700 lines
38 KiB
CSV
700 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,203700,125751500,229000,229000,229000,229000,14
|
|
20230601,203600,125751500,229000,229000,229000,229000,0
|
|
20230601,203500,125751500,229000,229000,229000,229000,0
|
|
20230601,203400,125751500,229000,229000,229000,229000,0
|
|
20230601,203300,125751500,229000,229000,229000,229000,0
|
|
20230601,203200,125751500,229000,229000,229000,229000,0
|
|
20230601,203100,125751500,229000,229000,229000,229000,0
|
|
20230601,203000,125751500,229000,229000,229000,229000,0
|
|
20230601,202900,125751500,229000,229000,229000,229000,0
|
|
20230601,202800,125751500,229000,229000,229000,229000,0
|
|
20230601,202700,125751500,229000,229000,229000,229000,0
|
|
20230601,202600,125751500,229000,229000,229000,229000,0
|
|
20230601,202500,125751500,229000,229000,229000,229000,0
|
|
20230601,202400,125751500,229000,229000,229000,229000,0
|
|
20230601,202300,125751500,229000,229000,229000,229000,0
|
|
20230601,202200,125751500,229000,229000,229000,229000,0
|
|
20230601,202100,125751500,229000,229000,229000,229000,0
|
|
20230601,202000,125751500,229000,229000,229000,229000,0
|
|
20230601,201900,125751500,229000,229000,229000,229000,0
|
|
20230601,201800,125751500,229000,229000,229000,229000,0
|
|
20230601,201700,125751500,229000,229000,229000,229000,0
|
|
20230601,201600,125751500,229000,229000,229000,229000,0
|
|
20230601,201500,125751500,229000,229000,229000,229000,0
|
|
20230601,201400,125751500,229000,229000,229000,229000,0
|
|
20230601,201300,125751500,229000,229000,229000,229000,0
|
|
20230601,201200,125751500,229000,229000,229000,229000,0
|
|
20230601,201100,125751500,229000,229000,229000,229000,0
|
|
20230601,201000,125751500,229000,229000,229000,229000,0
|
|
20230601,200900,125751500,229000,229000,229000,229000,0
|
|
20230601,200800,125751500,229000,229000,229000,229000,0
|
|
20230601,200700,125751500,229000,229000,229000,229000,14
|
|
20230601,200600,125751500,229000,229000,229000,229000,0
|
|
20230601,200500,125751500,229000,229000,229000,229000,0
|
|
20230601,200400,125751500,229000,229000,229000,229000,0
|
|
20230601,200300,125751500,229000,229000,229000,229000,0
|
|
20230601,200200,125751500,229000,229000,229000,229000,0
|
|
20230601,200100,125751500,229000,229000,229000,229000,0
|
|
20230601,200000,125751500,229000,229000,229000,229000,0
|
|
20230601,195900,125751500,229000,229000,229000,229000,0
|
|
20230601,195800,125751500,229000,229000,229000,229000,0
|
|
20230601,195700,125751500,229000,229000,229000,229000,0
|
|
20230601,195600,125751500,229000,229000,229000,229000,0
|
|
20230601,195500,125751500,229000,229000,229000,229000,0
|
|
20230601,195400,125751500,229000,229000,229000,229000,0
|
|
20230601,195300,125751500,229000,229000,229000,229000,0
|
|
20230601,195200,125751500,229000,229000,229000,229000,0
|
|
20230601,195100,125751500,229000,229000,229000,229000,0
|
|
20230601,195000,125751500,229000,229000,229000,229000,0
|
|
20230601,194900,125751500,229000,229000,229000,229000,0
|
|
20230601,194800,125751500,229000,229000,229000,229000,0
|
|
20230601,194700,125751500,229000,229000,229000,229000,0
|
|
20230601,194600,125751500,229000,229000,229000,229000,0
|
|
20230601,194500,125751500,229000,229000,229000,229000,0
|
|
20230601,194400,125751500,229000,229000,229000,229000,0
|
|
20230601,194300,125751500,229000,229000,229000,229000,0
|
|
20230601,194200,125751500,229000,229000,229000,229000,0
|
|
20230601,194100,125751500,229000,229000,229000,229000,0
|
|
20230601,194000,125751500,229000,229000,229000,229000,0
|
|
20230601,193900,125751500,229000,229000,229000,229000,0
|
|
20230601,193800,125751500,229000,229000,229000,229000,0
|
|
20230601,193700,125751500,229000,229000,229000,229000,14
|
|
20230601,193600,125751500,229000,229000,229000,229000,0
|
|
20230601,193500,125751500,229000,229000,229000,229000,0
|
|
20230601,193400,125751500,229000,229000,229000,229000,0
|
|
20230601,193300,125751500,229000,229000,229000,229000,0
|
|
20230601,193200,125751500,229000,229000,229000,229000,0
|
|
20230601,193100,125751500,229000,229000,229000,229000,0
|
|
20230601,193000,125751500,229000,229000,229000,229000,0
|
|
20230601,192900,125751500,229000,229000,229000,229000,0
|
|
20230601,192800,125751500,229000,229000,229000,229000,0
|
|
20230601,192700,125751500,229000,229000,229000,229000,0
|
|
20230601,192600,125751500,229000,229000,229000,229000,0
|
|
20230601,192500,125751500,229000,229000,229000,229000,0
|
|
20230601,192400,125751500,229000,229000,229000,229000,0
|
|
20230601,192300,125751500,229000,229000,229000,229000,0
|
|
20230601,192200,125751500,229000,229000,229000,229000,0
|
|
20230601,192100,125751500,229000,229000,229000,229000,0
|
|
20230601,192000,125751500,229000,229000,229000,229000,0
|
|
20230601,191900,125751500,229000,229000,229000,229000,0
|
|
20230601,191800,125751500,229000,229000,229000,229000,0
|
|
20230601,191700,125751500,229000,229000,229000,229000,0
|
|
20230601,191600,125751500,229000,229000,229000,229000,0
|
|
20230601,191500,125751500,229000,229000,229000,229000,0
|
|
20230601,191400,125751500,229000,229000,229000,229000,0
|
|
20230601,191300,125751500,229000,229000,229000,229000,0
|
|
20230601,191200,125751500,229000,229000,229000,229000,0
