580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183700,231244000,227000,227000,227000,227000,2
|
|
20230626,183600,231244000,227000,227000,227000,227000,0
|
|
20230626,183500,231244000,227000,227000,227000,227000,0
|
|
20230626,183400,231244000,227000,227000,227000,227000,0
|
|
20230626,183300,231244000,227000,227000,227000,227000,0
|
|
20230626,183200,231244000,227000,227000,227000,227000,0
|
|
20230626,183100,231244000,227000,227000,227000,227000,0
|
|
20230626,183000,231244000,227000,227000,227000,227000,0
|
|
20230626,182900,231244000,227000,227000,227000,227000,0
|
|
20230626,182800,231244000,227000,227000,227000,227000,0
|
|
20230626,182700,231244000,227000,227000,227000,227000,0
|
|
20230626,182600,231244000,227000,227000,227000,227000,0
|
|
20230626,182500,231244000,227000,227000,227000,227000,0
|
|
20230626,182400,231244000,227000,227000,227000,227000,0
|
|
20230626,182300,231244000,227000,227000,227000,227000,0
|
|
20230626,182200,231244000,227000,227000,227000,227000,0
|
|
20230626,182100,231244000,227000,227000,227000,227000,0
|
|
20230626,182000,231244000,227000,227000,227000,227000,0
|
|
20230626,181900,231244000,227000,227000,227000,227000,0
|
|
20230626,181800,231244000,227000,227000,227000,227000,0
|
|
20230626,181700,231244000,227000,227000,227000,227000,0
|
|
20230626,181600,231244000,227000,227000,227000,227000,0
|
|
20230626,181500,231244000,227000,227000,227000,227000,0
|
|
20230626,181400,231244000,227000,227000,227000,227000,0
|
|
20230626,181300,231244000,227000,227000,227000,227000,0
|
|
20230626,181200,231244000,227000,227000,227000,227000,0
|
|
20230626,181100,231244000,227000,227000,227000,227000,0
|
|
20230626,181000,231244000,227000,227000,227000,227000,0
|
|
20230626,180900,231244000,227000,227000,227000,227000,0
|
|
20230626,180800,231244000,227000,227000,227000,227000,0
|
|
20230626,180700,231244000,227000,227000,227000,227000,2
|
|
20230626,180600,231244000,227000,227000,227000,227000,0
|
|
20230626,180500,231244000,227000,227000,227000,227000,0
|
|
20230626,180400,231244000,227000,227000,227000,227000,0
|
|
20230626,180300,231244000,227000,227000,227000,227000,0
|
|
20230626,180200,231244000,227000,227000,227000,227000,0
|
|
20230626,180100,231244000,227000,227000,227000,227000,0
|
|
20230626,180000,231244000,227000,227000,227000,227000,0
|
|
20230626,175900,231244000,227000,227000,227000,227000,0
|
|
20230626,175800,231244000,227000,227000,227000,227000,0
|
|
20230626,175700,231244000,227000,227000,227000,227000,0
|
|
20230626,175600,231244000,227000,227000,227000,227000,0
|
|
20230626,175500,231244000,227000,227000,227000,227000,0
|
|
20230626,175400,231244000,227000,227000,227000,227000,0
|
|
20230626,175300,231244000,227000,227000,227000,227000,0
|
|
20230626,175200,231244000,227000,227000,227000,227000,0
|
|
20230626,175100,231244000,227000,227000,227000,227000,0
|
|
20230626,175000,231244000,227000,227000,227000,227000,0
|
|
20230626,174900,231244000,227000,227000,227000,227000,0
|
|
20230626,174800,231244000,227000,227000,227000,227000,0
|
|
20230626,174700,231244000,227000,227000,227000,227000,0
|
|
20230626,174600,231244000,227000,227000,227000,227000,0
|
|
20230626,174500,231244000,227000,227000,227000,227000,0
|
|
20230626,174400,231244000,227000,227000,227000,227000,0
|
|
20230626,174300,231244000,227000,227000,227000,227000,0
|
|
20230626,174200,231244000,227000,227000,227000,227000,0
|
|
20230626,174100,231244000,227000,227000,227000,227000,0
|
|
20230626,174000,231244000,227000,227000,227000,227000,0
|
|
20230626,173900,231244000,227000,227000,227000,227000,0
|
|
20230626,173800,231244000,227000,227000,227000,227000,0
|
|
20230626,173700,231244000,227000,227000,227000,227000,2
|
|
20230626,173600,231244000,227000,227000,227000,227000,0
|
|
20230626,173500,231244000,227000,227000,227000,227000,0
|
|
20230626,173400,231244000,227000,227000,227000,227000,0
|
|
20230626,173300,231244000,227000,227000,227000,227000,0
|
|
20230626,173200,231244000,227000,227000,227000,227000,0
|
|
20230626,173100,231244000,227000,227000,227000,227000,0
|
|
20230626,173000,231244000,227000,227000,227000,227000,0
|
|
20230626,172900,231244000,227000,227000,227000,227000,0
|
|
20230626,172800,231244000,227000,227000,227000,227000,0
|
|
20230626,172700,231244000,227000,227000,227000,227000,0
|
|
