584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184100,227483500,230000,230000,230000,230000,78
|
|
20230612,184000,227483500,230000,230000,230000,230000,0
|
|
20230612,183900,227483500,230000,230000,230000,230000,0
|
|
20230612,183800,227483500,230000,230000,230000,230000,0
|
|
20230612,183700,227483500,230000,230000,230000,230000,0
|
|
20230612,183600,227483500,230000,230000,230000,230000,0
|
|
20230612,183500,227483500,230000,230000,230000,230000,0
|
|
20230612,183400,227483500,230000,230000,230000,230000,0
|
|
20230612,183300,227483500,230000,230000,230000,230000,0
|
|
20230612,183200,227483500,230000,230000,230000,230000,0
|
|
20230612,183100,227483500,230000,230000,230000,230000,0
|
|
20230612,183000,227483500,230000,230000,230000,230000,0
|
|
20230612,182900,227483500,230000,230000,230000,230000,0
|
|
20230612,182800,227483500,230000,230000,230000,230000,0
|
|
20230612,182700,227483500,230000,230000,230000,230000,0
|
|
20230612,182600,227483500,230000,230000,230000,230000,0
|
|
20230612,182500,227483500,230000,230000,230000,230000,0
|
|
20230612,182400,227483500,230000,230000,230000,230000,0
|
|
20230612,182300,227483500,230000,230000,230000,230000,0
|
|
20230612,182200,227483500,230000,230000,230000,230000,0
|
|
20230612,182100,227483500,230000,230000,230000,230000,0
|
|
20230612,182000,227483500,230000,230000,230000,230000,0
|
|
20230612,181900,227483500,230000,230000,230000,230000,0
|
|
20230612,181800,227483500,230000,230000,230000,230000,0
|
|
20230612,181700,227483500,230000,230000,230000,230000,0
|
|
20230612,181600,227483500,230000,230000,230000,230000,0
|
|
20230612,181500,227483500,230000,230000,230000,230000,0
|
|
20230612,181400,227483500,230000,230000,230000,230000,0
|
|
20230612,181300,227483500,230000,230000,230000,230000,0
|
|
20230612,181200,227483500,230000,230000,230000,230000,0
|
|
20230612,181100,227483500,230000,230000,230000,230000,78
|
|
20230612,181000,227483500,230000,230000,230000,230000,0
|
|
20230612,180900,227483500,230000,230000,230000,230000,0
|
|
20230612,180800,227483500,230000,230000,230000,230000,0
|
|
20230612,180700,227483500,230000,230000,230000,230000,0
|
|
20230612,180600,227483500,230000,230000,230000,230000,0
|
|
20230612,180500,227483500,230000,230000,230000,230000,0
|
|
20230612,180400,227483500,230000,230000,230000,230000,0
|
|
20230612,180300,227483500,230000,230000,230000,230000,0
|
|
20230612,180200,227483500,230000,230000,230000,230000,0
|
|
20230612,180100,227483500,230000,230000,230000,230000,0
|
|
20230612,180000,227483500,230000,230000,230000,230000,0
|
|
20230612,175900,227483500,230000,230000,230000,230000,0
|
|
20230612,175800,227483500,230000,230000,230000,230000,0
|
|
20230612,175700,227483500,230000,230000,230000,230000,0
|
|
20230612,175600,227483500,230000,230000,230000,230000,0
|
|
20230612,175500,227483500,230000,230000,230000,230000,0
|
|
20230612,175400,227483500,230000,230000,230000,230000,0
|
|
20230612,175300,227483500,230000,230000,230000,230000,0
|
|
20230612,175200,227483500,230000,230000,230000,230000,0
|
|
20230612,175100,227483500,230000,230000,230000,230000,0
|
|
20230612,175000,227483500,230000,230000,230000,230000,0
|
|
20230612,174900,227483500,230000,230000,230000,230000,0
|
|
20230612,174800,227483500,230000,230000,230000,230000,0
|
|
20230612,174700,227483500,230000,230000,230000,230000,0
|
|
20230612,174600,227483500,230000,230000,230000,230000,0
|
|
20230612,174500,227483500,230000,230000,230000,230000,0
|
|
20230612,174400,227483500,230000,230000,230000,230000,0
|
|
20230612,174300,227483500,230000,230000,230000,230000,0
|
|
20230612,174200,227483500,230000,230000,230000,230000,0
|
|
20230612,174100,227483500,230000,230000,230000,230000,78
|
|
20230612,174000,227483500,230000,230000,230000,230000,0
|
|
20230612,173900,227483500,230000,230000,230000,230000,0
|
|
20230612,173800,227483500,230000,230000,230000,230000,0
|
|
20230612,173700,227483500,230000,230000,230000,230000,0
|
|
20230612,173600,227483500,230000,230000,230000,230000,0
|
|
20230612,173500,227483500,230000,230000,230000,230000,0
|
|
20230612,173400,227483500,230000,230000,230000,230000,0
|
|
20230612,173300,227483500,230000,230000,230000,230000,0
|
|
20230612,173200,227483500,230000,230000,230000,230000,0
|
|
20230612,173100,227483500,230000,230000,230000,230000,0
|
|
20230612,173000,227483500,230000,230000,230000,230000,0
