580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183700,144493500,227500,227500,227500,227500,15
|
|
20230627,183600,144493500,227500,227500,227500,227500,0
|
|
20230627,183500,144493500,227500,227500,227500,227500,0
|
|
20230627,183400,144493500,227500,227500,227500,227500,0
|
|
20230627,183300,144493500,227500,227500,227500,227500,0
|
|
20230627,183200,144493500,227500,227500,227500,227500,0
|
|
20230627,183100,144493500,227500,227500,227500,227500,0
|
|
20230627,183000,144493500,227500,227500,227500,227500,0
|
|
20230627,182900,144493500,227500,227500,227500,227500,0
|
|
20230627,182800,144493500,227500,227500,227500,227500,0
|
|
20230627,182700,144493500,227500,227500,227500,227500,0
|
|
20230627,182600,144493500,227500,227500,227500,227500,0
|
|
20230627,182500,144493500,227500,227500,227500,227500,0
|
|
20230627,182400,144493500,227500,227500,227500,227500,0
|
|
20230627,182300,144493500,227500,227500,227500,227500,0
|
|
20230627,182200,144493500,227500,227500,227500,227500,0
|
|
20230627,182100,144493500,227500,227500,227500,227500,0
|
|
20230627,182000,144493500,227500,227500,227500,227500,0
|
|
20230627,181900,144493500,227500,227500,227500,227500,0
|
|
20230627,181800,144493500,227500,227500,227500,227500,0
|
|
20230627,181700,144493500,227500,227500,227500,227500,0
|
|
20230627,181600,144493500,227500,227500,227500,227500,0
|
|
20230627,181500,144493500,227500,227500,227500,227500,0
|
|
20230627,181400,144493500,227500,227500,227500,227500,0
|
|
20230627,181300,144493500,227500,227500,227500,227500,0
|
|
20230627,181200,144493500,227500,227500,227500,227500,0
|
|
20230627,181100,144493500,227500,227500,227500,227500,0
|
|
20230627,181000,144493500,227500,227500,227500,227500,0
|
|
20230627,180900,144493500,227500,227500,227500,227500,0
|
|
20230627,180800,144493500,227500,227500,227500,227500,0
|
|
20230627,180700,144493500,227500,227500,227500,227500,15
|
|
20230627,180600,144493500,227500,227500,227500,227500,0
|
|
20230627,180500,144493500,227500,227500,227500,227500,0
|
|
20230627,180400,144493500,227500,227500,227500,227500,0
|
|
20230627,180300,144493500,227500,227500,227500,227500,0
|
|
20230627,180200,144493500,227500,227500,227500,227500,0
|
|
20230627,180100,144493500,227500,227500,227500,227500,0
|
|
20230627,180000,144493500,227500,227500,227500,227500,0
|
|
20230627,175900,144493500,227500,227500,227500,227500,0
|
|
20230627,175800,144493500,227500,227500,227500,227500,0
|
|
20230627,175700,144493500,227500,227500,227500,227500,0
|
|
20230627,175600,144493500,227500,227500,227500,227500,0
|
|
20230627,175500,144493500,227500,227500,227500,227500,0
|
|
20230627,175400,144493500,227500,227500,227500,227500,0
|
|
20230627,175300,144493500,227500,227500,227500,227500,0
|
|
20230627,175200,144493500,227500,227500,227500,227500,0
|
|
20230627,175100,144493500,227500,227500,227500,227500,0
|
|
20230627,175000,144493500,227500,227500,227500,227500,0
|
|
20230627,174900,144493500,227500,227500,227500,227500,0
|
|
20230627,174800,144493500,227500,227500,227500,227500,0
|
|
20230627,174700,144493500,227500,227500,227500,227500,0
|
|
20230627,174600,144493500,227500,227500,227500,227500,0
|
|
20230627,174500,144493500,227500,227500,227500,227500,0
|
|
20230627,174400,144493500,227500,227500,227500,227500,0
|
|
20230627,174300,144493500,227500,227500,227500,227500,0
|
|
20230627,174200,144493500,227500,227500,227500,227500,0
|
|
20230627,174100,144493500,227500,227500,227500,227500,0
|
|
20230627,174000,144493500,227500,227500,227500,227500,0
|
|
20230627,173900,144493500,227500,227500,227500,227500,0
|
|
20230627,173800,144493500,227500,227500,227500,227500,0
|
|
20230627,173700,144493500,227500,227500,227500,227500,15
|
|
20230627,173600,144493500,227500,227500,227500,227500,0
|
|
20230627,173500,144493500,227500,227500,227500,227500,0
|
|
20230627,173400,144493500,227500,227500,227500,227500,0
|
|
20230627,173300,144493500,227500,227500,227500,227500,0
|
|
20230627,173200,144493500,227500,227500,227500,227500,0
|
|
20230627,173100,144493500,227500,227500,227500,227500,0
|
|
20230627,173000,144493500,227500,227500,227500,227500,0
|
|
20230627,172900,144493500,227500,227500,227500,227500,0
|
|
20230627,172800,144493500,227500,227500,227500,227500,0
|
|
20230627,172700,144493500,227500,227500,227500,227500,0
|
|
