666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200300,281399500,228500,228500,228500,228500,13
|
|
20230620,200200,281399500,228500,228500,228500,228500,0
|
|
20230620,200100,281399500,228500,228500,228500,228500,0
|
|
20230620,200000,281399500,228500,228500,228500,228500,0
|
|
20230620,195900,281399500,228500,228500,228500,228500,0
|
|
20230620,195800,281399500,228500,228500,228500,228500,0
|
|
20230620,195700,281399500,228500,228500,228500,228500,0
|
|
20230620,195600,281399500,228500,228500,228500,228500,0
|
|
20230620,195500,281399500,228500,228500,228500,228500,0
|
|
20230620,195400,281399500,228500,228500,228500,228500,0
|
|
20230620,195300,281399500,228500,228500,228500,228500,0
|
|
20230620,195200,281399500,228500,228500,228500,228500,0
|
|
20230620,195100,281399500,228500,228500,228500,228500,0
|
|
20230620,195000,281399500,228500,228500,228500,228500,0
|
|
20230620,194900,281399500,228500,228500,228500,228500,0
|
|
20230620,194800,281399500,228500,228500,228500,228500,0
|
|
20230620,194700,281399500,228500,228500,228500,228500,0
|
|
20230620,194600,281399500,228500,228500,228500,228500,0
|
|
20230620,194500,281399500,228500,228500,228500,228500,0
|
|
20230620,194400,281399500,228500,228500,228500,228500,0
|
|
20230620,194300,281399500,228500,228500,228500,228500,0
|
|
20230620,194200,281399500,228500,228500,228500,228500,0
|
|
20230620,194100,281399500,228500,228500,228500,228500,0
|
|
20230620,194000,281399500,228500,228500,228500,228500,0
|
|
20230620,193900,281399500,228500,228500,228500,228500,0
|
|
20230620,193800,281399500,228500,228500,228500,228500,0
|
|
20230620,193700,281399500,228500,228500,228500,228500,0
|
|
20230620,193600,281399500,228500,228500,228500,228500,0
|
|
20230620,193500,281399500,228500,228500,228500,228500,0
|
|
20230620,193400,281399500,228500,228500,228500,228500,0
|
|
20230620,193300,281399500,228500,228500,228500,228500,13
|
|
20230620,193200,281399500,228500,228500,228500,228500,0
|
|
20230620,193100,281399500,228500,228500,228500,228500,0
|
|
20230620,193000,281399500,228500,228500,228500,228500,0
|
|
20230620,192900,281399500,228500,228500,228500,228500,0
|
|
20230620,192800,281399500,228500,228500,228500,228500,0
|
|
20230620,192700,281399500,228500,228500,228500,228500,0
|
|
20230620,192600,281399500,228500,228500,228500,228500,0
|
|
20230620,192500,281399500,228500,228500,228500,228500,0
|
|
20230620,192400,281399500,228500,228500,228500,228500,0
|
|
20230620,192300,281399500,228500,228500,228500,228500,0
|
|
20230620,192200,281399500,228500,228500,228500,228500,0
|
|
20230620,192100,281399500,228500,228500,228500,228500,0
|
|
20230620,192000,281399500,228500,228500,228500,228500,0
|
|
20230620,191900,281399500,228500,228500,228500,228500,0
|
|
20230620,191800,281399500,228500,228500,228500,228500,0
|
|
20230620,191700,281399500,228500,228500,228500,228500,0
|
|
20230620,191600,281399500,228500,228500,228500,228500,0
|
|
20230620,191500,281399500,228500,228500,228500,228500,0
|
|
20230620,191400,281399500,228500,228500,228500,228500,0
|
|
20230620,191300,281399500,228500,228500,228500,228500,0
|
|
20230620,191200,281399500,228500,228500,228500,228500,0
|
|
20230620,191100,281399500,228500,228500,228500,228500,0
|
|
20230620,191000,281399500,228500,228500,228500,228500,0
|
|
20230620,190900,281399500,228500,228500,228500,228500,0
|
|
20230620,190800,281399500,228500,228500,228500,228500,0
|
|
20230620,190700,281399500,228500,228500,228500,228500,0
|
|
20230620,190600,281399500,228500,228500,228500,228500,0
|
|
20230620,190500,281399500,228500,228500,228500,228500,0
|
|
20230620,190400,281399500,228500,228500,228500,228500,0
|
|
20230620,190300,281399500,228500,228500,228500,228500,13
|
|
20230620,190200,281399500,228500,228500,228500,228500,0
|
|
20230620,190100,281399500,228500,228500,228500,228500,0
|
|
20230620,190000,281399500,228500,228500,228500,228500,0
|
|
20230620,185900,281399500,228500,228500,228500,228500,0
|
|
20230620,185800,281399500,228500,228500,228500,228500,0
|
|
20230620,185700,281399500,228500,228500,228500,228500,0
|
|
20230620,185600,281399500,228500,228500,228500,228500,0
|
|
20230620,185500,281399500,228500,228500,228500,228500,0
|
|
20230620,185400,281399500,228500,228500,228500,228500,0
|
|
20230620,185300,281399500,228500,228500,228500,228500,0
|
|
20230620,185200,281399500,228500,228500,228500,228500,0
|
|
20230620,185100,281399500,228500,228500,228500,228500,0
|
|
20230620,185000,281399500,228500,228500,228500,228500,0
|
|
20230620,184900,281399500,228500,228500,228500,228500,0
|
|
20230620,184800,281399500,228500,228500,228500,228500,0
|
|
20230620,184700,281399500,228500,228500,228500,228500,0
|
|
20230620,184600,281399500,228500,228500,228500,228500,0
|
|
20230620,184500,281399500,228500,228500,228500,228500,0
|
|
20230620,184400,281399500,228500,228500,228500,228500,0
|
|
20230620,184300,281399500,228500,228500,228500,228500,0
|
|
20230620,184200,281399500,228500,228500,228500,228500,0
|
|