|
|
20230612,172900,227483500,230000,230000,230000,230000,0
|
|
20230612,172800,227483500,230000,230000,230000,230000,0
|
|
20230612,172700,227483500,230000,230000,230000,230000,0
|
|
20230612,172600,227483500,230000,230000,230000,230000,0
|
|
20230612,172500,227483500,230000,230000,230000,230000,0
|
|
20230612,172400,227483500,230000,230000,230000,230000,0
|
|
20230612,172300,227483500,230000,230000,230000,230000,0
|
|
20230612,172200,227483500,230000,230000,230000,230000,0
|
|
20230612,172100,227483500,230000,230000,230000,230000,0
|
|
20230612,172000,227483500,230000,230000,230000,230000,0
|
|
20230612,171900,227483500,230000,230000,230000,230000,0
|
|
20230612,171800,227483500,230000,230000,230000,230000,0
|
|
20230612,171700,227483500,230000,230000,230000,230000,0
|
|
20230612,171600,227483500,230000,230000,230000,230000,0
|
|
20230612,171500,227483500,230000,230000,230000,230000,0
|
|
20230612,171400,227483500,230000,230000,230000,230000,0
|
|
20230612,171300,227483500,230000,230000,230000,230000,0
|
|
20230612,171200,227483500,230000,230000,230000,230000,0
|
|
20230612,171100,227483500,230000,230000,230000,230000,78
|
|
20230612,171000,227483500,230000,230000,230000,230000,0
|
|
20230612,170900,227483500,230000,230000,230000,230000,0
|
|
20230612,170800,227483500,230000,230000,230000,230000,0
|
|
20230612,170700,227483500,230000,230000,230000,230000,0
|
|
20230612,170600,227483500,230000,230000,230000,230000,0
|
|
20230612,170500,227483500,230000,230000,230000,230000,0
|
|
20230612,170400,227483500,230000,230000,230000,230000,0
|
|
20230612,170300,227483500,230000,230000,230000,230000,0
|
|
20230612,170200,227483500,230000,230000,230000,230000,0
|
|
20230612,170100,227483500,230000,230000,230000,230000,0
|
|
20230612,170000,227483500,230000,230000,230000,230000,0
|
|
20230612,165900,227483500,230000,230000,230000,230000,0
|
|
20230612,165800,227483500,230000,230000,230000,230000,0
|
|
20230612,165700,227483500,230000,230000,230000,230000,0
|
|
20230612,165600,227483500,230000,230000,230000,230000,0
|
|
20230612,165500,227483500,230000,230000,230000,230000,0
|
|
20230612,165400,227483500,230000,230000,230000,230000,0
|
|
20230612,165300,227483500,230000,230000,230000,230000,0
|
|
20230612,165200,227483500,230000,230000,230000,230000,0
|
|
20230612,165100,227483500,230000,230000,230000,230000,0
|
|
20230612,165000,227483500,230000,230000,230000,230000,0
|
|
20230612,164900,227483500,230000,230000,230000,230000,0
|
|
20230612,164800,227483500,230000,230000,230000,230000,0
|
|
20230612,164700,227483500,230000,230000,230000,230000,0
|
|
20230612,164600,227483500,230000,230000,230000,230000,0
|
|
20230612,164500,227483500,230000,230000,230000,230000,0
|
|
20230612,164400,227483500,230000,230000,230000,230000,0
|
|
20230612,164300,227483500,230000,230000,230000,230000,0
|
|
20230612,164200,227483500,230000,230000,230000,230000,0
|
|
20230612,164100,227483500,230000,230000,230000,230000,78
|
|
20230612,164000,227483500,230000,230000,230000,230000,0
|
|
20230612,163900,227483500,230000,230000,230000,230000,0
|
|
20230612,163800,227483500,230000,230000,230000,230000,0
|
|
20230612,163700,227483500,230000,230000,230000,230000,0
|
|
20230612,163600,227483500,230000,230000,230000,230000,0
|
|
20230612,163500,227483500,230000,230000,230000,230000,0
|
|
20230612,163400,227483500,230000,230000,230000,230000,0
|
|
20230612,163300,227483500,230000,230000,230000,230000,0
|
|
20230612,163200,227483500,230000,230000,230000,230000,0
|
|
20230612,163100,227483500,230000,230000,230000,230000,0
|
|
20230612,163000,227483500,230000,230000,230000,230000,0
|
|
20230612,162900,227483500,230000,230000,230000,230000,0
|
|
20230612,162800,227483500,230000,230000,230000,230000,0
|
|
20230612,162700,227483500,230000,230000,230000,230000,0
|
|
20230612,162600,227483500,230000,230000,230000,230000,0
|
|
20230612,162500,227483500,230000,230000,230000,230000,0
|
|
20230612,162400,227483500,230000,230000,230000,230000,0
|
|
20230612,162300,227483500,230000,230000,230000,230000,0
|
|
20230612,162200,227483500,230000,230000,230000,230000,0
|
|
20230612,162100,227483500,230000,230000,230000,230000,0
|
|
20230612,162000,227483500,230000,230000,230000,230000,0
|
|
20230612,161900,227483500,230000,230000,230000,230000,0
|
|
20230612,161800,227483500,230000,230000,230000,230000,0
|
|