20230626,172600,231244000,227000,227000,227000,227000,0
|
|
20230626,172500,231244000,227000,227000,227000,227000,0
|
|
20230626,172400,231244000,227000,227000,227000,227000,0
|
|
20230626,172300,231244000,227000,227000,227000,227000,0
|
|
20230626,172200,231244000,227000,227000,227000,227000,0
|
|
20230626,172100,231244000,227000,227000,227000,227000,0
|
|
20230626,172000,231244000,227000,227000,227000,227000,0
|
|
20230626,171900,231244000,227000,227000,227000,227000,0
|
|
20230626,171800,231244000,227000,227000,227000,227000,0
|
|
20230626,171700,231244000,227000,227000,227000,227000,0
|
|
20230626,171600,231244000,227000,227000,227000,227000,0
|
|
20230626,171500,231244000,227000,227000,227000,227000,0
|
|
20230626,171400,231244000,227000,227000,227000,227000,0
|
|
20230626,171300,231244000,227000,227000,227000,227000,0
|
|
20230626,171200,231244000,227000,227000,227000,227000,0
|
|
20230626,171100,231244000,227000,227000,227000,227000,0
|
|
20230626,171000,231244000,227000,227000,227000,227000,0
|
|
20230626,170900,231244000,227000,227000,227000,227000,0
|
|
20230626,170800,231244000,227000,227000,227000,227000,0
|
|
20230626,170700,231244000,227000,227000,227000,227000,2
|
|
20230626,170600,231244000,227000,227000,227000,227000,0
|
|
20230626,170500,231244000,227000,227000,227000,227000,0
|
|
20230626,170400,231244000,227000,227000,227000,227000,0
|
|
20230626,170300,231244000,227000,227000,227000,227000,0
|
|
20230626,170200,231244000,227000,227000,227000,227000,0
|
|
20230626,170100,231244000,227000,227000,227000,227000,0
|
|
20230626,170000,231244000,227000,227000,227000,227000,0
|
|
20230626,165900,231244000,227000,227000,227000,227000,0
|
|
20230626,165800,231244000,227000,227000,227000,227000,0
|
|
20230626,165700,231244000,227000,227000,227000,227000,0
|
|
20230626,165600,231244000,227000,227000,227000,227000,0
|
|
20230626,165500,231244000,227000,227000,227000,227000,0
|
|
20230626,165400,231244000,227000,227000,227000,227000,0
|
|
20230626,165300,231244000,227000,227000,227000,227000,0
|
|
20230626,165200,231244000,227000,227000,227000,227000,0
|
|
20230626,165100,231244000,227000,227000,227000,227000,0
|
|
20230626,165000,231244000,227000,227000,227000,227000,0
|
|
20230626,164900,231244000,227000,227000,227000,227000,0
|
|
20230626,164800,231244000,227000,227000,227000,227000,0
|
|
20230626,164700,231244000,227000,227000,227000,227000,0
|
|
20230626,164600,231244000,227000,227000,227000,227000,0
|
|
20230626,164500,231244000,227000,227000,227000,227000,0
|
|
20230626,164400,231244000,227000,227000,227000,227000,0
|
|
20230626,164300,231244000,227000,227000,227000,227000,0
|
|
20230626,164200,231244000,227000,227000,227000,227000,0
|
|
20230626,164100,231244000,227000,227000,227000,227000,0
|
|
20230626,164000,231244000,227000,227000,227000,227000,0
|
|
20230626,163900,231244000,227000,227000,227000,227000,0
|
|
20230626,163800,231244000,227000,227000,227000,227000,0
|
|
20230626,163700,231244000,227000,227000,227000,227000,2
|
|
20230626,163600,231244000,227000,227000,227000,227000,0
|
|
20230626,163500,231244000,227000,227000,227000,227000,0
|
|
20230626,163400,231244000,227000,227000,227000,227000,0
|
|
20230626,163300,231244000,227000,227000,227000,227000,0
|
|
20230626,163200,231244000,227000,227000,227000,227000,0
|
|
20230626,163100,231244000,227000,227000,227000,227000,0
|
|
20230626,163000,231244000,227000,227000,227000,227000,0
|
|
20230626,162900,231244000,227000,227000,227000,227000,0
|
|
20230626,162800,231244000,227000,227000,227000,227000,0
|
|
20230626,162700,231244000,227000,227000,227000,227000,0
|
|
20230626,162600,231244000,227000,227000,227000,227000,0
|
|
20230626,162500,231244000,227000,227000,227000,227000,0
|
|
20230626,162400,231244000,227000,227000,227000,227000,0
|
|
20230626,162300,231244000,227000,227000,227000,227000,0
|
|
20230626,162200,231244000,227000,227000,227000,227000,0
|
|
20230626,162100,231244000,227000,227000,227000,227000,0
|
|
20230626,162000,231244000,227000,227000,227000,227000,0
|
|
20230626,161900,231244000,227000,227000,227000,227000,0
|
|
20230626,161800,231244000,227000,227000,227000,227000,0
|
|
20230626,161700,231244000,227000,227000,227000,227000,0
|
|
20230626,161600,231244000,227000,227000,227000,227000,0
|
|
20230626,161500,231244000,227000,227000,227000,227000,0
|
|