20230620,184100,281399500,228500,228500,228500,228500,0
|
|
20230620,184000,281399500,228500,228500,228500,228500,0
|
|
20230620,183900,281399500,228500,228500,228500,228500,0
|
|
20230620,183800,281399500,228500,228500,228500,228500,0
|
|
20230620,183700,281399500,228500,228500,228500,228500,0
|
|
20230620,183600,281399500,228500,228500,228500,228500,0
|
|
20230620,183500,281399500,228500,228500,228500,228500,0
|
|
20230620,183400,281399500,228500,228500,228500,228500,0
|
|
20230620,183300,281399500,228500,228500,228500,228500,13
|
|
20230620,183200,281399500,228500,228500,228500,228500,0
|
|
20230620,183100,281399500,228500,228500,228500,228500,0
|
|
20230620,183000,281399500,228500,228500,228500,228500,0
|
|
20230620,182900,281399500,228500,228500,228500,228500,0
|
|
20230620,182800,281399500,228500,228500,228500,228500,0
|
|
20230620,182700,281399500,228500,228500,228500,228500,0
|
|
20230620,182600,281399500,228500,228500,228500,228500,0
|
|
20230620,182500,281399500,228500,228500,228500,228500,0
|
|
20230620,182400,281399500,228500,228500,228500,228500,0
|
|
20230620,182300,281399500,228500,228500,228500,228500,0
|
|
20230620,182200,281399500,228500,228500,228500,228500,0
|
|
20230620,182100,281399500,228500,228500,228500,228500,0
|
|
20230620,182000,281399500,228500,228500,228500,228500,0
|
|
20230620,181900,281399500,228500,228500,228500,228500,0
|
|
20230620,181800,281399500,228500,228500,228500,228500,0
|
|
20230620,181700,281399500,228500,228500,228500,228500,0
|
|
20230620,181600,281399500,228500,228500,228500,228500,0
|
|
20230620,181500,281399500,228500,228500,228500,228500,0
|
|
20230620,181400,281399500,228500,228500,228500,228500,0
|
|
20230620,181300,281399500,228500,228500,228500,228500,0
|
|
20230620,181200,281399500,228500,228500,228500,228500,0
|
|
20230620,181100,281399500,228500,228500,228500,228500,0
|
|
20230620,181000,281399500,228500,228500,228500,228500,0
|
|
20230620,180900,281399500,228500,228500,228500,228500,0
|
|
20230620,180800,281399500,228500,228500,228500,228500,0
|
|
20230620,180700,281399500,228500,228500,228500,228500,0
|
|
20230620,180600,281399500,228500,228500,228500,228500,0
|
|
20230620,180500,281399500,228500,228500,228500,228500,0
|
|
20230620,180400,281399500,228500,228500,228500,228500,0
|
|
20230620,180300,281399500,228500,228500,228500,228500,13
|
|
20230620,180200,281399500,228500,228500,228500,228500,0
|
|
20230620,180100,281399500,228500,228500,228500,228500,0
|
|
20230620,180000,281399500,228500,228500,228500,228500,0
|
|
20230620,175900,281399500,228500,228500,228500,228500,0
|
|
20230620,175800,281399500,228500,228500,228500,228500,0
|
|
20230620,175700,281399500,228500,228500,228500,228500,0
|
|
20230620,175600,281399500,228500,228500,228500,228500,0
|
|
20230620,175500,281399500,228500,228500,228500,228500,0
|
|
20230620,175400,281399500,228500,228500,228500,228500,0
|
|
20230620,175300,281399500,228500,228500,228500,228500,0
|
|
20230620,175200,281399500,228500,228500,228500,228500,0
|
|
20230620,175100,281399500,228500,228500,228500,228500,0
|
|
20230620,175000,281399500,228500,228500,228500,228500,0
|
|
20230620,174900,281399500,228500,228500,228500,228500,0
|
|
20230620,174800,281399500,228500,228500,228500,228500,0
|
|
20230620,174700,281399500,228500,228500,228500,228500,0
|
|
20230620,174600,281399500,228500,228500,228500,228500,0
|
|
20230620,174500,281399500,228500,228500,228500,228500,0
|
|
20230620,174400,281399500,228500,228500,228500,228500,0
|
|
20230620,174300,281399500,228500,228500,228500,228500,0
|
|
20230620,174200,281399500,228500,228500,228500,228500,0
|
|
20230620,174100,281399500,228500,228500,228500,228500,0
|
|
20230620,174000,281399500,228500,228500,228500,228500,0
|
|
20230620,173900,281399500,228500,228500,228500,228500,0
|
|
20230620,173800,281399500,228500,228500,228500,228500,0
|
|
20230620,173700,281399500,228500,228500,228500,228500,0
|
|
20230620,173600,281399500,228500,228500,228500,228500,0
|
|
20230620,173500,281399500,228500,228500,228500,228500,0
|
|
20230620,173400,281399500,228500,228500,228500,228500,0
|
|
20230620,173300,281399500,228500,228500,228500,228500,13
|
|
20230620,173200,281399500,228500,228500,228500,228500,0
|
|
20230620,173100,281399500,228500,228500,228500,228500,0
|
|
20230620,173000,281399500,228500,228500,228500,228500,0
|
|
20230620,172900,281399500,228500,228500,228500,228500,0
|
|
20230620,172800,281399500,228500,228500,228500,228500,0
|
|
20230620,172700,281399500,228500,228500,228500,228500,0
|
|
20230620,172600,281399500,228500,228500,228500,228500,0
|
|
20230620,172500,281399500,228500,228500,228500,228500,0
|
|
20230620,172400,281399500,228500,228500,228500,228500,0
|
|
20230620,172300,281399500,228500,228500,228500,228500,0
|
|
20230620,172200,281399500,228500,228500,228500,228500,0
|
|
20230620,172100,281399500,228500,228500,228500,228500,0
|
|
20230620,172000,281399500,228500,228500,228500,228500,0
|
|
20230620,171900,281399500,228500,228500,228500,228500,0
|
|
