100,51100,51100,0
|
|
20230630,192300,25478300,51100,51100,51100,51100,0
|
|
20230630,192200,25478300,51100,51100,51100,51100,0
|
|
20230630,192100,25478300,51100,51100,51100,51100,0
|
|
20230630,192000,25478300,51100,51100,51100,51100,0
|
|
20230630,191900,25478300,51100,51100,51100,51100,0
|
|
20230630,191800,25478300,51100,51100,51100,51100,0
|
|
20230630,191700,25478300,51100,51100,51100,51100,0
|
|
20230630,191600,25478300,51100,51100,51100,51100,0
|
|
20230630,191500,25478300,51100,51100,51100,51100,0
|
|
20230630,191400,25478300,51100,51100,51100,51100,0
|
|
20230630,191300,25478300,51100,51100,51100,51100,5
|
|
20230630,191200,25478300,51100,51100,51100,51100,0
|
|
20230630,191100,25478300,51100,51100,51100,51100,0
|
|
20230630,191000,25478300,51100,51100,51100,51100,0
|
|
20230630,190900,25478300,51100,51100,51100,51100,0
|
|
20230630,190800,25478300,51100,51100,51100,51100,0
|
|
20230630,190700,25478300,51100,51100,51100,51100,0
|
|
20230630,190600,25478300,51100,51100,51100,51100,0
|
|
20230630,190500,25478300,51100,51100,51100,51100,0
|
|
20230630,190400,25478300,51100,51100,51100,51100,0
|
|
20230630,190300,25478300,51100,51100,51100,51100,0
|
|
20230630,190200,25478300,51100,51100,51100,51100,0
|
|
20230630,190100,25478300,51100,51100,51100,51100,0
|
|
20230630,190000,25478300,51100,51100,51100,51100,0
|
|
20230630,185900,25478300,51100,51100,51100,51100,0
|
|
20230630,185800,25478300,51100,51100,51100,51100,0
|
|
20230630,185700,25478300,51100,51100,51100,51100,0
|
|
20230630,185600,25478300,51100,51100,51100,51100,0
|
|
20230630,185500,25478300,51100,51100,51100,51100,0
|
|
20230630,185400,25478300,51100,51100,51100,51100,0
|
|
20230630,185300,25478300,51100,51100,51100,51100,0
|
|
20230630,185200,25478300,51100,51100,51100,51100,0
|
|
20230630,185100,25478300,51100,51100,51100,51100,0
|
|
20230630,185000,25478300,51100,51100,51100,51100,0
|
|
20230630,184900,25478300,51100,51100,51100,51100,0
|
|
20230630,184800,25478300,51100,51100,51100,51100,0
|
|
20230630,184700,25478300,51100,51100,51100,51100,0
|
|
20230630,184600,25478300,51100,51100,51100,51100,0
|
|
20230630,184500,25478300,51100,51100,51100,51100,0
|
|
20230630,184400,25478300,51100,51100,51100,51100,0
|
|
20230630,184300,25478300,51100,51100,51100,51100,5
|
|
20230630,184200,25478300,51100,51100,51100,51100,0
|
|
20230630,184100,25478300,51100,51100,51100,51100,0
|
|
20230630,184000,25478300,51100,51100,51100,51100,0
|
|
20230630,183900,25478300,51100,51100,51100,51100,0
|
|
20230630,183800,25478300,51100,51100,51100,51100,0
|
|
20230630,183700,25478300,51100,51100,51100,51100,0
|
|
20230630,183600,25478300,51100,51100,51100,51100,0
|
|
20230630,183500,25478300,51100,51100,51100,51100,0
|
|
20230630,183400,25478300,51100,51100,51100,51100,0
|
|
20230630,183300,25478300,51100,51100,51100,51100,0
|
|
20230630,183200,25478300,51100,51100,51100,51100,0
|
|
20230630,183100,25478300,51100,51100,51100,51100,0
|
|
20230630,183000,25478300,51100,51100,51100,51100,0
|
|
20230630,182900,25478300,51100,51100,51100,51100,0
|
|
20230630,182800,25478300,51100,51100,51100,51100,0
|
|
20230630,182700,25478300,51100,51100,51100,51100,0
|
|
20230630,182600,25478300,51100,51100,51100,51100,0
|
|
20230630,182500,25478300,51100,51100,51100,51100,0
|
|
20230630,182400,25478300,51100,51100,51100,51100,0
|
|
20230630,182300,25478300,51100,51100,51100,51100,0
|
|
20230630,182200,25478300,51100,51100,51100,51100,0
|
|
20230630,182100,25478300,51100,51100,51100,51100,0
|
|
20230630,182000,25478300,51100,51100,51100,51100,0
|
|
20230630,181900,25478300,51100,51100,51100,51100,0
|
|
20230630,181800,25478300,51100,51100,51100,51100,0
|
|
20230630,181700,25478300,51100,51100,51100,51100,0
|
|
20230630,181600,25478300,51100,51100,51100,51100,0
|
|
20230630,181500,25478300,51100,51100,51100,51100,0
|
|
20230630,181400,25478300,51100,51100,51100,51100,0
|
|
20230630,181300,25478300,51100,51100,51100,51100,5
|
|
20230630,181200,25478300,51100,51100,51100,51100,0
|
|
20230630,181100,25478300,51100,51100,51100,51100,0
|
|
20230630,181000,25478300,51100,51100,51100,51100,0
|
|
20230630,180900,25478300,51100,51100,51100,51100,0
|
|
20230630,180800,25478300,51100,51100,51100,51100,0
|
|
20230630,180700,25478300,51100,51100,51100,51100,0
|
|