20230627,172600,144493500,227500,227500,227500,227500,0
|
|
20230627,172500,144493500,227500,227500,227500,227500,0
|
|
20230627,172400,144493500,227500,227500,227500,227500,0
|
|
20230627,172300,144493500,227500,227500,227500,227500,0
|
|
20230627,172200,144493500,227500,227500,227500,227500,0
|
|
20230627,172100,144493500,227500,227500,227500,227500,0
|
|
20230627,172000,144493500,227500,227500,227500,227500,0
|
|
20230627,171900,144493500,227500,227500,227500,227500,0
|
|
20230627,171800,144493500,227500,227500,227500,227500,0
|
|
20230627,171700,144493500,227500,227500,227500,227500,0
|
|
20230627,171600,144493500,227500,227500,227500,227500,0
|
|
20230627,171500,144493500,227500,227500,227500,227500,0
|
|
20230627,171400,144493500,227500,227500,227500,227500,0
|
|
20230627,171300,144493500,227500,227500,227500,227500,0
|
|
20230627,171200,144493500,227500,227500,227500,227500,0
|
|
20230627,171100,144493500,227500,227500,227500,227500,0
|
|
20230627,171000,144493500,227500,227500,227500,227500,0
|
|
20230627,170900,144493500,227500,227500,227500,227500,0
|
|
20230627,170800,144493500,227500,227500,227500,227500,0
|
|
20230627,170700,144493500,227500,227500,227500,227500,15
|
|
20230627,170600,144493500,227500,227500,227500,227500,0
|
|
20230627,170500,144493500,227500,227500,227500,227500,0
|
|
20230627,170400,144493500,227500,227500,227500,227500,0
|
|
20230627,170300,144493500,227500,227500,227500,227500,0
|
|
20230627,170200,144493500,227500,227500,227500,227500,0
|
|
20230627,170100,144493500,227500,227500,227500,227500,0
|
|
20230627,170000,144493500,227500,227500,227500,227500,0
|
|
20230627,165900,144493500,227500,227500,227500,227500,0
|
|
20230627,165800,144493500,227500,227500,227500,227500,0
|
|
20230627,165700,144493500,227500,227500,227500,227500,0
|
|
20230627,165600,144493500,227500,227500,227500,227500,0
|
|
20230627,165500,144493500,227500,227500,227500,227500,0
|
|
20230627,165400,144493500,227500,227500,227500,227500,0
|
|
20230627,165300,144493500,227500,227500,227500,227500,0
|
|
20230627,165200,144493500,227500,227500,227500,227500,0
|
|
20230627,165100,144493500,227500,227500,227500,227500,0
|
|
20230627,165000,144493500,227500,227500,227500,227500,0
|
|
20230627,164900,144493500,227500,227500,227500,227500,0
|
|
20230627,164800,144493500,227500,227500,227500,227500,0
|
|
20230627,164700,144493500,227500,227500,227500,227500,0
|
|
20230627,164600,144493500,227500,227500,227500,227500,0
|
|
20230627,164500,144493500,227500,227500,227500,227500,0
|
|
20230627,164400,144493500,227500,227500,227500,227500,0
|
|
20230627,164300,144493500,227500,227500,227500,227500,0
|
|
20230627,164200,144493500,227500,227500,227500,227500,0
|
|
20230627,164100,144493500,227500,227500,227500,227500,0
|
|
20230627,164000,144493500,227500,227500,227500,227500,0
|
|
20230627,163900,144493500,227500,227500,227500,227500,0
|
|
20230627,163800,144493500,227500,227500,227500,227500,0
|
|
20230627,163700,144493500,227500,227500,227500,227500,15
|
|
20230627,163600,144493500,227500,227500,227500,227500,0
|
|
20230627,163500,144493500,227500,227500,227500,227500,0
|
|
20230627,163400,144493500,227500,227500,227500,227500,0
|
|
20230627,163300,144493500,227500,227500,227500,227500,0
|
|
20230627,163200,144493500,227500,227500,227500,227500,0
|
|
20230627,163100,144493500,227500,227500,227500,227500,0
|
|
20230627,163000,144493500,227500,227500,227500,227500,0
|
|
20230627,162900,144493500,227500,227500,227500,227500,0
|
|
20230627,162800,144493500,227500,227500,227500,227500,0
|
|
20230627,162700,144493500,227500,227500,227500,227500,0
|
|
20230627,162600,144493500,227500,227500,227500,227500,0
|
|
20230627,162500,144493500,227500,227500,227500,227500,0
|
|
20230627,162400,144493500,227500,227500,227500,227500,0
|
|
20230627,162300,144493500,227500,227500,227500,227500,0
|
|
20230627,162200,144493500,227500,227500,227500,227500,0
|
|
20230627,162100,144493500,227500,227500,227500,227500,0
|
|
20230627,162000,144493500,227500,227500,227500,227500,0
|
|
20230627,161900,144493500,227500,227500,227500,227500,0
|
|
20230627,161800,144493500,227500,227500,227500,227500,0
|
|
20230627,161700,144493500,227500,227500,227500,227500,0
|
|
20230627,161600,144493500,227500,227500,227500,227500,0
|
|
20230627,161500,144493500,227500,227500,227500,227500,0
|
|