|
|
20230601,191100,125751500,229000,229000,229000,229000,0
|
|
20230601,191000,125751500,229000,229000,229000,229000,0
|
|
20230601,190900,125751500,229000,229000,229000,229000,0
|
|
20230601,190800,125751500,229000,229000,229000,229000,0
|
|
20230601,190700,125751500,229000,229000,229000,229000,14
|
|
20230601,190600,125751500,229000,229000,229000,229000,0
|
|
20230601,190500,125751500,229000,229000,229000,229000,0
|
|
20230601,190400,125751500,229000,229000,229000,229000,0
|
|
20230601,190300,125751500,229000,229000,229000,229000,0
|
|
20230601,190200,125751500,229000,229000,229000,229000,0
|
|
20230601,190100,125751500,229000,229000,229000,229000,0
|
|
20230601,190000,125751500,229000,229000,229000,229000,0
|
|
20230601,185900,125751500,229000,229000,229000,229000,0
|
|
20230601,185800,125751500,229000,229000,229000,229000,0
|
|
20230601,185700,125751500,229000,229000,229000,229000,0
|
|
20230601,185600,125751500,229000,229000,229000,229000,0
|
|
20230601,185500,125751500,229000,229000,229000,229000,0
|
|
20230601,185400,125751500,229000,229000,229000,229000,0
|
|
20230601,185300,125751500,229000,229000,229000,229000,0
|
|
20230601,185200,125751500,229000,229000,229000,229000,0
|
|
20230601,185100,125751500,229000,229000,229000,229000,0
|
|
20230601,185000,125751500,229000,229000,229000,229000,0
|
|
20230601,184900,125751500,229000,229000,229000,229000,0
|
|
20230601,184800,125751500,229000,229000,229000,229000,0
|
|
20230601,184700,125751500,229000,229000,229000,229000,0
|
|
20230601,184600,125751500,229000,229000,229000,229000,0
|
|
20230601,184500,125751500,229000,229000,229000,229000,0
|
|
20230601,184400,125751500,229000,229000,229000,229000,0
|
|
20230601,184300,125751500,229000,229000,229000,229000,0
|
|
20230601,184200,125751500,229000,229000,229000,229000,0
|
|
20230601,184100,125751500,229000,229000,229000,229000,0
|
|
20230601,184000,125751500,229000,229000,229000,229000,0
|
|
20230601,183900,125751500,229000,229000,229000,229000,0
|
|
20230601,183800,125751500,229000,229000,229000,229000,0
|
|
20230601,183700,125751500,229000,229000,229000,229000,14
|
|
20230601,183600,125751500,229000,229000,229000,229000,0
|
|
20230601,183500,125751500,229000,229000,229000,229000,0
|
|
20230601,183400,125751500,229000,229000,229000,229000,0
|
|
20230601,183300,125751500,229000,229000,229000,229000,0
|
|
20230601,183200,125751500,229000,229000,229000,229000,0
|
|
20230601,183100,125751500,229000,229000,229000,229000,0
|
|
20230601,183000,125751500,229000,229000,229000,229000,0
|
|
20230601,182900,125751500,229000,229000,229000,229000,0
|
|
20230601,182800,125751500,229000,229000,229000,229000,0
|
|
20230601,182700,125751500,229000,229000,229000,229000,0
|
|
20230601,182600,125751500,229000,229000,229000,229000,0
|
|
20230601,182500,125751500,229000,229000,229000,229000,0
|
|
20230601,182400,125751500,229000,229000,229000,229000,0
|
|
20230601,182300,125751500,229000,229000,229000,229000,0
|
|
20230601,182200,125751500,229000,229000,229000,229000,0
|
|
20230601,182100,125751500,229000,229000,229000,229000,0
|
|
20230601,182000,125751500,229000,229000,229000,229000,0
|
|
20230601,181900,125751500,229000,229000,229000,229000,0
|
|
20230601,181800,125751500,229000,229000,229000,229000,0
|
|
20230601,181700,125751500,229000,229000,229000,229000,0
|
|
20230601,181600,125751500,229000,229000,229000,229000,0
|
|
20230601,181500,125751500,229000,229000,229000,229000,0
|
|
20230601,181400,125751500,229000,229000,229000,229000,0
|
|
20230601,181300,125751500,229000,229000,229000,229000,0
|
|
20230601,181200,125751500,229000,229000,229000,229000,0
|
|
20230601,181100,125751500,229000,229000,229000,229000,0
|
|
20230601,181000,125751500,229000,229000,229000,229000,0
|
|
20230601,180900,125751500,229000,229000,229000,229000,0
|
|
20230601,180800,125751500,229000,229000,229000,229000,0
|
|
20230601,180700,125751500,229000,229000,229000,229000,14
|
|
20230601,180600,125751500,229000,229000,229000,229000,0
|
|
20230601,180500,125751500,229000,229000,229000,229000,0
|
|
20230601,180400,125751500,229000,229000,229000,229000,0
|
|
20230601,180300,125751500,229000,229000,229000,229000,0
|
|
20230601,180200,125751500,229000,229000,229000,229000,0
|
|
20230601,180100,125751500,229000,229000,229000,229000,0
|
|
20230601,180000,125751500,229000,229000,229000,229000,0
|
|
20230601,175900,125751500,229000,229000,229000,229000,0
|
|
20230601,175800,125751500,229000,229000,229000,229000,0
|
|
20230601,175700,125751500,229000,229000,229000,229000,0
|
|
20230601,175600,125751500,229000,229000,229000,229000,0
|
|
20230601,175500,125751500,229000,229000,229000,229000,0
|
|
20230601,175400,125751500,229000,229000,229000,229000,0
|
|
20230601,175300,125751500,229000,229000,229000,229000,0
|
|
20230601,175200,125751500,229000,229000,229000,229000,0
|
|
20230601,175100,125751500,229000,229000,229000,229000,0
|
|
20230601,175000,125751500,229000,229000,229000,229000,0
|
|
20230601,174900,125751500,229000,229000,229000,229000,0
|
|
20230601,174800,125751500,229000,229000,229000,229000,0
|
|
20230601,174700,125751500,229000,229000,229000,229000,0
|
|
20230601,174600,125751500,229000,229000,229000,229000,0
|
|