20230612,161700,227483500,230000,230000,230000,230000,0
|
|
20230612,161600,227483500,230000,230000,230000,230000,0
|
|
20230612,161500,227483500,230000,230000,230000,230000,0
|
|
20230612,161400,227483500,230000,230000,230000,230000,0
|
|
20230612,161300,227483500,230000,230000,230000,230000,0
|
|
20230612,161200,227483500,230000,230000,230000,230000,0
|
|
20230612,161100,227483500,230000,230000,230000,230000,78
|
|
20230612,161000,227483500,230000,230000,230000,230000,0
|
|
20230612,160900,227483500,230000,230000,230000,230000,0
|
|
20230612,160800,227483500,230000,230000,230000,230000,0
|
|
20230612,160700,227483500,230000,230000,230000,230000,0
|
|
20230612,160600,227483500,230000,230000,230000,230000,0
|
|
20230612,160500,227483500,230000,230000,230000,230000,0
|
|
20230612,160400,227483500,230000,230000,230000,230000,0
|
|
20230612,160300,227483500,230000,230000,230000,230000,0
|
|
20230612,160200,227483500,230000,230000,230000,230000,0
|
|
20230612,160100,227483500,230000,230000,230000,230000,0
|
|
20230612,160000,227483500,230000,230000,230000,230000,0
|
|
20230612,155900,227483500,230000,230000,230000,230000,0
|
|
20230612,155800,227483500,230000,230000,230000,230000,0
|
|
20230612,155700,227483500,230000,230000,230000,230000,0
|
|
20230612,155600,227483500,230000,230000,230000,230000,0
|
|
20230612,155500,227483500,230000,230000,230000,230000,0
|
|
20230612,155400,227483500,230000,230000,230000,230000,0
|
|
20230612,155300,227483500,230000,230000,230000,230000,0
|
|
20230612,155200,227483500,230000,230000,230000,230000,0
|
|
20230612,155100,227483500,230000,230000,230000,230000,0
|
|
20230612,155000,227483500,230000,230000,230000,230000,0
|
|
20230612,154900,227483500,230000,230000,230000,230000,0
|
|
20230612,154800,227483500,230000,230000,230000,230000,0
|
|
20230612,154700,227483500,230000,230000,230000,230000,0
|
|
20230612,154600,227483500,230000,230000,230000,230000,0
|
|
20230612,154500,227483500,230000,230000,230000,230000,0
|
|
20230612,154400,227483500,230000,230000,230000,230000,0
|
|
20230612,154300,227483500,230000,230000,230000,230000,0
|
|
20230612,154200,227483500,230000,230000,230000,230000,0
|
|
20230612,154100,227483500,230000,230000,230000,230000,78
|
|
20230612,154000,227483500,230000,230000,230000,230000,0
|
|
20230612,153900,227483500,230000,230000,230000,230000,0
|
|
20230612,153800,227483500,230000,230000,230000,230000,0
|
|
20230612,153700,227483500,230000,230000,230000,230000,0
|
|
20230612,153600,227483500,230000,230000,230000,230000,0
|
|
20230612,153500,227483500,230000,230000,230000,230000,0
|
|
20230612,153400,227483500,230000,230000,230000,230000,0
|
|
20230612,153300,227483500,230000,230000,230000,230000,0
|
|
20230612,153200,227483500,230000,230000,230000,230000,0
|
|
20230612,153100,227483500,230000,230000,230000,230000,0
|
|
20230612,153000,227483500,230000,230000,230000,230000,78
|
|
20230612,152900,209543500,229000,229000,229000,229000,0
|
|
20230612,152800,209543500,229000,229000,229000,229000,0
|
|
20230612,152700,209543500,229000,229000,229000,229000,0
|
|
20230612,152600,209543500,229000,229000,229000,229000,0
|
|
20230612,152500,209543500,229000,229000,229000,229000,0
|
|
20230612,152400,209543500,229000,229000,229000,229000,0
|
|
20230612,152300,209543500,229000,229000,229000,229000,0
|
|
20230612,152200,209543500,229000,229000,229000,229000,0
|
|
20230612,152100,209543500,229000,229000,229000,229000,0
|
|
20230612,152000,209543500,229000,229000,229000,229000,0
|
|
20230612,151900,209543500,229000,229000,229000,229000,0
|
|
20230612,151800,209543500,229000,229000,229000,229000,0
|
|
20230612,151700,209543500,229000,229000,229000,229000,0
|
|
20230612,151600,209543500,229000,229000,229000,229000,1
|
|
20230612,151500,209314500,229500,229500,229500,229500,0
|
|
20230612,151400,209314500,229500,229500,229500,229500,5
|
|
20230612,151300,208167000,229500,229500,229500,229500,8
|
|
20230612,151200,206331000,229500,229500,229500,229500,0
|
|
20230612,151100,206331000,229500,229500,229500,229500,13
|
|
20230612,151000,203347500,229000,229000,229000,229000,3
|
|
20230612,150900,202660500,229500,229500,229500,229500,0
|
|
20230612,150800,202660500,229500,229500,229500,229500,0
|
|
20230612,150700,202660500,229500,229500,229500,229500,0
|
|
20230612,150600,202660500,229500,229500,229500,229500,0
|
|
20230612,150500,202660500,229500,229500,229500,229500,0
|