20230627,161400,144493500,227500,227500,227500,227500,0
|
|
20230627,161300,144493500,227500,227500,227500,227500,0
|
|
20230627,161200,144493500,227500,227500,227500,227500,0
|
|
20230627,161100,144493500,227500,227500,227500,227500,0
|
|
20230627,161000,144493500,227500,227500,227500,227500,0
|
|
20230627,160900,144493500,227500,227500,227500,227500,0
|
|
20230627,160800,144493500,227500,227500,227500,227500,0
|
|
20230627,160700,144493500,227500,227500,227500,227500,15
|
|
20230627,160600,144493500,227500,227500,227500,227500,0
|
|
20230627,160500,144493500,227500,227500,227500,227500,0
|
|
20230627,160400,144493500,227500,227500,227500,227500,0
|
|
20230627,160300,144493500,227500,227500,227500,227500,0
|
|
20230627,160200,144493500,227500,227500,227500,227500,0
|
|
20230627,160100,144493500,227500,227500,227500,227500,0
|
|
20230627,160000,144493500,227500,227500,227500,227500,0
|
|
20230627,155900,144493500,227500,227500,227500,227500,0
|
|
20230627,155800,144493500,227500,227500,227500,227500,0
|
|
20230627,155700,144493500,227500,227500,227500,227500,0
|
|
20230627,155600,144493500,227500,227500,227500,227500,0
|
|
20230627,155500,144493500,227500,227500,227500,227500,0
|
|
20230627,155400,144493500,227500,227500,227500,227500,0
|
|
20230627,155300,144493500,227500,227500,227500,227500,0
|
|
20230627,155200,144493500,227500,227500,227500,227500,0
|
|
20230627,155100,144493500,227500,227500,227500,227500,0
|
|
20230627,155000,144493500,227500,227500,227500,227500,0
|
|
20230627,154900,144493500,227500,227500,227500,227500,0
|
|
20230627,154800,144493500,227500,227500,227500,227500,0
|
|
20230627,154700,144493500,227500,227500,227500,227500,0
|
|
20230627,154600,144493500,227500,227500,227500,227500,0
|
|
20230627,154500,144493500,227500,227500,227500,227500,0
|
|
20230627,154400,144493500,227500,227500,227500,227500,0
|
|
20230627,154300,144493500,227500,227500,227500,227500,0
|
|
20230627,154200,144493500,227500,227500,227500,227500,0
|
|
20230627,154100,144493500,227500,227500,227500,227500,0
|
|
20230627,154000,144493500,227500,227500,227500,227500,0
|
|
20230627,153900,144493500,227500,227500,227500,227500,0
|
|
20230627,153800,144493500,227500,227500,227500,227500,0
|
|
20230627,153700,144493500,227500,227500,227500,227500,15
|
|
20230627,153600,144493500,227500,227500,227500,227500,0
|
|
20230627,153500,144493500,227500,227500,227500,227500,0
|
|
20230627,153400,144493500,227500,227500,227500,227500,0
|
|
20230627,153300,144493500,227500,227500,227500,227500,0
|
|
20230627,153200,144493500,227500,227500,227500,227500,0
|
|
20230627,153100,144493500,227500,227500,227500,227500,0
|
|
20230627,153000,144493500,227500,227500,227500,227500,15
|
|
20230627,152900,141081000,227500,227500,227500,227500,0
|
|
20230627,152800,141081000,227500,227500,227500,227500,0
|
|
20230627,152700,141081000,227500,227500,227500,227500,0
|
|
20230627,152600,141081000,227500,227500,227500,227500,0
|
|
20230627,152500,141081000,227500,227500,227500,227500,0
|
|
20230627,152400,141081000,227500,227500,227500,227500,0
|
|
20230627,152300,141081000,227500,227500,227500,227500,0
|
|
20230627,152200,141081000,227500,227500,227500,227500,0
|
|
20230627,152100,141081000,227500,227500,227500,227500,0
|
|
20230627,152000,141081000,227500,227500,227500,227500,0
|
|
20230627,151900,141081000,227500,227500,227500,227500,0
|
|
20230627,151800,141081000,227500,227500,227500,227500,0
|
|
20230627,151700,141081000,227500,226500,227500,226500,2
|
|
20230627,151600,140627000,227000,227000,227000,227000,0
|
|
20230627,151500,140627000,227000,227000,227000,227000,15
|
|
20230627,151400,137222000,227000,227000,227000,227000,0
|
|
20230627,151300,137222000,227000,227000,227000,227000,0
|
|
20230627,151200,137222000,227000,227000,227000,227000,0
|
|
20230627,151100,137222000,227000,227000,227000,227000,0
|
|
20230627,151000,137222000,227000,226500,227000,226500,2
|
|
20230627,150900,136768500,227000,227000,227000,227000,1
|
|
20230627,150800,136541500,227000,227000,227000,227000,0
|
|
20230627,150700,136541500,227000,227000,227000,227000,0
|
|
20230627,150600,136541500,227000,227000,227000,227000,0
|
|
20230627,150500,136541500,227000,227000,227000,227000,0
|
|
20230627,150400,136541500,227000,227000,227000,227000,0
|
|
20230627,150300,136541500,227000,227000,227000,227000,0
|
|
