668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200500,162857000,229000,229000,229000,229000,10
|
|
20230619,200400,162857000,229000,229000,229000,229000,0
|
|
20230619,200300,162857000,229000,229000,229000,229000,0
|
|
20230619,200200,162857000,229000,229000,229000,229000,0
|
|
20230619,200100,162857000,229000,229000,229000,229000,0
|
|
20230619,200000,162857000,229000,229000,229000,229000,0
|
|
20230619,195900,162857000,229000,229000,229000,229000,0
|
|
20230619,195800,162857000,229000,229000,229000,229000,0
|
|
20230619,195700,162857000,229000,229000,229000,229000,0
|
|
20230619,195600,162857000,229000,229000,229000,229000,0
|
|
20230619,195500,162857000,229000,229000,229000,229000,0
|
|
20230619,195400,162857000,229000,229000,229000,229000,0
|
|
20230619,195300,162857000,229000,229000,229000,229000,0
|
|
20230619,195200,162857000,229000,229000,229000,229000,0
|
|
20230619,195100,162857000,229000,229000,229000,229000,0
|
|
20230619,195000,162857000,229000,229000,229000,229000,0
|
|
20230619,194900,162857000,229000,229000,229000,229000,0
|
|
20230619,194800,162857000,229000,229000,229000,229000,0
|
|
20230619,194700,162857000,229000,229000,229000,229000,0
|
|
20230619,194600,162857000,229000,229000,229000,229000,0
|
|
20230619,194500,162857000,229000,229000,229000,229000,0
|
|
20230619,194400,162857000,229000,229000,229000,229000,0
|
|
20230619,194300,162857000,229000,229000,229000,229000,0
|
|
20230619,194200,162857000,229000,229000,229000,229000,0
|
|
20230619,194100,162857000,229000,229000,229000,229000,0
|
|
20230619,194000,162857000,229000,229000,229000,229000,0
|
|
20230619,193900,162857000,229000,229000,229000,229000,0
|
|
20230619,193800,162857000,229000,229000,229000,229000,0
|
|
20230619,193700,162857000,229000,229000,229000,229000,0
|
|
20230619,193600,162857000,229000,229000,229000,229000,0
|
|
20230619,193500,162857000,229000,229000,229000,229000,10
|
|
20230619,193400,162857000,229000,229000,229000,229000,0
|
|
20230619,193300,162857000,229000,229000,229000,229000,0
|
|
20230619,193200,162857000,229000,229000,229000,229000,0
|
|
20230619,193100,162857000,229000,229000,229000,229000,0
|
|
20230619,193000,162857000,229000,229000,229000,229000,0
|
|
20230619,192900,162857000,229000,229000,229000,229000,0
|
|
20230619,192800,162857000,229000,229000,229000,229000,0
|
|
20230619,192700,162857000,229000,229000,229000,229000,0
|
|
20230619,192600,162857000,229000,229000,229000,229000,0
|
|
20230619,192500,162857000,229000,229000,229000,229000,0
|
|
20230619,192400,162857000,229000,229000,229000,229000,0
|
|
20230619,192300,162857000,229000,229000,229000,229000,0
|
|
20230619,192200,162857000,229000,229000,229000,229000,0
|
|
20230619,192100,162857000,229000,229000,229000,229000,0
|
|
20230619,192000,162857000,229000,229000,229000,229000,0
|
|
20230619,191900,162857000,229000,229000,229000,229000,0
|
|
20230619,191800,162857000,229000,229000,229000,229000,0
|
|
20230619,191700,162857000,229000,229000,229000,229000,0
|
|
20230619,191600,162857000,229000,229000,229000,229000,0
|
|
20230619,191500,162857000,229000,229000,229000,229000,0
|
|
20230619,191400,162857000,229000,229000,229000,229000,0
|
|
20230619,191300,162857000,229000,229000,229000,229000,0
|
|
20230619,191200,162857000,229000,229000,229000,229000,0
|
|
20230619,191100,162857000,229000,229000,229000,229000,0
|
|
20230619,191000,162857000,229000,229000,229000,229000,0
|
|
20230619,190900,162857000,229000,229000,229000,229000,0
|
|
20230619,190800,162857000,229000,229000,229000,229000,0
|
|
20230619,190700,162857000,229000,229000,229000,229000,0
|
|
20230619,190600,162857000,229000,229000,229000,229000,0
|
|
20230619,190500,162857000,229000,229000,229000,229000,10
|
|
20230619,190400,162857000,229000,229000,229000,229000,0
|
|
20230619,190300,162857000,229000,229000,229000,229000,0
|
|
20230619,190200,162857000,229000,229000,229000,229000,0
|
|
20230619,190100,162857000,229000,229000,229000,229000,0
|
|
20230619,190000,162857000,229000,229000,229000,229000,0
|
|
20230619,185900,162857000,229000,229000,229000,229000,0
|
|
20230619,185800,162857000,229000,229000,229000,229000,0
|
|
20230619,185700,162857000,229000,229000,229000,229000,0
|
|
20230619,185600,162857000,229000,229000,229000,229000,0
|
|
20230619,185500,162857000,229000,229000,229000,229000,0
|
|
20230619,185400,162857000,229000,229000,229000,229000,0
|
|
20230619,185300,162857000,229000,229000,229000,229000,0
|
|
20230619,185200,162857000,229000,229000,229000,229000,0
|
|
20230619,185100,162857000,229000,229000,229000,229000,0
|
|
20230619,185000,162857000,229000,229000,229000,229000,0
|
|
20230619,184900,162857000,229000,229000,229000,229000,0
|
|
20230619,184800,162857000,229000,229000,229000,229000,0
|
|
20230619,184700,162857000,229000,229000,229000,229000,0
|
|
20230619,184600,162857000,229000,229000,229000,229000,0
|
|
20230619,184500,162857000,229000,229000,229000,229000,0
|
|
20230619,184400,162857000,229000,229000,229000,229000,0
|
|