20230630,180600,25478300,51100,51100,51100,51100,0
|
|
20230630,180500,25478300,51100,51100,51100,51100,0
|
|
20230630,180400,25478300,51100,51100,51100,51100,0
|
|
20230630,180300,25478300,51100,51100,51100,51100,0
|
|
20230630,180200,25478300,51100,51100,51100,51100,0
|
|
20230630,180100,25478300,51100,51100,51100,51100,0
|
|
20230630,180000,25478300,51100,51100,51100,51100,0
|
|
20230630,175900,25478300,51100,51100,51100,51100,0
|
|
20230630,175800,25478300,51100,51100,51100,51100,0
|
|
20230630,175700,25478300,51100,51100,51100,51100,0
|
|
20230630,175600,25478300,51100,51100,51100,51100,0
|
|
20230630,175500,25478300,51100,51100,51100,51100,0
|
|
20230630,175400,25478300,51100,51100,51100,51100,0
|
|
20230630,175300,25478300,51100,51100,51100,51100,0
|
|
20230630,175200,25478300,51100,51100,51100,51100,0
|
|
20230630,175100,25478300,51100,51100,51100,51100,0
|
|
20230630,175000,25478300,51100,51100,51100,51100,0
|
|
20230630,174900,25478300,51100,51100,51100,51100,0
|
|
20230630,174800,25478300,51100,51100,51100,51100,0
|
|
20230630,174700,25478300,51100,51100,51100,51100,0
|
|
20230630,174600,25478300,51100,51100,51100,51100,0
|
|
20230630,174500,25478300,51100,51100,51100,51100,0
|
|
20230630,174400,25478300,51100,51100,51100,51100,0
|
|
20230630,174300,25478300,51100,51100,51100,51100,5
|
|
20230630,174200,25478300,51100,51100,51100,51100,0
|
|
20230630,174100,25478300,51100,51100,51100,51100,0
|
|
20230630,174000,25478300,51100,51100,51100,51100,0
|
|
20230630,173900,25478300,51100,51100,51100,51100,0
|
|
20230630,173800,25478300,51100,51100,51100,51100,0
|
|
20230630,173700,25478300,51100,51100,51100,51100,0
|
|
20230630,173600,25478300,51100,51100,51100,51100,0
|
|
20230630,173500,25478300,51100,51100,51100,51100,0
|
|
20230630,173400,25478300,51100,51100,51100,51100,0
|
|
20230630,173300,25478300,51100,51100,51100,51100,0
|
|
20230630,173200,25478300,51100,51100,51100,51100,0
|
|
20230630,173100,25478300,51100,51100,51100,51100,0
|
|
20230630,173000,25478300,51100,51100,51100,51100,0
|
|
20230630,172900,25478300,51100,51100,51100,51100,0
|
|
20230630,172800,25478300,51100,51100,51100,51100,0
|
|
20230630,172700,25478300,51100,51100,51100,51100,0
|
|
20230630,172600,25478300,51100,51100,51100,51100,0
|
|
20230630,172500,25478300,51100,51100,51100,51100,0
|
|
20230630,172400,25478300,51100,51100,51100,51100,0
|
|
20230630,172300,25478300,51100,51100,51100,51100,0
|
|
20230630,172200,25478300,51100,51100,51100,51100,0
|
|
20230630,172100,25478300,51100,51100,51100,51100,0
|
|
20230630,172000,25478300,51100,51100,51100,51100,0
|
|
20230630,171900,25478300,51100,51100,51100,51100,0
|
|
20230630,171800,25478300,51100,51100,51100,51100,0
|
|
20230630,171700,25478300,51100,51100,51100,51100,0
|
|
20230630,171600,25478300,51100,51100,51100,51100,0
|
|
20230630,171500,25478300,51100,51100,51100,51100,0
|
|
20230630,171400,25478300,51100,51100,51100,51100,0
|
|
20230630,171300,25478300,51100,51100,51100,51100,5
|
|
20230630,171200,25478300,51100,51100,51100,51100,0
|
|
20230630,171100,25478300,51100,51100,51100,51100,0
|
|
20230630,171000,25478300,51100,51100,51100,51100,0
|
|
20230630,170900,25478300,51100,51100,51100,51100,0
|
|
20230630,170800,25478300,51100,51100,51100,51100,0
|
|
20230630,170700,25478300,51100,51100,51100,51100,0
|
|
20230630,170600,25478300,51100,51100,51100,51100,0
|
|
20230630,170500,25478300,51100,51100,51100,51100,0
|
|
20230630,170400,25478300,51100,51100,51100,51100,0
|
|
20230630,170300,25478300,51100,51100,51100,51100,0
|
|
20230630,170200,25478300,51100,51100,51100,51100,0
|
|
20230630,170100,25478300,51100,51100,51100,51100,0
|
|
20230630,170000,25478300,51100,51100,51100,51100,0
|
|
20230630,165900,25478300,51100,51100,51100,51100,0
|
|
20230630,165800,25478300,51100,51100,51100,51100,0
|
|
20230630,165700,25478300,51100,51100,51100,51100,0
|
|
20230630,165600,25478300,51100,51100,51100,51100,0
|
|
20230630,165500,25478300,51100,51100,51100,51100,0
|
|
20230630,165400,25478300,51100,51100,51100,51100,0
|
|
20230630,165300,25478300,51100,51100,51100,51100,0
|
|
20230630,165200,25478300,51100,51100,51100,51100,0
|
|
20230630,165100,25478300,51100,51100,51100,51100,0
|
|
20230630,165000,25478300,51100,51100,51100,51100,0
|
|
20230630,164900,25478300,51100,51100,51100,51100,0
|
|