20230601,174500,125751500,229000,229000,229000,229000,0
|
|
20230601,174400,125751500,229000,229000,229000,229000,0
|
|
20230601,174300,125751500,229000,229000,229000,229000,0
|
|
20230601,174200,125751500,229000,229000,229000,229000,0
|
|
20230601,174100,125751500,229000,229000,229000,229000,0
|
|
20230601,174000,125751500,229000,229000,229000,229000,0
|
|
20230601,173900,125751500,229000,229000,229000,229000,0
|
|
20230601,173800,125751500,229000,229000,229000,229000,0
|
|
20230601,173700,125751500,229000,229000,229000,229000,14
|
|
20230601,173600,125751500,229000,229000,229000,229000,0
|
|
20230601,173500,125751500,229000,229000,229000,229000,0
|
|
20230601,173400,125751500,229000,229000,229000,229000,0
|
|
20230601,173300,125751500,229000,229000,229000,229000,0
|
|
20230601,173200,125751500,229000,229000,229000,229000,0
|
|
20230601,173100,125751500,229000,229000,229000,229000,0
|
|
20230601,173000,125751500,229000,229000,229000,229000,0
|
|
20230601,172900,125751500,229000,229000,229000,229000,0
|
|
20230601,172800,125751500,229000,229000,229000,229000,0
|
|
20230601,172700,125751500,229000,229000,229000,229000,0
|
|
20230601,172600,125751500,229000,229000,229000,229000,0
|
|
20230601,172500,125751500,229000,229000,229000,229000,0
|
|
20230601,172400,125751500,229000,229000,229000,229000,0
|
|
20230601,172300,125751500,229000,229000,229000,229000,0
|
|
20230601,172200,125751500,229000,229000,229000,229000,0
|
|
20230601,172100,125751500,229000,229000,229000,229000,0
|
|
20230601,172000,125751500,229000,229000,229000,229000,0
|
|
20230601,171900,125751500,229000,229000,229000,229000,0
|
|
20230601,171800,125751500,229000,229000,229000,229000,0
|
|
20230601,171700,125751500,229000,229000,229000,229000,0
|
|
20230601,171600,125751500,229000,229000,229000,229000,0
|
|
20230601,171500,125751500,229000,229000,229000,229000,0
|
|
20230601,171400,125751500,229000,229000,229000,229000,0
|
|
20230601,171300,125751500,229000,229000,229000,229000,0
|
|
20230601,171200,125751500,229000,229000,229000,229000,0
|
|
20230601,171100,125751500,229000,229000,229000,229000,0
|
|
20230601,171000,125751500,229000,229000,229000,229000,0
|
|
20230601,170900,125751500,229000,229000,229000,229000,0
|
|
20230601,170800,125751500,229000,229000,229000,229000,0
|
|
20230601,170700,125751500,229000,229000,229000,229000,14
|
|
20230601,170600,125751500,229000,229000,229000,229000,0
|
|
20230601,170500,125751500,229000,229000,229000,229000,0
|
|
20230601,170400,125751500,229000,229000,229000,229000,0
|
|
20230601,170300,125751500,229000,229000,229000,229000,0
|
|
20230601,170200,125751500,229000,229000,229000,229000,0
|
|
20230601,170100,125751500,229000,229000,229000,229000,0
|
|
20230601,170000,125751500,229000,229000,229000,229000,0
|
|
20230601,165900,125751500,229000,229000,229000,229000,0
|
|
20230601,165800,125751500,229000,229000,229000,229000,0
|
|
20230601,165700,125751500,229000,229000,229000,229000,0
|
|
20230601,165600,125751500,229000,229000,229000,229000,0
|
|
20230601,165500,125751500,229000,229000,229000,229000,0
|
|
20230601,165400,125751500,229000,229000,229000,229000,0
|
|
20230601,165300,125751500,229000,229000,229000,229000,0
|
|
20230601,165200,125751500,229000,229000,229000,229000,0
|
|
20230601,165100,125751500,229000,229000,229000,229000,0
|
|
20230601,165000,125751500,229000,229000,229000,229000,0
|
|
20230601,164900,125751500,229000,229000,229000,229000,0
|
|
20230601,164800,125751500,229000,229000,229000,229000,0
|
|
20230601,164700,125751500,229000,229000,229000,229000,0
|
|
20230601,164600,125751500,229000,229000,229000,229000,0
|
|
20230601,164500,125751500,229000,229000,229000,229000,0
|
|
20230601,164400,125751500,229000,229000,229000,229000,0
|
|
20230601,164300,125751500,229000,229000,229000,229000,0
|
|
20230601,164200,125751500,229000,229000,229000,229000,0
|
|
20230601,164100,125751500,229000,229000,229000,229000,0
|
|
20230601,164000,125751500,229000,229000,229000,229000,0
|
|
20230601,163900,125751500,229000,229000,229000,229000,0
|
|
20230601,163800,125751500,229000,229000,229000,229000,0
|
|
20230601,163700,125751500,229000,229000,229000,229000,14
|
|
20230601,163600,125751500,229000,229000,229000,229000,0
|
|
20230601,163500,125751500,229000,229000,229000,229000,0
|
|
20230601,163400,125751500,229000,229000,229000,229000,0
|
|
20230601,163300,125751500,229000,229000,229000,229000,0
|
|
20230601,163200,125751500,229000,229000,229000,229000,0
|
|
20230601,163100,125751500,229000,229000,229000,229000,0
|
|
20230601,163000,125751500,229000,229000,229000,229000,0
|
|
20230601,162900,125751500,229000,229000,229000,229000,0
|
|
20230601,162800,125751500,229000,229000,229000,229000,0
|
|
20230601,162700,125751500,229000,229000,229000,229000,0
|
|
20230601,162600,125751500,229000,229000,229000,229000,0
|
|
20230601,162500,125751500,229000,229000,229000,229000,0
|
|
20230601,162400,125751500,229000,229000,229000,229000,0
|
|
20230601,162300,125751500,229000,229000,229000,229000,0
|
|
20230601,162200,125751500,229000,229000,229000,229000,0
|
|
20230601,162100,125751500,229000,229000,229000,229000,0
|
|
20230601,162000,125751500,229000,229000,229000,229000,0
|
|
20230601,161900,125751500,229000,229000,229000,229000,0
|
|