|
20230612,150400,202660500,229500,229500,229500,229500,5
|
|
20230612,150300,201513000,229500,229500,229500,229500,0
|
|
20230612,150200,201513000,229500,229500,229500,229500,0
|
|
20230612,150100,201513000,229500,229500,229500,229500,4
|
|
20230612,150000,200595000,229500,229500,229500,229500,1
|
|
20230612,145900,200365500,229500,229500,229500,229500,0
|
|
20230612,145800,200365500,229500,229500,229500,229500,0
|
|
20230612,145700,200365500,229500,229500,229500,229500,0
|
|
20230612,145600,200365500,229500,229500,229500,229500,0
|
|
20230612,145500,200365500,229500,229500,229500,229500,10
|
|
20230612,145400,198070500,230000,230000,230000,230000,0
|
|
20230612,145300,198070500,230000,230000,230000,230000,0
|
|
20230612,145200,198070500,230000,230000,230000,230000,0
|
|
20230612,145100,198070500,230000,230000,230000,230000,0
|
|
20230612,145000,198070500,230000,230000,230000,230000,0
|
|
20230612,144900,198070500,230000,230000,230000,230000,1
|
|
20230612,144800,197840500,230000,230000,230000,230000,0
|
|
20230612,144700,197840500,230000,230000,230000,230000,25
|
|
20230612,144600,192090500,230000,230000,230000,230000,0
|
|
20230612,144500,192090500,230000,230000,230000,230000,0
|
|
20230612,144400,192090500,230000,230000,230000,230000,0
|
|
20230612,144300,192090500,230000,230000,230000,230000,0
|
|
20230612,144200,192090500,230000,230000,230000,230000,0
|
|
20230612,144100,192090500,230000,230000,230000,230000,0
|
|
20230612,144000,192090500,230000,230000,230000,230000,0
|
|
20230612,143900,192090500,230000,230000,230000,230000,0
|
|
20230612,143800,192090500,230000,230000,230000,230000,0
|
|
20230612,143700,192090500,230000,230000,230000,230000,0
|
|
20230612,143600,192090500,230000,230000,230000,230000,0
|
|
20230612,143500,192090500,230000,230000,230000,230000,0
|
|
20230612,143400,192090500,230000,230000,230000,230000,0
|
|
20230612,143300,192090500,230000,230000,230000,230000,0
|
|
20230612,143200,192090500,230000,230000,230000,230000,4
|
|
20230612,143100,191170500,229500,229500,229500,229500,0
|
|
20230612,143000,191170500,229500,229500,229500,229500,0
|
|
20230612,142900,191170500,229500,229500,229500,229500,1
|
|
20230612,142800,190941000,229000,229000,229000,229000,0
|
|
20230612,142700,190941000,229000,229000,229000,229000,0
|
|
20230612,142600,190941000,229000,229000,229000,229000,3
|
|
20230612,142500,190254000,229500,229500,229500,229500,0
|
|
20230612,142400,190254000,229500,229500,229500,229500,140
|
|
20230612,142300,158124000,229500,229500,229500,229500,0
|
|
20230612,142200,158124000,229500,229500,229500,229500,0
|
|
20230612,142100,158124000,229500,229500,229500,229500,0
|
|
20230612,142000,158124000,229500,229500,229500,229500,0
|
|
20230612,141900,158124000,229500,229500,229500,229500,1
|
|
20230612,141800,157894500,229500,229500,229500,229500,0
|
|
20230612,141700,157894500,229500,229500,229500,229500,0
|
|
20230612,141600,157894500,229500,229500,229500,229500,0
|
|
20230612,141500,157894500,229500,229500,229500,229500,0
|
|
20230612,141400,157894500,229500,229500,229500,229500,0
|
|
20230612,141300,157894500,229500,229500,229500,229500,0
|
|
20230612,141200,157894500,229500,229500,229500,229500,0
|
|
20230612,141100,157894500,229500,229500,229500,229500,0
|
|
20230612,141000,157894500,229500,229500,229500,229500,0
|
|
20230612,140900,157894500,229500,229500,229500,229500,0
|
|
20230612,140800,157894500,229500,229500,229500,229500,0
|
|
20230612,140700,157894500,229500,229500,229500,229500,15
|
|
20230612,140600,154452000,229500,229500,229500,229500,0
|
|
20230612,140500,154452000,229500,229500,229500,229500,0
|
|
20230612,140400,154452000,229500,229500,229500,229500,31
|
|
20230612,140300,147337500,230000,230000,230000,230000,0
|
|
20230612,140200,147337500,230000,230000,230000,230000,0
|
|
20230612,140100,147337500,230000,230000,230000,230000,0
|
|
20230612,140000,147337500,230000,230000,230000,230000,0
|
|
20230612,135900,147337500,230000,230000,230000,230000,0
|
|
20230612,135800,147337500,230000,230000,230000,230000,0
|
|
20230612,135700,147337500,230000,230000,230000,230000,0
|
|
20230612,135600,147337500,230000,230000,230000,230000,0
|
|
20230612,135500,147337500,230000,230000,230000,230000,0
|
|
20230612,135400,147337500,230000,230000,230000,230000,0
|
|
20230612,135300,147337500,230000,230000,230000,230000,0
|
|
20230612,135200,147337500,230000,230000,230000,230000,0