20230630,164800,25478300,51100,51100,51100,51100,0
|
|
20230630,164700,25478300,51100,51100,51100,51100,0
|
|
20230630,164600,25478300,51100,51100,51100,51100,0
|
|
20230630,164500,25478300,51100,51100,51100,51100,0
|
|
20230630,164400,25478300,51100,51100,51100,51100,0
|
|
20230630,164300,25478300,51100,51100,51100,51100,5
|
|
20230630,164200,25478300,51100,51100,51100,51100,0
|
|
20230630,164100,25478300,51100,51100,51100,51100,0
|
|
20230630,164000,25478300,51100,51100,51100,51100,0
|
|
20230630,163900,25478300,51100,51100,51100,51100,0
|
|
20230630,163800,25478300,51100,51100,51100,51100,0
|
|
20230630,163700,25478300,51100,51100,51100,51100,0
|
|
20230630,163600,25478300,51100,51100,51100,51100,0
|
|
20230630,163500,25478300,51100,51100,51100,51100,0
|
|
20230630,163400,25478300,51100,51100,51100,51100,0
|
|
20230630,163300,25478300,51100,51100,51100,51100,0
|
|
20230630,163200,25478300,51100,51100,51100,51100,0
|
|
20230630,163100,25478300,51100,51100,51100,51100,0
|
|
20230630,163000,25478300,51100,51100,51100,51100,0
|
|
20230630,162900,25478300,51100,51100,51100,51100,0
|
|
20230630,162800,25478300,51100,51100,51100,51100,0
|
|
20230630,162700,25478300,51100,51100,51100,51100,0
|
|
20230630,162600,25478300,51100,51100,51100,51100,0
|
|
20230630,162500,25478300,51100,51100,51100,51100,0
|
|
20230630,162400,25478300,51100,51100,51100,51100,0
|
|
20230630,162300,25478300,51100,51100,51100,51100,0
|
|
20230630,162200,25478300,51100,51100,51100,51100,0
|
|
20230630,162100,25478300,51100,51100,51100,51100,0
|
|
20230630,162000,25478300,51100,51100,51100,51100,0
|
|
20230630,161900,25478300,51100,51100,51100,51100,0
|
|
20230630,161800,25478300,51100,51100,51100,51100,0
|
|
20230630,161700,25478300,51100,51100,51100,51100,0
|
|
20230630,161600,25478300,51100,51100,51100,51100,0
|
|
20230630,161500,25478300,51100,51100,51100,51100,0
|
|
20230630,161400,25478300,51100,51100,51100,51100,0
|
|
20230630,161300,25478300,51100,51100,51100,51100,5
|
|
20230630,161200,25478300,51100,51100,51100,51100,0
|
|
20230630,161100,25478300,51100,51100,51100,51100,0
|
|
20230630,161000,25478300,51100,51100,51100,51100,0
|
|
20230630,160900,25478300,51100,51100,51100,51100,0
|
|
20230630,160800,25478300,51100,51100,51100,51100,0
|
|
20230630,160700,25478300,51100,51100,51100,51100,0
|
|
20230630,160600,25478300,51100,51100,51100,51100,0
|
|
20230630,160500,25478300,51100,51100,51100,51100,0
|
|
20230630,160400,25478300,51100,51100,51100,51100,0
|
|
20230630,160300,25478300,51100,51100,51100,51100,0
|
|
20230630,160200,25478300,51100,51100,51100,51100,0
|
|
20230630,160100,25478300,51100,51100,51100,51100,0
|
|
20230630,160000,25478300,51100,51100,51100,51100,0
|
|
20230630,155900,25478300,51100,51100,51100,51100,0
|
|
20230630,155800,25478300,51100,51100,51100,51100,0
|
|
20230630,155700,25478300,51100,51100,51100,51100,0
|
|
20230630,155600,25478300,51100,51100,51100,51100,0
|
|
20230630,155500,25478300,51100,51100,51100,51100,0
|
|
20230630,155400,25478300,51100,51100,51100,51100,0
|
|
20230630,155300,25478300,51100,51100,51100,51100,0
|
|
20230630,155200,25478300,51100,51100,51100,51100,0
|
|
20230630,155100,25478300,51100,51100,51100,51100,0
|
|
20230630,155000,25478300,51100,51100,51100,51100,0
|
|
20230630,154900,25478300,51100,51100,51100,51100,0
|
|
20230630,154800,25478300,51100,51100,51100,51100,0
|
|
20230630,154700,25478300,51100,51100,51100,51100,0
|
|
20230630,154600,25478300,51100,51100,51100,51100,0
|
|
20230630,154500,25478300,51100,51100,51100,51100,0
|
|
20230630,154400,25478300,51100,51100,51100,51100,0
|
|
20230630,154300,25478300,51100,51100,51100,51100,5
|
|
20230630,154200,25478300,51100,51100,51100,51100,0
|
|
20230630,154100,25478300,51100,51100,51100,51100,0
|
|
20230630,154000,25478300,51100,51100,51100,51100,0
|
|
20230630,153900,25478300,51100,51100,51100,51100,0
|
|
20230630,153800,25478300,51100,51100,51100,51100,0
|
|
20230630,153700,25478300,51100,51100,51100,51100,0
|
|
20230630,153600,25478300,51100,51100,51100,51100,0
|
|
20230630,153500,25478300,51100,51100,51100,51100,0
|
|
20230630,153400,25478300,51100,51100,51100,51100,0
|
|
20230630,153300,25478300,51100,51100,51100,51100,0
|
|
20230630,153200,25478300,51100,51100,51100,51100,0
|
|
20230630,153100,25478300,51100,51100,51100,51100,0
|