20230627,150200,136541500,227000,227000,227000,227000,0
|
|
20230627,150100,136541500,227000,227000,227000,227000,1
|
|
20230627,150000,136314500,226500,226500,226500,226500,2
|
|
20230627,145900,135861500,227000,227000,227000,227000,0
|
|
20230627,145800,135861500,227000,227000,227000,227000,0
|
|
20230627,145700,135861500,227000,227000,227000,227000,0
|
|
20230627,145600,135861500,227000,227000,227000,227000,0
|
|
20230627,145500,135861500,227000,227000,227000,227000,0
|
|
20230627,145400,135861500,227000,227000,227000,227000,0
|
|
20230627,145300,135861500,227000,227000,227000,227000,0
|
|
20230627,145200,135861500,227000,227000,227000,227000,10
|
|
20230627,145100,133591500,227000,227000,227000,227000,1
|
|
20230627,145000,133364500,226500,226500,226500,226500,0
|
|
20230627,144900,133364500,226500,226500,226500,226500,0
|
|
20230627,144800,133364500,226500,226500,226500,226500,0
|
|
20230627,144700,133364500,226500,226500,226500,226500,0
|
|
20230627,144600,133364500,226500,226500,226500,226500,0
|
|
20230627,144500,133364500,226500,226500,226500,226500,0
|
|
20230627,144400,133364500,226500,226500,226500,226500,0
|
|
20230627,144300,133364500,226500,226500,226500,226500,0
|
|
20230627,144200,133364500,226500,226500,226500,226500,0
|
|
20230627,144100,133364500,226500,226500,226500,226500,0
|
|
20230627,144000,133364500,226500,226500,226500,226500,0
|
|
20230627,143900,133364500,226500,226500,226500,226500,0
|
|
20230627,143800,133364500,226500,226500,226500,226500,0
|
|
20230627,143700,133364500,226500,226500,226500,226500,0
|
|
20230627,143600,133364500,226500,226500,226500,226500,0
|
|
20230627,143500,133364500,226500,226500,226500,226500,0
|
|
20230627,143400,133364500,226500,226500,226500,226500,0
|
|
20230627,143300,133364500,226500,226500,226500,226500,0
|
|
20230627,143200,133364500,226500,226500,226500,226500,0
|
|
20230627,143100,133364500,226500,226500,226500,226500,0
|
|
20230627,143000,133364500,226500,226500,226500,226500,0
|
|
20230627,142900,133364500,226500,226500,226500,226500,0
|
|
20230627,142800,133364500,226500,226500,226500,226500,0
|
|
20230627,142700,133364500,226500,226500,226500,226500,0
|
|
20230627,142600,133364500,226500,226500,226500,226500,0
|
|
20230627,142500,133364500,226500,226500,226500,226500,0
|
|
20230627,142400,133364500,226500,226500,226500,226500,0
|
|
20230627,142300,133364500,226500,226500,226500,226500,0
|
|
20230627,142200,133364500,226500,226500,226500,226500,0
|
|
20230627,142100,133364500,226500,226500,226500,226500,0
|
|
20230627,142000,133364500,226500,226500,226500,226500,0
|
|
20230627,141900,133364500,226500,226500,226500,226500,0
|
|
20230627,141800,133364500,226500,226500,226500,226500,5
|
|
20230627,141700,132232000,226500,226500,226500,226500,1
|
|
20230627,141600,132005500,227000,227000,227000,227000,0
|
|
20230627,141500,132005500,227000,227000,227000,227000,0
|
|
20230627,141400,132005500,227000,227000,227000,227000,0
|
|
20230627,141300,132005500,227000,227000,227000,227000,0
|
|
20230627,141200,132005500,227000,227000,227000,227000,0
|
|
20230627,141100,132005500,227000,227000,227000,227000,0
|
|
20230627,141000,132005500,227000,227000,227000,227000,0
|
|
20230627,140900,132005500,227000,227000,227000,227000,0
|
|
20230627,140800,132005500,227000,227000,227000,227000,0
|
|
20230627,140700,132005500,227000,227000,227000,227000,0
|
|
20230627,140600,132005500,227000,227000,227000,227000,0
|
|
20230627,140500,132005500,227000,227000,227000,227000,0
|
|
20230627,140400,132005500,227000,227000,227000,227000,0
|
|
20230627,140300,132005500,227000,227000,227000,227000,0
|
|
20230627,140200,132005500,227000,227000,227000,227000,0
|
|
20230627,140100,132005500,227000,227000,227000,227000,0
|
|
20230627,140000,132005500,227000,227000,227000,227000,0
|
|
20230627,135900,132005500,227000,227000,227000,227000,0
|
|
20230627,135800,132005500,227000,227000,227000,227000,0
|
|
20230627,135700,132005500,227000,227000,227000,227000,0
|
|
20230627,135600,132005500,227000,227000,227000,227000,0
|
|
20230627,135500,132005500,227000,227000,227000,227000,0
|
|
20230627,135400,132005500,227000,227000,227000,227000,0
|
|
20230627,135300,132005500,227000,227000,227000,227000,0
|
|
20230627,135200,132005500,227000,227000,227000,227000,0
|
|
20230627,135100,132005500,227000,227000,227000,227000,1
|
|