|
|
20230612,135100,147337500,230000,230000,230000,230000,8
|
|
20230612,135000,145497500,229500,229500,229500,229500,0
|
|
20230612,134900,145497500,229500,229500,229500,229500,1
|
|
20230612,134800,145268000,230000,230000,230000,230000,0
|
|
20230612,134700,145268000,230000,230000,230000,230000,0
|
|
20230612,134600,145268000,230000,230000,230000,230000,0
|
|
20230612,134500,145268000,230000,230000,230000,230000,0
|
|
20230612,134400,145268000,230000,230000,230000,230000,0
|
|
20230612,134300,145268000,230000,230000,230000,230000,0
|
|
20230612,134200,145268000,230000,230000,230000,230000,0
|
|
20230612,134100,145268000,230000,230000,230000,230000,0
|
|
20230612,134000,145268000,230000,230000,230000,230000,0
|
|
20230612,133900,145268000,230000,230000,230000,230000,0
|
|
20230612,133800,145268000,230000,230000,230000,230000,0
|
|
20230612,133700,145268000,230000,230000,230000,230000,0
|
|
20230612,133600,145268000,230000,230000,230000,230000,0
|
|
20230612,133500,145268000,230000,230000,230000,230000,0
|
|
20230612,133400,145268000,230000,230000,230000,230000,0
|
|
20230612,133300,145268000,230000,230000,230000,230000,0
|
|
20230612,133200,145268000,230000,230000,230000,230000,0
|
|
20230612,133100,145268000,230000,230000,230000,230000,0
|
|
20230612,133000,145268000,230000,230000,230000,230000,0
|
|
20230612,132900,145268000,230000,230000,230000,230000,0
|
|
20230612,132800,145268000,230000,230000,230000,230000,0
|
|
20230612,132700,145268000,230000,230000,230000,230000,0
|
|
20230612,132600,145268000,230000,230000,230000,230000,0
|
|
20230612,132500,145268000,230000,230000,230000,230000,0
|
|
20230612,132400,145268000,230000,230000,230000,230000,0
|
|
20230612,132300,145268000,230000,230000,230000,230000,22
|
|
20230612,132200,140208000,230000,230000,230000,230000,0
|
|
20230612,132100,140208000,230000,230000,230000,230000,0
|
|
20230612,132000,140208000,230000,230000,230000,230000,21
|
|
20230612,131900,135378000,230000,230000,230000,230000,0
|
|
20230612,131800,135378000,230000,230000,230000,230000,0
|
|
20230612,131700,135378000,230000,230000,230000,230000,0
|
|
20230612,131600,135378000,230000,230000,230000,230000,0
|
|
20230612,131500,135378000,230000,230000,230000,230000,0
|
|
20230612,131400,135378000,230000,230000,230000,230000,0
|
|
20230612,131300,135378000,230000,230000,230000,230000,0
|
|
20230612,131200,135378000,230000,230000,230000,230000,0
|
|
20230612,131100,135378000,230000,230000,230000,230000,0
|
|
20230612,131000,135378000,230000,230000,230000,230000,0
|
|
20230612,130900,135378000,230000,230000,230000,230000,0
|
|
20230612,130800,135378000,230000,230000,230000,230000,0
|
|
20230612,130700,135378000,230000,230000,230000,230000,0
|
|
20230612,130600,135378000,230000,230000,230000,230000,0
|
|
20230612,130500,135378000,230000,230000,230000,230000,0
|
|
20230612,130400,135378000,230000,230000,230000,230000,0
|
|
20230612,130300,135378000,230000,230000,230000,230000,0
|
|
20230612,130200,135378000,230000,230000,230000,230000,0
|
|
20230612,130100,135378000,230000,230000,230000,230000,0
|
|
20230612,130000,135378000,230000,230000,230000,230000,1
|
|
20230612,125900,135148000,229500,229500,229500,229500,0
|
|
20230612,125800,135148000,229500,229500,229500,229500,0
|
|
20230612,125700,135148000,229500,229500,229500,229500,0
|
|
20230612,125600,135148000,229500,229500,229500,229500,1
|
|
20230612,125500,134918500,230000,230000,230000,230000,0
|
|
20230612,125400,134918500,230000,230000,230000,230000,0
|
|
20230612,125300,134918500,230000,230000,230000,230000,1
|
|
20230612,125200,134688500,229000,229000,229000,229000,8
|
|
20230612,125100,132856500,230000,230000,230000,230000,0
|
|
20230612,125000,132856500,230000,230000,230000,230000,0
|
|
20230612,124900,132856500,230000,230000,230000,230000,6
|
|
20230612,124800,131476500,229500,229500,229500,229500,9
|
|
20230612,124700,129411000,229500,229500,229500,229500,0
|
|
20230612,124600,129411000,229500,229500,229500,229500,0
|
|
20230612,124500,129411000,229500,229500,229500,229500,0
|
|
20230612,124400,129411000,229500,229500,229500,229500,0
|
|
20230612,124300,129411000,229500,229500,229500,229500,40
|
|
20230612,124200,120231000,229500,229500,229500,229500,0
|
|
20230612,124100,120231000,229500,229500,229500,229500,0
|
|
20230612,124000,120231000,229500,229500,229500,229500,0
|
|