20230626,161400,231244000,227000,227000,227000,227000,0
|
|
20230626,161300,231244000,227000,227000,227000,227000,0
|
|
20230626,161200,231244000,227000,227000,227000,227000,0
|
|
20230626,161100,231244000,227000,227000,227000,227000,0
|
|
20230626,161000,231244000,227000,227000,227000,227000,0
|
|
20230626,160900,231244000,227000,227000,227000,227000,0
|
|
20230626,160800,231244000,227000,227000,227000,227000,0
|
|
20230626,160700,231244000,227000,227000,227000,227000,2
|
|
20230626,160600,231244000,227000,227000,227000,227000,0
|
|
20230626,160500,231244000,227000,227000,227000,227000,0
|
|
20230626,160400,231244000,227000,227000,227000,227000,0
|
|
20230626,160300,231244000,227000,227000,227000,227000,0
|
|
20230626,160200,231244000,227000,227000,227000,227000,0
|
|
20230626,160100,231244000,227000,227000,227000,227000,0
|
|
20230626,160000,231244000,227000,227000,227000,227000,0
|
|
20230626,155900,231244000,227000,227000,227000,227000,0
|
|
20230626,155800,231244000,227000,227000,227000,227000,0
|
|
20230626,155700,231244000,227000,227000,227000,227000,0
|
|
20230626,155600,231244000,227000,227000,227000,227000,0
|
|
20230626,155500,231244000,227000,227000,227000,227000,0
|
|
20230626,155400,231244000,227000,227000,227000,227000,0
|
|
20230626,155300,231244000,227000,227000,227000,227000,0
|
|
20230626,155200,231244000,227000,227000,227000,227000,0
|
|
20230626,155100,231244000,227000,227000,227000,227000,0
|
|
20230626,155000,231244000,227000,227000,227000,227000,0
|
|
20230626,154900,231244000,227000,227000,227000,227000,0
|
|
20230626,154800,231244000,227000,227000,227000,227000,0
|
|
20230626,154700,231244000,227000,227000,227000,227000,0
|
|
20230626,154600,231244000,227000,227000,227000,227000,0
|
|
20230626,154500,231244000,227000,227000,227000,227000,0
|
|
20230626,154400,231244000,227000,227000,227000,227000,0
|
|
20230626,154300,231244000,227000,227000,227000,227000,0
|
|
20230626,154200,231244000,227000,227000,227000,227000,0
|
|
20230626,154100,231244000,227000,227000,227000,227000,0
|
|
20230626,154000,231244000,227000,227000,227000,227000,0
|
|
20230626,153900,231244000,227000,227000,227000,227000,0
|
|
20230626,153800,231244000,227000,227000,227000,227000,0
|
|
20230626,153700,231244000,227000,227000,227000,227000,2
|
|
20230626,153600,231244000,227000,227000,227000,227000,0
|
|
20230626,153500,231244000,227000,227000,227000,227000,0
|
|
20230626,153400,231244000,227000,227000,227000,227000,0
|
|
20230626,153300,231244000,227000,227000,227000,227000,0
|
|
20230626,153200,231244000,227000,227000,227000,227000,0
|
|
20230626,153100,231244000,227000,227000,227000,227000,0
|
|
20230626,153000,231244000,227000,227000,227000,227000,2
|
|
20230626,152900,230790000,227000,227000,227000,227000,0
|
|
20230626,152800,230790000,227000,227000,227000,227000,0
|
|
20230626,152700,230790000,227000,227000,227000,227000,0
|
|
20230626,152600,230790000,227000,227000,227000,227000,0
|
|
20230626,152500,230790000,227000,227000,227000,227000,0
|
|
20230626,152400,230790000,227000,227000,227000,227000,0
|
|
20230626,152300,230790000,227000,227000,227000,227000,0
|
|
20230626,152200,230790000,227000,227000,227000,227000,0
|
|
20230626,152100,230790000,227000,227000,227000,227000,0
|
|
20230626,152000,230790000,227000,227000,227000,227000,0
|
|
20230626,151900,230790000,227000,227000,227000,227000,0
|
|
20230626,151800,230790000,227000,227000,227000,227000,1
|
|
20230626,151700,230563000,227000,227000,227000,227000,0
|
|
20230626,151600,230563000,227000,227000,227000,227000,4
|
|
20230626,151500,229655000,227500,227500,227500,227500,9
|
|
20230626,151400,227607500,227500,227500,227500,227500,0
|
|
20230626,151300,227607500,227500,227500,227500,227500,0
|
|
20230626,151200,227607500,227500,227500,227500,227500,0
|
|
20230626,151100,227607500,227500,227500,227500,227500,0
|
|
20230626,151000,227607500,227500,227500,227500,227500,2
|
|
20230626,150900,227152500,227500,227500,227500,227500,9
|
|
20230626,150800,225105000,227500,227500,227500,227500,2
|
|
20230626,150700,224650000,227500,227500,227500,227500,0
|
|
20230626,150600,224650000,227500,227500,227500,227500,1
|
|
20230626,150500,224422500,227500,227500,227500,227500,0
|
|
20230626,150400,224422500,227500,227500,227500,227500,0
|
|
20230626,150300,224422500,227500,227500,227500,227500,3
|
|
20230626,150200,223740000,227000,227000,227000,227000,0
