631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192800,287513000,229000,229000,229000,229000,10
|
|
20230615,192700,287513000,229000,229000,229000,229000,0
|
|
20230615,192600,287513000,229000,229000,229000,229000,0
|
|
20230615,192500,287513000,229000,229000,229000,229000,0
|
|
20230615,192400,287513000,229000,229000,229000,229000,0
|
|
20230615,192300,287513000,229000,229000,229000,229000,0
|
|
20230615,192200,287513000,229000,229000,229000,229000,0
|
|
20230615,192100,287513000,229000,229000,229000,229000,0
|
|
20230615,192000,287513000,229000,229000,229000,229000,0
|
|
20230615,191900,287513000,229000,229000,229000,229000,0
|
|
20230615,191800,287513000,229000,229000,229000,229000,0
|
|
20230615,191700,287513000,229000,229000,229000,229000,0
|
|
20230615,191600,287513000,229000,229000,229000,229000,0
|
|
20230615,191500,287513000,229000,229000,229000,229000,0
|
|
20230615,191400,287513000,229000,229000,229000,229000,0
|
|
20230615,191300,287513000,229000,229000,229000,229000,0
|
|
20230615,191200,287513000,229000,229000,229000,229000,0
|
|
20230615,191100,287513000,229000,229000,229000,229000,0
|
|
20230615,191000,287513000,229000,229000,229000,229000,0
|
|
20230615,190900,287513000,229000,229000,229000,229000,0
|
|
20230615,190800,287513000,229000,229000,229000,229000,0
|
|
20230615,190700,287513000,229000,229000,229000,229000,0
|
|
20230615,190600,287513000,229000,229000,229000,229000,0
|
|
20230615,190500,287513000,229000,229000,229000,229000,0
|
|
20230615,190400,287513000,229000,229000,229000,229000,0
|
|
20230615,190300,287513000,229000,229000,229000,229000,0
|
|
20230615,190200,287513000,229000,229000,229000,229000,0
|
|
20230615,190100,287513000,229000,229000,229000,229000,0
|
|
20230615,190000,287513000,229000,229000,229000,229000,0
|
|
20230615,185900,287513000,229000,229000,229000,229000,0
|
|
20230615,185800,287513000,229000,229000,229000,229000,10
|
|
20230615,185700,287513000,229000,229000,229000,229000,0
|
|
20230615,185600,287513000,229000,229000,229000,229000,0
|
|
20230615,185500,287513000,229000,229000,229000,229000,0
|
|
20230615,185400,287513000,229000,229000,229000,229000,0
|
|
20230615,185300,287513000,229000,229000,229000,229000,0
|
|
20230615,185200,287513000,229000,229000,229000,229000,0
|
|
20230615,185100,287513000,229000,229000,229000,229000,0
|
|
20230615,185000,287513000,229000,229000,229000,229000,0
|
|
20230615,184900,287513000,229000,229000,229000,229000,0
|
|
20230615,184800,287513000,229000,229000,229000,229000,0
|
|
20230615,184700,287513000,229000,229000,229000,229000,0
|
|
20230615,184600,287513000,229000,229000,229000,229000,0
|
|
20230615,184500,287513000,229000,229000,229000,229000,0
|
|
20230615,184400,287513000,229000,229000,229000,229000,0
|
|
20230615,184300,287513000,229000,229000,229000,229000,0
|
|
20230615,184200,287513000,229000,229000,229000,229000,0
|
|
20230615,184100,287513000,229000,229000,229000,229000,0
|
|
20230615,184000,287513000,229000,229000,229000,229000,0
|
|
20230615,183900,287513000,229000,229000,229000,229000,0
|
|
20230615,183800,287513000,229000,229000,229000,229000,0
|
|
20230615,183700,287513000,229000,229000,229000,229000,0
|
|
20230615,183600,287513000,229000,229000,229000,229000,0
|
|
20230615,183500,287513000,229000,229000,229000,229000,0
|
|
20230615,183400,287513000,229000,229000,229000,229000,0
|
|
20230615,183300,287513000,229000,229000,229000,229000,0
|
|
20230615,183200,287513000,229000,229000,229000,229000,0
|
|
20230615,183100,287513000,229000,229000,229000,229000,0
|
|
20230615,183000,287513000,229000,229000,229000,229000,0
|
|
20230615,182900,287513000,229000,229000,229000,229000,0
|
|
20230615,182800,287513000,229000,229000,229000,229000,10
|
|
20230615,182700,287513000,229000,229000,229000,229000,0
|
|
20230615,182600,287513000,229000,229000,229000,229000,0
|
|
20230615,182500,287513000,229000,229000,229000,229000,0
|
|
20230615,182400,287513000,229000,229000,229000,229000,0
|
|
20230615,182300,287513000,229000,229000,229000,229000,0
|
|
20230615,182200,287513000,229000,229000,229000,229000,0
|
|
20230615,182100,287513000,229000,229000,229000,229000,0
|
|
20230615,182000,287513000,229000,229000,229000,229000,0
|
|
20230615,181900,287513000,229000,229000,229000,229000,0
|
|
20230615,181800,287513000,229000,229000,229000,229000,0
|
|
20230615,181700,287513000,229000,229000,229000,229000,0
|
|
20230615,181600,287513000,229000,229000,229000,229000,0
|
|
20230615,181500,287513000,229000,229000,229000,229000,0
|
|
20230615,181400,287513000,229000,229000,229000,229000,0
|
|
20230615,181300,287513000,229000,229000,229000,229000,0
|
|
20230615,181200,287513000,229000,229000,229000,229000,0
|
|
20230615,181100,287513000,229000,229000,229000,229000,0