20230620,171800,281399500,228500,228500,228500,228500,0
|
|
20230620,171700,281399500,228500,228500,228500,228500,0
|
|
20230620,171600,281399500,228500,228500,228500,228500,0
|
|
20230620,171500,281399500,228500,228500,228500,228500,0
|
|
20230620,171400,281399500,228500,228500,228500,228500,0
|
|
20230620,171300,281399500,228500,228500,228500,228500,0
|
|
20230620,171200,281399500,228500,228500,228500,228500,0
|
|
20230620,171100,281399500,228500,228500,228500,228500,0
|
|
20230620,171000,281399500,228500,228500,228500,228500,0
|
|
20230620,170900,281399500,228500,228500,228500,228500,0
|
|
20230620,170800,281399500,228500,228500,228500,228500,0
|
|
20230620,170700,281399500,228500,228500,228500,228500,0
|
|
20230620,170600,281399500,228500,228500,228500,228500,0
|
|
20230620,170500,281399500,228500,228500,228500,228500,0
|
|
20230620,170400,281399500,228500,228500,228500,228500,0
|
|
20230620,170300,281399500,228500,228500,228500,228500,13
|
|
20230620,170200,281399500,228500,228500,228500,228500,0
|
|
20230620,170100,281399500,228500,228500,228500,228500,0
|
|
20230620,170000,281399500,228500,228500,228500,228500,0
|
|
20230620,165900,281399500,228500,228500,228500,228500,0
|
|
20230620,165800,281399500,228500,228500,228500,228500,0
|
|
20230620,165700,281399500,228500,228500,228500,228500,0
|
|
20230620,165600,281399500,228500,228500,228500,228500,0
|
|
20230620,165500,281399500,228500,228500,228500,228500,0
|
|
20230620,165400,281399500,228500,228500,228500,228500,0
|
|
20230620,165300,281399500,228500,228500,228500,228500,0
|
|
20230620,165200,281399500,228500,228500,228500,228500,0
|
|
20230620,165100,281399500,228500,228500,228500,228500,0
|
|
20230620,165000,281399500,228500,228500,228500,228500,0
|
|
20230620,164900,281399500,228500,228500,228500,228500,0
|
|
20230620,164800,281399500,228500,228500,228500,228500,0
|
|
20230620,164700,281399500,228500,228500,228500,228500,0
|
|
20230620,164600,281399500,228500,228500,228500,228500,0
|
|
20230620,164500,281399500,228500,228500,228500,228500,0
|
|
20230620,164400,281399500,228500,228500,228500,228500,0
|
|
20230620,164300,281399500,228500,228500,228500,228500,0
|
|
20230620,164200,281399500,228500,228500,228500,228500,0
|
|
20230620,164100,281399500,228500,228500,228500,228500,0
|
|
20230620,164000,281399500,228500,228500,228500,228500,0
|
|
20230620,163900,281399500,228500,228500,228500,228500,0
|
|
20230620,163800,281399500,228500,228500,228500,228500,0
|
|
20230620,163700,281399500,228500,228500,228500,228500,0
|
|
20230620,163600,281399500,228500,228500,228500,228500,0
|
|
20230620,163500,281399500,228500,228500,228500,228500,0
|
|
20230620,163400,281399500,228500,228500,228500,228500,0
|
|
20230620,163300,281399500,228500,228500,228500,228500,13
|
|
20230620,163200,281399500,228500,228500,228500,228500,0
|
|
20230620,163100,281399500,228500,228500,228500,228500,0
|
|
20230620,163000,281399500,228500,228500,228500,228500,0
|
|
20230620,162900,281399500,228500,228500,228500,228500,0
|
|
20230620,162800,281399500,228500,228500,228500,228500,0
|
|
20230620,162700,281399500,228500,228500,228500,228500,0
|
|
20230620,162600,281399500,228500,228500,228500,228500,0
|
|
20230620,162500,281399500,228500,228500,228500,228500,0
|
|
20230620,162400,281399500,228500,228500,228500,228500,0
|
|
20230620,162300,281399500,228500,228500,228500,228500,0
|
|
20230620,162200,281399500,228500,228500,228500,228500,0
|
|
20230620,162100,281399500,228500,228500,228500,228500,0
|
|
20230620,162000,281399500,228500,228500,228500,228500,0
|
|
20230620,161900,281399500,228500,228500,228500,228500,0
|
|
20230620,161800,281399500,228500,228500,228500,228500,0
|
|
20230620,161700,281399500,228500,228500,228500,228500,0
|
|
20230620,161600,281399500,228500,228500,228500,228500,0
|
|
20230620,161500,281399500,228500,228500,228500,228500,0
|
|
20230620,161400,281399500,228500,228500,228500,228500,0
|
|
20230620,161300,281399500,228500,228500,228500,228500,0
|
|
20230620,161200,281399500,228500,228500,228500,228500,0
|
|
20230620,161100,281399500,228500,228500,228500,228500,0
|
|
20230620,161000,281399500,228500,228500,228500,228500,0
|
|
20230620,160900,281399500,228500,228500,228500,228500,0
|
|
20230620,160800,281399500,228500,228500,228500,228500,0
|
|
20230620,160700,281399500,228500,228500,228500,228500,0
|
|
20230620,160600,281399500,228500,228500,228500,228500,0
|
|
20230620,160500,281399500,228500,228500,228500,228500,0
|
|
20230620,160400,281399500,228500,228500,228500,228500,0
|
|
20230620,160300,281399500,228500,228500,228500,228500,13
|
|
20230620,160200,281399500,228500,228500,228500,228500,0
|
|
20230620,160100,281399500,228500,228500,228500,228500,0
|
|
20230620,160000,281399500,228500,228500,228500,228500,0
|
|
20230620,155900,281399500,228500,228500,228500,228500,0
|
|
20230620,155800,281399500,228500,228500,228500,228500,0
|
|
20230620,155700,281399500,228500,228500,228500,228500,0
|
|
20230620,155600,281399500,228500,228500,228500,228500,0
|
|