|
|
20230626,150100,223740000,227000,227000,227000,227000,0
|
|
20230626,150000,223740000,227000,227000,227000,227000,32
|
|
20230626,145900,216476000,227500,227500,227500,227500,0
|
|
20230626,145800,216476000,227500,227500,227500,227500,0
|
|
20230626,145700,216476000,227500,227500,227500,227500,0
|
|
20230626,145600,216476000,227500,227500,227500,227500,0
|
|
20230626,145500,216476000,227500,227500,227500,227500,5
|
|
20230626,145400,215338500,228000,228000,228000,228000,0
|
|
20230626,145300,215338500,228000,228000,228000,228000,0
|
|
20230626,145200,215338500,228000,228000,228000,228000,0
|
|
20230626,145100,215338500,228000,228000,228000,228000,4
|
|
20230626,145000,214426500,228000,228000,228000,228000,3
|
|
20230626,144900,213742500,228000,228000,228000,228000,0
|
|
20230626,144800,213742500,228000,228000,228000,228000,2
|
|
20230626,144700,213286500,228000,228000,228000,228000,0
|
|
20230626,144600,213286500,228000,228000,228000,228000,0
|
|
20230626,144500,213286500,228000,228000,228000,228000,1
|
|
20230626,144400,213058500,228000,228000,228000,228000,3
|
|
20230626,144300,212374500,228000,228000,228000,228000,0
|
|
20230626,144200,212374500,228000,228000,228000,228000,0
|
|
20230626,144100,212374500,228000,228000,228000,228000,4
|
|
20230626,144000,211462500,227500,227500,227500,227500,0
|
|
20230626,143900,211462500,227500,227500,227500,227500,0
|
|
20230626,143800,211462500,227500,227500,227500,227500,0
|
|
20230626,143700,211462500,227500,227500,227500,227500,0
|
|
20230626,143600,211462500,227500,227500,227500,227500,0
|
|
20230626,143500,211462500,227500,227500,227500,227500,0
|
|
20230626,143400,211462500,227500,227500,227500,227500,0
|
|
20230626,143300,211462500,227500,227500,227500,227500,0
|
|
20230626,143200,211462500,227500,227500,227500,227500,0
|
|
20230626,143100,211462500,227500,227500,227500,227500,2
|
|
20230626,143000,211007500,228000,228000,228000,228000,0
|
|
20230626,142900,211007500,228000,228000,228000,228000,0
|
|
20230626,142800,211007500,228000,228000,228000,228000,2
|
|
20230626,142700,210551500,228000,228000,228000,228000,0
|
|
20230626,142600,210551500,228000,228000,228000,228000,0
|
|
20230626,142500,210551500,228000,228000,228000,228000,0
|
|
20230626,142400,210551500,228000,228000,228000,228000,0
|
|
20230626,142300,210551500,228000,228000,228000,228000,5
|
|
20230626,142200,209411500,228000,227500,228000,227500,3
|
|
20230626,142100,208728000,227500,227500,227500,227500,0
|
|
20230626,142000,208728000,227500,227500,227500,227500,0
|
|
20230626,141900,208728000,227500,227500,227500,227500,0
|
|
20230626,141800,208728000,227500,227500,227500,227500,0
|
|
20230626,141700,208728000,227500,227500,227500,227500,0
|
|
20230626,141600,208728000,227500,227500,227500,227500,0
|
|
20230626,141500,208728000,227500,227500,227500,227500,0
|
|
20230626,141400,208728000,227500,227500,227500,227500,0
|
|
20230626,141300,208728000,227500,227500,227500,227500,0
|
|
20230626,141200,208728000,227500,227500,227500,227500,0
|
|
20230626,141100,208728000,227500,227500,227500,227500,0
|
|
20230626,141000,208728000,227500,227500,227500,227500,1
|
|
20230626,140900,208500500,227500,227500,227500,227500,0
|
|
20230626,140800,208500500,227500,227500,227500,227500,0
|
|
20230626,140700,208500500,227500,227500,227500,227500,0
|
|
20230626,140600,208500500,227500,227500,227500,227500,0
|
|
20230626,140500,208500500,227500,227500,227500,227500,0
|
|
20230626,140400,208500500,227500,227500,227500,227500,0
|
|
20230626,140300,208500500,227500,227500,227500,227500,0
|
|
20230626,140200,208500500,227500,227500,227500,227500,0
|
|
20230626,140100,208500500,227500,227500,227500,227500,0
|
|
20230626,140000,208500500,227500,227500,227500,227500,1
|
|
20230626,135900,208273000,227500,227500,227500,227500,0
|
|
20230626,135800,208273000,227500,227500,227500,227500,0
|
|
20230626,135700,208273000,227500,227500,227500,227500,0
|
|
20230626,135600,208273000,227500,227500,227500,227500,0
|
|
20230626,135500,208273000,227500,227500,227500,227500,0
|
|
20230626,135400,208273000,227500,227500,227500,227500,0
|
|
20230626,135300,208273000,227500,227500,227500,227500,0
|
|
20230626,135200,208273000,227500,228000,228000,227500,9
|
|
20230626,135100,206224000,227500,227500,227500,227500,0
|
|
20230626,135000,206224000,227500,227500,227500,227500,0