|
|
20230615,181000,287513000,229000,229000,229000,229000,0
|
|
20230615,180900,287513000,229000,229000,229000,229000,0
|
|
20230615,180800,287513000,229000,229000,229000,229000,0
|
|
20230615,180700,287513000,229000,229000,229000,229000,0
|
|
20230615,180600,287513000,229000,229000,229000,229000,0
|
|
20230615,180500,287513000,229000,229000,229000,229000,0
|
|
20230615,180400,287513000,229000,229000,229000,229000,0
|
|
20230615,180300,287513000,229000,229000,229000,229000,0
|
|
20230615,180200,287513000,229000,229000,229000,229000,0
|
|
20230615,180100,287513000,229000,229000,229000,229000,0
|
|
20230615,180000,287513000,229000,229000,229000,229000,0
|
|
20230615,175900,287513000,229000,229000,229000,229000,0
|
|
20230615,175800,287513000,229000,229000,229000,229000,10
|
|
20230615,175700,287513000,229000,229000,229000,229000,0
|
|
20230615,175600,287513000,229000,229000,229000,229000,0
|
|
20230615,175500,287513000,229000,229000,229000,229000,0
|
|
20230615,175400,287513000,229000,229000,229000,229000,0
|
|
20230615,175300,287513000,229000,229000,229000,229000,0
|
|
20230615,175200,287513000,229000,229000,229000,229000,0
|
|
20230615,175100,287513000,229000,229000,229000,229000,0
|
|
20230615,175000,287513000,229000,229000,229000,229000,0
|
|
20230615,174900,287513000,229000,229000,229000,229000,0
|
|
20230615,174800,287513000,229000,229000,229000,229000,0
|
|
20230615,174700,287513000,229000,229000,229000,229000,0
|
|
20230615,174600,287513000,229000,229000,229000,229000,0
|
|
20230615,174500,287513000,229000,229000,229000,229000,0
|
|
20230615,174400,287513000,229000,229000,229000,229000,0
|
|
20230615,174300,287513000,229000,229000,229000,229000,0
|
|
20230615,174200,287513000,229000,229000,229000,229000,0
|
|
20230615,174100,287513000,229000,229000,229000,229000,0
|
|
20230615,174000,287513000,229000,229000,229000,229000,0
|
|
20230615,173900,287513000,229000,229000,229000,229000,0
|
|
20230615,173800,287513000,229000,229000,229000,229000,0
|
|
20230615,173700,287513000,229000,229000,229000,229000,0
|
|
20230615,173600,287513000,229000,229000,229000,229000,0
|
|
20230615,173500,287513000,229000,229000,229000,229000,0
|
|
20230615,173400,287513000,229000,229000,229000,229000,0
|
|
20230615,173300,287513000,229000,229000,229000,229000,0
|
|
20230615,173200,287513000,229000,229000,229000,229000,0
|
|
20230615,173100,287513000,229000,229000,229000,229000,0
|
|
20230615,173000,287513000,229000,229000,229000,229000,0
|
|
20230615,172900,287513000,229000,229000,229000,229000,0
|
|
20230615,172800,287513000,229000,229000,229000,229000,10
|
|
20230615,172700,287513000,229000,229000,229000,229000,0
|
|
20230615,172600,287513000,229000,229000,229000,229000,0
|
|
20230615,172500,287513000,229000,229000,229000,229000,0
|
|
20230615,172400,287513000,229000,229000,229000,229000,0
|
|
20230615,172300,287513000,229000,229000,229000,229000,0
|
|
20230615,172200,287513000,229000,229000,229000,229000,0
|
|
20230615,172100,287513000,229000,229000,229000,229000,0
|
|
20230615,172000,287513000,229000,229000,229000,229000,0
|
|
20230615,171900,287513000,229000,229000,229000,229000,0
|
|
20230615,171800,287513000,229000,229000,229000,229000,0
|
|
20230615,171700,287513000,229000,229000,229000,229000,0
|
|
20230615,171600,287513000,229000,229000,229000,229000,0
|
|
20230615,171500,287513000,229000,229000,229000,229000,0
|
|
20230615,171400,287513000,229000,229000,229000,229000,0
|
|
20230615,171300,287513000,229000,229000,229000,229000,0
|
|
20230615,171200,287513000,229000,229000,229000,229000,0
|
|
20230615,171100,287513000,229000,229000,229000,229000,0
|
|
20230615,171000,287513000,229000,229000,229000,229000,0
|
|
20230615,170900,287513000,229000,229000,229000,229000,0
|
|
20230615,170800,287513000,229000,229000,229000,229000,0
|
|
20230615,170700,287513000,229000,229000,229000,229000,0
|
|
20230615,170600,287513000,229000,229000,229000,229000,0
|
|
20230615,170500,287513000,229000,229000,229000,229000,0
|
|
20230615,170400,287513000,229000,229000,229000,229000,0
|
|
20230615,170300,287513000,229000,229000,229000,229000,0
|
|
20230615,170200,287513000,229000,229000,229000,229000,0
|
|
20230615,170100,287513000,229000,229000,229000,229000,0
|
|
20230615,170000,287513000,229000,229000,229000,229000,0
|
|
20230615,165900,287513000,229000,229000,229000,229000,0
|
|
20230615,165800,287513000,229000,229000,229000,229000,10
|
|
20230615,165700,287513000,229000,229000,229000,229000,0
|
|
20230615,165600,287513000,229000,229000,229000,229000,0
|
|
20230615,165500,287513000,229000,229000,229000,229000,0
|
|
20230615,165400,287513000,229000,229000,229000,229000,0
|
|
20230615,165300,287513000,229000,229000,229000,229000,0
|
|
20230615,165200,287513000,229000,229000,229000,229000,0