20230612,123900,120231000,229500,229500,229500,229500,0
|
|
20230612,123800,120231000,229500,229500,229500,229500,0
|
|
20230612,123700,120231000,229500,229500,229500,229500,0
|
|
20230612,123600,120231000,229500,229500,229500,229500,0
|
|
20230612,123500,120231000,229500,229500,229500,229500,0
|
|
20230612,123400,120231000,229500,229500,229500,229500,0
|
|
20230612,123300,120231000,229500,229500,229500,229500,0
|
|
20230612,123200,120231000,229500,229500,229500,229500,0
|
|
20230612,123100,120231000,229500,229500,229500,229500,0
|
|
20230612,123000,120231000,229500,229500,229500,229500,0
|
|
20230612,122900,120231000,229500,229500,229500,229500,0
|
|
20230612,122800,120231000,229500,229500,229500,229500,0
|
|
20230612,122700,120231000,229500,229500,229500,229500,0
|
|
20230612,122600,120231000,229500,229500,229500,229500,0
|
|
20230612,122500,120231000,229500,229500,229500,229500,0
|
|
20230612,122400,120231000,229500,229500,229500,229500,0
|
|
20230612,122300,120231000,229500,229500,229500,229500,0
|
|
20230612,122200,120231000,229500,229500,229500,229500,0
|
|
20230612,122100,120231000,229500,229500,229500,229500,0
|
|
20230612,122000,120231000,229500,229500,229500,229500,0
|
|
20230612,121900,120231000,229500,229500,229500,229500,1
|
|
20230612,121800,120001500,229500,229500,229500,229500,0
|
|
20230612,121700,120001500,229500,229500,229500,229500,0
|
|
20230612,121600,120001500,229500,229500,229500,229500,0
|
|
20230612,121500,120001500,229500,229500,229500,229500,1
|
|
20230612,121400,119772000,229500,229500,229500,229500,0
|
|
20230612,121300,119772000,229500,229500,229500,229500,0
|
|
20230612,121200,119772000,229500,229500,229500,229500,0
|
|
20230612,121100,119772000,229500,229500,229500,229500,0
|
|
20230612,121000,119772000,229500,229500,229500,229500,0
|
|
20230612,120900,119772000,229500,229500,229500,229500,0
|
|
20230612,120800,119772000,229500,229500,229500,229500,0
|
|
20230612,120700,119772000,229500,229500,229500,229500,0
|
|
20230612,120600,119772000,229500,229500,229500,229500,0
|
|
20230612,120500,119772000,229500,229500,229500,229500,0
|
|
20230612,120400,119772000,229500,229500,229500,229500,0
|
|
20230612,120300,119772000,229500,229500,229500,229500,0
|
|
20230612,120200,119772000,229500,229500,229500,229500,0
|
|
20230612,120100,119772000,229500,229500,229500,229500,0
|
|
20230612,120000,119772000,229500,229500,229500,229500,0
|
|
20230612,115900,119772000,229500,229500,229500,229500,0
|
|
20230612,115800,119772000,229500,229500,229500,229500,0
|
|
20230612,115700,119772000,229500,229500,229500,229500,0
|
|
20230612,115600,119772000,229500,229500,229500,229500,0
|
|
20230612,115500,119772000,229500,229500,229500,229500,0
|
|
20230612,115400,119772000,229500,229500,229500,229500,0
|
|
20230612,115300,119772000,229500,229500,229500,229500,0
|
|
20230612,115200,119772000,229500,229500,229500,229500,0
|
|
20230612,115100,119772000,229500,229500,229500,229500,0
|
|
20230612,115000,119772000,229500,229500,229500,229500,0
|
|
20230612,114900,119772000,229500,229500,229500,229500,20
|
|
20230612,114800,115182000,230000,230000,230000,230000,0
|
|
20230612,114700,115182000,230000,230000,230000,230000,0
|
|
20230612,114600,115182000,230000,230000,230000,230000,0
|
|
20230612,114500,115182000,230000,230000,230000,230000,0
|
|
20230612,114400,115182000,230000,230000,230000,230000,0
|
|
20230612,114300,115182000,230000,230000,230000,230000,3
|
|
20230612,114200,114492000,230000,230000,230000,230000,0
|
|
20230612,114100,114492000,230000,230000,230000,230000,0
|
|
20230612,114000,114492000,230000,230000,230000,230000,0
|
|
20230612,113900,114492000,230000,230000,230000,230000,0
|
|
20230612,113800,114492000,230000,230000,230000,230000,14
|
|
20230612,113700,111272000,230000,230000,230000,230000,0
|
|
20230612,113600,111272000,230000,230000,230000,230000,6
|
|
20230612,113500,109892000,229500,229500,229500,229500,10
|
|
20230612,113400,107597000,229500,229500,229500,229500,0
|
|
20230612,113300,107597000,229500,229500,229500,229500,0
|
|
20230612,113200,107597000,229500,229500,229500,229500,1
|
|
20230612,113100,107367500,230000,229500,230000,229500,27
|
|
20230612,113000,101168500,230000,230000,230000,230000,0
|
|
20230612,112900,101168500,230000,230000,230000,230000,0
|
|
20230612,112800,101168500,230000,230000,230000,230000,0
|
|
20230612,112700,101168500,230000,230000,230000,230000,0