|
|
20230626,134900,206224000,227500,227500,227500,227500,0
|
|
20230626,134800,206224000,227500,227500,227500,227500,0
|
|
20230626,134700,206224000,227500,227500,227500,227500,4
|
|
20230626,134600,205314000,227500,227500,227500,227500,0
|
|
20230626,134500,205314000,227500,227500,227500,227500,0
|
|
20230626,134400,205314000,227500,227500,227500,227500,0
|
|
20230626,134300,205314000,227500,227500,227500,227500,0
|
|
20230626,134200,205314000,227500,227500,227500,227500,0
|
|
20230626,134100,205314000,227500,227500,227500,227500,0
|
|
20230626,134000,205314000,227500,227500,227500,227500,0
|
|
20230626,133900,205314000,227500,227500,227500,227500,0
|
|
20230626,133800,205314000,227500,227500,227500,227500,1
|
|
20230626,133700,205086500,227000,227000,227000,227000,0
|
|
20230626,133600,205086500,227000,227000,227000,227000,1
|
|
20230626,133500,204859500,227000,227000,227000,227000,2
|
|
20230626,133400,204405500,227500,227500,227500,227500,0
|
|
20230626,133300,204405500,227500,227500,227500,227500,0
|
|
20230626,133200,204405500,227500,227500,227500,227500,0
|
|
20230626,133100,204405500,227500,227500,227500,227500,0
|
|
20230626,133000,204405500,227500,227500,227500,227500,0
|
|
20230626,132900,204405500,227500,227500,227500,227500,0
|
|
20230626,132800,204405500,227500,227500,227500,227500,0
|
|
20230626,132700,204405500,227500,227500,227500,227500,0
|
|
20230626,132600,204405500,227500,227500,227500,227500,0
|
|
20230626,132500,204405500,227500,227500,227500,227500,8
|
|
20230626,132400,202585500,227500,227500,227500,227500,0
|
|
20230626,132300,202585500,227500,227500,227500,227500,0
|
|
20230626,132200,202585500,227500,227500,227500,227500,0
|
|
20230626,132100,202585500,227500,227500,227500,227500,0
|
|
20230626,132000,202585500,227500,227500,227500,227500,0
|
|
20230626,131900,202585500,227500,227500,227500,227500,0
|
|
20230626,131800,202585500,227500,227500,227500,227500,4
|
|
20230626,131700,201675500,227000,227000,227000,227000,0
|
|
20230626,131600,201675500,227000,227000,227000,227000,0
|
|
20230626,131500,201675500,227000,227000,227000,227000,0
|
|
20230626,131400,201675500,227000,227000,227000,227000,0
|
|
20230626,131300,201675500,227000,227000,227000,227000,1
|
|
20230626,131200,201448500,227500,227500,227500,227500,0
|
|
20230626,131100,201448500,227500,227500,227500,227500,19
|
|
20230626,131000,197126000,227500,227500,227500,227500,0
|
|
20230626,130900,197126000,227500,227500,227500,227500,0
|
|
20230626,130800,197126000,227500,227500,227500,227500,0
|
|
20230626,130700,197126000,227500,227500,227500,227500,0
|
|
20230626,130600,197126000,227500,227500,227500,227500,0
|
|
20230626,130500,197126000,227500,227500,227500,227500,0
|
|
20230626,130400,197126000,227500,227500,227500,227500,0
|
|
20230626,130300,197126000,227500,227500,227500,227500,0
|
|
20230626,130200,197126000,227500,227500,227500,227500,0
|
|
20230626,130100,197126000,227500,227500,227500,227500,18
|
|
20230626,130000,193031000,227500,227500,227500,227500,0
|
|
20230626,125900,193031000,227500,227500,227500,227500,0
|
|
20230626,125800,193031000,227500,227500,228000,227500,22
|
|
20230626,125700,188024500,227500,227500,227500,227500,0
|
|
20230626,125600,188024500,227500,227500,227500,227500,3
|
|
20230626,125500,187342000,227500,227500,227500,227500,0
|
|
20230626,125400,187342000,227500,227500,227500,227500,0
|
|
20230626,125300,187342000,227500,227500,227500,227500,0
|
|
20230626,125200,187342000,227500,227500,227500,227500,0
|
|
20230626,125100,187342000,227500,227500,227500,227500,0
|
|
20230626,125000,187342000,227500,227500,227500,227500,0
|
|
20230626,124900,187342000,227500,227500,227500,227500,7
|
|
20230626,124800,185749500,227000,227000,227000,227000,0
|
|
20230626,124700,185749500,227000,227000,227000,227000,0
|
|
20230626,124600,185749500,227000,227000,227000,227000,0
|
|
20230626,124500,185749500,227000,227000,227000,227000,0
|
|
20230626,124400,185749500,227000,227000,227000,227000,0
|
|
20230626,124300,185749500,227000,227000,227000,227000,0
|
|
20230626,124200,185749500,227000,227000,227000,227000,0
|
|
20230626,124100,185749500,227000,227000,227000,227000,0
|
|
20230626,124000,185749500,227000,227000,227000,227000,0
|
|
20230626,123900,185749500,227000,227000,227000,227000,0
|
|
20230626,123800,185749500,227000,227000,227000,227000,0