|
|
20230615,165100,287513000,229000,229000,229000,229000,0
|
|
20230615,165000,287513000,229000,229000,229000,229000,0
|
|
20230615,164900,287513000,229000,229000,229000,229000,0
|
|
20230615,164800,287513000,229000,229000,229000,229000,0
|
|
20230615,164700,287513000,229000,229000,229000,229000,0
|
|
20230615,164600,287513000,229000,229000,229000,229000,0
|
|
20230615,164500,287513000,229000,229000,229000,229000,0
|
|
20230615,164400,287513000,229000,229000,229000,229000,0
|
|
20230615,164300,287513000,229000,229000,229000,229000,0
|
|
20230615,164200,287513000,229000,229000,229000,229000,0
|
|
20230615,164100,287513000,229000,229000,229000,229000,0
|
|
20230615,164000,287513000,229000,229000,229000,229000,0
|
|
20230615,163900,287513000,229000,229000,229000,229000,0
|
|
20230615,163800,287513000,229000,229000,229000,229000,0
|
|
20230615,163700,287513000,229000,229000,229000,229000,0
|
|
20230615,163600,287513000,229000,229000,229000,229000,0
|
|
20230615,163500,287513000,229000,229000,229000,229000,0
|
|
20230615,163400,287513000,229000,229000,229000,229000,0
|
|
20230615,163300,287513000,229000,229000,229000,229000,0
|
|
20230615,163200,287513000,229000,229000,229000,229000,0
|
|
20230615,163100,287513000,229000,229000,229000,229000,0
|
|
20230615,163000,287513000,229000,229000,229000,229000,0
|
|
20230615,162900,287513000,229000,229000,229000,229000,0
|
|
20230615,162800,287513000,229000,229000,229000,229000,10
|
|
20230615,162700,287513000,229000,229000,229000,229000,0
|
|
20230615,162600,287513000,229000,229000,229000,229000,0
|
|
20230615,162500,287513000,229000,229000,229000,229000,0
|
|
20230615,162400,287513000,229000,229000,229000,229000,0
|
|
20230615,162300,287513000,229000,229000,229000,229000,0
|
|
20230615,162200,287513000,229000,229000,229000,229000,0
|
|
20230615,162100,287513000,229000,229000,229000,229000,0
|
|
20230615,162000,287513000,229000,229000,229000,229000,0
|
|
20230615,161900,287513000,229000,229000,229000,229000,0
|
|
20230615,161800,287513000,229000,229000,229000,229000,0
|
|
20230615,161700,287513000,229000,229000,229000,229000,0
|
|
20230615,161600,287513000,229000,229000,229000,229000,0
|
|
20230615,161500,287513000,229000,229000,229000,229000,0
|
|
20230615,161400,287513000,229000,229000,229000,229000,0
|
|
20230615,161300,287513000,229000,229000,229000,229000,0
|
|
20230615,161200,287513000,229000,229000,229000,229000,0
|
|
20230615,161100,287513000,229000,229000,229000,229000,0
|
|
20230615,161000,287513000,229000,229000,229000,229000,0
|
|
20230615,160900,287513000,229000,229000,229000,229000,0
|
|
20230615,160800,287513000,229000,229000,229000,229000,0
|
|
20230615,160700,287513000,229000,229000,229000,229000,0
|
|
20230615,160600,287513000,229000,229000,229000,229000,0
|
|
20230615,160500,287513000,229000,229000,229000,229000,0
|
|
20230615,160400,287513000,229000,229000,229000,229000,0
|
|
20230615,160300,287513000,229000,229000,229000,229000,0
|
|
20230615,160200,287513000,229000,229000,229000,229000,0
|
|
20230615,160100,287513000,229000,229000,229000,229000,0
|
|
20230615,160000,287513000,229000,229000,229000,229000,0
|
|
20230615,155900,287513000,229000,229000,229000,229000,0
|
|
20230615,155800,287513000,229000,229000,229000,229000,10
|
|
20230615,155700,287513000,229000,229000,229000,229000,0
|
|
20230615,155600,287513000,229000,229000,229000,229000,0
|
|
20230615,155500,287513000,229000,229000,229000,229000,0
|
|
20230615,155400,287513000,229000,229000,229000,229000,0
|
|
20230615,155300,287513000,229000,229000,229000,229000,0
|
|
20230615,155200,287513000,229000,229000,229000,229000,0
|
|
20230615,155100,287513000,229000,229000,229000,229000,0
|
|
20230615,155000,287513000,229000,229000,229000,229000,0
|
|
20230615,154900,287513000,229000,229000,229000,229000,0
|
|
20230615,154800,287513000,229000,229000,229000,229000,0
|
|
20230615,154700,287513000,229000,229000,229000,229000,0
|
|
20230615,154600,287513000,229000,229000,229000,229000,0
|
|
20230615,154500,287513000,229000,229000,229000,229000,0
|
|
20230615,154400,287513000,229000,229000,229000,229000,0
|
|
20230615,154300,287513000,229000,229000,229000,229000,0
|
|
20230615,154200,287513000,229000,229000,229000,229000,0
|
|
20230615,154100,287513000,229000,229000,229000,229000,0
|
|
20230615,154000,287513000,229000,229000,229000,229000,0
|
|
20230615,153900,287513000,229000,229000,229000,229000,0
|
|
20230615,153800,287513000,229000,229000,229000,229000,0
|
|
20230615,153700,287513000,229000,229000,229000,229000,0
|
|
20230615,153600,287513000,229000,229000,229000,229000,0
|
|
20230615,153500,287513000,229000,229000,229000,229000,0
|
|
20230615,153400,287513000,229000,229000,229000,229000,0
|
|