20230619,184300,162857000,229000,229000,229000,229000,0
|
|
20230619,184200,162857000,229000,229000,229000,229000,0
|
|
20230619,184100,162857000,229000,229000,229000,229000,0
|
|
20230619,184000,162857000,229000,229000,229000,229000,0
|
|
20230619,183900,162857000,229000,229000,229000,229000,0
|
|
20230619,183800,162857000,229000,229000,229000,229000,0
|
|
20230619,183700,162857000,229000,229000,229000,229000,0
|
|
20230619,183600,162857000,229000,229000,229000,229000,0
|
|
20230619,183500,162857000,229000,229000,229000,229000,10
|
|
20230619,183400,162857000,229000,229000,229000,229000,0
|
|
20230619,183300,162857000,229000,229000,229000,229000,0
|
|
20230619,183200,162857000,229000,229000,229000,229000,0
|
|
20230619,183100,162857000,229000,229000,229000,229000,0
|
|
20230619,183000,162857000,229000,229000,229000,229000,0
|
|
20230619,182900,162857000,229000,229000,229000,229000,0
|
|
20230619,182800,162857000,229000,229000,229000,229000,0
|
|
20230619,182700,162857000,229000,229000,229000,229000,0
|
|
20230619,182600,162857000,229000,229000,229000,229000,0
|
|
20230619,182500,162857000,229000,229000,229000,229000,0
|
|
20230619,182400,162857000,229000,229000,229000,229000,0
|
|
20230619,182300,162857000,229000,229000,229000,229000,0
|
|
20230619,182200,162857000,229000,229000,229000,229000,0
|
|
20230619,182100,162857000,229000,229000,229000,229000,0
|
|
20230619,182000,162857000,229000,229000,229000,229000,0
|
|
20230619,181900,162857000,229000,229000,229000,229000,0
|
|
20230619,181800,162857000,229000,229000,229000,229000,0
|
|
20230619,181700,162857000,229000,229000,229000,229000,0
|
|
20230619,181600,162857000,229000,229000,229000,229000,0
|
|
20230619,181500,162857000,229000,229000,229000,229000,0
|
|
20230619,181400,162857000,229000,229000,229000,229000,0
|
|
20230619,181300,162857000,229000,229000,229000,229000,0
|
|
20230619,181200,162857000,229000,229000,229000,229000,0
|
|
20230619,181100,162857000,229000,229000,229000,229000,0
|
|
20230619,181000,162857000,229000,229000,229000,229000,0
|
|
20230619,180900,162857000,229000,229000,229000,229000,0
|
|
20230619,180800,162857000,229000,229000,229000,229000,0
|
|
20230619,180700,162857000,229000,229000,229000,229000,0
|
|
20230619,180600,162857000,229000,229000,229000,229000,0
|
|
20230619,180500,162857000,229000,229000,229000,229000,10
|
|
20230619,180400,162857000,229000,229000,229000,229000,0
|
|
20230619,180300,162857000,229000,229000,229000,229000,0
|
|
20230619,180200,162857000,229000,229000,229000,229000,0
|
|
20230619,180100,162857000,229000,229000,229000,229000,0
|
|
20230619,180000,162857000,229000,229000,229000,229000,0
|
|
20230619,175900,162857000,229000,229000,229000,229000,0
|
|
20230619,175800,162857000,229000,229000,229000,229000,0
|
|
20230619,175700,162857000,229000,229000,229000,229000,0
|
|
20230619,175600,162857000,229000,229000,229000,229000,0
|
|
20230619,175500,162857000,229000,229000,229000,229000,0
|
|
20230619,175400,162857000,229000,229000,229000,229000,0
|
|
20230619,175300,162857000,229000,229000,229000,229000,0
|
|
20230619,175200,162857000,229000,229000,229000,229000,0
|
|
20230619,175100,162857000,229000,229000,229000,229000,0
|
|
20230619,175000,162857000,229000,229000,229000,229000,0
|
|
20230619,174900,162857000,229000,229000,229000,229000,0
|
|
20230619,174800,162857000,229000,229000,229000,229000,0
|
|
20230619,174700,162857000,229000,229000,229000,229000,0
|
|
20230619,174600,162857000,229000,229000,229000,229000,0
|
|
20230619,174500,162857000,229000,229000,229000,229000,0
|
|
20230619,174400,162857000,229000,229000,229000,229000,0
|
|
20230619,174300,162857000,229000,229000,229000,229000,0
|
|
20230619,174200,162857000,229000,229000,229000,229000,0
|
|
20230619,174100,162857000,229000,229000,229000,229000,0
|
|
20230619,174000,162857000,229000,229000,229000,229000,0
|
|
20230619,173900,162857000,229000,229000,229000,229000,0
|
|
20230619,173800,162857000,229000,229000,229000,229000,0
|
|
20230619,173700,162857000,229000,229000,229000,229000,0
|
|
20230619,173600,162857000,229000,229000,229000,229000,0
|
|
20230619,173500,162857000,229000,229000,229000,229000,10
|
|
20230619,173400,162857000,229000,229000,229000,229000,0
|
|
20230619,173300,162857000,229000,229000,229000,229000,0
|
|
20230619,173200,162857000,229000,229000,229000,229000,0
|
|
20230619,173100,162857000,229000,229000,229000,229000,0
|
|
20230619,173000,162857000,229000,229000,229000,229000,0
|
|
20230619,172900,162857000,229000,229000,229000,229000,0
|
|
20230619,172800,162857000,229000,229000,229000,229000,0
|
|
20230619,172700,162857000,229000,229000,229000,229000,0
|
|
20230619,172600,162857000,229000,229000,229000,229000,0
|
|
20230619,172500,162857000,229000,229000,229000,229000,0
|
|
20230619,172400,162857000,229000,229000,229000,229000,0
|
|
20230619,172300,162857000,229000,229000,229000,229000,0
|
|
20230619,172200,162857000,229000,229000,229000,229000,0
|
|
20230619,172100,162857000,229000,229000,229000,229000,0