|
20230630,153000,25478300,51100,51100,51100,51100,5
|
|
20230630,152900,25222800,51100,51100,51100,51100,0
|
|
20230630,152800,25222800,51100,51100,51100,51100,0
|
|
20230630,152700,25222800,51100,51100,51100,51100,0
|
|
20230630,152600,25222800,51100,51100,51100,51100,0
|
|
20230630,152500,25222800,51100,51100,51100,51100,0
|
|
20230630,152400,25222800,51100,51100,51100,51100,0
|
|
20230630,152300,25222800,51100,51100,51100,51100,0
|
|
20230630,152200,25222800,51100,51100,51100,51100,0
|
|
20230630,152100,25222800,51100,51100,51100,51100,0
|
|
20230630,152000,25222800,51100,51100,51100,51100,0
|
|
20230630,151900,25222800,51100,51100,51100,51100,0
|
|
20230630,151800,25222800,51100,51100,51100,51100,0
|
|
20230630,151700,25222800,51100,51100,51100,51100,0
|
|
20230630,151600,25222800,51100,51100,51100,51100,0
|
|
20230630,151500,25222800,51100,51200,51200,51100,2
|
|
20230630,151400,25120500,51200,51200,51200,51200,0
|
|
20230630,151300,25120500,51200,51200,51200,51200,0
|
|
20230630,151200,25120500,51200,51200,51200,51200,0
|
|
20230630,151100,25120500,51200,51200,51200,51200,0
|
|
20230630,151000,25120500,51200,51200,51200,51200,0
|
|
20230630,150900,25120500,51200,51200,51200,51200,0
|
|
20230630,150800,25120500,51200,51200,51200,51200,0
|
|
20230630,150700,25120500,51200,51200,51200,51200,0
|
|
20230630,150600,25120500,51200,51200,51200,51200,0
|
|
20230630,150500,25120500,51200,51200,51200,51200,0
|
|
20230630,150400,25120500,51200,51300,51300,51200,7
|
|
20230630,150300,24761500,51300,51300,51300,51300,0
|
|
20230630,150200,24761500,51300,51300,51300,51300,1
|
|
20230630,150100,24710200,51200,51200,51200,51200,0
|
|
20230630,150000,24710200,51200,51200,51200,51200,0
|
|
20230630,145900,24710200,51200,51200,51200,51200,0
|
|
20230630,145800,24710200,51200,51200,51200,51200,0
|
|
20230630,145700,24710200,51200,51200,51200,51200,0
|
|
20230630,145600,24710200,51200,51200,51200,51200,1
|
|
20230630,145500,24659000,51200,51200,51200,51200,0
|
|
20230630,145400,24659000,51200,51200,51200,51200,10
|
|
20230630,145300,24147000,51200,51200,51200,51200,0
|
|
20230630,145200,24147000,51200,51200,51200,51200,0
|
|
20230630,145100,24147000,51200,51200,51200,51200,1
|
|
20230630,145000,24095800,51200,51200,51200,51200,0
|
|
20230630,144900,24095800,51200,51200,51200,51200,0
|
|
20230630,144800,24095800,51200,51200,51200,51200,0
|
|
20230630,144700,24095800,51200,51200,51200,51200,0
|
|
20230630,144600,24095800,51200,51200,51200,51200,0
|
|
20230630,144500,24095800,51200,51200,51200,51200,0
|
|
20230630,144400,24095800,51200,51200,51200,51200,0
|
|
20230630,144300,24095800,51200,51200,51200,51200,0
|
|
20230630,144200,24095800,51200,51200,51200,51200,0
|
|
20230630,144100,24095800,51200,51200,51200,51200,0
|
|
20230630,144000,24095800,51200,51200,51200,51200,0
|
|
20230630,143900,24095800,51200,51200,51200,51200,0
|
|
20230630,143800,24095800,51200,51200,51200,51200,0
|
|
20230630,143700,24095800,51200,51200,51200,51200,0
|
|
20230630,143600,24095800,51200,51200,51200,51200,0
|
|
20230630,143500,24095800,51200,51200,51200,51200,0
|
|
20230630,143400,24095800,51200,51200,51200,51200,0
|
|
20230630,143300,24095800,51200,51200,51200,51200,0
|
|
20230630,143200,24095800,51200,51200,51200,51200,0
|
|
20230630,143100,24095800,51200,51200,51200,51200,0
|
|
20230630,143000,24095800,51200,51200,51200,51200,0
|
|
20230630,142900,24095800,51200,51200,51200,51200,0
|
|
20230630,142800,24095800,51200,51200,51200,51200,5
|
|
20230630,142700,23839800,51300,51300,51300,51300,0
|
|
20230630,142600,23839800,51300,51300,51300,51300,0
|
|
20230630,142500,23839800,51300,51300,51300,51300,0
|
|
20230630,142400,23839800,51300,51300,51300,51300,0
|
|
20230630,142300,23839800,51300,51300,51300,51300,0
|
|
20230630,142200,23839800,51300,51300,51300,51300,0
|
|
20230630,142100,23839800,51300,51300,51300,51300,0
|
|
20230630,142000,23839800,51300,51300,51300,51300,0
|
|
20230630,141900,23839800,51300,51300,51300,51300,0
|
|
20230630,141800,23839800,51300,51300,51300,51300,0
|
|
20230630,141700,23839800,51300,51300,51300,51300,0
|
|
20230630,141600,23839800,51300,51300,51300,51300,0
|
|
20230630,141500,23839800,51300,51300,51300,51300,0
|
|
20230630,141400,23839800,51300,51300,51300,51300,0
|
|
20230630,141300,23839800,51300,51300,51300,51300,0