20230615,153300,287513000,229000,229000,229000,229000,0
|
|
20230615,153200,287513000,229000,229000,229000,229000,0
|
|
20230615,153100,287513000,229000,229000,229000,229000,0
|
|
20230615,153000,287513000,229000,229000,229000,229000,10
|
|
20230615,152900,285223000,229000,229000,229000,229000,0
|
|
20230615,152800,285223000,229000,229000,229000,229000,0
|
|
20230615,152700,285223000,229000,229000,229000,229000,0
|
|
20230615,152600,285223000,229000,229000,229000,229000,0
|
|
20230615,152500,285223000,229000,229000,229000,229000,0
|
|
20230615,152400,285223000,229000,229000,229000,229000,0
|
|
20230615,152300,285223000,229000,229000,229000,229000,0
|
|
20230615,152200,285223000,229000,229000,229000,229000,0
|
|
20230615,152100,285223000,229000,229000,229000,229000,0
|
|
20230615,152000,285223000,229000,229000,229000,229000,0
|
|
20230615,151900,285223000,229000,229000,229000,229000,0
|
|
20230615,151800,285223000,229000,229000,229000,229000,0
|
|
20230615,151700,285223000,229000,229000,229000,229000,1
|
|
20230615,151600,284994000,228500,228500,228500,228500,1
|
|
20230615,151500,284765500,228500,228500,228500,228500,2
|
|
20230615,151400,284308500,229000,229000,229000,229000,0
|
|
20230615,151300,284308500,229000,229000,229000,229000,0
|
|
20230615,151200,284308500,229000,229000,229000,229000,0
|
|
20230615,151100,284308500,229000,229000,229000,229000,1
|
|
20230615,151000,284079500,228500,228500,228500,228500,2
|
|
20230615,150900,283622500,229000,229000,229000,229000,0
|
|
20230615,150800,283622500,229000,229000,229000,229000,1
|
|
20230615,150700,283393500,229000,229000,229000,229000,0
|
|
20230615,150600,283393500,229000,229000,229000,229000,0
|
|
20230615,150500,283393500,229000,229000,229000,229000,0
|
|
20230615,150400,283393500,229000,229000,229000,229000,0
|
|
20230615,150300,283393500,229000,229000,229000,229000,1
|
|
20230615,150200,283164500,228500,228500,228500,228500,0
|
|
20230615,150100,283164500,228500,228500,228500,228500,0
|
|
20230615,150000,283164500,228500,228500,228500,228500,1
|
|
20230615,145900,282936000,229000,229000,229000,229000,0
|
|
20230615,145800,282936000,229000,229000,229000,229000,0
|
|
20230615,145700,282936000,229000,229000,229000,229000,0
|
|
20230615,145600,282936000,229000,229000,229000,229000,0
|
|
20230615,145500,282936000,229000,229000,229000,229000,0
|
|
20230615,145400,282936000,229000,229000,229000,229000,0
|
|
20230615,145300,282936000,229000,229000,229000,229000,0
|
|
20230615,145200,282936000,229000,229000,229000,229000,1
|
|
20230615,145100,282707000,228000,228000,228000,228000,0
|
|
20230615,145000,282707000,228000,228000,228000,228000,0
|
|
20230615,144900,282707000,228000,228000,228000,228000,2
|
|
20230615,144800,282251000,229000,229000,229000,229000,0
|
|
20230615,144700,282251000,229000,229000,229000,229000,0
|
|
20230615,144600,282251000,229000,229000,229000,229000,0
|
|
20230615,144500,282251000,229000,229000,229000,229000,0
|
|
20230615,144400,282251000,229000,228000,229000,228000,3
|
|
20230615,144300,281565500,229000,228500,229000,228500,29
|
|
20230615,144200,274937500,228500,228500,228500,228500,0
|
|
20230615,144100,274937500,228500,228500,228500,228500,31
|
|
20230615,144000,267854000,228500,228500,228500,228500,1
|
|
20230615,143900,267625500,228500,228500,228500,228500,1
|
|
20230615,143800,267397000,228500,228500,228500,228500,3
|
|
20230615,143700,266711500,228500,228500,228500,228500,3
|
|
20230615,143600,266026000,228500,228500,228500,228500,0
|
|
20230615,143500,266026000,228500,228500,228500,228500,33
|
|
20230615,143400,258485500,229000,229000,229000,229000,1
|
|
20230615,143300,258256500,228500,228500,228500,228500,40
|
|
20230615,143200,249116500,228500,228500,228500,228500,101
|
|
20230615,143100,226038000,229000,229000,229000,229000,0
|
|
20230615,143000,226038000,229000,229000,229000,229000,0
|
|
20230615,142900,226038000,229000,229000,229000,229000,2
|
|
20230615,142800,225580000,229000,229000,229000,229000,1
|
|
20230615,142700,225351000,228500,228500,228500,228500,0
|
|
20230615,142600,225351000,228500,228500,228500,228500,0
|
|
20230615,142500,225351000,228500,228500,228500,228500,0
|
|
20230615,142400,225351000,228500,228500,228500,228500,0
|
|
20230615,142300,225351000,228500,228500,228500,228500,0
|
|
20230615,142200,225351000,228500,228500,228500,228500,0
|
|
20230615,142100,225351000,228500,228500,228500,228500,0
|
|
20230615,142000,225351000,228500,228500,228500,228500,0
|
|
20230615,141900,225351000,228500,228500,228500,228500,0
|
|
20230615,141800,225351000,228500,228500,228500,228500,0
|
|
20230615,141700,225351000,228500,228500,228500,228500,0
|
|
20230615,141600,225351000,228500,228500,228500,228500,0
|
|
20230615,141500,225351000,228500,228500,228500,228500,0