|
|
20230619,172000,162857000,229000,229000,229000,229000,0
|
|
20230619,171900,162857000,229000,229000,229000,229000,0
|
|
20230619,171800,162857000,229000,229000,229000,229000,0
|
|
20230619,171700,162857000,229000,229000,229000,229000,0
|
|
20230619,171600,162857000,229000,229000,229000,229000,0
|
|
20230619,171500,162857000,229000,229000,229000,229000,0
|
|
20230619,171400,162857000,229000,229000,229000,229000,0
|
|
20230619,171300,162857000,229000,229000,229000,229000,0
|
|
20230619,171200,162857000,229000,229000,229000,229000,0
|
|
20230619,171100,162857000,229000,229000,229000,229000,0
|
|
20230619,171000,162857000,229000,229000,229000,229000,0
|
|
20230619,170900,162857000,229000,229000,229000,229000,0
|
|
20230619,170800,162857000,229000,229000,229000,229000,0
|
|
20230619,170700,162857000,229000,229000,229000,229000,0
|
|
20230619,170600,162857000,229000,229000,229000,229000,0
|
|
20230619,170500,162857000,229000,229000,229000,229000,10
|
|
20230619,170400,162857000,229000,229000,229000,229000,0
|
|
20230619,170300,162857000,229000,229000,229000,229000,0
|
|
20230619,170200,162857000,229000,229000,229000,229000,0
|
|
20230619,170100,162857000,229000,229000,229000,229000,0
|
|
20230619,170000,162857000,229000,229000,229000,229000,0
|
|
20230619,165900,162857000,229000,229000,229000,229000,0
|
|
20230619,165800,162857000,229000,229000,229000,229000,0
|
|
20230619,165700,162857000,229000,229000,229000,229000,0
|
|
20230619,165600,162857000,229000,229000,229000,229000,0
|
|
20230619,165500,162857000,229000,229000,229000,229000,0
|
|
20230619,165400,162857000,229000,229000,229000,229000,0
|
|
20230619,165300,162857000,229000,229000,229000,229000,0
|
|
20230619,165200,162857000,229000,229000,229000,229000,0
|
|
20230619,165100,162857000,229000,229000,229000,229000,0
|
|
20230619,165000,162857000,229000,229000,229000,229000,0
|
|
20230619,164900,162857000,229000,229000,229000,229000,0
|
|
20230619,164800,162857000,229000,229000,229000,229000,0
|
|
20230619,164700,162857000,229000,229000,229000,229000,0
|
|
20230619,164600,162857000,229000,229000,229000,229000,0
|
|
20230619,164500,162857000,229000,229000,229000,229000,0
|
|
20230619,164400,162857000,229000,229000,229000,229000,0
|
|
20230619,164300,162857000,229000,229000,229000,229000,0
|
|
20230619,164200,162857000,229000,229000,229000,229000,0
|
|
20230619,164100,162857000,229000,229000,229000,229000,0
|
|
20230619,164000,162857000,229000,229000,229000,229000,0
|
|
20230619,163900,162857000,229000,229000,229000,229000,0
|
|
20230619,163800,162857000,229000,229000,229000,229000,0
|
|
20230619,163700,162857000,229000,229000,229000,229000,0
|
|
20230619,163600,162857000,229000,229000,229000,229000,0
|
|
20230619,163500,162857000,229000,229000,229000,229000,10
|
|
20230619,163400,162857000,229000,229000,229000,229000,0
|
|
20230619,163300,162857000,229000,229000,229000,229000,0
|
|
20230619,163200,162857000,229000,229000,229000,229000,0
|
|
20230619,163100,162857000,229000,229000,229000,229000,0
|
|
20230619,163000,162857000,229000,229000,229000,229000,0
|
|
20230619,162900,162857000,229000,229000,229000,229000,0
|
|
20230619,162800,162857000,229000,229000,229000,229000,0
|
|
20230619,162700,162857000,229000,229000,229000,229000,0
|
|
20230619,162600,162857000,229000,229000,229000,229000,0
|
|
20230619,162500,162857000,229000,229000,229000,229000,0
|
|
20230619,162400,162857000,229000,229000,229000,229000,0
|
|
20230619,162300,162857000,229000,229000,229000,229000,0
|
|
20230619,162200,162857000,229000,229000,229000,229000,0
|
|
20230619,162100,162857000,229000,229000,229000,229000,0
|
|
20230619,162000,162857000,229000,229000,229000,229000,0
|
|
20230619,161900,162857000,229000,229000,229000,229000,0
|
|
20230619,161800,162857000,229000,229000,229000,229000,0
|
|
20230619,161700,162857000,229000,229000,229000,229000,0
|
|
20230619,161600,162857000,229000,229000,229000,229000,0
|
|
20230619,161500,162857000,229000,229000,229000,229000,0
|
|
20230619,161400,162857000,229000,229000,229000,229000,0
|
|
20230619,161300,162857000,229000,229000,229000,229000,0
|
|
20230619,161200,162857000,229000,229000,229000,229000,0
|
|
20230619,161100,162857000,229000,229000,229000,229000,0
|
|
20230619,161000,162857000,229000,229000,229000,229000,0
|
|
20230619,160900,162857000,229000,229000,229000,229000,0
|
|
20230619,160800,162857000,229000,229000,229000,229000,0
|
|
20230619,160700,162857000,229000,229000,229000,229000,0
|
|
20230619,160600,162857000,229000,229000,229000,229000,0
|
|
20230619,160500,162857000,229000,229000,229000,229000,10
|
|
20230619,160400,162857000,229000,229000,229000,229000,0
|
|
20230619,160300,162857000,229000,229000,229000,229000,0
|
|
20230619,160200,162857000,229000,229000,229000,229000,0
|
|
20230619,160100,162857000,229000,229000,229000,229000,0
|
|
20230619,160000,162857000,229000,229000,229000,229000,0
|
|
20230619,155900,162857000,229000,229000,229000,229000,0
|
|
20230619,155800,162857000,229000,229000,229000,229000,0