|
|
20230630,141200,23839800,51300,51300,51300,51300,0
|
|
20230630,141100,23839800,51300,51300,51300,51300,2
|
|
20230630,141000,23737200,51300,51300,51300,51300,0
|
|
20230630,140900,23737200,51300,51300,51300,51300,0
|
|
20230630,140800,23737200,51300,51300,51300,51300,0
|
|
20230630,140700,23737200,51300,51300,51300,51300,0
|
|
20230630,140600,23737200,51300,51300,51300,51300,0
|
|
20230630,140500,23737200,51300,51300,51300,51300,0
|
|
20230630,140400,23737200,51300,51300,51300,51300,0
|
|
20230630,140300,23737200,51300,51300,51300,51300,0
|
|
20230630,140200,23737200,51300,51300,51300,51300,0
|
|
20230630,140100,23737200,51300,51300,51300,51300,0
|
|
20230630,140000,23737200,51300,51300,51300,51300,0
|
|
20230630,135900,23737200,51300,51300,51300,51300,0
|
|
20230630,135800,23737200,51300,51300,51300,51300,5
|
|
20230630,135700,23480700,51300,51300,51300,51300,0
|
|
20230630,135600,23480700,51300,51300,51300,51300,0
|
|
20230630,135500,23480700,51300,51300,51300,51300,0
|
|
20230630,135400,23480700,51300,51300,51300,51300,0
|
|
20230630,135300,23480700,51300,51300,51300,51300,0
|
|
20230630,135200,23480700,51300,51300,51300,51300,0
|
|
20230630,135100,23480700,51300,51300,51300,51300,10
|
|
20230630,135000,22967700,51300,51300,51300,51300,10
|
|
20230630,134900,22454700,51300,51300,51300,51300,0
|
|
20230630,134800,22454700,51300,51300,51300,51300,0
|
|
20230630,134700,22454700,51300,51300,51300,51300,0
|
|
20230630,134600,22454700,51300,51300,51300,51300,0
|
|
20230630,134500,22454700,51300,51300,51300,51300,0
|
|
20230630,134400,22454700,51300,51300,51300,51300,0
|
|
20230630,134300,22454700,51300,51300,51300,51300,0
|
|
20230630,134200,22454700,51300,51300,51300,51300,0
|
|
20230630,134100,22454700,51300,51300,51300,51300,0
|
|
20230630,134000,22454700,51300,51300,51300,51300,0
|
|
20230630,133900,22454700,51300,51300,51300,51300,0
|
|
20230630,133800,22454700,51300,51300,51300,51300,0
|
|
20230630,133700,22454700,51300,51300,51300,51300,0
|
|
20230630,133600,22454700,51300,51300,51300,51300,19
|
|
20230630,133500,21480000,51300,51300,51300,51300,2
|
|
20230630,133400,21377400,51200,51200,51200,51200,0
|
|
20230630,133300,21377400,51200,51200,51200,51200,0
|
|
20230630,133200,21377400,51200,51200,51200,51200,0
|
|
20230630,133100,21377400,51200,51200,51200,51200,0
|
|
20230630,133000,21377400,51200,51200,51200,51200,0
|
|
20230630,132900,21377400,51200,51200,51200,51200,0
|
|
20230630,132800,21377400,51200,51200,51200,51200,0
|
|
20230630,132700,21377400,51200,51200,51200,51200,0
|
|
20230630,132600,21377400,51200,51200,51200,51200,0
|
|
20230630,132500,21377400,51200,51200,51200,51200,0
|
|
20230630,132400,21377400,51200,51200,51200,51200,0
|
|
20230630,132300,21377400,51200,51200,51200,51200,0
|
|
20230630,132200,21377400,51200,51200,51200,51200,0
|
|
20230630,132100,21377400,51200,51200,51200,51200,0
|
|
20230630,132000,21377400,51200,51200,51200,51200,0
|
|
20230630,131900,21377400,51200,51200,51200,51200,0
|
|
20230630,131800,21377400,51200,51200,51200,51200,0
|
|
20230630,131700,21377400,51200,51200,51200,51200,0
|
|
20230630,131600,21377400,51200,51200,51200,51200,0
|
|
20230630,131500,21377400,51200,51200,51200,51200,0
|
|
20230630,131400,21377400,51200,51200,51200,51200,0
|
|
20230630,131300,21377400,51200,51200,51200,51200,0
|
|
20230630,131200,21377400,51200,51200,51200,51200,0
|
|
20230630,131100,21377400,51200,51200,51200,51200,0
|
|
20230630,131000,21377400,51200,51200,51200,51200,0
|
|
20230630,130900,21377400,51200,51200,51200,51200,2
|
|
20230630,130800,21275000,51300,51300,51300,51300,0
|
|
20230630,130700,21275000,51300,51300,51300,51300,0
|
|
20230630,130600,21275000,51300,51300,51300,51300,0
|
|
20230630,130500,21275000,51300,51300,51300,51300,0
|
|
20230630,130400,21275000,51300,51300,51300,51300,0
|
|
20230630,130300,21275000,51300,51300,51300,51300,0
|
|
20230630,130200,21275000,51300,51300,51300,51300,0
|
|
20230630,130100,21275000,51300,51300,51300,51300,0
|
|
20230630,130000,21275000,51300,51300,51300,51300,0
|
|
20230630,125900,21275000,51300,51300,51300,51300,0
|
|
20230630,125800,21275000,51300,51300,51300,51300,0
|
|
20230630,125700,21275000,51300,51300,51300,51300,1
|
|
20230630,125600,21223700,51100,51100,51100,51100,0
|
|
20230630,125500,21223700,51100,51100,51100,51100,0