20230620,155500,281399500,228500,228500,228500,228500,0
|
|
20230620,155400,281399500,228500,228500,228500,228500,0
|
|
20230620,155300,281399500,228500,228500,228500,228500,0
|
|
20230620,155200,281399500,228500,228500,228500,228500,0
|
|
20230620,155100,281399500,228500,228500,228500,228500,0
|
|
20230620,155000,281399500,228500,228500,228500,228500,0
|
|
20230620,154900,281399500,228500,228500,228500,228500,0
|
|
20230620,154800,281399500,228500,228500,228500,228500,0
|
|
20230620,154700,281399500,228500,228500,228500,228500,0
|
|
20230620,154600,281399500,228500,228500,228500,228500,0
|
|
20230620,154500,281399500,228500,228500,228500,228500,0
|
|
20230620,154400,281399500,228500,228500,228500,228500,0
|
|
20230620,154300,281399500,228500,228500,228500,228500,0
|
|
20230620,154200,281399500,228500,228500,228500,228500,0
|
|
20230620,154100,281399500,228500,228500,228500,228500,0
|
|
20230620,154000,281399500,228500,228500,228500,228500,0
|
|
20230620,153900,281399500,228500,228500,228500,228500,0
|
|
20230620,153800,281399500,228500,228500,228500,228500,0
|
|
20230620,153700,281399500,228500,228500,228500,228500,0
|
|
20230620,153600,281399500,228500,228500,228500,228500,0
|
|
20230620,153500,281399500,228500,228500,228500,228500,0
|
|
20230620,153400,281399500,228500,228500,228500,228500,0
|
|
20230620,153300,281399500,228500,228500,228500,228500,13
|
|
20230620,153200,281399500,228500,228500,228500,228500,0
|
|
20230620,153100,281399500,228500,228500,228500,228500,0
|
|
20230620,153000,281399500,228500,228500,228500,228500,13
|
|
20230620,152900,278429000,228500,228500,228500,228500,0
|
|
20230620,152800,278429000,228500,228500,228500,228500,0
|
|
20230620,152700,278429000,228500,228500,228500,228500,0
|
|
20230620,152600,278429000,228500,228500,228500,228500,0
|
|
20230620,152500,278429000,228500,228500,228500,228500,0
|
|
20230620,152400,278429000,228500,228500,228500,228500,0
|
|
20230620,152300,278429000,228500,228500,228500,228500,0
|
|
20230620,152200,278429000,228500,228500,228500,228500,0
|
|
20230620,152100,278429000,228500,228500,228500,228500,0
|
|
20230620,152000,278429000,228500,228500,228500,228500,0
|
|
20230620,151900,278429000,228500,228500,228500,228500,0
|
|
20230620,151800,278429000,228500,228500,228500,228500,0
|
|
20230620,151700,278429000,228500,228000,228500,228000,9
|
|
20230620,151600,276373000,228000,228000,228000,228000,0
|
|
20230620,151500,276373000,228000,228000,228000,228000,0
|
|
20230620,151400,276373000,228000,228000,228000,228000,0
|
|
20230620,151300,276373000,228000,228000,228000,228000,0
|
|
20230620,151200,276373000,228000,228000,228000,228000,0
|
|
20230620,151100,276373000,228000,228000,228000,228000,0
|
|
20230620,151000,276373000,228000,228000,228000,228000,1
|
|
20230620,150900,276145000,228000,228000,228000,228000,1
|
|
20230620,150800,275917000,228000,228000,228000,228000,0
|
|
20230620,150700,275917000,228000,228000,228000,228000,0
|
|
20230620,150600,275917000,228000,228000,228000,228000,0
|
|
20230620,150500,275917000,228000,228000,228000,228000,0
|
|
20230620,150400,275917000,228000,228000,228000,228000,0
|
|
20230620,150300,275917000,228000,228000,228000,228000,0
|
|
20230620,150200,275917000,228000,228000,228000,228000,0
|
|
20230620,150100,275917000,228000,228000,228000,228000,1
|
|
20230620,150000,275689000,228000,228000,228500,228000,5
|
|
20230620,145900,274548500,228000,228000,228000,228000,0
|
|
20230620,145800,274548500,228000,228000,228000,228000,0
|
|
20230620,145700,274548500,228000,228000,228000,228000,0
|
|
20230620,145600,274548500,228000,228000,228000,228000,1
|
|
20230620,145500,274320500,228000,228000,228000,228000,0
|
|
20230620,145400,274320500,228000,228000,228000,228000,2
|
|
20230620,145300,273864500,228000,228000,228000,228000,0
|
|
20230620,145200,273864500,228000,228000,228000,228000,0
|
|
20230620,145100,273864500,228000,228000,228000,228000,0
|
|
20230620,145000,273864500,228000,228000,228000,228000,0
|
|
20230620,144900,273864500,228000,228000,228000,228000,0
|
|
20230620,144800,273864500,228000,228000,228000,228000,0
|
|
20230620,144700,273864500,228000,228000,228000,228000,1
|
|
20230620,144600,273636500,228500,228500,228500,228500,0
|
|
20230620,144500,273636500,228500,228500,228500,228500,0
|
|
20230620,144400,273636500,228500,228500,228500,228500,5
|
|
20230620,144300,272494000,228500,228500,228500,228500,0
|
|
20230620,144200,272494000,228500,228500,228500,228500,1
|
|
20230620,144100,272265500,228000,228000,228000,228000,0
|
|
20230620,144000,272265500,228000,228000,228000,228000,0
|
|
20230620,143900,272265500,228000,228000,228000,228000,1
|
|
20230620,143800,272037500,228000,228000,228000,228000,0
|
|
20230620,143700,272037500,228000,228000,228000,228000,0
|
|
20230620,143600,272037500,228000,228000,228000,228000,0
|
|
20230620,143500,272037500,228000,228000,228000,228000,0
|
|
20230620,143400,272037500,228000,228500,228500,228000,2
|
|
20230620,143300,271581000,228500,228500,228500,228500,0
|
|