|
|
20230619,155700,162857000,229000,229000,229000,229000,0
|
|
20230619,155600,162857000,229000,229000,229000,229000,0
|
|
20230619,155500,162857000,229000,229000,229000,229000,0
|
|
20230619,155400,162857000,229000,229000,229000,229000,0
|
|
20230619,155300,162857000,229000,229000,229000,229000,0
|
|
20230619,155200,162857000,229000,229000,229000,229000,0
|
|
20230619,155100,162857000,229000,229000,229000,229000,0
|
|
20230619,155000,162857000,229000,229000,229000,229000,0
|
|
20230619,154900,162857000,229000,229000,229000,229000,0
|
|
20230619,154800,162857000,229000,229000,229000,229000,0
|
|
20230619,154700,162857000,229000,229000,229000,229000,0
|
|
20230619,154600,162857000,229000,229000,229000,229000,0
|
|
20230619,154500,162857000,229000,229000,229000,229000,0
|
|
20230619,154400,162857000,229000,229000,229000,229000,0
|
|
20230619,154300,162857000,229000,229000,229000,229000,0
|
|
20230619,154200,162857000,229000,229000,229000,229000,0
|
|
20230619,154100,162857000,229000,229000,229000,229000,0
|
|
20230619,154000,162857000,229000,229000,229000,229000,0
|
|
20230619,153900,162857000,229000,229000,229000,229000,0
|
|
20230619,153800,162857000,229000,229000,229000,229000,0
|
|
20230619,153700,162857000,229000,229000,229000,229000,0
|
|
20230619,153600,162857000,229000,229000,229000,229000,0
|
|
20230619,153500,162857000,229000,229000,229000,229000,10
|
|
20230619,153400,162857000,229000,229000,229000,229000,0
|
|
20230619,153300,162857000,229000,229000,229000,229000,0
|
|
20230619,153200,162857000,229000,229000,229000,229000,0
|
|
20230619,153100,162857000,229000,229000,229000,229000,0
|
|
20230619,153000,162857000,229000,229000,229000,229000,10
|
|
20230619,152900,160567000,229000,229000,229000,229000,0
|
|
20230619,152800,160567000,229000,229000,229000,229000,0
|
|
20230619,152700,160567000,229000,229000,229000,229000,0
|
|
20230619,152600,160567000,229000,229000,229000,229000,0
|
|
20230619,152500,160567000,229000,229000,229000,229000,0
|
|
20230619,152400,160567000,229000,229000,229000,229000,0
|
|
20230619,152300,160567000,229000,229000,229000,229000,0
|
|
20230619,152200,160567000,229000,229000,229000,229000,0
|
|
20230619,152100,160567000,229000,229000,229000,229000,0
|
|
20230619,152000,160567000,229000,229000,229000,229000,0
|
|
20230619,151900,160567000,229000,229000,229000,229000,0
|
|
20230619,151800,160567000,229000,229000,229000,229000,1
|
|
20230619,151700,160338000,228500,228500,228500,228500,1
|
|
20230619,151600,160109500,228500,228500,228500,228500,0
|
|
20230619,151500,160109500,228500,228500,228500,228500,0
|
|
20230619,151400,160109500,228500,228500,228500,228500,0
|
|
20230619,151300,160109500,228500,228500,228500,228500,0
|
|
20230619,151200,160109500,228500,228500,228500,228500,5
|
|
20230619,151100,158967000,228500,228500,228500,228500,0
|
|
20230619,151000,158967000,228500,228500,228500,228500,1
|
|
20230619,150900,158738500,228500,228500,228500,228500,0
|
|
20230619,150800,158738500,228500,228500,228500,228500,0
|
|
20230619,150700,158738500,228500,228500,228500,228500,0
|
|
20230619,150600,158738500,228500,228000,228500,228000,11
|
|
20230619,150500,156230000,228000,228500,228500,228000,3
|
|
20230619,150400,155545000,228000,228500,228500,228000,5
|
|
20230619,150300,154403000,228500,228500,228500,228500,0
|
|
20230619,150200,154403000,228500,228500,228500,228500,89
|
|
20230619,150100,134066500,228500,228500,228500,228500,0
|
|
20230619,150000,134066500,228500,228500,228500,228500,1
|
|
20230619,145900,133838000,229000,229000,229000,229000,0
|
|
20230619,145800,133838000,229000,229000,229000,229000,4
|
|
20230619,145700,132922000,228500,228500,228500,228500,0
|
|
20230619,145600,132922000,228500,228500,228500,228500,0
|
|
20230619,145500,132922000,228500,228500,228500,228500,0
|
|
20230619,145400,132922000,228500,228500,228500,228500,0
|
|
20230619,145300,132922000,228500,228500,228500,228500,0
|
|
20230619,145200,132922000,228500,229000,229000,228500,7
|
|
20230619,145100,131321000,229000,229000,229000,229000,0
|
|
20230619,145000,131321000,229000,229000,229000,229000,2
|
|
20230619,144900,130863000,229000,229000,229000,229000,0
|
|
20230619,144800,130863000,229000,229000,229000,229000,0
|
|
20230619,144700,130863000,229000,229000,229000,229000,0
|
|
20230619,144600,130863000,229000,229000,229000,229000,0
|
|
20230619,144500,130863000,229000,229000,229000,229000,0
|
|
20230619,144400,130863000,229000,229000,229000,229000,0
|
|
20230619,144300,130863000,229000,229000,229000,229000,0
|
|
20230619,144200,130863000,229000,229000,229000,229000,14
|
|
20230619,144100,127657000,229000,229000,229000,229000,0
|
|
20230619,144000,127657000,229000,229000,229000,229000,0
|
|
20230619,143900,127657000,229000,229000,229000,229000,0
|
|
20230619,143800,127657000,229000,229000,229000,229000,10
|
|
20230619,143700,125367000,229000,229000,229000,229000,0
|
|
20230619,143600,125367000,229000,229000,229000,229000,11
|
|
20230619,143500,122848000,229000,229000,229000,229000,3