|
|
20230626,123700,185749500,227000,227000,227000,227000,0
|
|
20230626,123600,185749500,227000,227000,227000,227000,0
|
|
20230626,123500,185749500,227000,227000,227000,227000,0
|
|
20230626,123400,185749500,227000,227000,227000,227000,0
|
|
20230626,123300,185749500,227000,227000,227000,227000,0
|
|
20230626,123200,185749500,227000,227000,227000,227000,0
|
|
20230626,123100,185749500,227000,227000,227000,227000,0
|
|
20230626,123000,185749500,227000,227000,227000,227000,0
|
|
20230626,122900,185749500,227000,227000,227000,227000,0
|
|
20230626,122800,185749500,227000,227000,227000,227000,0
|
|
20230626,122700,185749500,227000,227000,227000,227000,0
|
|
20230626,122600,185749500,227000,227000,227000,227000,4
|
|
20230626,122500,184841500,227500,227500,227500,227500,0
|
|
20230626,122400,184841500,227500,227500,227500,227500,0
|
|
20230626,122300,184841500,227500,227500,227500,227500,0
|
|
20230626,122200,184841500,227500,227500,227500,227500,0
|
|
20230626,122100,184841500,227500,227500,227500,227500,0
|
|
20230626,122000,184841500,227500,227500,227500,227500,0
|
|
20230626,121900,184841500,227500,227500,227500,227500,0
|
|
20230626,121800,184841500,227500,227500,227500,227500,0
|
|
20230626,121700,184841500,227500,227500,227500,227500,0
|
|
20230626,121600,184841500,227500,227500,227500,227500,0
|
|
20230626,121500,184841500,227500,227500,227500,227500,6
|
|
20230626,121400,183476500,227500,227500,227500,227500,0
|
|
20230626,121300,183476500,227500,227500,227500,227500,0
|
|
20230626,121200,183476500,227500,227500,227500,227500,0
|
|
20230626,121100,183476500,227500,227500,227500,227500,0
|
|
20230626,121000,183476500,227500,227500,227500,227500,128
|
|
20230626,120900,154356500,227500,227500,227500,227500,0
|
|
20230626,120800,154356500,227500,227500,227500,227500,0
|
|
20230626,120700,154356500,227500,227500,227500,227500,0
|
|
20230626,120600,154356500,227500,227500,227500,227500,0
|
|
20230626,120500,154356500,227500,227500,227500,227500,0
|
|
20230626,120400,154356500,227500,227500,227500,227500,0
|
|
20230626,120300,154356500,227500,227500,227500,227500,0
|
|
20230626,120200,154356500,227500,227500,227500,227500,7
|
|
20230626,120100,152764000,227000,227000,227000,227000,0
|
|
20230626,120000,152764000,227000,227000,227000,227000,0
|
|
20230626,115900,152764000,227000,227000,227000,227000,0
|
|
20230626,115800,152764000,227000,227000,227000,227000,2
|
|
20230626,115700,152310000,227000,227000,227000,227000,3
|
|
20230626,115600,151629000,227000,227000,227000,227000,0
|
|
20230626,115500,151629000,227000,227000,227000,227000,0
|
|
20230626,115400,151629000,227000,227000,227000,227000,0
|
|
20230626,115300,151629000,227000,227000,227000,227000,0
|
|
20230626,115200,151629000,227000,227000,227000,227000,0
|
|
20230626,115100,151629000,227000,227000,227000,227000,0
|
|
20230626,115000,151629000,227000,227000,227000,227000,0
|
|
20230626,114900,151629000,227000,227000,227000,227000,0
|
|
20230626,114800,151629000,227000,227000,227000,227000,0
|
|
20230626,114700,151629000,227000,227000,227000,227000,0
|
|
20230626,114600,151629000,227000,227000,227000,227000,0
|
|
20230626,114500,151629000,227000,227000,227000,227000,0
|
|
20230626,114400,151629000,227000,227000,227000,227000,0
|
|
20230626,114300,151629000,227000,227000,227000,227000,0
|
|
20230626,114200,151629000,227000,227000,227000,227000,1
|
|
20230626,114100,151402000,227000,227000,227000,227000,0
|
|
20230626,114000,151402000,227000,227000,227000,227000,0
|
|
20230626,113900,151402000,227000,227000,227000,227000,6
|
|
20230626,113800,150040000,227000,227000,227000,227000,0
|
|
20230626,113700,150040000,227000,227000,227000,227000,0
|
|
20230626,113600,150040000,227000,227000,227000,227000,0
|
|
20230626,113500,150040000,227000,227000,227000,227000,0
|
|
20230626,113400,150040000,227000,227000,227000,227000,0
|
|
20230626,113300,150040000,227000,227000,227000,227000,0
|
|
20230626,113200,150040000,227000,227000,227000,227000,0
|
|
20230626,113100,150040000,227000,227000,227000,227000,0
|
|
20230626,113000,150040000,227000,227000,227000,227000,0
|
|
20230626,112900,150040000,227000,227000,227000,227000,0
|
|
20230626,112800,150040000,227000,227000,227000,227000,80
|
|
20230626,112700,131880000,227000,227000,227000,227000,0
|
|
20230626,112600,131880000,227000,227000,227000,227000,0