20230601,161800,125751500,229000,229000,229000,229000,0
|
|
20230601,161700,125751500,229000,229000,229000,229000,0
|
|
20230601,161600,125751500,229000,229000,229000,229000,0
|
|
20230601,161500,125751500,229000,229000,229000,229000,0
|
|
20230601,161400,125751500,229000,229000,229000,229000,0
|
|
20230601,161300,125751500,229000,229000,229000,229000,0
|
|
20230601,161200,125751500,229000,229000,229000,229000,0
|
|
20230601,161100,125751500,229000,229000,229000,229000,0
|
|
20230601,161000,125751500,229000,229000,229000,229000,0
|
|
20230601,160900,125751500,229000,229000,229000,229000,0
|
|
20230601,160800,125751500,229000,229000,229000,229000,0
|
|
20230601,160700,125751500,229000,229000,229000,229000,14
|
|
20230601,160600,125751500,229000,229000,229000,229000,0
|
|
20230601,160500,125751500,229000,229000,229000,229000,0
|
|
20230601,160400,125751500,229000,229000,229000,229000,0
|
|
20230601,160300,125751500,229000,229000,229000,229000,0
|
|
20230601,160200,125751500,229000,229000,229000,229000,0
|
|
20230601,160100,125751500,229000,229000,229000,229000,0
|
|
20230601,160000,125751500,229000,229000,229000,229000,0
|
|
20230601,155900,125751500,229000,229000,229000,229000,0
|
|
20230601,155800,125751500,229000,229000,229000,229000,0
|
|
20230601,155700,125751500,229000,229000,229000,229000,0
|
|
20230601,155600,125751500,229000,229000,229000,229000,0
|
|
20230601,155500,125751500,229000,229000,229000,229000,0
|
|
20230601,155400,125751500,229000,229000,229000,229000,0
|
|
20230601,155300,125751500,229000,229000,229000,229000,0
|
|
20230601,155200,125751500,229000,229000,229000,229000,0
|
|
20230601,155100,125751500,229000,229000,229000,229000,0
|
|
20230601,155000,125751500,229000,229000,229000,229000,0
|
|
20230601,154900,125751500,229000,229000,229000,229000,0
|
|
20230601,154800,125751500,229000,229000,229000,229000,0
|
|
20230601,154700,125751500,229000,229000,229000,229000,0
|
|
20230601,154600,125751500,229000,229000,229000,229000,0
|
|
20230601,154500,125751500,229000,229000,229000,229000,0
|
|
20230601,154400,125751500,229000,229000,229000,229000,0
|
|
20230601,154300,125751500,229000,229000,229000,229000,0
|
|
20230601,154200,125751500,229000,229000,229000,229000,0
|
|
20230601,154100,125751500,229000,229000,229000,229000,0
|
|
20230601,154000,125751500,229000,229000,229000,229000,0
|
|
20230601,153900,125751500,229000,229000,229000,229000,0
|
|
20230601,153800,125751500,229000,229000,229000,229000,0
|
|
20230601,153700,125751500,229000,229000,229000,229000,14
|
|
20230601,153600,125751500,229000,229000,229000,229000,0
|
|
20230601,153500,125751500,229000,229000,229000,229000,0
|
|
20230601,153400,125751500,229000,229000,229000,229000,0
|
|
20230601,153300,125751500,229000,229000,229000,229000,0
|
|
20230601,153200,125751500,229000,229000,229000,229000,0
|
|
20230601,153100,125751500,229000,229000,229000,229000,0
|
|
20230601,153000,125751500,229000,229000,229000,229000,14
|
|
20230601,152900,122545500,229500,229500,229500,229500,0
|
|
20230601,152800,122545500,229500,229500,229500,229500,0
|
|
20230601,152700,122545500,229500,229500,229500,229500,0
|
|
20230601,152600,122545500,229500,229500,229500,229500,0
|
|
20230601,152500,122545500,229500,229500,229500,229500,0
|
|
20230601,152400,122545500,229500,229500,229500,229500,0
|
|
20230601,152300,122545500,229500,229500,229500,229500,0
|
|
20230601,152200,122545500,229500,229500,229500,229500,0
|
|
20230601,152100,122545500,229500,229500,229500,229500,0
|
|
20230601,152000,122545500,229500,229500,229500,229500,0
|
|
20230601,151900,122545500,229500,229500,229500,229500,0
|
|
20230601,151800,122545500,229500,229500,229500,229500,0
|
|
20230601,151700,122545500,229500,229500,229500,229500,0
|
|
20230601,151600,122545500,229500,229500,229500,229500,0
|
|
20230601,151500,122545500,229500,229500,229500,229500,0
|
|
20230601,151400,122545500,229500,229500,229500,229500,0
|
|
20230601,151300,122545500,229500,229500,229500,229500,1
|
|
20230601,151200,122316000,228500,228500,228500,228500,0
|
|
20230601,151100,122316000,228500,228500,228500,228500,0
|
|
20230601,151000,122316000,228500,228500,228500,228500,1
|
|
20230601,150900,122087500,229500,229500,229500,229500,0
|
|
20230601,150800,122087500,229500,229500,229500,229500,1
|
|
20230601,150700,121858000,229500,229500,229500,229500,0
|
|
20230601,150600,121858000,229500,229500,229500,229500,0
|
|
20230601,150500,121858000,229500,229500,229500,229500,0
|
|
20230601,150400,121858000,229500,229500,229500,229500,0
|
|
20230601,150300,121858000,229500,229500,229500,229500,0
|
|
20230601,150200,121858000,229500,229500,229500,229500,0
|
|
20230601,150100,121858000,229500,229500,229500,229500,0
|
|
20230601,150000,121858000,229500,229000,229500,228500,4
|
|
20230601,145900,120942500,229500,229500,229500,229500,0
|
|
20230601,145800,120942500,229500,229500,229500,229500,0
|
|
20230601,145700,120942500,229500,229500,229500,229500,0
|
|
20230601,145600,120942500,229500,229500,229500,229500,0
|
|
20230601,145500,120942500,229500,229500,229500,229500,0
|
|
20230601,145400,120942500,229500,229500,229500,229500,1
|
|
20230601,145300,120713000,229000,229000,229000,229000,5
|
|
20230601,145200,119568000,229500,229500,229500,229500,0
|
|