|
|
20230619,143400,122161000,229000,229000,229000,229000,0
|
|
20230619,143300,122161000,229000,229000,229000,229000,0
|
|
20230619,143200,122161000,229000,229000,229000,229000,0
|
|
20230619,143100,122161000,229000,229000,229000,229000,2
|
|
20230619,143000,121703000,228500,228500,228500,228500,0
|
|
20230619,142900,121703000,228500,228500,228500,228500,0
|
|
20230619,142800,121703000,228500,228500,228500,228500,0
|
|
20230619,142700,121703000,228500,228500,228500,228500,0
|
|
20230619,142600,121703000,228500,228500,228500,228500,0
|
|
20230619,142500,121703000,228500,228500,228500,228500,0
|
|
20230619,142400,121703000,228500,228500,228500,228500,0
|
|
20230619,142300,121703000,228500,228500,228500,228500,0
|
|
20230619,142200,121703000,228500,228500,228500,228500,0
|
|
20230619,142100,121703000,228500,228500,228500,228500,0
|
|
20230619,142000,121703000,228500,229000,229000,228500,2
|
|
20230619,141900,121245500,228500,228500,228500,228500,0
|
|
20230619,141800,121245500,228500,228500,228500,228500,0
|
|
20230619,141700,121245500,228500,228500,228500,228500,3
|
|
20230619,141600,120560000,228500,228500,228500,228500,0
|
|
20230619,141500,120560000,228500,228500,228500,228500,0
|
|
20230619,141400,120560000,228500,228500,228500,228500,0
|
|
20230619,141300,120560000,228500,228500,228500,228500,0
|
|
20230619,141200,120560000,228500,228500,228500,228500,0
|
|
20230619,141100,120560000,228500,228500,228500,228500,0
|
|
20230619,141000,120560000,228500,228500,228500,228500,0
|
|
20230619,140900,120560000,228500,228500,228500,228500,0
|
|
20230619,140800,120560000,228500,228500,228500,228500,0
|
|
20230619,140700,120560000,228500,228500,228500,228500,0
|
|
20230619,140600,120560000,228500,228500,228500,228500,0
|
|
20230619,140500,120560000,228500,228500,228500,228500,0
|
|
20230619,140400,120560000,228500,228500,228500,228500,5
|
|
20230619,140300,119417500,228500,228500,228500,228500,0
|
|
20230619,140200,119417500,228500,228500,228500,228500,0
|
|
20230619,140100,119417500,228500,228500,228500,228500,0
|
|
20230619,140000,119417500,228500,228500,228500,228500,0
|
|
20230619,135900,119417500,228500,228500,228500,228500,0
|
|
20230619,135800,119417500,228500,228500,228500,228500,1
|
|
20230619,135700,119189000,228500,228500,228500,228500,0
|
|
20230619,135600,119189000,228500,228500,228500,228500,0
|
|
20230619,135500,119189000,228500,228500,228500,228500,0
|
|
20230619,135400,119189000,228500,228500,228500,228500,0
|
|
20230619,135300,119189000,228500,228500,228500,228500,0
|
|
20230619,135200,119189000,228500,228500,228500,228500,0
|
|
20230619,135100,119189000,228500,228500,228500,228500,0
|
|
20230619,135000,119189000,228500,228500,228500,228500,0
|
|
20230619,134900,119189000,228500,228500,228500,228500,0
|
|
20230619,134800,119189000,228500,228500,228500,228500,0
|
|
20230619,134700,119189000,228500,228500,228500,228500,0
|
|
20230619,134600,119189000,228500,228500,228500,228500,0
|
|
20230619,134500,119189000,228500,228500,228500,228500,0
|
|
20230619,134400,119189000,228500,228500,228500,228500,0
|
|
20230619,134300,119189000,228500,228500,228500,228500,0
|
|
20230619,134200,119189000,228500,228500,228500,228500,0
|
|
20230619,134100,119189000,228500,228500,228500,228500,0
|
|
20230619,134000,119189000,228500,228500,228500,228500,7
|
|
20230619,133900,117589500,228500,228500,228500,228500,1
|
|
20230619,133800,117361000,229000,229000,229000,229000,0
|
|
20230619,133700,117361000,229000,229000,229000,229000,0
|
|
20230619,133600,117361000,229000,229000,229000,229000,0
|
|
20230619,133500,117361000,229000,228500,229000,228500,31
|
|
20230619,133400,110277000,229000,229000,229000,229000,0
|
|
20230619,133300,110277000,229000,229000,229000,229000,0
|
|
20230619,133200,110277000,229000,229000,229000,229000,0
|
|
20230619,133100,110277000,229000,229000,229000,229000,0
|
|
20230619,133000,110277000,229000,229000,229000,229000,0
|
|
20230619,132900,110277000,229000,229000,229000,229000,0
|
|
20230619,132800,110277000,229000,229000,229000,229000,0
|
|
20230619,132700,110277000,229000,229000,229000,229000,0
|
|
20230619,132600,110277000,229000,229000,229000,229000,0
|
|
20230619,132500,110277000,229000,229000,229000,229000,0
|
|
20230619,132400,110277000,229000,229000,229000,229000,0
|
|
20230619,132300,110277000,229000,229000,229000,229000,0
|
|
20230619,132200,110277000,229000,229000,229000,229000,0
|
|
20230619,132100,110277000,229000,229000,229000,229000,0
|
|
20230619,132000,110277000,229000,229000,229000,229000,3
|
|
20230619,131900,109590000,229000,229000,229000,229000,0
|
|
20230619,131800,109590000,229000,229000,229000,229000,0
|
|
20230619,131700,109590000,229000,229000,229000,229000,0
|
|
20230619,131600,109590000,229000,228500,229000,228500,2
|
|
20230619,131500,109132500,229000,229000,229000,229000,0
|
|
20230619,131400,109132500,229000,229000,229000,229000,0
|
|
20230619,131300,109132500,229000,229000,229000,229000,0
|
|
20230619,131200,109132500,229000,229000,229000,229000,0