|
|
20230630,125400,21223700,51100,51100,51100,51100,0
|
|
20230630,125300,21223700,51100,51100,51100,51100,0
|
|
20230630,125200,21223700,51100,51100,51100,51100,0
|
|
20230630,125100,21223700,51100,51200,51200,51100,18
|
|
20230630,125000,20303600,51300,51300,51300,51300,0
|
|
20230630,124900,20303600,51300,51300,51300,51300,0
|
|
20230630,124800,20303600,51300,51300,51300,51300,0
|
|
20230630,124700,20303600,51300,51300,51300,51300,0
|
|
20230630,124600,20303600,51300,51300,51300,51300,1
|
|
20230630,124500,20252300,51300,51300,51300,51300,0
|
|
20230630,124400,20252300,51300,51300,51300,51300,2
|
|
20230630,124300,20149700,51300,51300,51300,51300,1
|
|
20230630,124200,20098400,51300,51300,51300,51300,0
|
|
20230630,124100,20098400,51300,51300,51300,51300,0
|
|
20230630,124000,20098400,51300,51300,51300,51300,1
|
|
20230630,123900,20047100,51000,51000,51000,51000,0
|
|
20230630,123800,20047100,51000,51000,51000,51000,0
|
|
20230630,123700,20047100,51000,51000,51000,51000,0
|
|
20230630,123600,20047100,51000,51000,51000,51000,0
|
|
20230630,123500,20047100,51000,51000,51000,51000,0
|
|
20230630,123400,20047100,51000,51000,51000,51000,0
|
|
20230630,123300,20047100,51000,51000,51000,51000,0
|
|
20230630,123200,20047100,51000,51000,51000,51000,0
|
|
20230630,123100,20047100,51000,51000,51000,51000,0
|
|
20230630,123000,20047100,51000,51000,51000,51000,0
|
|
20230630,122900,20047100,51000,51000,51000,51000,0
|
|
20230630,122800,20047100,51000,51000,51000,51000,0
|
|
20230630,122700,20047100,51000,51000,51000,51000,0
|
|
20230630,122600,20047100,51000,51000,51000,51000,0
|
|
20230630,122500,20047100,51000,51000,51000,51000,0
|
|
20230630,122400,20047100,51000,51000,51000,51000,0
|
|
20230630,122300,20047100,51000,51000,51000,51000,1
|
|
20230630,122200,19996100,51200,51200,51200,51200,0
|
|
20230630,122100,19996100,51200,51200,51200,51200,0
|
|
20230630,122000,19996100,51200,51200,51200,51200,0
|
|
20230630,121900,19996100,51200,51100,51200,51100,90
|
|
20230630,121800,15395100,51100,51100,51100,51100,0
|
|
20230630,121700,15395100,51100,51100,51100,51100,0
|
|
20230630,121600,15395100,51100,51100,51100,51100,0
|
|
20230630,121500,15395100,51100,51100,51100,51100,0
|
|
20230630,121400,15395100,51100,51100,51100,51100,0
|
|
20230630,121300,15395100,51100,51100,51100,51100,0
|
|
20230630,121200,15395100,51100,51100,51100,51100,0
|
|
20230630,121100,15395100,51100,51100,51100,51100,0
|
|
20230630,121000,15395100,51100,51100,51100,51100,0
|
|
20230630,120900,15395100,51100,51100,51100,51100,0
|
|
20230630,120800,15395100,51100,51100,51100,51100,0
|
|
20230630,120700,15395100,51100,51100,51100,51100,0
|
|
20230630,120600,15395100,51100,51100,51100,51100,0
|
|
20230630,120500,15395100,51100,51100,51100,51100,0
|
|
20230630,120400,15395100,51100,51100,51100,51100,0
|
|
20230630,120300,15395100,51100,51100,51100,51100,0
|
|
20230630,120200,15395100,51100,51100,51100,51100,0
|
|
20230630,120100,15395100,51100,51100,51100,51100,0
|
|
20230630,120000,15395100,51100,51100,51100,51100,0
|
|
20230630,115900,15395100,51100,51100,51100,51100,0
|
|
20230630,115800,15395100,51100,51100,51100,51100,0
|
|
20230630,115700,15395100,51100,51100,51100,51100,0
|
|
20230630,115600,15395100,51100,51100,51100,51100,0
|
|
20230630,115500,15395100,51100,51100,51100,51100,0
|
|
20230630,115400,15395100,51100,51100,51100,51100,0
|
|
20230630,115300,15395100,51100,51100,51100,51100,0
|
|
20230630,115200,15395100,51100,51100,51100,51100,0
|
|
20230630,115100,15395100,51100,51100,51100,51100,0
|
|
20230630,115000,15395100,51100,51100,51100,51100,2
|
|
20230630,114900,15292900,51100,51100,51100,51100,28
|
|
20230630,114800,13862100,51100,51100,51100,51100,0
|
|
20230630,114700,13862100,51100,51100,51100,51100,0
|
|
20230630,114600,13862100,51100,51100,51100,51100,0
|
|
20230630,114500,13862100,51100,51100,51100,51100,0
|
|
20230630,114400,13862100,51100,51100,51100,51100,0
|
|
20230630,114300,13862100,51100,51100,51100,51100,0
|
|
20230630,114200,13862100,51100,51100,51100,51100,0
|
|
20230630,114100,13862100,51100,51100,51100,51100,0
|
|
20230630,114000,13862100,51100,51100,51100,51100,0
|
|
20230630,113900,13862100,51100,51100,51100,51100,16
|
|
20230630,113800,13044500,51100,51100,51100,51100,0
|
|