20230601,145100,119568000,229500,229500,229500,229500,1
|
|
20230601,145000,119338500,229000,229000,229000,229000,0
|
|
20230601,144900,119338500,229000,229000,229000,229000,0
|
|
20230601,144800,119338500,229000,229000,229000,229000,2
|
|
20230601,144700,118880500,229500,229500,229500,229500,0
|
|
20230601,144600,118880500,229500,229500,229500,229500,0
|
|
20230601,144500,118880500,229500,229500,229500,229500,0
|
|
20230601,144400,118880500,229500,229500,229500,229500,1
|
|
20230601,144300,118651000,229500,229500,229500,229500,0
|
|
20230601,144200,118651000,229500,229500,229500,229500,0
|
|
20230601,144100,118651000,229500,229500,229500,229500,0
|
|
20230601,144000,118651000,229500,229500,229500,229500,0
|
|
20230601,143900,118651000,229500,229500,229500,229500,0
|
|
20230601,143800,118651000,229500,229500,229500,229500,0
|
|
20230601,143700,118651000,229500,229500,229500,229500,0
|
|
20230601,143600,118651000,229500,229500,229500,229500,0
|
|
20230601,143500,118651000,229500,229500,229500,229500,0
|
|
20230601,143400,118651000,229500,229500,229500,229500,0
|
|
20230601,143300,118651000,229500,229500,229500,229500,0
|
|
20230601,143200,118651000,229500,229500,229500,229500,0
|
|
20230601,143100,118651000,229500,229500,229500,229500,0
|
|
20230601,143000,118651000,229500,229500,229500,229500,0
|
|
20230601,142900,118651000,229500,229500,229500,229500,0
|
|
20230601,142800,118651000,229500,229500,229500,229500,0
|
|
20230601,142700,118651000,229500,229500,229500,229500,0
|
|
20230601,142600,118651000,229500,229500,229500,229500,0
|
|
20230601,142500,118651000,229500,229500,229500,229500,0
|
|
20230601,142400,118651000,229500,229500,229500,229500,1
|
|
20230601,142300,118421500,229500,229500,229500,229500,0
|
|
20230601,142200,118421500,229500,229500,229500,229500,0
|
|
20230601,142100,118421500,229500,229500,229500,229500,0
|
|
20230601,142000,118421500,229500,229500,229500,229500,0
|
|
20230601,141900,118421500,229500,229500,229500,229500,0
|
|
20230601,141800,118421500,229500,229500,229500,229500,0
|
|
20230601,141700,118421500,229500,229500,229500,229500,0
|
|
20230601,141600,118421500,229500,229500,229500,229500,1
|
|
20230601,141500,118192000,228500,228500,228500,228500,0
|
|
20230601,141400,118192000,228500,228500,228500,228500,0
|
|
20230601,141300,118192000,228500,228500,228500,228500,1
|
|
20230601,141200,117963500,229500,229500,229500,229500,0
|
|
20230601,141100,117963500,229500,229500,229500,229500,0
|
|
20230601,141000,117963500,229500,229500,229500,229500,1
|
|
20230601,140900,117734000,229000,229000,229000,229000,0
|
|
20230601,140800,117734000,229000,229000,229000,229000,0
|
|
20230601,140700,117734000,229000,229000,229000,229000,0
|
|
20230601,140600,117734000,229000,229000,229000,229000,0
|
|
20230601,140500,117734000,229000,229000,229000,229000,2
|
|
20230601,140400,117276000,229500,229500,229500,229500,0
|
|
20230601,140300,117276000,229500,229500,229500,229500,0
|
|
20230601,140200,117276000,229500,229500,229500,229500,0
|
|
20230601,140100,117276000,229500,229500,229500,229500,0
|
|
20230601,140000,117276000,229500,229500,229500,229500,0
|
|
20230601,135900,117276000,229500,229500,229500,229500,0
|
|
20230601,135800,117276000,229500,229500,229500,229500,0
|
|
20230601,135700,117276000,229500,229500,229500,229500,0
|
|
20230601,135600,117276000,229500,229500,229500,229500,0
|
|
20230601,135500,117276000,229500,229500,229500,229500,0
|
|
20230601,135400,117276000,229500,229500,229500,229500,0
|
|
20230601,135300,117276000,229500,229500,229500,229500,0
|
|
20230601,135200,117276000,229500,229500,229500,229500,0
|
|
20230601,135100,117276000,229500,229500,229500,229500,0
|
|
20230601,135000,117276000,229500,229500,229500,229500,0
|
|
20230601,134900,117276000,229500,229500,229500,229500,0
|
|
20230601,134800,117276000,229500,229500,229500,229500,0
|
|
20230601,134700,117276000,229500,229500,229500,229500,0
|
|
20230601,134600,117276000,229500,229500,229500,229500,0
|
|
20230601,134500,117276000,229500,229500,229500,229500,0
|
|
20230601,134400,117276000,229500,229000,229500,229000,80
|
|
20230601,134300,98917000,229000,229000,229000,229000,0
|
|
20230601,134200,98917000,229000,229000,229000,229000,0
|
|
20230601,134100,98917000,229000,229000,229000,229000,0
|
|
20230601,134000,98917000,229000,229000,229000,229000,0
|
|
20230601,133900,98917000,229000,229000,229000,229000,80
|
|
20230601,133800,80597000,228500,228500,228500,228500,0
|
|
20230601,133700,80597000,228500,228500,228500,228500,0
|
|
20230601,133600,80597000,228500,228500,228500,228500,0
|
|
20230601,133500,80597000,228500,228500,228500,228500,0
|
|
20230601,133400,80597000,228500,228500,228500,228500,0
|
|
20230601,133300,80597000,228500,228500,228500,228500,0
|
|
20230601,133200,80597000,228500,228500,228500,228500,0
|
|
20230601,133100,80597000,228500,228500,228500,228500,0
|
|
20230601,133000,80597000,228500,228500,228500,228500,0
|
|
20230601,132900,80597000,228500,228500,228500,228500,0
|
|
20230601,132800,80597000,228500,228500,228500,228500,0
|
|
20230601,132700,80597000,228500,228500,228500,228500,0
|
|
20230601,132600,80597000,228500,228500,228500,228500,0
|
|
20230601,132500,80597000,228500,228500,228500,228500,0
|
|