|
|
20230626,112500,131880000,227000,227000,227000,227000,0
|
|
20230626,112400,131880000,227000,227000,227000,227000,1
|
|
20230626,112300,131653000,227000,227000,227000,227000,1
|
|
20230626,112200,131426000,227000,227000,227000,227000,0
|
|
20230626,112100,131426000,227000,227000,227000,227000,0
|
|
20230626,112000,131426000,227000,227000,227000,227000,0
|
|
20230626,111900,131426000,227000,227000,227000,227000,0
|
|
20230626,111800,131426000,227000,227000,227000,227000,4
|
|
20230626,111700,130518000,227000,227000,227000,227000,0
|
|
20230626,111600,130518000,227000,227000,227000,227000,0
|
|
20230626,111500,130518000,227000,227000,227000,227000,0
|
|
20230626,111400,130518000,227000,227000,227000,227000,1
|
|
20230626,111300,130291000,226500,226500,226500,226500,0
|
|
20230626,111200,130291000,226500,226500,226500,226500,0
|
|
20230626,111100,130291000,226500,226500,226500,226500,0
|
|
20230626,111000,130291000,226500,226500,226500,226500,0
|
|
20230626,110900,130291000,226500,226500,226500,226500,0
|
|
20230626,110800,130291000,226500,226500,226500,226500,0
|
|
20230626,110700,130291000,226500,226500,226500,226500,0
|
|
20230626,110600,130291000,226500,226500,226500,226500,0
|
|
20230626,110500,130291000,226500,226500,226500,226500,0
|
|
20230626,110400,130291000,226500,226500,226500,226500,2
|
|
20230626,110300,129838000,226000,226000,226000,226000,31
|
|
20230626,110200,122832000,226000,226500,226500,226000,157
|
|
20230626,110100,87309500,227000,227000,227000,227000,0
|
|
20230626,110000,87309500,227000,227000,227000,227000,4
|
|
20230626,105900,86401500,227000,227000,227000,227000,0
|
|
20230626,105800,86401500,227000,227000,227000,227000,0
|
|
20230626,105700,86401500,227000,227000,227000,227000,2
|
|
20230626,105600,85947500,227000,227000,227000,227000,1
|
|
20230626,105500,85720500,227000,227000,227000,227000,0
|
|
20230626,105400,85720500,227000,227000,227000,227000,0
|
|
20230626,105300,85720500,227000,227000,227000,227000,0
|
|
20230626,105200,85720500,227000,227000,227000,227000,0
|
|
20230626,105100,85720500,227000,227000,227000,227000,140
|
|
20230626,105000,53940500,227000,227000,227000,227000,0
|
|
20230626,104900,53940500,227000,227000,227000,227000,0
|
|
20230626,104800,53940500,227000,227000,227000,227000,0
|
|
20230626,104700,53940500,227000,227000,227000,227000,0
|
|
20230626,104600,53940500,227000,227000,227000,227000,1
|
|
20230626,104500,53713500,227000,227000,227000,227000,0
|
|
20230626,104400,53713500,227000,227000,227000,227000,11
|
|
20230626,104300,51216500,227000,227000,227000,227000,0
|
|
20230626,104200,51216500,227000,227000,227000,227000,0
|
|
20230626,104100,51216500,227000,227000,227000,227000,0
|
|
20230626,104000,51216500,227000,227000,227000,227000,1
|
|
20230626,103900,50989500,227000,227000,227000,227000,0
|
|
20230626,103800,50989500,227000,227000,227000,227000,0
|
|
20230626,103700,50989500,227000,227000,227000,227000,2
|
|
20230626,103600,50535500,227000,227000,227000,227000,1
|
|
20230626,103500,50308500,227000,227000,227000,227000,0
|
|
20230626,103400,50308500,227000,227000,227000,227000,0
|
|
20230626,103300,50308500,227000,227000,227000,227000,0
|
|
20230626,103200,50308500,227000,227000,227000,227000,0
|
|
20230626,103100,50308500,227000,227000,227000,227000,0
|
|
20230626,103000,50308500,227000,227000,227000,227000,0
|
|
20230626,102900,50308500,227000,227000,227000,227000,0
|
|
20230626,102800,50308500,227000,227000,227000,227000,0
|
|
20230626,102700,50308500,227000,227000,227000,227000,2
|
|
20230626,102600,49854500,227000,227000,227000,227000,0
|
|
20230626,102500,49854500,227000,227000,227000,227000,26
|
|
20230626,102400,43952500,227000,227000,227000,227000,0
|
|
20230626,102300,43952500,227000,227000,227000,227000,0
|
|
20230626,102200,43952500,227000,227000,227000,227000,0
|
|
20230626,102100,43952500,227000,227000,227000,227000,0
|
|
20230626,102000,43952500,227000,227000,227000,227000,5
|
|
20230626,101900,42817500,227000,227000,227000,227000,0
|
|
20230626,101800,42817500,227000,227000,227000,227000,0
|
|
20230626,101700,42817500,227000,227000,227000,227000,14
|
|
20230626,101600,39639500,227000,227000,227000,227000,0
|
|
20230626,101500,39639500,227000,227000,227000,227000,1
|
|
20230626,101400,39412500,227000,227000,227000,227000,0
|
|
20230626,101300,39412500,227000,227000,227000,227000,1