20230630,113700,13044500,51100,51100,51100,51100,0
|
|
20230630,113600,13044500,51100,51100,51100,51100,0
|
|
20230630,113500,13044500,51100,51100,51100,51100,0
|
|
20230630,113400,13044500,51100,51100,51100,51100,0
|
|
20230630,113300,13044500,51100,51100,51100,51100,0
|
|
20230630,113200,13044500,51100,51100,51100,51100,0
|
|
20230630,113100,13044500,51100,51100,51100,51100,0
|
|
20230630,113000,13044500,51100,51100,51100,51100,0
|
|
20230630,112900,13044500,51100,51100,51100,51100,0
|
|
20230630,112800,13044500,51100,51100,51100,51100,0
|
|
20230630,112700,13044500,51100,51100,51100,51100,0
|
|
20230630,112600,13044500,51100,51100,51100,51100,0
|
|
20230630,112500,13044500,51100,51100,51100,51100,0
|
|
20230630,112400,13044500,51100,51100,51100,51100,0
|
|
20230630,112300,13044500,51100,51100,51100,51100,0
|
|
20230630,112200,13044500,51100,51100,51100,51100,0
|
|
20230630,112100,13044500,51100,51100,51100,51100,0
|
|
20230630,112000,13044500,51100,51100,51100,51100,0
|
|
20230630,111900,13044500,51100,51100,51100,51100,0
|
|
20230630,111800,13044500,51100,51100,51100,51100,0
|
|
20230630,111700,13044500,51100,51100,51100,51100,0
|
|
20230630,111600,13044500,51100,51100,51100,51100,0
|
|
20230630,111500,13044500,51100,51100,51100,51100,0
|
|
20230630,111400,13044500,51100,51100,51100,51100,0
|
|
20230630,111300,13044500,51100,51100,51100,51100,0
|
|
20230630,111200,13044500,51100,51100,51100,51100,0
|
|
20230630,111100,13044500,51100,51100,51100,51100,0
|
|
20230630,111000,13044500,51100,51100,51100,51100,0
|
|
20230630,110900,13044500,51100,51100,51100,51100,0
|
|
20230630,110800,13044500,51100,51100,51100,51100,0
|
|
20230630,110700,13044500,51100,51100,51100,51100,0
|
|
20230630,110600,13044500,51100,51100,51100,51100,0
|
|
20230630,110500,13044500,51100,51100,51100,51100,0
|
|
20230630,110400,13044500,51100,51100,51100,51100,0
|
|
20230630,110300,13044500,51100,51200,51200,51100,21
|
|
20230630,110200,11970800,51200,51200,51200,51200,0
|
|
20230630,110100,11970800,51200,51200,51200,51200,0
|
|
20230630,110000,11970800,51200,51200,51200,51200,0
|
|
20230630,105900,11970800,51200,51200,51200,51200,0
|
|
20230630,105800,11970800,51200,51200,51200,51200,50
|
|
20230630,105700,9410800,51200,51200,51200,51200,0
|
|
20230630,105600,9410800,51200,51200,51200,51200,0
|
|
20230630,105500,9410800,51200,51200,51200,51200,0
|
|
20230630,105400,9410800,51200,51200,51200,51200,0
|
|
20230630,105300,9410800,51200,51200,51200,51200,0
|
|
20230630,105200,9410800,51200,51200,51200,51200,0
|
|
20230630,105100,9410800,51200,51200,51200,51200,0
|
|
20230630,105000,9410800,51200,51200,51200,51200,0
|
|
20230630,104900,9410800,51200,51200,51200,51200,0
|
|
20230630,104800,9410800,51200,51200,51200,51200,0
|
|
20230630,104700,9410800,51200,51200,51200,51200,4
|
|
20230630,104600,9206000,51200,51200,51200,51200,0
|
|
20230630,104500,9206000,51200,51200,51200,51200,0
|
|
20230630,104400,9206000,51200,51200,51200,51200,1
|
|
20230630,104300,9154800,51100,51100,51100,51100,0
|
|
20230630,104200,9154800,51100,51100,51100,51100,28
|
|
20230630,104100,7724000,51100,51100,51100,51100,0
|
|
20230630,104000,7724000,51100,51100,51100,51100,0
|
|
20230630,103900,7724000,51100,51100,51100,51100,21
|
|
20230630,103800,6650900,51100,51100,51100,51100,0
|
|
20230630,103700,6650900,51100,51100,51100,51100,0
|
|
20230630,103600,6650900,51100,51100,51100,51100,0
|
|
20230630,103500,6650900,51100,51100,51100,51100,0
|
|
20230630,103400,6650900,51100,51100,51100,51100,0
|
|
20230630,103300,6650900,51100,51100,51100,51100,0
|
|
20230630,103200,6650900,51100,51100,51100,51100,0
|
|
20230630,103100,6650900,51100,51100,51100,51100,0
|
|
20230630,103000,6650900,51100,51100,51100,51100,0
|
|
20230630,102900,6650900,51100,51100,51100,51100,0
|
|
20230630,102800,6650900,51100,51100,51100,51100,0
|
|
20230630,102700,6650900,51100,51100,51100,51100,0
|
|
20230630,102600,6650900,51100,51100,51100,51100,0
|
|
20230630,102500,6650900,51100,51100,51100,51100,0
|
|
20230630,102400,6650900,51100,51100,51100,51100,0
|
|
20230630,102300,6650900,51100,51100,51100,51100,0
|
|
20230630,102200,6650900,51100,51100,51100,51100,0
|
|
20230630,102100,6650900,51100,51100,51100,51100,0
|
|
20230630,102000,6650900,51100,51100,51100,51100,0
|
|
20230630,101900,6650900,51100,51100,51100,51100,0