20230620,143200,271581000,228500,228500,228500,228500,0
|
|
20230620,143100,271581000,228500,228500,228500,228500,0
|
|
20230620,143000,271581000,228500,228500,228500,228500,0
|
|
20230620,142900,271581000,228500,228500,228500,228500,0
|
|
20230620,142800,271581000,228500,228500,228500,228500,1
|
|
20230620,142700,271352500,228500,228500,228500,228500,4
|
|
20230620,142600,270438500,228500,228000,228500,228000,26
|
|
20230620,142500,264505500,228000,228000,228000,228000,0
|
|
20230620,142400,264505500,228000,228000,228000,228000,1
|
|
20230620,142300,264277500,228000,228000,228000,228000,7
|
|
20230620,142200,262681500,228000,228000,228000,228000,1
|
|
20230620,142100,262453500,228000,228000,228000,228000,3
|
|
20230620,142000,261769500,228000,228000,228000,228000,0
|
|
20230620,141900,261769500,228000,228000,228000,228000,1
|
|
20230620,141800,261541500,228000,228000,228000,228000,0
|
|
20230620,141700,261541500,228000,228000,228000,228000,0
|
|
20230620,141600,261541500,228000,228000,228000,228000,1
|
|
20230620,141500,261313500,228500,228500,228500,228500,0
|
|
20230620,141400,261313500,228500,228500,228500,228500,0
|
|
20230620,141300,261313500,228500,228500,228500,228500,0
|
|
20230620,141200,261313500,228500,228500,228500,228500,0
|
|
20230620,141100,261313500,228500,228500,228500,228500,0
|
|
20230620,141000,261313500,228500,228500,228500,228500,0
|
|
20230620,140900,261313500,228500,228500,228500,228500,0
|
|
20230620,140800,261313500,228500,228500,228500,228500,0
|
|
20230620,140700,261313500,228500,228500,228500,228500,0
|
|
20230620,140600,261313500,228500,228500,228500,228500,0
|
|
20230620,140500,261313500,228500,228500,228500,228500,0
|
|
20230620,140400,261313500,228500,228500,228500,228500,0
|
|
20230620,140300,261313500,228500,228500,228500,228500,0
|
|
20230620,140200,261313500,228500,228500,228500,228500,0
|
|
20230620,140100,261313500,228500,228500,228500,228500,0
|
|
20230620,140000,261313500,228500,228500,228500,228500,0
|
|
20230620,135900,261313500,228500,228500,228500,228500,0
|
|
20230620,135800,261313500,228500,228500,228500,228500,0
|
|
20230620,135700,261313500,228500,228500,228500,228500,0
|
|
20230620,135600,261313500,228500,228500,228500,228500,0
|
|
20230620,135500,261313500,228500,228500,228500,228500,0
|
|
20230620,135400,261313500,228500,228500,228500,228500,0
|
|
20230620,135300,261313500,228500,228500,228500,228500,0
|
|
20230620,135200,261313500,228500,228500,228500,228500,0
|
|
20230620,135100,261313500,228500,228500,228500,228500,0
|
|
20230620,135000,261313500,228500,228500,228500,228500,0
|
|
20230620,134900,261313500,228500,228500,228500,228500,2
|
|
20230620,134800,260856500,228000,228000,228000,228000,0
|
|
20230620,134700,260856500,228000,228000,228000,228000,0
|
|
20230620,134600,260856500,228000,228000,228000,228000,1
|
|
20230620,134500,260628500,228000,228000,228000,228000,0
|
|
20230620,134400,260628500,228000,228000,228000,228000,2
|
|
20230620,134300,260172500,228500,228500,228500,228500,2
|
|
20230620,134200,259715500,228500,228500,228500,228500,0
|
|
20230620,134100,259715500,228500,228500,228500,228500,10
|
|
20230620,134000,257430500,228000,228000,228000,228000,0
|
|
20230620,133900,257430500,228000,228000,228000,228000,1
|
|
20230620,133800,257202500,228000,228000,228000,228000,0
|
|
20230620,133700,257202500,228000,228000,228000,228000,10
|
|
20230620,133600,254922500,228000,228000,228000,228000,0
|
|
20230620,133500,254922500,228000,228000,228000,228000,0
|
|
20230620,133400,254922500,228000,228000,228000,228000,0
|
|
20230620,133300,254922500,228000,228000,228000,228000,0
|
|
20230620,133200,254922500,228000,228000,228000,228000,2
|
|
20230620,133100,254466500,228000,228000,228000,228000,1
|
|
20230620,133000,254238500,228000,228000,228000,228000,0
|
|
20230620,132900,254238500,228000,228000,228000,228000,0
|
|
20230620,132800,254238500,228000,228000,228000,228000,0
|
|
20230620,132700,254238500,228000,228000,228000,228000,0
|
|
20230620,132600,254238500,228000,228000,228000,228000,0
|
|
20230620,132500,254238500,228000,228000,228000,228000,5
|
|
20230620,132400,253098500,228500,228500,228500,228500,0
|
|
20230620,132300,253098500,228500,228500,228500,228500,0
|
|
20230620,132200,253098500,228500,228500,228500,228500,0
|
|
20230620,132100,253098500,228500,228500,228500,228500,0
|
|
20230620,132000,253098500,228500,228500,228500,228500,0
|
|
20230620,131900,253098500,228500,228500,228500,228500,0
|
|
20230620,131800,253098500,228500,228500,228500,228500,0
|
|
20230620,131700,253098500,228500,228500,228500,228500,0
|
|
20230620,131600,253098500,228500,228500,228500,228500,0
|
|
20230620,131500,253098500,228500,228500,228500,228500,1
|
|
20230620,131400,252870000,228000,228000,228000,228000,0
|
|
20230620,131300,252870000,228000,228000,228000,228000,0
|
|
20230620,131200,252870000,228000,228000,228000,228000,1
|
|
20230620,131100,252642000,228000,228000,228000,228000,0
|
|
20230620,131000,252642000,228000,228000,228000,228000,0