20230601,132400,80597000,228500,228500,228500,228500,0
|
|
20230601,132300,80597000,228500,228500,228500,228500,0
|
|
20230601,132200,80597000,228500,228500,228500,228500,0
|
|
20230601,132100,80597000,228500,228500,228500,228500,0
|
|
20230601,132000,80597000,228500,228500,228500,228500,0
|
|
20230601,131900,80597000,228500,228500,228500,228500,1
|
|
20230601,131800,80368500,229000,229000,229000,229000,0
|
|
20230601,131700,80368500,229000,229000,229000,229000,0
|
|
20230601,131600,80368500,229000,229000,229000,229000,0
|
|
20230601,131500,80368500,229000,229000,229000,229000,6
|
|
20230601,131400,78994500,229000,229000,229000,229000,0
|
|
20230601,131300,78994500,229000,229000,229000,229000,0
|
|
20230601,131200,78994500,229000,229000,229000,229000,1
|
|
20230601,131100,78765500,229000,229000,229000,229000,0
|
|
20230601,131000,78765500,229000,229000,229000,229000,1
|
|
20230601,130900,78536500,228500,228500,228500,228500,0
|
|
20230601,130800,78536500,228500,228500,228500,228500,0
|
|
20230601,130700,78536500,228500,228500,228500,228500,0
|
|
20230601,130600,78536500,228500,228500,228500,228500,0
|
|
20230601,130500,78536500,228500,228500,228500,228500,25
|
|
20230601,130400,72824000,228500,228500,228500,228500,0
|
|
20230601,130300,72824000,228500,228500,228500,228500,25
|
|
20230601,130200,67111500,229000,229000,229000,229000,0
|
|
20230601,130100,67111500,229000,229000,229000,229000,0
|
|
20230601,130000,67111500,229000,229000,229000,229000,1
|
|
20230601,125900,66882500,229000,229000,229000,229000,2
|
|
20230601,125800,66424500,228500,228500,228500,228500,0
|
|
20230601,125700,66424500,228500,228500,228500,228500,0
|
|
20230601,125600,66424500,228500,228500,228500,228500,0
|
|
20230601,125500,66424500,228500,228500,228500,228500,0
|
|
20230601,125400,66424500,228500,228500,228500,228500,3
|
|
20230601,125300,65739000,229000,229000,229000,229000,0
|
|
20230601,125200,65739000,229000,229000,229000,229000,0
|
|
20230601,125100,65739000,229000,229000,229000,229000,0
|
|
20230601,125000,65739000,229000,229000,229000,229000,0
|
|
20230601,124900,65739000,229000,229000,229000,229000,0
|
|
20230601,124800,65739000,229000,229000,229000,229000,0
|
|
20230601,124700,65739000,229000,229000,229000,229000,0
|
|
20230601,124600,65739000,229000,229000,229000,229000,0
|
|
20230601,124500,65739000,229000,229000,229000,229000,0
|
|
20230601,124400,65739000,229000,229000,229000,229000,2
|
|
20230601,124300,65281000,229000,229000,229000,229000,0
|
|
20230601,124200,65281000,229000,229000,229000,229000,0
|
|
20230601,124100,65281000,229000,229000,229000,229000,0
|
|
20230601,124000,65281000,229000,229000,229000,229000,0
|
|
20230601,123900,65281000,229000,229000,229000,229000,1
|
|
20230601,123800,65052000,229000,229000,229000,229000,1
|
|
20230601,123700,64823000,229000,229000,229000,229000,0
|
|
20230601,123600,64823000,229000,229000,229000,229000,1
|
|
20230601,123500,64594000,229000,229000,229000,229000,0
|
|
20230601,123400,64594000,229000,229000,229000,229000,0
|
|
20230601,123300,64594000,229000,229000,229000,229000,0
|
|
20230601,123200,64594000,229000,229000,229000,229000,0
|
|
20230601,123100,64594000,229000,229000,229000,229000,0
|
|
20230601,123000,64594000,229000,229000,229000,229000,0
|
|
20230601,122900,64594000,229000,229000,229000,229000,0
|
|
20230601,122800,64594000,229000,229000,229000,229000,3
|
|
20230601,122700,63907000,229000,229000,229000,229000,0
|
|
20230601,122600,63907000,229000,229000,229000,229000,0
|
|
20230601,122500,63907000,229000,229000,229000,229000,0
|
|
20230601,122400,63907000,229000,229000,229000,229000,0
|
|
20230601,122300,63907000,229000,229000,229000,229000,0
|
|
20230601,122200,63907000,229000,229000,229000,229000,0
|
|
20230601,122100,63907000,229000,229000,229000,229000,0
|
|
20230601,122000,63907000,229000,229000,229000,229000,1
|
|
20230601,121900,63678000,229000,229000,229000,229000,0
|
|
20230601,121800,63678000,229000,229000,229000,229000,0
|
|
20230601,121700,63678000,229000,229000,229000,229000,0
|
|
20230601,121600,63678000,229000,229000,229000,229000,0
|
|
20230601,121500,63678000,229000,229000,229000,229000,0
|
|
20230601,121400,63678000,229000,229000,229000,229000,0
|
|
20230601,121300,63678000,229000,229000,229000,229000,1
|
|
20230601,121200,63449000,229000,229000,229000,229000,5
|
|
20230601,121100,62304000,229000,229000,229000,229000,0
|
|
20230601,121000,62304000,229000,229000,229000,229000,0
|
|
20230601,120900,62304000,229000,229000,229000,229000,0
|
|
20230601,120800,62304000,229000,229000,229000,229000,1
|
|
20230601,120700,62075000,229000,229000,229000,229000,0
|
|
20230601,120600,62075000,229000,229000,229000,229000,0
|
|
20230601,120500,62075000,229000,229000,229000,229000,1
|
|
20230601,120400,61846000,229000,229000,229000,229000,0
|
|
20230601,120300,61846000,229000,229000,229000,229000,0
|
|
20230601,120200,61846000,229000,229000,229000,229000,0
|
|
20230601,120100,61846000,229000,229000,229000,229000,22
|
|
20230601,120000,56808000,229000,229000,229000,229000,0
|
|
20230601,115900,56808000,229000,229000,229000,229000,0
|
|
20230601,115800,56808000,229000,229000,229000,229000,0
|
|
20230601,115700,56808000,229000,229000,229000,229000,0
|
|