|
|
20230619,131100,109132500,229000,229000,229000,229000,0
|
|
20230619,131000,109132500,229000,229000,229000,229000,0
|
|
20230619,130900,109132500,229000,229000,229000,229000,0
|
|
20230619,130800,109132500,229000,229000,229000,229000,0
|
|
20230619,130700,109132500,229000,229000,229000,229000,0
|
|
20230619,130600,109132500,229000,229000,229000,229000,1
|
|
20230619,130500,108903500,229000,229000,229000,229000,0
|
|
20230619,130400,108903500,229000,229000,229000,229000,0
|
|
20230619,130300,108903500,229000,229000,229000,229000,0
|
|
20230619,130200,108903500,229000,229000,229000,229000,0
|
|
20230619,130100,108903500,229000,229000,229000,229000,3
|
|
20230619,130000,108216500,229000,229000,229000,229000,0
|
|
20230619,125900,108216500,229000,229000,229000,229000,0
|
|
20230619,125800,108216500,229000,229000,229000,229000,1
|
|
20230619,125700,107987500,229000,229000,229000,229000,0
|
|
20230619,125600,107987500,229000,229000,229000,229000,0
|
|
20230619,125500,107987500,229000,229000,229000,229000,0
|
|
20230619,125400,107987500,229000,229000,229000,229000,0
|
|
20230619,125300,107987500,229000,229000,229000,229000,1
|
|
20230619,125200,107758500,229000,229000,229000,229000,0
|
|
20230619,125100,107758500,229000,229000,229000,229000,0
|
|
20230619,125000,107758500,229000,229000,229000,229000,0
|
|
20230619,124900,107758500,229000,229000,229000,229000,0
|
|
20230619,124800,107758500,229000,229000,229000,229000,0
|
|
20230619,124700,107758500,229000,229000,229000,229000,0
|
|
20230619,124600,107758500,229000,229000,229000,229000,0
|
|
20230619,124500,107758500,229000,229000,229000,229000,0
|
|
20230619,124400,107758500,229000,229000,229000,229000,0
|
|
20230619,124300,107758500,229000,229000,229000,229000,0
|
|
20230619,124200,107758500,229000,229000,229000,229000,0
|
|
20230619,124100,107758500,229000,229000,229000,229000,0
|
|
20230619,124000,107758500,229000,229000,229000,229000,0
|
|
20230619,123900,107758500,229000,229000,229000,229000,0
|
|
20230619,123800,107758500,229000,229000,229000,229000,2
|
|
20230619,123700,107300500,229000,229000,229000,229000,0
|
|
20230619,123600,107300500,229000,229000,229000,229000,0
|
|
20230619,123500,107300500,229000,229000,229000,229000,0
|
|
20230619,123400,107300500,229000,229000,229000,229000,0
|
|
20230619,123300,107300500,229000,229000,229000,229000,0
|
|
20230619,123200,107300500,229000,229000,229000,229000,0
|
|
20230619,123100,107300500,229000,229000,229000,229000,0
|
|
20230619,123000,107300500,229000,229000,229000,229000,0
|
|
20230619,122900,107300500,229000,229000,229000,229000,0
|
|
20230619,122800,107300500,229000,229000,229000,229000,0
|
|
20230619,122700,107300500,229000,229000,229000,229000,0
|
|
20230619,122600,107300500,229000,229000,229000,229000,0
|
|
20230619,122500,107300500,229000,229000,229000,229000,0
|
|
20230619,122400,107300500,229000,229000,229000,229000,0
|
|
20230619,122300,107300500,229000,229000,229000,229000,1
|
|
20230619,122200,107071500,229000,229000,229000,229000,0
|
|
20230619,122100,107071500,229000,229000,229000,229000,0
|
|
20230619,122000,107071500,229000,229000,229000,229000,0
|
|
20230619,121900,107071500,229000,229000,229000,229000,0
|
|
20230619,121800,107071500,229000,229000,229000,229000,0
|
|
20230619,121700,107071500,229000,229000,229000,229000,0
|
|
20230619,121600,107071500,229000,229000,229000,229000,0
|
|
20230619,121500,107071500,229000,229000,229000,229000,0
|
|
20230619,121400,107071500,229000,229000,229000,229000,0
|
|
20230619,121300,107071500,229000,229000,229000,229000,0
|
|
20230619,121200,107071500,229000,229000,229000,229000,0
|
|
20230619,121100,107071500,229000,229000,229000,229000,3
|
|
20230619,121000,106384500,229000,229000,229000,229000,0
|
|
20230619,120900,106384500,229000,229000,229000,229000,0
|
|
20230619,120800,106384500,229000,229000,229000,229000,0
|
|
20230619,120700,106384500,229000,229000,229000,229000,0
|
|
20230619,120600,106384500,229000,229000,229000,229000,0
|
|
20230619,120500,106384500,229000,229000,229000,229000,1
|
|
20230619,120400,106155500,229000,229000,229000,229000,0
|
|
20230619,120300,106155500,229000,229000,229000,229000,0
|
|
20230619,120200,106155500,229000,229000,229000,229000,0
|
|
20230619,120100,106155500,229000,229000,229000,229000,0
|
|
20230619,120000,106155500,229000,229000,229000,229000,4
|
|
20230619,115900,105239500,229000,229000,229000,229000,0
|
|
20230619,115800,105239500,229000,229000,229000,229000,200
|
|
20230619,115700,59439500,229000,229000,229000,229000,0
|
|
20230619,115600,59439500,229000,229000,229000,229000,0
|
|
20230619,115500,59439500,229000,229000,229000,229000,0
|
|
20230619,115400,59439500,229000,229000,229000,229000,0
|
|
20230619,115300,59439500,229000,229000,229000,229000,1
|
|
20230619,115200,59210500,228500,228500,228500,228500,0
|
|
20230619,115100,59210500,228500,228500,228500,228500,0
|
|
20230619,115000,59210500,228500,228500,228500,228500,0
|
|
20230619,114900,59210500,228500,228500,228500,228500,0