|
|
20230620,130900,252642000,228000,228000,228000,228000,0
|
|
20230620,130800,252642000,228000,228000,228000,228000,2
|
|
20230620,130700,252186000,228000,228000,228000,228000,0
|
|
20230620,130600,252186000,228000,228000,228000,228000,0
|
|
20230620,130500,252186000,228000,228000,228000,228000,0
|
|
20230620,130400,252186000,228000,228000,228000,228000,0
|
|
20230620,130300,252186000,228000,228000,228000,228000,0
|
|
20230620,130200,252186000,228000,228000,228000,228000,0
|
|
20230620,130100,252186000,228000,228000,228000,228000,1
|
|
20230620,130000,251958000,228000,228000,228000,228000,0
|
|
20230620,125900,251958000,228000,228000,228000,228000,1
|
|
20230620,125800,251730000,228000,228000,228000,228000,0
|
|
20230620,125700,251730000,228000,228000,228000,228000,0
|
|
20230620,125600,251730000,228000,228000,228000,228000,0
|
|
20230620,125500,251730000,228000,228000,228000,228000,0
|
|
20230620,125400,251730000,228000,228000,228000,228000,1
|
|
20230620,125300,251502000,228500,228500,228500,228500,0
|
|
20230620,125200,251502000,228500,228500,228500,228500,30
|
|
20230620,125100,244647000,228000,228000,228000,228000,0
|
|
20230620,125000,244647000,228000,228000,228000,228000,0
|
|
20230620,124900,244647000,228000,228000,228000,228000,1
|
|
20230620,124800,244419000,228500,228500,228500,228500,0
|
|
20230620,124700,244419000,228500,228500,228500,228500,0
|
|
20230620,124600,244419000,228500,228500,228500,228500,0
|
|
20230620,124500,244419000,228500,228500,228500,228500,1
|
|
20230620,124400,244190500,228500,228500,228500,228500,0
|
|
20230620,124300,244190500,228500,228500,228500,228500,1
|
|
20230620,124200,243962000,228000,228000,228000,228000,0
|
|
20230620,124100,243962000,228000,228500,228500,228000,22
|
|
20230620,124000,238935500,228000,228000,228000,228000,0
|
|
20230620,123900,238935500,228000,228000,228000,228000,0
|
|
20230620,123800,238935500,228000,228000,228000,228000,1
|
|
20230620,123700,238707500,228000,228000,228000,228000,50
|
|
20230620,123600,227307500,228000,228000,228000,228000,1
|
|
20230620,123500,227079500,228000,228000,228000,228000,0
|
|
20230620,123400,227079500,228000,228000,228000,228000,0
|
|
20230620,123300,227079500,228000,228000,228000,228000,0
|
|
20230620,123200,227079500,228000,228000,228000,228000,0
|
|
20230620,123100,227079500,228000,228000,228000,228000,37
|
|
20230620,123000,218643500,228000,228000,228000,228000,0
|
|
20230620,122900,218643500,228000,228000,228000,228000,3
|
|
20230620,122800,217959500,228000,228000,228000,228000,1
|
|
20230620,122700,217731500,228000,228000,228000,228000,0
|
|
20230620,122600,217731500,228000,228000,228000,228000,0
|
|
20230620,122500,217731500,228000,228000,228000,228000,0
|
|
20230620,122400,217731500,228000,228000,228000,228000,0
|
|
20230620,122300,217731500,228000,228000,228000,228000,2
|
|
20230620,122200,217275500,228000,228000,228000,228000,0
|
|
20230620,122100,217275500,228000,228000,228000,228000,0
|
|
20230620,122000,217275500,228000,228000,228000,228000,0
|
|
20230620,121900,217275500,228000,228000,228000,228000,0
|
|
20230620,121800,217275500,228000,228000,228000,228000,1
|
|
20230620,121700,217047500,228000,228000,228000,228000,0
|
|
20230620,121600,217047500,228000,228000,228000,228000,1
|
|
20230620,121500,216819500,228000,228000,228000,228000,0
|
|
20230620,121400,216819500,228000,228000,228000,228000,0
|
|
20230620,121300,216819500,228000,228000,228000,228000,0
|
|
20230620,121200,216819500,228000,228000,228000,228000,0
|
|
20230620,121100,216819500,228000,228000,228000,228000,0
|
|
20230620,121000,216819500,228000,228000,228000,228000,1
|
|
20230620,120900,216591500,228000,228000,228000,228000,0
|
|
20230620,120800,216591500,228000,228000,228000,228000,1
|
|
20230620,120700,216363500,228000,228000,228000,228000,0
|
|
20230620,120600,216363500,228000,228000,228000,228000,0
|
|
20230620,120500,216363500,228000,228000,228000,228000,1
|
|
20230620,120400,216135500,228500,228500,228500,228500,0
|
|
20230620,120300,216135500,228500,228500,228500,228500,0
|
|
20230620,120200,216135500,228500,228500,228500,228500,1
|
|
20230620,120100,215907000,228000,228000,228000,228000,1
|
|
20230620,120000,215679000,228000,228000,228000,228000,0
|
|
20230620,115900,215679000,228000,228000,228000,228000,0
|
|
20230620,115800,215679000,228000,228000,228000,228000,0
|
|
20230620,115700,215679000,228000,228000,228000,228000,1
|
|
20230620,115600,215451000,228000,228000,228000,228000,0
|
|
20230620,115500,215451000,228000,228000,228000,228000,0
|
|
20230620,115400,215451000,228000,228000,228000,228000,0
|
|
20230620,115300,215451000,228000,228000,228000,228000,2
|
|
20230620,115200,214995000,228000,228000,228000,228000,1
|
|
20230620,115100,214767000,228000,228000,228000,228000,1
|
|
20230620,115000,214539000,228000,228000,228000,228000,0
|
|
20230620,114900,214539000,228000,228000,228000,228000,0
|
|
20230620,114800,214539000,228000,228000,228000,228000,0
|
|
20230620,114700,214539000,228000,228000,228000,228000,0