20230627,135000,131778500,227000,227000,227000,227000,0
|
|
20230627,134900,131778500,227000,227000,227000,227000,0
|
|
20230627,134800,131778500,227000,227000,227000,227000,0
|
|
20230627,134700,131778500,227000,227000,227000,227000,10
|
|
20230627,134600,129508500,227000,227000,227000,227000,20
|
|
20230627,134500,124968500,227000,227000,227000,227000,20
|
|
20230627,134400,120428500,227000,227000,227000,227000,0
|
|
20230627,134300,120428500,227000,227000,227000,227000,4
|
|
20230627,134200,119520500,227000,227000,227000,227000,2
|
|
20230627,134100,119066500,227000,227000,227000,227000,0
|
|
20230627,134000,119066500,227000,227000,227000,227000,0
|
|
20230627,133900,119066500,227000,227000,227000,227000,0
|
|
20230627,133800,119066500,227000,227000,227000,227000,5
|
|
20230627,133700,117931500,226500,226500,226500,226500,0
|
|
20230627,133600,117931500,226500,226500,226500,226500,0
|
|
20230627,133500,117931500,226500,226500,226500,226500,0
|
|
20230627,133400,117931500,226500,226500,226500,226500,0
|
|
20230627,133300,117931500,226500,226500,226500,226500,0
|
|
20230627,133200,117931500,226500,226500,226500,226500,0
|
|
20230627,133100,117931500,226500,226500,226500,226500,0
|
|
20230627,133000,117931500,226500,226500,226500,226500,0
|
|
20230627,132900,117931500,226500,226500,226500,226500,0
|
|
20230627,132800,117931500,226500,226500,226500,226500,0
|
|
20230627,132700,117931500,226500,226500,226500,226500,0
|
|
20230627,132600,117931500,226500,226500,226500,226500,0
|
|
20230627,132500,117931500,226500,226500,226500,226500,0
|
|
20230627,132400,117931500,226500,226500,226500,226500,0
|
|
20230627,132300,117931500,226500,226500,226500,226500,0
|
|
20230627,132200,117931500,226500,226500,226500,226500,0
|
|
20230627,132100,117931500,226500,226500,226500,226500,0
|
|
20230627,132000,117931500,226500,226500,226500,226500,0
|
|
20230627,131900,117931500,226500,226500,226500,226500,0
|
|
20230627,131800,117931500,226500,226500,226500,226500,1
|
|
20230627,131700,117705000,227000,227000,227000,227000,5
|
|
20230627,131600,116570000,227000,227000,227000,227000,0
|
|
20230627,131500,116570000,227000,227000,227000,227000,0
|
|
20230627,131400,116570000,227000,227000,227000,227000,0
|
|
20230627,131300,116570000,227000,227000,227000,227000,0
|
|
20230627,131200,116570000,227000,227000,227000,227000,0
|
|
20230627,131100,116570000,227000,227000,227000,227000,0
|
|
20230627,131000,116570000,227000,227000,227000,227000,0
|
|
20230627,130900,116570000,227000,227000,227000,227000,0
|
|
20230627,130800,116570000,227000,227000,227000,227000,0
|
|
20230627,130700,116570000,227000,227000,227000,227000,0
|
|
20230627,130600,116570000,227000,227000,227000,227000,0
|
|
20230627,130500,116570000,227000,227000,227000,227000,3
|
|
20230627,130400,115889000,227000,227000,227000,227000,0
|
|
20230627,130300,115889000,227000,227000,227000,227000,1
|
|
20230627,130200,115662000,227000,227000,227000,227000,0
|
|
20230627,130100,115662000,227000,227000,227000,227000,0
|
|
20230627,130000,115662000,227000,227000,227000,227000,0
|
|
20230627,125900,115662000,227000,227000,227000,227000,0
|
|
20230627,125800,115662000,227000,227000,227000,227000,0
|
|
20230627,125700,115662000,227000,227000,227000,227000,3
|
|
20230627,125600,114981000,226500,226500,226500,226500,0
|
|
20230627,125500,114981000,226500,226500,226500,226500,0
|
|
20230627,125400,114981000,226500,226500,226500,226500,0
|
|
20230627,125300,114981000,226500,226500,226500,226500,0
|
|
20230627,125200,114981000,226500,226500,226500,226500,0
|
|
20230627,125100,114981000,226500,226500,226500,226500,0
|
|
20230627,125000,114981000,226500,226500,226500,226500,0
|
|
20230627,124900,114981000,226500,226500,226500,226500,0
|
|
20230627,124800,114981000,226500,226500,226500,226500,5
|
|
20230627,124700,113848500,226500,226500,226500,226500,0
|
|
20230627,124600,113848500,226500,226500,226500,226500,20
|
|
20230627,124500,109318500,227000,227000,227000,227000,1
|
|
20230627,124400,109091500,226500,226500,226500,226500,0
|
|
20230627,124300,109091500,226500,226500,226500,226500,1
|
|
20230627,124200,108865000,226500,226500,226500,226500,0
|
|
20230627,124100,108865000,226500,226500,226500,226500,0
|
|
20230627,124000,108865000,226500,226500,226500,226500,0
|
|
20230627,123900,108865000,226500,226500,226500,226500,0
|
|