|
|
20230615,141400,225351000,228500,228500,228500,228500,0
|
|
20230615,141300,225351000,228500,228500,228500,228500,0
|
|
20230615,141200,225351000,228500,228500,228500,228500,0
|
|
20230615,141100,225351000,228500,228500,228500,228500,0
|
|
20230615,141000,225351000,228500,228500,228500,228500,0
|
|
20230615,140900,225351000,228500,228500,228500,228500,0
|
|
20230615,140800,225351000,228500,228500,228500,228500,1
|
|
20230615,140700,225122500,229000,229000,229000,229000,0
|
|
20230615,140600,225122500,229000,229000,229000,229000,0
|
|
20230615,140500,225122500,229000,229000,229000,229000,10
|
|
20230615,140400,222832500,228500,228500,228500,228500,0
|
|
20230615,140300,222832500,228500,228500,228500,228500,0
|
|
20230615,140200,222832500,228500,228500,228500,228500,0
|
|
20230615,140100,222832500,228500,228500,228500,228500,0
|
|
20230615,140000,222832500,228500,228500,228500,228500,0
|
|
20230615,135900,222832500,228500,228500,228500,228500,0
|
|
20230615,135800,222832500,228500,228500,228500,228500,0
|
|
20230615,135700,222832500,228500,228500,228500,228500,0
|
|
20230615,135600,222832500,228500,228500,228500,228500,0
|
|
20230615,135500,222832500,228500,228500,228500,228500,0
|
|
20230615,135400,222832500,228500,228500,228500,228500,0
|
|
20230615,135300,222832500,228500,228500,228500,228500,0
|
|
20230615,135200,222832500,228500,228500,228500,228500,1
|
|
20230615,135100,222604000,229000,229000,229000,229000,0
|
|
20230615,135000,222604000,229000,229000,229000,229000,0
|
|
20230615,134900,222604000,229000,229000,229000,229000,0
|
|
20230615,134800,222604000,229000,229000,229000,229000,0
|
|
20230615,134700,222604000,229000,229000,229000,229000,0
|
|
20230615,134600,222604000,229000,229000,229000,229000,0
|
|
20230615,134500,222604000,229000,229000,229000,229000,0
|
|
20230615,134400,222604000,229000,229000,229000,229000,0
|
|
20230615,134300,222604000,229000,229000,229000,229000,0
|
|
20230615,134200,222604000,229000,229000,229000,229000,0
|
|
20230615,134100,222604000,229000,229000,229000,229000,0
|
|
20230615,134000,222604000,229000,229000,229000,229000,0
|
|
20230615,133900,222604000,229000,229000,229000,229000,0
|
|
20230615,133800,222604000,229000,229000,229000,229000,3
|
|
20230615,133700,221917000,228500,228500,228500,228500,0
|
|
20230615,133600,221917000,228500,228500,228500,228500,0
|
|
20230615,133500,221917000,228500,228500,228500,228500,0
|
|
20230615,133400,221917000,228500,228500,228500,228500,0
|
|
20230615,133300,221917000,228500,228500,228500,228500,1
|
|
20230615,133200,221688500,229000,229000,229000,229000,1
|
|
20230615,133100,221459500,228500,228500,228500,228500,0
|
|
20230615,133000,221459500,228500,228500,228500,228500,1
|
|
20230615,132900,221231000,228500,228500,228500,228500,5
|
|
20230615,132800,220088500,228500,228500,228500,228500,0
|
|
20230615,132700,220088500,228500,228500,228500,228500,0
|
|
20230615,132600,220088500,228500,228500,228500,228500,0
|
|
20230615,132500,220088500,228500,228500,228500,228500,0
|
|
20230615,132400,220088500,228500,228500,228500,228500,0
|
|
20230615,132300,220088500,228500,228500,228500,228500,0
|
|
20230615,132200,220088500,228500,228500,228500,228500,0
|
|
20230615,132100,220088500,228500,228500,228500,228500,0
|
|
20230615,132000,220088500,228500,228500,228500,228500,0
|
|
20230615,131900,220088500,228500,228500,228500,228500,3
|
|
20230615,131800,219403000,228500,228500,228500,228500,0
|
|
20230615,131700,219403000,228500,228500,228500,228500,0
|
|
20230615,131600,219403000,228500,228500,228500,228500,0
|
|
20230615,131500,219403000,228500,228500,228500,228500,0
|
|
20230615,131400,219403000,228500,228500,228500,228500,0
|
|
20230615,131300,219403000,228500,228500,228500,228500,0
|
|
20230615,131200,219403000,228500,228500,228500,228500,0
|
|
20230615,131100,219403000,228500,228500,228500,228500,0
|
|
20230615,131000,219403000,228500,228500,228500,228500,0
|
|
20230615,130900,219403000,228500,228500,228500,228500,0
|
|
20230615,130800,219403000,228500,228500,228500,228500,3
|
|
20230615,130700,218717500,229000,229000,229000,229000,0
|
|
20230615,130600,218717500,229000,229000,229000,229000,0
|
|
20230615,130500,218717500,229000,229000,229000,229000,11
|
|
20230615,130400,216198500,228500,228500,228500,228500,0
|
|
20230615,130300,216198500,228500,228500,228500,228500,0
|
|
20230615,130200,216198500,228500,228500,228500,228500,0
|
|
20230615,130100,216198500,228500,228500,228500,228500,1
|
|
20230615,130000,215970000,229000,229000,229000,229000,1
|
|
20230615,125900,215741000,229000,229000,229000,229000,1
|
|
20230615,125800,215512000,229000,229000,229000,229000,0
|
|
20230615,125700,215512000,229000,229000,229000,229000,0
|
|
20230615,125600,215512000,229000,229000,229000,229000,0