|
|
20230620,114600,214539000,228000,228000,228000,228000,1
|
|
20230620,114500,214311000,228000,228000,228000,228000,0
|
|
20230620,114400,214311000,228000,228000,228000,228000,1
|
|
20230620,114300,214083000,228000,228000,228000,228000,10
|
|
20230620,114200,211803000,228500,228500,228500,228500,0
|
|
20230620,114100,211803000,228500,228500,228500,228500,0
|
|
20230620,114000,211803000,228500,228500,228500,228500,0
|
|
20230620,113900,211803000,228500,228500,228500,228500,1
|
|
20230620,113800,211574500,228000,228000,228000,228000,2
|
|
20230620,113700,211118500,228000,228000,228000,228000,100
|
|
20230620,113600,188318500,228000,228000,228000,228000,0
|
|
20230620,113500,188318500,228000,228000,228000,228000,0
|
|
20230620,113400,188318500,228000,228000,228000,228000,0
|
|
20230620,113300,188318500,228000,228000,228000,228000,0
|
|
20230620,113200,188318500,228000,228000,228000,228000,0
|
|
20230620,113100,188318500,228000,228000,228000,228000,0
|
|
20230620,113000,188318500,228000,228000,228500,228000,6
|
|
20230620,112900,186949000,228000,228000,228000,228000,0
|
|
20230620,112800,186949000,228000,228000,228000,228000,0
|
|
20230620,112700,186949000,228000,228000,228000,228000,0
|
|
20230620,112600,186949000,228000,228000,228000,228000,0
|
|
20230620,112500,186949000,228000,228000,228000,228000,0
|
|
20230620,112400,186949000,228000,228000,228000,228000,0
|
|
20230620,112300,186949000,228000,228000,228000,228000,2
|
|
20230620,112200,186493000,228000,228000,228000,228000,0
|
|
20230620,112100,186493000,228000,228000,228000,228000,0
|
|
20230620,112000,186493000,228000,228000,228000,228000,0
|
|
20230620,111900,186493000,228000,228000,228000,228000,0
|
|
20230620,111800,186493000,228000,228000,228000,228000,0
|
|
20230620,111700,186493000,228000,228000,228000,228000,0
|
|
20230620,111600,186493000,228000,228000,228000,228000,0
|
|
20230620,111500,186493000,228000,228000,228000,228000,1
|
|
20230620,111400,186265000,228500,228500,228500,228500,0
|
|
20230620,111300,186265000,228500,228500,228500,228500,0
|
|
20230620,111200,186265000,228500,228500,228500,228500,0
|
|
20230620,111100,186265000,228500,228500,228500,228500,0
|
|
20230620,111000,186265000,228500,228500,228500,228500,1
|
|
20230620,110900,186036500,228000,228000,228000,228000,0
|
|
20230620,110800,186036500,228000,228000,228000,228000,1
|
|
20230620,110700,185808500,228500,228500,228500,228500,1
|
|
20230620,110600,185580000,228000,228000,228000,228000,5
|
|
20230620,110500,184440000,228500,228500,228500,228500,0
|
|
20230620,110400,184440000,228500,228500,228500,228500,0
|
|
20230620,110300,184440000,228500,228500,228500,228500,0
|
|
20230620,110200,184440000,228500,228000,228500,228000,4
|
|
20230620,110100,183527500,228500,228500,228500,228500,0
|
|
20230620,110000,183527500,228500,228500,228500,228500,0
|
|
20230620,105900,183527500,228500,228500,228500,228500,0
|
|
20230620,105800,183527500,228500,228500,228500,228500,0
|
|
20230620,105700,183527500,228500,228500,228500,228500,0
|
|
20230620,105600,183527500,228500,228500,228500,228500,0
|
|
20230620,105500,183527500,228500,228500,228500,228500,2
|
|
20230620,105400,183070500,228500,228500,228500,228500,0
|
|
20230620,105300,183070500,228500,228500,228500,228500,0
|
|
20230620,105200,183070500,228500,228500,228500,228500,0
|
|
20230620,105100,183070500,228500,228500,228500,228500,0
|
|
20230620,105000,183070500,228500,228500,228500,228500,0
|
|
20230620,104900,183070500,228500,228500,228500,228500,0
|
|
20230620,104800,183070500,228500,228500,228500,228500,1
|
|
20230620,104700,182842000,228000,228000,228000,228000,5
|
|
20230620,104600,181702000,228500,228500,228500,228500,1
|
|
20230620,104500,181473500,228000,228000,228000,228000,1
|
|
20230620,104400,181245500,228500,228500,228500,228500,0
|
|
20230620,104300,181245500,228500,228500,228500,228500,6
|
|
20230620,104200,179874500,228500,228500,228500,228000,14
|
|
20230620,104100,176676500,228500,228500,228500,228500,0
|
|
20230620,104000,176676500,228500,228500,228500,228500,9
|
|
20230620,103900,174620000,228500,228500,228500,228500,9
|
|
20230620,103800,172563500,228500,228500,228500,228500,0
|
|
20230620,103700,172563500,228500,228500,228500,228500,0
|
|
20230620,103600,172563500,228500,228500,228500,228500,0
|
|
20230620,103500,172563500,228500,228500,228500,228500,0
|
|
20230620,103400,172563500,228500,228500,228500,228500,0
|
|
20230620,103300,172563500,228500,228500,228500,228500,0
|
|
20230620,103200,172563500,228500,228500,228500,228500,0
|
|
20230620,103100,172563500,228500,228500,228500,228500,0
|
|
20230620,103000,172563500,228500,228500,228500,228500,0
|
|
20230620,102900,172563500,228500,228500,228500,228500,0
|
|
20230620,102800,172563500,228500,228500,228500,228500,0
|
|
20230620,102700,172563500,228500,228500,228500,228500,1
|
|
20230620,102600,172335000,228500,228500,228500,228500,0
|
|
20230620,102500,172335000,228500,228500,228500,228500,3
|
|
20230620,102400,171649500,228500,228500,228500,228000,3