|
|
20230626,101200,39185500,227000,227000,227000,227000,0
|
|
20230626,101100,39185500,227000,227000,227000,227000,0
|
|
20230626,101000,39185500,227000,227000,227000,227000,1
|
|
20230626,100900,38958500,227000,227000,227000,227000,0
|
|
20230626,100800,38958500,227000,227000,227000,227000,0
|
|
20230626,100700,38958500,227000,227000,227000,227000,23
|
|
20230626,100600,33737500,227000,227000,227000,227000,0
|
|
20230626,100500,33737500,227000,227000,227000,227000,2
|
|
20230626,100400,33283500,227000,227000,227000,227000,0
|
|
20230626,100300,33283500,227000,227000,227000,227000,0
|
|
20230626,100200,33283500,227000,227000,227000,227000,0
|
|
20230626,100100,33283500,227000,227000,227000,227000,0
|
|
20230626,100000,33283500,227000,227000,227000,227000,1
|
|
20230626,095900,33056500,227000,227000,227000,227000,0
|
|
20230626,095800,33056500,227000,227000,227000,227000,9
|
|
20230626,095700,31013500,227000,227000,227000,227000,0
|
|
20230626,095600,31013500,227000,227000,227000,227000,3
|
|
20230626,095500,30332500,227000,227000,227000,227000,0
|
|
20230626,095400,30332500,227000,227000,227000,227000,0
|
|
20230626,095300,30332500,227000,227000,227000,227000,0
|
|
20230626,095200,30332500,227000,227000,227000,227000,1
|
|
20230626,095100,30105500,227000,227000,227000,227000,1
|
|
20230626,095000,29878500,227000,227000,227000,227000,3
|
|
20230626,094900,29197500,226500,226500,226500,226500,0
|
|
20230626,094800,29197500,226500,226500,226500,226500,0
|
|
20230626,094700,29197500,226500,226500,226500,226500,2
|
|
20230626,094600,28744500,226500,226500,226500,226500,0
|
|
20230626,094500,28744500,226500,226500,226500,226500,0
|
|
20230626,094400,28744500,226500,226500,226500,226500,0
|
|
20230626,094300,28744500,226500,226500,226500,226500,0
|
|
20230626,094200,28744500,226500,226500,226500,226500,0
|
|
20230626,094100,28744500,226500,226500,226500,226500,1
|
|
20230626,094000,28518000,226000,226000,226000,226000,0
|
|
20230626,093900,28518000,226000,226000,226000,226000,0
|
|
20230626,093800,28518000,226000,226000,226000,226000,0
|
|
20230626,093700,28518000,226000,226500,226500,226000,3
|
|
20230626,093600,27839500,226500,226500,226500,226500,0
|
|
20230626,093500,27839500,226500,226500,226500,226500,9
|
|
20230626,093400,25801000,226500,226500,226500,226500,0
|
|
20230626,093300,25801000,226500,226500,226500,226500,0
|
|
20230626,093200,25801000,226500,226500,226500,226500,3
|
|
20230626,093100,25121500,226500,226500,226500,226500,1
|
|
20230626,093000,24895000,226500,226500,226500,226500,15
|
|
20230626,092900,21497500,226500,226000,226500,226000,13
|
|
20230626,092800,18558000,226000,226000,226000,226000,20
|
|
20230626,092700,14038000,226000,226000,226000,226000,0
|
|
20230626,092600,14038000,226000,226000,226000,226000,10
|
|
20230626,092500,11778000,226000,226000,226000,226000,0
|
|
20230626,092400,11778000,226000,226000,226000,226000,0
|
|
20230626,092300,11778000,226000,226000,226000,226000,0
|
|
20230626,092200,11778000,226000,226000,226000,226000,0
|
|
20230626,092100,11778000,226000,226000,226000,226000,0
|
|
20230626,092000,11778000,226000,226000,226000,226000,0
|
|
20230626,091900,11778000,226000,226000,226000,226000,5
|
|
20230626,091800,10648000,226000,226000,226000,226000,0
|
|
20230626,091700,10648000,226000,226000,226000,226000,0
|
|
20230626,091600,10648000,226000,226000,226000,226000,0
|
|
20230626,091500,10648000,226000,226000,226000,226000,4
|
|
20230626,091400,9744000,226500,226500,226500,226500,0
|
|
20230626,091300,9744000,226500,226500,226500,226500,3
|
|
20230626,091200,9064500,226500,227000,227000,226500,6
|
|
20230626,091100,7703000,227000,226500,227000,226500,5
|
|
20230626,091000,6569000,227000,227000,227000,227000,1
|
|
20230626,090900,6342000,226500,226500,226500,226500,0
|
|
20230626,090800,6342000,226500,226500,226500,226500,1
|
|
20230626,090700,6115500,226500,226500,226500,226500,0
|
|
20230626,090600,6115500,226500,226500,226500,226500,1
|
|
20230626,090500,5889000,226500,226500,226500,226500,1
|
|
20230626,090400,5662500,226500,226500,226500,226500,0
|
|
20230626,090300,5662500,226500,226500,226500,226500,0
|
|
20230626,090200,5662500,226500,226500,226500,226500,0
|
|
20230626,090100,5662500,226500,226500,226500,226500,0
|
|
20230626,090000,5662500,226500,226500,226500,226500,25
|