|
|
20230619,114800,59210500,228500,228500,228500,228500,0
|
|
20230619,114700,59210500,228500,228500,228500,228500,0
|
|
20230619,114600,59210500,228500,228500,228500,228500,0
|
|
20230619,114500,59210500,228500,228500,228500,228500,0
|
|
20230619,114400,59210500,228500,228500,228500,228500,0
|
|
20230619,114300,59210500,228500,228500,228500,228500,0
|
|
20230619,114200,59210500,228500,228500,228500,228500,0
|
|
20230619,114100,59210500,228500,229000,229000,228500,51
|
|
20230619,114000,47556500,229000,229000,229000,229000,0
|
|
20230619,113900,47556500,229000,229000,229000,229000,0
|
|
20230619,113800,47556500,229000,229000,229000,229000,0
|
|
20230619,113700,47556500,229000,229000,229000,229000,0
|
|
20230619,113600,47556500,229000,229000,229000,229000,0
|
|
20230619,113500,47556500,229000,229000,229000,229000,0
|
|
20230619,113400,47556500,229000,229000,229000,229000,1
|
|
20230619,113300,47327500,228500,228500,228500,228500,0
|
|
20230619,113200,47327500,228500,228500,228500,228500,0
|
|
20230619,113100,47327500,228500,228500,228500,228500,0
|
|
20230619,113000,47327500,228500,228500,228500,228500,0
|
|
20230619,112900,47327500,228500,228500,228500,228500,0
|
|
20230619,112800,47327500,228500,228500,228500,228500,0
|
|
20230619,112700,47327500,228500,228500,228500,228500,0
|
|
20230619,112600,47327500,228500,228500,228500,228500,0
|
|
20230619,112500,47327500,228500,228500,228500,228500,0
|
|
20230619,112400,47327500,228500,228500,228500,228500,0
|
|
20230619,112300,47327500,228500,228500,228500,228500,0
|
|
20230619,112200,47327500,228500,228500,228500,228500,0
|
|
20230619,112100,47327500,228500,228500,228500,228500,0
|
|
20230619,112000,47327500,228500,228500,228500,228500,0
|
|
20230619,111900,47327500,228500,228500,228500,228500,0
|
|
20230619,111800,47327500,228500,228500,228500,228500,0
|
|
20230619,111700,47327500,228500,228500,228500,228500,0
|
|
20230619,111600,47327500,228500,228500,228500,228500,1
|
|
20230619,111500,47099000,229000,229000,229000,229000,0
|
|
20230619,111400,47099000,229000,229000,229000,229000,10
|
|
20230619,111300,44809000,229000,229000,229000,229000,0
|
|
20230619,111200,44809000,229000,229000,229000,229000,0
|
|
20230619,111100,44809000,229000,229000,229000,229000,0
|
|
20230619,111000,44809000,229000,229000,229000,229000,1
|
|
20230619,110900,44580000,229000,229000,229000,229000,0
|
|
20230619,110800,44580000,229000,229000,229000,229000,0
|
|
20230619,110700,44580000,229000,229000,229000,229000,1
|
|
20230619,110600,44351000,229000,229000,229000,229000,0
|
|
20230619,110500,44351000,229000,229000,229000,229000,0
|
|
20230619,110400,44351000,229000,229000,229000,229000,0
|
|
20230619,110300,44351000,229000,229000,229000,229000,0
|
|
20230619,110200,44351000,229000,229000,229000,229000,20
|
|
20230619,110100,39771000,229000,229000,229000,229000,0
|
|
20230619,110000,39771000,229000,229000,229000,229000,0
|
|
20230619,105900,39771000,229000,229000,229000,229000,0
|
|
20230619,105800,39771000,229000,229000,229000,229000,0
|
|
20230619,105700,39771000,229000,229000,229000,229000,0
|
|
20230619,105600,39771000,229000,229000,229000,229000,0
|
|
20230619,105500,39771000,229000,229000,229000,229000,0
|
|
20230619,105400,39771000,229000,229000,229000,229000,0
|
|
20230619,105300,39771000,229000,229000,229000,229000,0
|
|
20230619,105200,39771000,229000,229000,229000,229000,0
|
|
20230619,105100,39771000,229000,229000,229000,229000,0
|
|
20230619,105000,39771000,229000,229000,229000,229000,1
|
|
20230619,104900,39542000,228500,228500,228500,228500,0
|
|
20230619,104800,39542000,228500,228500,228500,228500,0
|
|
20230619,104700,39542000,228500,228500,228500,228500,0
|
|
20230619,104600,39542000,228500,228500,228500,228500,0
|
|
20230619,104500,39542000,228500,228500,228500,228500,0
|
|
20230619,104400,39542000,228500,228500,228500,228500,0
|
|
20230619,104300,39542000,228500,228500,228500,228500,0
|
|
20230619,104200,39542000,228500,228500,228500,228500,0
|
|
20230619,104100,39542000,228500,228500,228500,228500,0
|
|
20230619,104000,39542000,228500,228500,228500,228500,2
|
|
20230619,103900,39085000,228500,228500,228500,228500,0
|
|
20230619,103800,39085000,228500,228500,228500,228500,0
|
|
20230619,103700,39085000,228500,228500,228500,228500,0
|
|
20230619,103600,39085000,228500,228500,228500,228500,117
|
|
20230619,103500,12350500,228500,228500,228500,228500,0
|
|
20230619,103400,12350500,228500,228500,228500,228500,0
|
|
20230619,103300,12350500,228500,228500,228500,228500,0
|
|
20230619,103200,12350500,228500,228500,228500,228500,0
|
|
20230619,103100,12350500,228500,228500,228500,228500,0
|
|
20230619,103000,12350500,228500,228500,228500,228500,0
|
|
20230619,102900,12350500,228500,228500,228500,228500,0
|
|
20230619,102800,12350500,228500,228500,228500,228500,0
|
|
20230619,102700,12350500,228500,228500,228500,228500,6
|
|
20230619,102600,10979500,229000,229000,229000,229000,0
|
|
20230619,102500,10979500,229000,229000,229000,229000,0