|
|
20230615,125500,215512000,229000,229000,229000,229000,0
|
|
20230615,125400,215512000,229000,229000,229000,229000,0
|
|
20230615,125300,215512000,229000,229000,229000,229000,1
|
|
20230615,125200,215283000,229000,229000,229000,229000,0
|
|
20230615,125100,215283000,229000,229000,229000,229000,0
|
|
20230615,125000,215283000,229000,229000,229000,229000,0
|
|
20230615,124900,215283000,229000,229000,229000,229000,0
|
|
20230615,124800,215283000,229000,229000,229000,229000,5
|
|
20230615,124700,214138000,228500,228500,228500,228500,10
|
|
20230615,124600,211853000,228500,228500,228500,228500,0
|
|
20230615,124500,211853000,228500,228500,228500,228500,0
|
|
20230615,124400,211853000,228500,228500,228500,228500,0
|
|
20230615,124300,211853000,228500,228500,228500,228500,0
|
|
20230615,124200,211853000,228500,228500,228500,228500,0
|
|
20230615,124100,211853000,228500,228500,228500,228500,1
|
|
20230615,124000,211624500,228500,228500,228500,228500,1
|
|
20230615,123900,211396000,228500,228500,228500,228500,0
|
|
20230615,123800,211396000,228500,228500,228500,228500,0
|
|
20230615,123700,211396000,228500,228500,228500,228500,0
|
|
20230615,123600,211396000,228500,228500,228500,228500,0
|
|
20230615,123500,211396000,228500,228500,228500,228500,0
|
|
20230615,123400,211396000,228500,228500,228500,228500,0
|
|
20230615,123300,211396000,228500,228500,228500,228500,0
|
|
20230615,123200,211396000,228500,228500,228500,228500,0
|
|
20230615,123100,211396000,228500,228500,228500,228500,0
|
|
20230615,123000,211396000,228500,228500,228500,228500,0
|
|
20230615,122900,211396000,228500,228500,228500,228500,0
|
|
20230615,122800,211396000,228500,228500,228500,228500,0
|
|
20230615,122700,211396000,228500,228500,228500,228500,0
|
|
20230615,122600,211396000,228500,228500,228500,228500,2
|
|
20230615,122500,210939000,229000,229000,229000,229000,0
|
|
20230615,122400,210939000,229000,229000,229000,229000,0
|
|
20230615,122300,210939000,229000,229000,229000,229000,0
|
|
20230615,122200,210939000,229000,229000,229000,229000,0
|
|
20230615,122100,210939000,229000,229000,229000,229000,0
|
|
20230615,122000,210939000,229000,229000,229000,229000,0
|
|
20230615,121900,210939000,229000,229000,229000,229000,0
|
|
20230615,121800,210939000,229000,229000,229000,229000,0
|
|
20230615,121700,210939000,229000,229000,229000,229000,0
|
|
20230615,121600,210939000,229000,229000,229000,229000,0
|
|
20230615,121500,210939000,229000,229000,229000,229000,1
|
|
20230615,121400,210710000,228500,228500,228500,228500,17
|
|
20230615,121300,206825500,228500,228500,228500,228500,0
|
|
20230615,121200,206825500,228500,228500,228500,228500,0
|
|
20230615,121100,206825500,228500,228500,228500,228500,10
|
|
20230615,121000,204540500,229000,229000,229000,229000,0
|
|
20230615,120900,204540500,229000,229000,229000,229000,0
|
|
20230615,120800,204540500,229000,229000,229000,229000,0
|
|
20230615,120700,204540500,229000,229000,229000,229000,0
|
|
20230615,120600,204540500,229000,229000,229000,229000,0
|
|
20230615,120500,204540500,229000,229000,229000,229000,0
|
|
20230615,120400,204540500,229000,229000,229000,229000,0
|
|
20230615,120300,204540500,229000,229000,229000,229000,0
|
|
20230615,120200,204540500,229000,229000,229000,229000,0
|
|
20230615,120100,204540500,229000,229000,229000,229000,0
|
|
20230615,120000,204540500,229000,229000,229000,229000,0
|
|
20230615,115900,204540500,229000,229000,229000,229000,0
|
|
20230615,115800,204540500,229000,229000,229000,229000,0
|
|
20230615,115700,204540500,229000,229000,229000,229000,0
|
|
20230615,115600,204540500,229000,229000,229000,229000,0
|
|
20230615,115500,204540500,229000,229000,229000,229000,2
|
|
20230615,115400,204082500,228500,228500,228500,228500,100
|
|
20230615,115300,181232500,228500,228500,228500,228500,0
|
|
20230615,115200,181232500,228500,228500,228500,228500,0
|
|
20230615,115100,181232500,228500,228500,228500,228500,0
|
|
20230615,115000,181232500,228500,228500,228500,228500,1
|
|
20230615,114900,181004000,229000,229000,229000,229000,0
|
|
20230615,114800,181004000,229000,229000,229000,229000,0
|
|
20230615,114700,181004000,229000,229000,229000,229000,1
|
|
20230615,114600,180775000,229000,229000,229000,229000,0
|
|
20230615,114500,180775000,229000,229000,229000,229000,0
|
|
20230615,114400,180775000,229000,229000,229000,229000,0
|
|
20230615,114300,180775000,229000,229000,229000,229000,0
|
|
20230615,114200,180775000,229000,229000,229000,229000,0
|
|
20230615,114100,180775000,229000,229000,229000,229000,0
|
|
20230615,114000,180775000,229000,229000,229000,229000,0
|
|
20230615,113900,180775000,229000,229000,229000,229000,0
|
|
20230615,113800,180775000,229000,229000,229000,229000,0
|
|