|
|
20230630,101800,6650900,51100,51100,51100,51100,0
|
|
20230630,101700,6650900,51100,51100,51100,51100,0
|
|
20230630,101600,6650900,51100,51100,51100,51100,0
|
|
20230630,101500,6650900,51100,51100,51100,51100,0
|
|
20230630,101400,6650900,51100,51100,51100,51100,0
|
|
20230630,101300,6650900,51100,51100,51100,51100,0
|
|
20230630,101200,6650900,51100,51100,51100,51100,0
|
|
20230630,101100,6650900,51100,51100,51100,51100,0
|
|
20230630,101000,6650900,51100,51100,51100,51100,0
|
|
20230630,100900,6650900,51100,51100,51100,51100,0
|
|
20230630,100800,6650900,51100,51100,51100,51100,0
|
|
20230630,100700,6650900,51100,51100,51100,51100,0
|
|
20230630,100600,6650900,51100,51100,51100,51100,0
|
|
20230630,100500,6650900,51100,51100,51100,51100,0
|
|
20230630,100400,6650900,51100,51100,51100,51100,0
|
|
20230630,100300,6650900,51100,51100,51100,51100,0
|
|
20230630,100200,6650900,51100,51100,51100,51100,0
|
|
20230630,100100,6650900,51100,51100,51100,51100,0
|
|
20230630,100000,6650900,51100,51100,51100,51100,0
|
|
20230630,095900,6650900,51100,51100,51100,51100,0
|
|
20230630,095800,6650900,51100,51100,51100,51100,0
|
|
20230630,095700,6650900,51100,51100,51100,51100,0
|
|
20230630,095600,6650900,51100,51200,51200,51100,22
|
|
20230630,095500,5526600,51000,51000,51000,51000,0
|
|
20230630,095400,5526600,51000,51000,51000,51000,0
|
|
20230630,095300,5526600,51000,51000,51000,51000,0
|
|
20230630,095200,5526600,51000,51000,51000,51000,0
|
|
20230630,095100,5526600,51000,51000,51000,51000,0
|
|
20230630,095000,5526600,51000,51000,51000,51000,0
|
|
20230630,094900,5526600,51000,51000,51000,51000,2
|
|
20230630,094800,5424600,51000,51000,51000,51000,0
|
|
20230630,094700,5424600,51000,51000,51000,51000,0
|
|
20230630,094600,5424600,51000,51000,51000,51000,0
|
|
20230630,094500,5424600,51000,51000,51000,51000,0
|
|
20230630,094400,5424600,51000,51000,51000,51000,0
|
|
20230630,094300,5424600,51000,51000,51000,51000,0
|
|
20230630,094200,5424600,51000,51000,51000,51000,0
|
|
20230630,094100,5424600,51000,51000,51000,51000,0
|
|
20230630,094000,5424600,51000,51000,51000,51000,0
|
|
20230630,093900,5424600,51000,51000,51000,51000,0
|
|
20230630,093800,5424600,51000,51200,51200,51000,32
|
|
20230630,093700,3791300,51300,51300,51300,51300,0
|
|
20230630,093600,3791300,51300,51300,51300,51300,0
|
|
20230630,093500,3791300,51300,51300,51300,51300,0
|
|
20230630,093400,3791300,51300,51300,51300,51300,0
|
|
20230630,093300,3791300,51300,51300,51300,51300,0
|
|
20230630,093200,3791300,51300,51300,51300,51300,0
|
|
20230630,093100,3791300,51300,51300,51300,51300,1
|
|
20230630,093000,3740000,51300,51300,51300,51300,0
|
|
20230630,092900,3740000,51300,51300,51300,51300,0
|
|
20230630,092800,3740000,51300,51300,51300,51300,0
|
|
20230630,092700,3740000,51300,51300,51300,51300,0
|
|
20230630,092600,3740000,51300,51300,51300,51300,0
|
|
20230630,092500,3740000,51300,51300,51300,51300,40
|
|
20230630,092400,1688000,51300,51300,51300,51300,0
|
|
20230630,092300,1688000,51300,51300,51300,51300,1
|
|
20230630,092200,1636700,51300,51300,51300,51300,4
|
|
20230630,092100,1431500,51300,51300,51300,51300,5
|
|
20230630,092000,1175000,51300,51300,51300,51300,1
|
|
20230630,091900,1123700,51000,51000,51000,51000,0
|
|
20230630,091800,1123700,51000,51000,51000,51000,0
|
|
20230630,091700,1123700,51000,51000,51000,51000,0
|
|
20230630,091600,1123700,51000,51000,51000,51000,0
|
|
20230630,091500,1123700,51000,51000,51000,51000,2
|
|
20230630,091400,1021700,51100,51100,51100,51100,0
|
|
20230630,091300,1021700,51100,51100,51100,51100,0
|
|
20230630,091200,1021700,51100,51100,51100,51100,0
|
|
20230630,091100,1021700,51100,51100,51100,51100,0
|
|
20230630,091000,1021700,51100,51100,51100,51100,0
|
|
20230630,090900,1021700,51100,51100,51100,51100,0
|
|
20230630,090800,1021700,51100,51100,51100,51100,8
|
|
20230630,090700,612900,51000,51100,51100,51000,10
|
|
20230630,090600,102600,51300,51300,51300,51300,0
|
|
20230630,090500,102600,51300,51300,51300,51300,0
|
|
20230630,090400,102600,51300,51300,51300,51300,0
|
|
20230630,090300,102600,51300,51300,51300,51300,0
|
|
20230630,090200,102600,51300,51300,51300,51300,0
|
|
20230630,090100,102600,51300,51300,51300,51300,0
|
|
20230630,090000,102600,51300,51300,51300,51300,2
|