20230601,115600,56808000,229000,229000,229000,229000,1
|
|
20230601,115500,56579000,228500,228500,228500,228500,0
|
|
20230601,115400,56579000,228500,228500,228500,228500,0
|
|
20230601,115300,56579000,228500,228500,228500,228500,1
|
|
20230601,115200,56350500,229000,229000,229000,229000,0
|
|
20230601,115100,56350500,229000,229000,229000,229000,0
|
|
20230601,115000,56350500,229000,229000,229000,229000,0
|
|
20230601,114900,56350500,229000,229000,229000,229000,0
|
|
20230601,114800,56350500,229000,229000,229000,229000,0
|
|
20230601,114700,56350500,229000,229000,229000,229000,0
|
|
20230601,114600,56350500,229000,229000,229000,229000,0
|
|
20230601,114500,56350500,229000,229000,229000,229000,0
|
|
20230601,114400,56350500,229000,229000,229000,229000,0
|
|
20230601,114300,56350500,229000,229000,229000,229000,0
|
|
20230601,114200,56350500,229000,229000,229000,229000,0
|
|
20230601,114100,56350500,229000,229000,229000,229000,0
|
|
20230601,114000,56350500,229000,229000,229000,229000,0
|
|
20230601,113900,56350500,229000,229000,229000,229000,0
|
|
20230601,113800,56350500,229000,229000,229000,229000,0
|
|
20230601,113700,56350500,229000,229000,229000,229000,0
|
|
20230601,113600,56350500,229000,229000,229000,229000,0
|
|
20230601,113500,56350500,229000,229000,229000,229000,0
|
|
20230601,113400,56350500,229000,229000,229000,229000,0
|
|
20230601,113300,56350500,229000,229000,229000,229000,1
|
|
20230601,113200,56121500,229000,229000,229000,229000,0
|
|
20230601,113100,56121500,229000,229000,229000,229000,0
|
|
20230601,113000,56121500,229000,229000,229000,229000,1
|
|
20230601,112900,55892500,229000,229000,229000,229000,0
|
|
20230601,112800,55892500,229000,229000,229000,229000,0
|
|
20230601,112700,55892500,229000,229000,229000,229000,0
|
|
20230601,112600,55892500,229000,229000,229000,229000,0
|
|
20230601,112500,55892500,229000,229000,229000,229000,1
|
|
20230601,112400,55663500,229000,229000,229000,229000,0
|
|
20230601,112300,55663500,229000,229000,229000,229000,0
|
|
20230601,112200,55663500,229000,229000,229000,229000,0
|
|
20230601,112100,55663500,229000,229000,229000,229000,0
|
|
20230601,112000,55663500,229000,229000,229000,229000,0
|
|
20230601,111900,55663500,229000,229000,229000,229000,0
|
|
20230601,111800,55663500,229000,229000,229000,229000,0
|
|
20230601,111700,55663500,229000,229000,229000,229000,0
|
|
20230601,111600,55663500,229000,229000,229000,229000,0
|
|
20230601,111500,55663500,229000,229000,229000,229000,0
|
|
20230601,111400,55663500,229000,229000,229000,229000,0
|
|
20230601,111300,55663500,229000,229000,229000,229000,0
|
|
20230601,111200,55663500,229000,229000,229000,229000,0
|
|
20230601,111100,55663500,229000,229000,229000,229000,0
|
|
20230601,111000,55663500,229000,229000,229000,229000,0
|
|
20230601,110900,55663500,229000,229000,229000,229000,0
|
|
20230601,110800,55663500,229000,229000,229000,229000,0
|
|
20230601,110700,55663500,229000,229000,229000,229000,1
|
|
20230601,110600,55434500,229000,229000,229000,229000,0
|
|
20230601,110500,55434500,229000,229000,229000,229000,0
|
|
20230601,110400,55434500,229000,229000,229000,229000,0
|
|
20230601,110300,55434500,229000,229000,229000,229000,0
|
|
20230601,110200,55434500,229000,229000,229000,229000,0
|
|
20230601,110100,55434500,229000,229000,229000,229000,0
|
|
20230601,110000,55434500,229000,229000,229000,229000,0
|
|
20230601,105900,55434500,229000,229000,229000,229000,0
|
|
20230601,105800,55434500,229000,229000,229000,229000,0
|
|
20230601,105700,55434500,229000,229000,229000,229000,0
|
|
20230601,105600,55434500,229000,229000,229000,229000,0
|
|
20230601,105500,55434500,229000,229000,229000,229000,0
|
|
20230601,105400,55434500,229000,229000,229000,229000,0
|
|
20230601,105300,55434500,229000,229000,229000,229000,0
|
|
20230601,105200,55434500,229000,229000,229000,229000,0
|
|
20230601,105100,55434500,229000,229000,229000,229000,0
|
|
20230601,105000,55434500,229000,229000,229000,229000,18
|
|
20230601,104900,51312500,229000,229000,229000,229000,0
|
|
20230601,104800,51312500,229000,229000,229000,229000,1
|
|
20230601,104700,51083500,229000,229000,229000,229000,4
|
|
20230601,104600,50167500,229000,229000,229000,229000,3
|
|
20230601,104500,49480500,229000,229000,229000,229000,0
|
|
20230601,104400,49480500,229000,229000,229000,229000,0
|
|
20230601,104300,49480500,229000,229000,229000,229000,0
|
|
20230601,104200,49480500,229000,229000,229000,229000,5
|
|
20230601,104100,48335500,228500,228500,228500,228500,0
|
|
20230601,104000,48335500,228500,228500,228500,228500,0
|
|
20230601,103900,48335500,228500,228500,228500,228500,0
|
|
20230601,103800,48335500,228500,228500,228500,228500,0
|
|
20230601,103700,48335500,228500,228500,228500,228500,0
|
|
20230601,103600,48335500,228500,228500,228500,228500,0
|
|
20230601,103500,48335500,228500,228500,228500,228500,0
|
|
20230601,103400,48335500,228500,228500,228500,228500,0
|
|
20230601,103300,48335500,228500,228500,228500,228500,0
|
|
20230601,103200,48335500,228500,228500,228500,228500,0
|
|
20230601,103100,48335500,228500,228500,228500,228500,0
|
|
20230601,103000,48335500,228500,228500,228500,228500,0
|
|
20230601,102900,48335500,228500,228500,228500,228500,0
|
|
20230601,102800,48335500,228500,228500,228500,228500,0