20230615,113700,180775000,229000,229000,229000,229000,0
|
|
20230615,113600,180775000,229000,229000,229000,229000,0
|
|
20230615,113500,180775000,229000,229000,229000,229000,0
|
|
20230615,113400,180775000,229000,229000,229000,229000,0
|
|
20230615,113300,180775000,229000,229000,229000,229000,0
|
|
20230615,113200,180775000,229000,229000,229000,229000,1
|
|
20230615,113100,180546000,228500,228500,228500,228500,10
|
|
20230615,113000,178261000,228500,228500,228500,228500,0
|
|
20230615,112900,178261000,228500,228500,228500,228500,0
|
|
20230615,112800,178261000,228500,228500,228500,228500,1
|
|
20230615,112700,178032500,229000,229000,229000,229000,0
|
|
20230615,112600,178032500,229000,229000,229000,229000,0
|
|
20230615,112500,178032500,229000,229000,229000,229000,0
|
|
20230615,112400,178032500,229000,229000,229000,229000,0
|
|
20230615,112300,178032500,229000,229000,229000,229000,0
|
|
20230615,112200,178032500,229000,228500,229000,228500,5
|
|
20230615,112100,176889500,228500,228500,228500,228500,1
|
|
20230615,112000,176661000,228000,228000,228000,228000,0
|
|
20230615,111900,176661000,228000,228000,228000,228000,1
|
|
20230615,111800,176433000,228500,228500,228500,228500,0
|
|
20230615,111700,176433000,228500,228500,228500,228500,5
|
|
20230615,111600,175290500,228500,228500,228500,228500,0
|
|
20230615,111500,175290500,228500,228500,228500,228500,0
|
|
20230615,111400,175290500,228500,228500,228500,228500,0
|
|
20230615,111300,175290500,228500,228500,228500,228500,94
|
|
20230615,111200,153811500,228500,228500,228500,228500,0
|
|
20230615,111100,153811500,228500,228500,228500,228500,0
|
|
20230615,111000,153811500,228500,228500,228500,228500,0
|
|
20230615,110900,153811500,228500,228500,228500,228500,0
|
|
20230615,110800,153811500,228500,228500,228500,228500,5
|
|
20230615,110700,152669000,228500,228500,228500,228500,0
|
|
20230615,110600,152669000,228500,228500,228500,228500,0
|
|
20230615,110500,152669000,228500,228500,228500,228500,0
|
|
20230615,110400,152669000,228500,228500,228500,228500,1
|
|
20230615,110300,152440500,228500,228500,228500,228500,1
|
|
20230615,110200,152212000,228500,228500,228500,228500,0
|
|
20230615,110100,152212000,228500,228500,228500,228500,0
|
|
20230615,110000,152212000,228500,228500,228500,228500,0
|
|
20230615,105900,152212000,228500,228500,228500,228500,1
|
|
20230615,105800,151983500,229000,229000,229000,229000,0
|
|
20230615,105700,151983500,229000,229000,229000,229000,0
|
|
20230615,105600,151983500,229000,229000,229000,229000,1
|
|
20230615,105500,151754500,228500,228500,228500,228500,0
|
|
20230615,105400,151754500,228500,228500,228500,228500,0
|
|
20230615,105300,151754500,228500,228500,228500,228500,2
|
|
20230615,105200,151297500,228500,228500,228500,228500,0
|
|
20230615,105100,151297500,228500,228500,228500,228500,0
|
|
20230615,105000,151297500,228500,228500,228500,228500,0
|
|
20230615,104900,151297500,228500,228500,228500,228500,1
|
|
20230615,104800,151069000,228500,228500,228500,228500,0
|
|
20230615,104700,151069000,228500,228500,228500,228500,0
|
|
20230615,104600,151069000,228500,228500,228500,228500,100
|
|
20230615,104500,128219000,228500,228500,228500,228500,2
|
|
20230615,104400,127762000,228500,228500,228500,228500,2
|
|
20230615,104300,127305000,228500,228500,228500,228500,1
|
|
20230615,104200,127076500,229000,229000,229000,229000,0
|
|
20230615,104100,127076500,229000,229000,229000,229000,0
|
|
20230615,104000,127076500,229000,229000,229000,229000,0
|
|
20230615,103900,127076500,229000,229000,229000,229000,0
|
|
20230615,103800,127076500,229000,229000,229000,229000,0
|
|
20230615,103700,127076500,229000,229000,229000,229000,0
|
|
20230615,103600,127076500,229000,229000,229000,229000,0
|
|
20230615,103500,127076500,229000,229000,229000,229000,1
|
|
20230615,103400,126847500,228500,228500,228500,228500,0
|
|
20230615,103300,126847500,228500,228500,228500,228500,20
|
|
20230615,103200,122277500,228500,228500,228500,228500,0
|
|
20230615,103100,122277500,228500,228500,228500,228500,0
|
|
20230615,103000,122277500,228500,228500,228500,228500,0
|
|
20230615,102900,122277500,228500,228500,228500,228500,0
|
|
20230615,102800,122277500,228500,228500,228500,228500,0
|
|
20230615,102700,122277500,228500,228500,228500,228500,0
|
|
20230615,102600,122277500,228500,228500,228500,228500,6
|
|
20230615,102500,120906500,228500,228500,228500,228500,0
|
|
20230615,102400,120906500,228500,228500,228500,228500,0
|
|
20230615,102300,120906500,228500,228500,228500,228500,0
|
|
20230615,102200,120906500,228500,228500,228500,228500,0
|
|
20230615,102100,120906500,228500,229000,229000,228500,3
|
|
20230615,102000,120220000,229000,229000,229000,229000,0
|
|
20230615,101900,120220000,229000,229000,229000,229000,0