|
|
20230612,112600,101168500,230000,230000,230000,230000,0
|
|
20230612,112500,101168500,230000,230000,230000,230000,0
|
|
20230612,112400,101168500,230000,230000,230000,230000,0
|
|
20230612,112300,101168500,230000,229500,230000,229500,2
|
|
20230612,112200,100709000,229500,229500,229500,229500,0
|
|
20230612,112100,100709000,229500,229500,229500,229500,0
|
|
20230612,112000,100709000,229500,229500,229500,229500,0
|
|
20230612,111900,100709000,229500,229500,229500,229500,0
|
|
20230612,111800,100709000,229500,229500,229500,229500,0
|
|
20230612,111700,100709000,229500,229500,229500,229500,1
|
|
20230612,111600,100479500,229500,229500,229500,229500,0
|
|
20230612,111500,100479500,229500,229500,229500,229500,0
|
|
20230612,111400,100479500,229500,229500,229500,229500,0
|
|
20230612,111300,100479500,229500,229500,229500,229500,0
|
|
20230612,111200,100479500,229500,229500,229500,229500,5
|
|
20230612,111100,99332000,229500,229500,229500,229500,1
|
|
20230612,111000,99102500,229500,229500,229500,229500,0
|
|
20230612,110900,99102500,229500,229500,229500,229500,0
|
|
20230612,110800,99102500,229500,229500,229500,229500,0
|
|
20230612,110700,99102500,229500,229500,229500,229500,0
|
|
20230612,110600,99102500,229500,229500,229500,229500,0
|
|
20230612,110500,99102500,229500,229500,229500,229500,0
|
|
20230612,110400,99102500,229500,229500,229500,229500,0
|
|
20230612,110300,99102500,229500,229500,229500,229500,0
|
|
20230612,110200,99102500,229500,229500,229500,229500,8
|
|
20230612,110100,97266500,229500,229500,229500,229500,0
|
|
20230612,110000,97266500,229500,229500,229500,229500,0
|
|
20230612,105900,97266500,229500,229500,229500,229500,0
|
|
20230612,105800,97266500,229500,229500,229500,229500,0
|
|
20230612,105700,97266500,229500,229500,229500,229500,0
|
|
20230612,105600,97266500,229500,229500,229500,229500,0
|
|
20230612,105500,97266500,229500,229500,229500,229500,100
|
|
20230612,105400,74316500,229500,229500,229500,229500,0
|
|
20230612,105300,74316500,229500,229500,229500,229500,0
|
|
20230612,105200,74316500,229500,229500,229500,229500,0
|
|
20230612,105100,74316500,229500,229500,229500,229500,0
|
|
20230612,105000,74316500,229500,229500,229500,229500,0
|
|
20230612,104900,74316500,229500,230000,230000,229500,5
|
|
20230612,104800,73167000,229500,230000,230000,229500,6
|
|
20230612,104700,71787500,230000,230000,230000,230000,0
|
|
20230612,104600,71787500,230000,230000,230000,230000,0
|
|
20230612,104500,71787500,230000,230000,230000,230000,0
|
|
20230612,104400,71787500,230000,230000,230000,230000,0
|
|
20230612,104300,71787500,230000,230000,230000,230000,0
|
|
20230612,104200,71787500,230000,230000,230000,230000,0
|
|
20230612,104100,71787500,230000,230000,230000,230000,0
|
|
20230612,104000,71787500,230000,230000,230000,230000,0
|
|
20230612,103900,71787500,230000,230000,230000,230000,0
|
|
20230612,103800,71787500,230000,230000,230000,230000,0
|
|
20230612,103700,71787500,230000,230000,230000,230000,0
|
|
20230612,103600,71787500,230000,230000,230000,230000,0
|
|
20230612,103500,71787500,230000,230000,230000,230000,1
|
|
20230612,103400,71557500,229500,229500,229500,229500,1
|
|
20230612,103300,71328000,229000,229000,229000,229000,0
|
|
20230612,103200,71328000,229000,229000,229000,229000,0
|
|
20230612,103100,71328000,229000,229000,229000,229000,0
|
|
20230612,103000,71328000,229000,229000,229000,229000,0
|
|
20230612,102900,71328000,229000,229000,229000,229000,0
|
|
20230612,102800,71328000,229000,229000,229000,229000,0
|
|
20230612,102700,71328000,229000,229000,229000,229000,0
|
|
20230612,102600,71328000,229000,229000,229000,229000,0
|
|
20230612,102500,71328000,229000,229000,229000,229000,0
|
|
20230612,102400,71328000,229000,229000,229000,229000,0
|
|
20230612,102300,71328000,229000,229000,229000,229000,0
|
|
20230612,102200,71328000,229000,229000,229000,229000,0
|
|
20230612,102100,71328000,229000,229000,229000,229000,0
|
|
20230612,102000,71328000,229000,229000,229000,229000,0
|
|
20230612,101900,71328000,229000,229000,229000,229000,0
|
|
20230612,101800,71328000,229000,229000,229000,229000,0
|
|
20230612,101700,71328000,229000,229000,229000,229000,0
|
|
20230612,101600,71328000,229000,229000,229000,229000,28
|
|
20230612,101500,64916000,229000,229000,229000,229000,4
|
|
20230612,101400,64000000,229000,229000,229000,229000,0
|
|