20230627,123800,108865000,226500,226500,226500,226500,0
|
|
20230627,123700,108865000,226500,226500,226500,226500,0
|
|
20230627,123600,108865000,226500,226500,226500,226500,0
|
|
20230627,123500,108865000,226500,226500,226500,226500,0
|
|
20230627,123400,108865000,226500,226500,226500,226500,0
|
|
20230627,123300,108865000,226500,226500,226500,226500,1
|
|
20230627,123200,108638500,226500,226500,226500,226500,0
|
|
20230627,123100,108638500,226500,226500,226500,226500,0
|
|
20230627,123000,108638500,226500,226500,226500,226500,0
|
|
20230627,122900,108638500,226500,226500,226500,226500,0
|
|
20230627,122800,108638500,226500,226500,226500,226500,0
|
|
20230627,122700,108638500,226500,226500,226500,226500,0
|
|
20230627,122600,108638500,226500,226500,226500,226500,0
|
|
20230627,122500,108638500,226500,226500,226500,226500,0
|
|
20230627,122400,108638500,226500,226500,226500,226500,0
|
|
20230627,122300,108638500,226500,226500,226500,226500,0
|
|
20230627,122200,108638500,226500,226500,226500,226500,0
|
|
20230627,122100,108638500,226500,226500,226500,226500,0
|
|
20230627,122000,108638500,226500,226500,226500,226500,0
|
|
20230627,121900,108638500,226500,226500,226500,226500,0
|
|
20230627,121800,108638500,226500,226500,226500,226500,1
|
|
20230627,121700,108412000,227000,227000,227000,227000,0
|
|
20230627,121600,108412000,227000,227000,227000,227000,0
|
|
20230627,121500,108412000,227000,227000,227000,227000,0
|
|
20230627,121400,108412000,227000,227000,227000,227000,0
|
|
20230627,121300,108412000,227000,227000,227000,227000,0
|
|
20230627,121200,108412000,227000,227000,227000,227000,0
|
|
20230627,121100,108412000,227000,227000,227000,227000,0
|
|
20230627,121000,108412000,227000,227000,227000,227000,0
|
|
20230627,120900,108412000,227000,227000,227000,227000,0
|
|
20230627,120800,108412000,227000,227000,227000,227000,0
|
|
20230627,120700,108412000,227000,227000,227000,227000,1
|
|
20230627,120600,108185000,227000,227000,227000,227000,0
|
|
20230627,120500,108185000,227000,227000,227000,227000,0
|
|
20230627,120400,108185000,227000,227000,227000,227000,0
|
|
20230627,120300,108185000,227000,227000,227000,227000,0
|
|
20230627,120200,108185000,227000,226500,227000,226500,25
|
|
20230627,120100,102520000,226500,226500,226500,226500,0
|
|
20230627,120000,102520000,226500,226500,226500,226500,0
|
|
20230627,115900,102520000,226500,226500,226500,226500,0
|
|
20230627,115800,102520000,226500,226500,226500,226500,0
|
|
20230627,115700,102520000,226500,226500,226500,226500,0
|
|
20230627,115600,102520000,226500,226500,226500,226500,0
|
|
20230627,115500,102520000,226500,226500,226500,226500,0
|
|
20230627,115400,102520000,226500,226500,226500,226500,5
|
|
20230627,115300,101387500,226500,226500,226500,226500,0
|
|
20230627,115200,101387500,226500,226500,226500,226500,0
|
|
20230627,115100,101387500,226500,226500,226500,226500,0
|
|
20230627,115000,101387500,226500,226500,226500,226500,0
|
|
20230627,114900,101387500,226500,226500,226500,226500,0
|
|
20230627,114800,101387500,226500,226500,226500,226500,0
|
|
20230627,114700,101387500,226500,226500,226500,226500,0
|
|
20230627,114600,101387500,226500,226500,226500,226500,0
|
|
20230627,114500,101387500,226500,226500,226500,226500,0
|
|
20230627,114400,101387500,226500,226500,226500,226500,0
|
|
20230627,114300,101387500,226500,226500,226500,226500,0
|
|
20230627,114200,101387500,226500,226500,226500,226500,0
|
|
20230627,114100,101387500,226500,226500,226500,226500,0
|
|
20230627,114000,101387500,226500,226500,226500,226500,0
|
|
20230627,113900,101387500,226500,226500,226500,226500,1
|
|
20230627,113800,101161000,226500,226500,226500,226500,0
|
|
20230627,113700,101161000,226500,226500,226500,226500,0
|
|
20230627,113600,101161000,226500,226500,226500,226500,0
|
|
20230627,113500,101161000,226500,226500,226500,226500,0
|
|
20230627,113400,101161000,226500,226500,226500,226500,0
|
|
20230627,113300,101161000,226500,226500,226500,226500,0
|
|
20230627,113200,101161000,226500,226500,226500,226500,0
|
|
20230627,113100,101161000,226500,226500,226500,226500,0
|
|
20230627,113000,101161000,226500,226500,226500,226500,0
|
|
20230627,112900,101161000,226500,226500,226500,226500,0
|
|
20230627,112800,101161000,226500,226500,226500,226500,0
|
|
20230627,112700,101161000,226500,226500,226500,226500,0
|
|