|
|
20230615,101800,120220000,229000,229000,229000,229000,0
|
|
20230615,101700,120220000,229000,229000,229000,229000,0
|
|
20230615,101600,120220000,229000,229000,229000,229000,0
|
|
20230615,101500,120220000,229000,229000,229000,229000,1
|
|
20230615,101400,119991000,228500,228500,228500,228500,0
|
|
20230615,101300,119991000,228500,228500,228500,228500,0
|
|
20230615,101200,119991000,228500,228500,228500,228500,0
|
|
20230615,101100,119991000,228500,228500,228500,228500,4
|
|
20230615,101000,119077000,228500,228500,228500,228500,0
|
|
20230615,100900,119077000,228500,228500,228500,228500,0
|
|
20230615,100800,119077000,228500,228500,228500,228500,1
|
|
20230615,100700,118848500,229000,229000,229000,229000,0
|
|
20230615,100600,118848500,229000,229000,229000,229000,0
|
|
20230615,100500,118848500,229000,229000,229000,229000,1
|
|
20230615,100400,118619500,229000,229000,229000,229000,0
|
|
20230615,100300,118619500,229000,229000,229000,229000,0
|
|
20230615,100200,118619500,229000,229000,229000,229000,0
|
|
20230615,100100,118619500,229000,229000,229000,229000,0
|
|
20230615,100000,118619500,229000,229000,229000,229000,1
|
|
20230615,095900,118390500,228500,228500,228500,228500,0
|
|
20230615,095800,118390500,228500,228500,228500,228500,0
|
|
20230615,095700,118390500,228500,228500,228500,228500,0
|
|
20230615,095600,118390500,228500,228500,228500,228500,0
|
|
20230615,095500,118390500,228500,228500,228500,228500,1
|
|
20230615,095400,118162000,229000,229000,229000,229000,0
|
|
20230615,095300,118162000,229000,229000,229000,229000,0
|
|
20230615,095200,118162000,229000,229000,229000,229000,0
|
|
20230615,095100,118162000,229000,229000,229000,229000,1
|
|
20230615,095000,117933000,229000,229000,229000,229000,0
|
|
20230615,094900,117933000,229000,229000,229000,229000,0
|
|
20230615,094800,117933000,229000,229000,229000,229000,0
|
|
20230615,094700,117933000,229000,229000,229000,229000,0
|
|
20230615,094600,117933000,229000,229000,229000,229000,2
|
|
20230615,094500,117475000,229000,229000,229000,229000,4
|
|
20230615,094400,116559000,229000,229000,229000,229000,0
|
|
20230615,094300,116559000,229000,229000,229000,229000,0
|
|
20230615,094200,116559000,229000,229000,229000,229000,0
|
|
20230615,094100,116559000,229000,229000,229000,229000,0
|
|
20230615,094000,116559000,229000,229000,229000,229000,0
|
|
20230615,093900,116559000,229000,229000,229000,229000,0
|
|
20230615,093800,116559000,229000,229000,229000,229000,0
|
|
20230615,093700,116559000,229000,229000,229000,229000,0
|
|
20230615,093600,116559000,229000,229000,229000,229000,0
|
|
20230615,093500,116559000,229000,229000,229000,229000,0
|
|
20230615,093400,116559000,229000,229000,229000,229000,0
|
|
20230615,093300,116559000,229000,229000,229000,228500,357
|
|
20230615,093200,34982000,228500,228500,228500,228500,2
|
|
20230615,093100,34525000,228500,229000,229000,228500,2
|
|
20230615,093000,34067500,229000,229000,229000,229000,0
|
|
20230615,092900,34067500,229000,229000,229000,229000,0
|
|
20230615,092800,34067500,229000,229000,229000,229000,0
|
|
20230615,092700,34067500,229000,229000,229000,229000,0
|
|
20230615,092600,34067500,229000,229000,229000,229000,0
|
|
20230615,092500,34067500,229000,229000,229000,229000,0
|
|
20230615,092400,34067500,229000,229000,229000,229000,0
|
|
20230615,092300,34067500,229000,229000,229000,229000,1
|
|
20230615,092200,33838500,228500,228500,228500,228500,0
|
|
20230615,092100,33838500,228500,228500,228500,228500,0
|
|
20230615,092000,33838500,228500,228500,228500,228500,1
|
|
20230615,091900,33610000,229000,229000,229000,229000,0
|
|
20230615,091800,33610000,229000,229000,229000,229000,0
|
|
20230615,091700,33610000,229000,229000,229000,229000,0
|
|
20230615,091600,33610000,229000,229000,229000,229000,0
|
|
20230615,091500,33610000,229000,229000,229000,229000,0
|
|
20230615,091400,33610000,229000,229000,229000,229000,0
|
|
20230615,091300,33610000,229000,229000,229000,229000,0
|
|
20230615,091200,33610000,229000,229000,229000,229000,0
|
|
20230615,091100,33610000,229000,228500,229000,228500,8
|
|
20230615,091000,31780500,229000,229000,229000,229000,11
|
|
20230615,090900,29261500,229000,229000,229000,229000,0
|
|
20230615,090800,29261500,229000,228500,229000,228500,2
|
|
20230615,090700,28804000,229000,229000,229000,229000,1
|
|
20230615,090600,28575000,229000,229000,229000,229000,0
|
|
20230615,090500,28575000,229000,229000,229000,229000,0
|
|
20230615,090400,28575000,229000,229000,229000,229000,1
|
|
20230615,090300,28346000,229000,229000,229000,229000,1
|
|
20230615,090200,28117000,229000,229000,229000,229000,1
|
|
20230615,090100,27888000,229000,228500,229000,228500,105
|
|
20230615,090000,3893000,229000,229000,229000,229000,17
|