|
|
20230619,102400,10979500,229000,229000,229000,229000,1
|
|
20230619,102300,10750500,229000,229000,229000,229000,0
|
|
20230619,102200,10750500,229000,229000,229000,229000,0
|
|
20230619,102100,10750500,229000,229000,229000,229000,0
|
|
20230619,102000,10750500,229000,229000,229000,229000,0
|
|
20230619,101900,10750500,229000,229000,229000,229000,2
|
|
20230619,101800,10292500,229000,229000,229000,229000,0
|
|
20230619,101700,10292500,229000,229000,229000,229000,0
|
|
20230619,101600,10292500,229000,229000,229000,229000,0
|
|
20230619,101500,10292500,229000,229000,229000,229000,0
|
|
20230619,101400,10292500,229000,229000,229000,229000,0
|
|
20230619,101300,10292500,229000,229000,229000,229000,0
|
|
20230619,101200,10292500,229000,229000,229000,229000,0
|
|
20230619,101100,10292500,229000,229000,229000,229000,0
|
|
20230619,101000,10292500,229000,229000,229000,229000,0
|
|
20230619,100900,10292500,229000,229000,229000,229000,0
|
|
20230619,100800,10292500,229000,229000,229000,229000,0
|
|
20230619,100700,10292500,229000,229000,229000,229000,0
|
|
20230619,100600,10292500,229000,229000,229000,229000,0
|
|
20230619,100500,10292500,229000,229000,229000,229000,0
|
|
20230619,100400,10292500,229000,229000,229000,229000,0
|
|
20230619,100300,10292500,229000,229000,229000,229000,0
|
|
20230619,100200,10292500,229000,229000,229000,229000,0
|
|
20230619,100100,10292500,229000,229000,229000,229000,0
|
|
20230619,100000,10292500,229000,229000,229000,229000,1
|
|
20230619,095900,10063500,229000,229000,229000,229000,0
|
|
20230619,095800,10063500,229000,229000,229000,229000,0
|
|
20230619,095700,10063500,229000,229000,229000,229000,0
|
|
20230619,095600,10063500,229000,229000,229000,229000,0
|
|
20230619,095500,10063500,229000,229000,229000,229000,7
|
|
20230619,095400,8460500,229000,229000,229000,229000,0
|
|
20230619,095300,8460500,229000,229000,229000,229000,0
|
|
20230619,095200,8460500,229000,229000,229000,229000,0
|
|
20230619,095100,8460500,229000,229000,229000,229000,0
|
|
20230619,095000,8460500,229000,229000,229000,229000,0
|
|
20230619,094900,8460500,229000,229000,229000,229000,0
|
|
20230619,094800,8460500,229000,229000,229000,229000,2
|
|
20230619,094700,8002500,229000,229000,229000,229000,0
|
|
20230619,094600,8002500,229000,229000,229000,229000,1
|
|
20230619,094500,7773500,228500,228500,228500,228500,0
|
|
20230619,094400,7773500,228500,228500,228500,228500,0
|
|
20230619,094300,7773500,228500,228500,228500,228500,0
|
|
20230619,094200,7773500,228500,228500,228500,228500,0
|
|
20230619,094100,7773500,228500,228500,228500,228500,0
|
|
20230619,094000,7773500,228500,228500,228500,228500,0
|
|
20230619,093900,7773500,228500,228500,228500,228500,0
|
|
20230619,093800,7773500,228500,228500,228500,228500,0
|
|
20230619,093700,7773500,228500,228500,228500,228500,0
|
|
20230619,093600,7773500,228500,228500,228500,228500,0
|
|
20230619,093500,7773500,228500,228500,228500,228500,0
|
|
20230619,093400,7773500,228500,228500,228500,228500,1
|
|
20230619,093300,7545000,229000,229000,229000,229000,0
|
|
20230619,093200,7545000,229000,229000,229000,229000,0
|
|
20230619,093100,7545000,229000,229000,229000,229000,0
|
|
20230619,093000,7545000,229000,229000,229000,229000,0
|
|
20230619,092900,7545000,229000,229000,229000,229000,0
|
|
20230619,092800,7545000,229000,229000,229000,229000,0
|
|
20230619,092700,7545000,229000,229000,229000,229000,0
|
|
20230619,092600,7545000,229000,229000,229000,229000,1
|
|
20230619,092500,7316000,228500,228500,228500,228500,0
|
|
20230619,092400,7316000,228500,228500,228500,228500,0
|
|
20230619,092300,7316000,228500,228500,228500,228500,2
|
|
20230619,092200,6859000,229000,229000,229000,229000,0
|
|
20230619,092100,6859000,229000,229000,229000,229000,0
|
|
20230619,092000,6859000,229000,229000,229000,229000,0
|
|
20230619,091900,6859000,229000,229000,229000,229000,0
|
|
20230619,091800,6859000,229000,228500,229000,228500,13
|
|
20230619,091700,3888000,228500,228500,228500,228500,0
|
|
20230619,091600,3888000,228500,228500,228500,228500,0
|
|
20230619,091500,3888000,228500,228500,228500,228500,1
|
|
20230619,091400,3659500,229000,229000,229000,229000,0
|
|
20230619,091300,3659500,229000,229000,229000,229000,0
|
|
20230619,091200,3659500,229000,229000,229000,229000,0
|
|
20230619,091100,3659500,229000,229000,229000,229000,0
|
|
20230619,091000,3659500,229000,229000,229000,229000,1
|
|
20230619,090900,3430500,229000,229000,229000,229000,0
|
|
20230619,090800,3430500,229000,229000,229000,229000,0
|
|
20230619,090700,3430500,229000,229000,229000,229000,3
|
|
20230619,090600,2743500,229000,229000,229000,229000,3
|
|
20230619,090500,2056500,228500,228500,228500,228500,0
|
|
20230619,090400,2056500,228500,228500,228500,228500,0
|
|
20230619,090300,2056500,228500,228500,228500,228500,0
|
|
20230619,090200,2056500,228500,228500,228500,228500,0
|
|
20230619,090100,2056500,228500,228500,228500,228500,0
|
|
20230619,090000,2056500,228500,228500,228500,228500,9
|