20230612,101300,64000000,229000,229000,229000,229000,0
|
|
20230612,101200,64000000,229000,229000,229000,229000,0
|
|
20230612,101100,64000000,229000,229000,229000,229000,0
|
|
20230612,101000,64000000,229000,229000,229000,229000,0
|
|
20230612,100900,64000000,229000,229000,229000,229000,0
|
|
20230612,100800,64000000,229000,229000,229000,229000,0
|
|
20230612,100700,64000000,229000,229000,229000,229000,0
|
|
20230612,100600,64000000,229000,229000,229000,229000,1
|
|
20230612,100500,63771000,229000,229000,229000,229000,0
|
|
20230612,100400,63771000,229000,229500,229500,229000,67
|
|
20230612,100300,48424500,229500,229500,229500,229500,2
|
|
20230612,100200,47965500,230000,230000,230000,230000,4
|
|
20230612,100100,47045500,230000,230000,230000,230000,0
|
|
20230612,100000,47045500,230000,230000,230000,230000,1
|
|
20230612,095900,46815500,229500,229500,229500,229500,0
|
|
20230612,095800,46815500,229500,229500,229500,229500,0
|
|
20230612,095700,46815500,229500,229500,229500,229500,0
|
|
20230612,095600,46815500,229500,229500,229500,229500,0
|
|
20230612,095500,46815500,229500,229500,229500,229500,0
|
|
20230612,095400,46815500,229500,229500,229500,229500,0
|
|
20230612,095300,46815500,229500,229500,229500,229500,0
|
|
20230612,095200,46815500,229500,229500,229500,229500,0
|
|
20230612,095100,46815500,229500,229500,229500,229500,0
|
|
20230612,095000,46815500,229500,229500,229500,229500,0
|
|
20230612,094900,46815500,229500,229500,229500,229500,0
|
|
20230612,094800,46815500,229500,229500,229500,229500,0
|
|
20230612,094700,46815500,229500,229500,229500,229500,30
|
|
20230612,094600,39930500,229500,229500,229500,229500,0
|
|
20230612,094500,39930500,229500,229500,229500,229500,1
|
|
20230612,094400,39701000,229500,229500,229500,229500,0
|
|
20230612,094300,39701000,229500,229500,229500,229500,12
|
|
20230612,094200,36947000,229500,229500,229500,229500,0
|
|
20230612,094100,36947000,229500,229500,229500,229500,0
|
|
20230612,094000,36947000,229500,229500,229500,229500,100
|
|
20230612,093900,13997000,229500,229500,229500,229500,0
|
|
20230612,093800,13997000,229500,229500,229500,229500,0
|
|
20230612,093700,13997000,229500,229500,229500,229500,0
|
|
20230612,093600,13997000,229500,229500,229500,229500,0
|
|
20230612,093500,13997000,229500,229500,229500,229500,0
|
|
20230612,093400,13997000,229500,229500,229500,229500,3
|
|
20230612,093300,13308500,229500,229500,229500,229500,0
|
|
20230612,093200,13308500,229500,229500,229500,229500,0
|
|
20230612,093100,13308500,229500,229500,229500,229500,3
|
|
20230612,093000,12620000,229500,229500,229500,229500,2
|
|
20230612,092900,12161000,229000,229000,229000,229000,0
|
|
20230612,092800,12161000,229000,229000,229000,229000,0
|
|
20230612,092700,12161000,229000,229000,229000,229000,0
|
|
20230612,092600,12161000,229000,229000,229000,229000,0
|
|
20230612,092500,12161000,229000,229000,229000,229000,0
|
|
20230612,092400,12161000,229000,229000,229000,229000,0
|
|
20230612,092300,12161000,229000,229000,229000,229000,0
|
|
20230612,092200,12161000,229000,229000,229000,229000,0
|
|
20230612,092100,12161000,229000,229000,229000,229000,0
|
|
20230612,092000,12161000,229000,229000,229000,229000,4
|
|
20230612,091900,11245000,229000,229000,229000,229000,1
|
|
20230612,091800,11016000,229500,229500,229500,229500,0
|
|
20230612,091700,11016000,229500,229500,229500,229500,0
|
|
20230612,091600,11016000,229500,229500,229500,229500,1
|
|
20230612,091500,10786500,229500,229500,229500,229500,0
|
|
20230612,091400,10786500,229500,229500,229500,229500,0
|
|
20230612,091300,10786500,229500,229500,229500,229500,0
|
|
20230612,091200,10786500,229500,229500,229500,229500,0
|
|
20230612,091100,10786500,229500,229500,229500,229500,0
|
|
20230612,091000,10786500,229500,229500,229500,229500,1
|
|
20230612,090900,10557000,229500,229500,229500,229500,0
|
|
20230612,090800,10557000,229500,229500,229500,229500,1
|
|
20230612,090700,10327500,229500,229500,229500,229500,0
|
|
20230612,090600,10327500,229500,229500,229500,229500,1
|
|
20230612,090500,10098000,229500,229500,229500,229500,0
|
|
20230612,090400,10098000,229500,229500,229500,229500,0
|
|
20230612,090300,10098000,229500,229500,229500,229500,0
|
|
20230612,090200,10098000,229500,229500,229500,229500,31
|
|
20230612,090100,2983500,229500,229500,229500,229500,0
|
|
20230612,090000,2983500,229500,229500,229500,229500,13
|