20230627,112600,101161000,226500,226500,226500,226500,0
|
|
20230627,112500,101161000,226500,226500,226500,226500,0
|
|
20230627,112400,101161000,226500,226500,226500,226500,0
|
|
20230627,112300,101161000,226500,226500,226500,226500,1
|
|
20230627,112200,100934500,226500,226500,226500,226500,0
|
|
20230627,112100,100934500,226500,226500,226500,226500,0
|
|
20230627,112000,100934500,226500,226500,226500,226500,1
|
|
20230627,111900,100708000,226500,227000,227000,226500,5
|
|
20230627,111800,99573500,227000,227000,227000,227000,0
|
|
20230627,111700,99573500,227000,227000,227000,227000,3
|
|
20230627,111600,98892500,227000,227000,227000,227000,1
|
|
20230627,111500,98665500,227000,227000,227000,227000,0
|
|
20230627,111400,98665500,227000,227000,227000,227000,0
|
|
20230627,111300,98665500,227000,227000,227000,227000,0
|
|
20230627,111200,98665500,227000,227000,227000,227000,0
|
|
20230627,111100,98665500,227000,227000,227000,227000,0
|
|
20230627,111000,98665500,227000,227000,227000,227000,0
|
|
20230627,110900,98665500,227000,227000,227000,227000,0
|
|
20230627,110800,98665500,227000,227000,227000,227000,0
|
|
20230627,110700,98665500,227000,227000,227000,227000,0
|
|
20230627,110600,98665500,227000,227000,227000,227000,0
|
|
20230627,110500,98665500,227000,227000,227000,227000,0
|
|
20230627,110400,98665500,227000,227000,227000,227000,0
|
|
20230627,110300,98665500,227000,227000,227000,227000,1
|
|
20230627,110200,98438500,227000,227000,227000,227000,0
|
|
20230627,110100,98438500,227000,227000,227000,227000,0
|
|
20230627,110000,98438500,227000,227000,227000,227000,0
|
|
20230627,105900,98438500,227000,227000,227000,227000,0
|
|
20230627,105800,98438500,227000,227000,227000,227000,0
|
|
20230627,105700,98438500,227000,227000,227000,227000,0
|
|
20230627,105600,98438500,227000,227000,227000,227000,5
|
|
20230627,105500,97303500,227000,227000,227000,227000,0
|
|
20230627,105400,97303500,227000,227000,227000,227000,0
|
|
20230627,105300,97303500,227000,227000,227000,227000,0
|
|
20230627,105200,97303500,227000,227000,227000,227000,0
|
|
20230627,105100,97303500,227000,227000,227000,227000,2
|
|
20230627,105000,96849500,227000,227000,227000,227000,0
|
|
20230627,104900,96849500,227000,227000,227000,227000,0
|
|
20230627,104800,96849500,227000,227000,227000,227000,0
|
|
20230627,104700,96849500,227000,227000,227000,227000,0
|
|
20230627,104600,96849500,227000,227000,227000,227000,1
|
|
20230627,104500,96622500,226500,226500,226500,226500,0
|
|
20230627,104400,96622500,226500,226500,226500,226500,0
|
|
20230627,104300,96622500,226500,226500,226500,226500,0
|
|
20230627,104200,96622500,226500,226500,226500,226500,0
|
|
20230627,104100,96622500,226500,226500,226500,226500,0
|
|
20230627,104000,96622500,226500,226500,226500,226500,0
|
|
20230627,103900,96622500,226500,226500,226500,226500,0
|
|
20230627,103800,96622500,226500,226000,226500,226000,44
|
|
20230627,103700,86664500,226000,226000,226000,226000,0
|
|
20230627,103600,86664500,226000,226000,226000,226000,0
|
|
20230627,103500,86664500,226000,226000,226000,226000,0
|
|
20230627,103400,86664500,226000,226000,226000,226000,20
|
|
20230627,103300,82144500,226000,226000,226000,226000,0
|
|
20230627,103200,82144500,226000,226000,226000,226000,0
|
|
20230627,103100,82144500,226000,226000,226000,226000,20
|
|
20230627,103000,77624500,226500,226500,226500,226500,0
|
|
20230627,102900,77624500,226500,226500,226500,226500,1
|
|
20230627,102800,77398000,226500,226500,226500,226500,10
|
|
20230627,102700,75133000,226500,226500,226500,226500,0
|
|
20230627,102600,75133000,226500,226500,226500,226500,0
|
|
20230627,102500,75133000,226500,226500,226500,226500,0
|
|
20230627,102400,75133000,226500,226500,226500,226500,0
|
|
20230627,102300,75133000,226500,226500,226500,226500,0
|
|
20230627,102200,75133000,226500,226500,226500,226500,0
|
|
20230627,102100,75133000,226500,226500,226500,226500,0
|
|
20230627,102000,75133000,226500,226500,226500,226500,0
|
|
20230627,101900,75133000,226500,226500,226500,226500,0
|
|
20230627,101800,75133000,226500,226500,226500,226500,0
|
|
20230627,101700,75133000,226500,226500,226500,226500,0
|
|
20230627,101600,75133000,226500,226500,226500,226500,0
|
|
20230627,101500,75133000,226500,226500,226500,226500,0
|
|
20230627,101400,75133000,226500,226500,226500,226500,1
|
|