|
|
20230601,102700,48335500,228500,228500,228500,228500,0
|
|
20230601,102600,48335500,228500,228500,228500,228500,0
|
|
20230601,102500,48335500,228500,228500,228500,228500,0
|
|
20230601,102400,48335500,228500,228500,228500,228500,0
|
|
20230601,102300,48335500,228500,228500,228500,228500,0
|
|
20230601,102200,48335500,228500,229000,229000,228500,18
|
|
20230601,102100,44222000,228500,228500,228500,228500,0
|
|
20230601,102000,44222000,228500,228500,228500,228500,0
|
|
20230601,101900,44222000,228500,228500,228500,228500,0
|
|
20230601,101800,44222000,228500,228500,228500,228500,0
|
|
20230601,101700,44222000,228500,228500,228500,228500,0
|
|
20230601,101600,44222000,228500,228500,228500,228500,14
|
|
20230601,101500,41023000,229000,229000,229000,229000,0
|
|
20230601,101400,41023000,229000,229000,229000,229000,0
|
|
20230601,101300,41023000,229000,229000,229000,229000,0
|
|
20230601,101200,41023000,229000,229000,229000,229000,0
|
|
20230601,101100,41023000,229000,229000,229000,229000,0
|
|
20230601,101000,41023000,229000,229000,229000,229000,1
|
|
20230601,100900,40794000,229000,229000,229000,229000,0
|
|
20230601,100800,40794000,229000,229000,229000,229000,5
|
|
20230601,100700,39649000,229000,229000,229000,229000,0
|
|
20230601,100600,39649000,229000,229000,229000,229000,0
|
|
20230601,100500,39649000,229000,229000,229000,229000,1
|
|
20230601,100400,39420000,229000,229000,229000,229000,0
|
|
20230601,100300,39420000,229000,229000,229000,229000,10
|
|
20230601,100200,37130000,229000,229000,229000,229000,1
|
|
20230601,100100,36901000,229500,229500,229500,229500,0
|
|
20230601,100000,36901000,229500,229500,229500,229500,1
|
|
20230601,095900,36671500,229500,229500,229500,229500,0
|
|
20230601,095800,36671500,229500,229500,229500,229500,0
|
|
20230601,095700,36671500,229500,229500,229500,229500,0
|
|
20230601,095600,36671500,229500,229500,229500,229500,0
|
|
20230601,095500,36671500,229500,229500,229500,229500,0
|
|
20230601,095400,36671500,229500,229500,229500,229500,0
|
|
20230601,095300,36671500,229500,229500,229500,229500,0
|
|
20230601,095200,36671500,229500,229500,229500,229500,2
|
|
20230601,095100,36212500,229500,229500,229500,229500,0
|
|
20230601,095000,36212500,229500,229500,229500,229500,0
|
|
20230601,094900,36212500,229500,229500,229500,229500,0
|
|
20230601,094800,36212500,229500,229000,229500,229000,11
|
|
20230601,094700,33693000,229500,229500,229500,229500,0
|
|
20230601,094600,33693000,229500,229500,229500,229500,0
|
|
20230601,094500,33693000,229500,229500,229500,229500,0
|
|
20230601,094400,33693000,229500,229500,229500,229500,0
|
|
20230601,094300,33693000,229500,229500,229500,229500,0
|
|
20230601,094200,33693000,229500,229500,229500,229500,0
|
|
20230601,094100,33693000,229500,229500,229500,229500,0
|
|
20230601,094000,33693000,229500,229500,229500,229500,0
|
|
20230601,093900,33693000,229500,229500,229500,229500,0
|
|
20230601,093800,33693000,229500,229500,229500,229500,0
|
|
20230601,093700,33693000,229500,229500,229500,229500,0
|
|
20230601,093600,33693000,229500,229500,229500,229500,0
|
|
20230601,093500,33693000,229500,229500,229500,229500,0
|
|
20230601,093400,33693000,229500,229500,229500,229500,0
|
|
20230601,093300,33693000,229500,229500,229500,229500,0
|
|
20230601,093200,33693000,229500,229500,229500,229500,0
|
|
20230601,093100,33693000,229500,229500,229500,229500,1
|
|
20230601,093000,33463500,229000,229000,229000,229000,0
|
|
20230601,092900,33463500,229000,229000,229000,229000,4
|
|
20230601,092800,32547500,230000,230000,230000,230000,0
|
|
20230601,092700,32547500,230000,230000,230000,230000,0
|
|
20230601,092600,32547500,230000,230000,230000,230000,0
|
|
20230601,092500,32547500,230000,230000,230000,230000,0
|
|
20230601,092400,32547500,230000,230000,230000,230000,0
|
|
20230601,092300,32547500,230000,230000,230000,230000,0
|
|
20230601,092200,32547500,230000,230000,230000,230000,1
|
|
20230601,092100,32317500,229500,229500,229500,229500,0
|
|
20230601,092000,32317500,229500,229500,229500,229500,65
|
|
20230601,091900,17400000,229000,229000,229000,229000,0
|
|
20230601,091800,17400000,229000,229000,229000,229000,0
|
|
20230601,091700,17400000,229000,229000,229000,229000,0
|
|
20230601,091600,17400000,229000,229000,229000,229000,11
|
|
20230601,091500,14881000,229500,229000,229500,229000,12
|
|
20230601,091400,12132500,229000,229000,229000,229000,1
|
|
20230601,091300,11903500,229500,229500,229500,229500,0
|
|
20230601,091200,11903500,229500,229500,229500,229500,0
|
|
20230601,091100,11903500,229500,229500,229500,229500,0
|
|
20230601,091000,11903500,229500,229500,229500,229500,1
|
|
20230601,090900,11674000,229000,229000,229000,229000,3
|
|
20230601,090800,10987000,229000,229000,229000,229000,6
|
|
20230601,090700,9613000,229500,229000,229500,229000,11
|
|
20230601,090600,7093500,228500,228500,228500,228500,1
|
|
20230601,090500,6865000,229000,229000,229000,229000,0
|
|
20230601,090400,6865000,229000,229000,229000,229000,0
|
|
20230601,090300,6865000,229000,229000,229000,229000,10
|
|
20230601,090200,4575000,229000,229000,229000,229000,0
|
|
20230601,090100,4575000,229000,229000,229000,229000,0
|
|
20230601,090000,4575000,229000,228500,229000,228500,20
|