|
|
20230620,102300,170964500,228500,228500,228500,228500,15
|
|
20230620,102200,167537000,229000,229000,229000,229000,0
|
|
20230620,102100,167537000,229000,229000,229000,229000,1
|
|
20230620,102000,167308000,227500,227500,227500,227500,0
|
|
20230620,101900,167308000,227500,228000,228000,227500,2
|
|
20230620,101800,166852500,229000,229000,229000,229000,0
|
|
20230620,101700,166852500,229000,229000,229000,229000,0
|
|
20230620,101600,166852500,229000,228000,229000,228000,325
|
|
20230620,101500,92751500,228000,228000,228000,228000,1
|
|
20230620,101400,92523500,229000,229000,229000,229000,0
|
|
20230620,101300,92523500,229000,229000,229000,229000,0
|
|
20230620,101200,92523500,229000,229000,229000,229000,0
|
|
20230620,101100,92523500,229000,229000,229000,229000,0
|
|
20230620,101000,92523500,229000,229000,229000,229000,1
|
|
20230620,100900,92294500,229000,229000,229000,229000,0
|
|
20230620,100800,92294500,229000,229000,229000,229000,0
|
|
20230620,100700,92294500,229000,229000,229000,229000,0
|
|
20230620,100600,92294500,229000,229000,229000,229000,0
|
|
20230620,100500,92294500,229000,229000,229000,229000,0
|
|
20230620,100400,92294500,229000,229000,229000,229000,13
|
|
20230620,100300,89317500,229000,229000,229000,229000,0
|
|
20230620,100200,89317500,229000,229000,229000,229000,0
|
|
20230620,100100,89317500,229000,229000,229000,229000,0
|
|
20230620,100000,89317500,229000,229000,229000,229000,5
|
|
20230620,095900,88172500,228000,228000,228000,228000,0
|
|
20230620,095800,88172500,228000,228000,228000,228000,65
|
|
20230620,095700,73352500,228500,228500,228500,228500,0
|
|
20230620,095600,73352500,228500,228500,228500,228500,0
|
|
20230620,095500,73352500,228500,228500,228500,228500,0
|
|
20230620,095400,73352500,228500,228500,228500,228500,0
|
|
20230620,095300,73352500,228500,228500,228500,228500,10
|
|
20230620,095200,71067500,228000,228000,228000,228000,0
|
|
20230620,095100,71067500,228000,228000,228000,228000,0
|
|
20230620,095000,71067500,228000,228000,228000,228000,0
|
|
20230620,094900,71067500,228000,228000,228000,228000,0
|
|
20230620,094800,71067500,228000,228000,228000,228000,0
|
|
20230620,094700,71067500,228000,228000,228000,228000,0
|
|
20230620,094600,71067500,228000,228000,228000,228000,0
|
|
20230620,094500,71067500,228000,228000,228000,228000,1
|
|
20230620,094400,70839500,228500,228500,228500,228500,0
|
|
20230620,094300,70839500,228500,228500,228500,228500,0
|
|
20230620,094200,70839500,228500,228500,228500,228500,0
|
|
20230620,094100,70839500,228500,228500,228500,228500,0
|
|
20230620,094000,70839500,228500,228500,228500,228500,0
|
|
20230620,093900,70839500,228500,228500,228500,228500,0
|
|
20230620,093800,70839500,228500,228500,228500,228500,1
|
|
20230620,093700,70611000,229000,229000,229000,229000,0
|
|
20230620,093600,70611000,229000,229000,229000,229000,0
|
|
20230620,093500,70611000,229000,229000,229000,229000,0
|
|
20230620,093400,70611000,229000,229000,229000,229000,0
|
|
20230620,093300,70611000,229000,229000,229000,229000,2
|
|
20230620,093200,70153000,228500,228500,228500,228500,0
|
|
20230620,093100,70153000,228500,228500,228500,228500,13
|
|
20230620,093000,67182500,228500,228500,228500,228500,0
|
|
20230620,092900,67182500,228500,228500,228500,228500,0
|
|
20230620,092800,67182500,228500,228500,228500,228500,0
|
|
20230620,092700,67182500,228500,228500,228500,228500,1
|
|
20230620,092600,66954000,228500,228500,228500,228500,0
|
|
20230620,092500,66954000,228500,228500,228500,228500,25
|
|
20230620,092400,61241500,229000,229000,229000,229000,0
|
|
20230620,092300,61241500,229000,229000,229000,229000,0
|
|
20230620,092200,61241500,229000,229000,229000,229000,0
|
|
20230620,092100,61241500,229000,229000,229000,229000,1
|
|
20230620,092000,61012500,228500,228500,228500,228500,2
|
|
20230620,091900,60555500,228500,228500,228500,228500,0
|
|
20230620,091800,60555500,228500,228500,228500,228500,0
|
|
20230620,091700,60555500,228500,228500,228500,228500,0
|
|
20230620,091600,60555500,228500,228500,228500,228500,0
|
|
20230620,091500,60555500,228500,228500,228500,228500,10
|
|
20230620,091400,58270500,229000,229000,229000,229000,0
|
|
20230620,091300,58270500,229000,229000,229000,229000,0
|
|
20230620,091200,58270500,229000,229000,229000,229000,0
|
|
20230620,091100,58270500,229000,229000,229000,229000,0
|
|
20230620,091000,58270500,229000,229000,229000,229000,4
|
|
20230620,090900,57354500,229000,229000,229000,229000,1
|
|
20230620,090800,57125500,228500,228500,228500,228500,0
|
|
20230620,090700,57125500,228500,228500,228500,228500,0
|
|
20230620,090600,57125500,228500,228500,228500,228500,220
|
|
20230620,090500,6855500,229000,229000,229000,229000,0
|
|
20230620,090400,6855500,229000,229000,229000,229000,1
|
|
20230620,090300,6626500,228500,228500,228500,228500,0
|
|
20230620,090200,6626500,228500,228500,228500,228500,0
|
|
20230620,090100,6626500,228500,228500,228500,228500,0
|
|
20230620,090000,6626500,228500,228500,228500,228500,29
|