20230627,101300,74906500,226000,226000,226000,226000,0
|
|
20230627,101200,74906500,226000,226000,226000,226000,2
|
|
20230627,101100,74454500,226000,226000,226000,226000,0
|
|
20230627,101000,74454500,226000,226000,226000,226000,15
|
|
20230627,100900,71064500,225500,225500,225500,225500,1
|
|
20230627,100800,70839000,225500,226000,226000,225500,11
|
|
20230627,100700,68354000,225500,226000,226000,225500,5
|
|
20230627,100600,67224500,226000,226000,226000,226000,149
|
|
20230627,100500,33550500,226500,226500,226500,226000,7
|
|
20230627,100400,31966500,226000,226500,226500,226000,5
|
|
20230627,100300,30835500,226500,226500,226500,226500,0
|
|
20230627,100200,30835500,226500,226500,226500,226500,18
|
|
20230627,100100,26758500,226500,226500,226500,226500,0
|
|
20230627,100000,26758500,226500,226500,226500,226500,1
|
|
20230627,095900,26532000,226000,226000,226000,226000,0
|
|
20230627,095800,26532000,226000,226000,226000,226000,0
|
|
20230627,095700,26532000,226000,226500,226500,226000,4
|
|
20230627,095600,25627000,226500,226500,226500,226500,49
|
|
20230627,095500,14528500,227000,227000,227000,227000,0
|
|
20230627,095400,14528500,227000,227000,227000,227000,1
|
|
20230627,095300,14301500,226500,226500,226500,226500,0
|
|
20230627,095200,14301500,226500,226500,226500,226500,0
|
|
20230627,095100,14301500,226500,226500,226500,226500,0
|
|
20230627,095000,14301500,226500,226500,226500,226500,0
|
|
20230627,094900,14301500,226500,226500,226500,226500,0
|
|
20230627,094800,14301500,226500,226500,226500,226500,0
|
|
20230627,094700,14301500,226500,226500,226500,226500,0
|
|
20230627,094600,14301500,226500,226500,226500,226500,0
|
|
20230627,094500,14301500,226500,226500,226500,226500,0
|
|
20230627,094400,14301500,226500,226500,226500,226500,0
|
|
20230627,094300,14301500,226500,226500,226500,226500,0
|
|
20230627,094200,14301500,226500,226500,226500,226500,0
|
|
20230627,094100,14301500,226500,226500,226500,226500,0
|
|
20230627,094000,14301500,226500,226500,226500,226500,0
|
|
20230627,093900,14301500,226500,226500,226500,226500,0
|
|
20230627,093800,14301500,226500,226500,226500,226500,3
|
|
20230627,093700,13622000,226500,226500,226500,226500,0
|
|
20230627,093600,13622000,226500,226500,226500,226500,0
|
|
20230627,093500,13622000,226500,226500,226500,226500,0
|
|
20230627,093400,13622000,226500,226500,226500,226500,0
|
|
20230627,093300,13622000,226500,226500,226500,226500,0
|
|
20230627,093200,13622000,226500,226500,226500,226500,0
|
|
20230627,093100,13622000,226500,226500,226500,226500,0
|
|
20230627,093000,13622000,226500,226500,226500,226500,0
|
|
20230627,092900,13622000,226500,226500,226500,226500,0
|
|
20230627,092800,13622000,226500,226500,226500,226500,0
|
|
20230627,092700,13622000,226500,226500,226500,226500,1
|
|
20230627,092600,13395500,227000,227000,227000,227000,0
|
|
20230627,092500,13395500,227000,227000,227000,227000,0
|
|
20230627,092400,13395500,227000,227000,227000,227000,0
|
|
20230627,092300,13395500,227000,227000,227000,227000,0
|
|
20230627,092200,13395500,227000,227000,227000,227000,0
|
|
20230627,092100,13395500,227000,227000,227000,227000,1
|
|
20230627,092000,13168500,227000,227000,227000,227000,0
|
|
20230627,091900,13168500,227000,227000,227000,227000,0
|
|
20230627,091800,13168500,227000,227000,227000,227000,0
|
|
20230627,091700,13168500,227000,227000,227000,227000,0
|
|
20230627,091600,13168500,227000,227000,227000,227000,1
|
|
20230627,091500,12941500,227000,227000,227000,227000,0
|
|
20230627,091400,12941500,227000,227000,227000,227000,4
|
|
20230627,091300,12033500,227000,227000,227000,227000,40
|
|
20230627,091200,2953500,227500,227500,227500,227500,0
|
|
20230627,091100,2953500,227500,227500,227500,227500,0
|
|
20230627,091000,2953500,227500,227500,227500,227500,1
|
|
20230627,090900,2726000,227500,227500,227500,227500,0
|
|
20230627,090800,2726000,227500,227500,227500,227500,4
|
|
20230627,090700,1816000,227000,227000,227000,227000,0
|
|
20230627,090600,1816000,227000,227000,227000,227000,3
|
|
20230627,090500,1135000,227000,227000,227000,227000,0
|
|
20230627,090400,1135000,227000,227000,227000,227000,0
|
|
20230627,090300,1135000,227000,227000,227000,227000,0
|
|
20230627,090200,1135000,227000,227000,227000,227000,0
|
|
20230627,090100,1135000,227000,227000,227000,227000,5
|
|
20230627,090000,0,227000,227000,227000,227000,0
|