580 lines
32 KiB
CSV
580 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183700,207564000,227000,227000,227000,227000,14
|
|
20230628,183600,207564000,227000,227000,227000,227000,0
|
|
20230628,183500,207564000,227000,227000,227000,227000,0
|
|
20230628,183400,207564000,227000,227000,227000,227000,0
|
|
20230628,183300,207564000,227000,227000,227000,227000,0
|
|
20230628,183200,207564000,227000,227000,227000,227000,0
|
|
20230628,183100,207564000,227000,227000,227000,227000,0
|
|
20230628,183000,207564000,227000,227000,227000,227000,0
|
|
20230628,182900,207564000,227000,227000,227000,227000,0
|
|
20230628,182800,207564000,227000,227000,227000,227000,0
|
|
20230628,182700,207564000,227000,227000,227000,227000,0
|
|
20230628,182600,207564000,227000,227000,227000,227000,0
|
|
20230628,182500,207564000,227000,227000,227000,227000,0
|
|
20230628,182400,207564000,227000,227000,227000,227000,0
|
|
20230628,182300,207564000,227000,227000,227000,227000,0
|
|
20230628,182200,207564000,227000,227000,227000,227000,0
|
|
20230628,182100,207564000,227000,227000,227000,227000,0
|
|
20230628,182000,207564000,227000,227000,227000,227000,0
|
|
20230628,181900,207564000,227000,227000,227000,227000,0
|
|
20230628,181800,207564000,227000,227000,227000,227000,0
|
|
20230628,181700,207564000,227000,227000,227000,227000,0
|
|
20230628,181600,207564000,227000,227000,227000,227000,0
|
|
20230628,181500,207564000,227000,227000,227000,227000,0
|
|
20230628,181400,207564000,227000,227000,227000,227000,0
|
|
20230628,181300,207564000,227000,227000,227000,227000,0
|
|
20230628,181200,207564000,227000,227000,227000,227000,0
|
|
20230628,181100,207564000,227000,227000,227000,227000,0
|
|
20230628,181000,207564000,227000,227000,227000,227000,0
|
|
20230628,180900,207564000,227000,227000,227000,227000,0
|
|
20230628,180800,207564000,227000,227000,227000,227000,0
|
|
20230628,180700,207564000,227000,227000,227000,227000,14
|
|
20230628,180600,207564000,227000,227000,227000,227000,0
|
|
20230628,180500,207564000,227000,227000,227000,227000,0
|
|
20230628,180400,207564000,227000,227000,227000,227000,0
|
|
20230628,180300,207564000,227000,227000,227000,227000,0
|
|
20230628,180200,207564000,227000,227000,227000,227000,0
|
|
20230628,180100,207564000,227000,227000,227000,227000,0
|
|
20230628,180000,207564000,227000,227000,227000,227000,0
|
|
20230628,175900,207564000,227000,227000,227000,227000,0
|
|
20230628,175800,207564000,227000,227000,227000,227000,0
|
|
20230628,175700,207564000,227000,227000,227000,227000,0
|
|
20230628,175600,207564000,227000,227000,227000,227000,0
|
|
20230628,175500,207564000,227000,227000,227000,227000,0
|
|
20230628,175400,207564000,227000,227000,227000,227000,0
|
|
20230628,175300,207564000,227000,227000,227000,227000,0
|
|
20230628,175200,207564000,227000,227000,227000,227000,0
|
|
20230628,175100,207564000,227000,227000,227000,227000,0
|
|
20230628,175000,207564000,227000,227000,227000,227000,0
|
|
20230628,174900,207564000,227000,227000,227000,227000,0
|
|
20230628,174800,207564000,227000,227000,227000,227000,0
|
|
20230628,174700,207564000,227000,227000,227000,227000,0
|
|
20230628,174600,207564000,227000,227000,227000,227000,0
|
|
20230628,174500,207564000,227000,227000,227000,227000,0
|
|
20230628,174400,207564000,227000,227000,227000,227000,0
|
|
20230628,174300,207564000,227000,227000,227000,227000,0
|
|
20230628,174200,207564000,227000,227000,227000,227000,0
|
|
20230628,174100,207564000,227000,227000,227000,227000,0
|
|
20230628,174000,207564000,227000,227000,227000,227000,0
|
|
20230628,173900,207564000,227000,227000,227000,227000,0
|
|
20230628,173800,207564000,227000,227000,227000,227000,0
|
|
20230628,173700,207564000,227000,227000,227000,227000,14
|
|
20230628,173600,207564000,227000,227000,227000,227000,0
|
|
20230628,173500,207564000,227000,227000,227000,227000,0
|
|
20230628,173400,207564000,227000,227000,227000,227000,0
|
|
20230628,173300,207564000,227000,227000,227000,227000,0
|
|
20230628,173200,207564000,227000,227000,227000,227000,0
|
|
20230628,173100,207564000,227000,227000,227000,227000,0
|
|
20230628,173000,207564000,227000,227000,227000,227000,0
|
|
20230628,172900,207564000,227000,227000,227000,227000,0
|
|
20230628,172800,207564000,227000,227000,227000,227000,0
|
|
20230628,172700,207564000,227000,227000,227000,227000,0
|
|
20230628,172600,207564000,227000,227000,227000,227000,0
|
|
20230628,172500,207564000,227000,227000,227000,227000,0
|
|
20230628,172400,207564000,227000,227000,227000,227000,0
|
|
20230628,172300,207564000,227000,227000,227000,227000,0
|
|
20230628,172200,207564000,227000,227000,227000,227000,0
|
|
20230628,172100,207564000,227000,227000,227000,227000,0
|
|
20230628,172000,207564000,227000,227000,227000,227000,0
|
|
20230628,171900,207564000,227000,227000,227000,227000,0
|
|
20230628,171800,207564000,227000,227000,227000,227000,0
|
|
20230628,171700,207564000,227000,227000,227000,227000,0
|
|
20230628,171600,207564000,227000,227000,227000,227000,0
|
|
20230628,171500,207564000,227000,227000,227000,227000,0
|
|
20230628,171400,207564000,227000,227000,227000,227000,0
|
|
20230628,171300,207564000,227000,227000,227000,227000,0
|
|
20230628,171200,207564000,227000,227000,227000,227000,0
|
|
20230628,171100,207564000,227000,227000,227000,227000,0
|
|
20230628,171000,207564000,227000,227000,227000,227000,0
|
|
20230628,170900,207564000,227000,227000,227000,227000,0
|
|
20230628,170800,207564000,227000,227000,227000,227000,0
|
|
20230628,170700,207564000,227000,227000,227000,227000,14
|
|
20230628,170600,207564000,227000,227000,227000,227000,0
|
|
20230628,170500,207564000,227000,227000,227000,227000,0
|
|
20230628,170400,207564000,227000,227000,227000,227000,0
|
|
20230628,170300,207564000,227000,227000,227000,227000,0
|
|
20230628,170200,207564000,227000,227000,227000,227000,0
|
|
20230628,170100,207564000,227000,227000,227000,227000,0
|
|
20230628,170000,207564000,227000,227000,227000,227000,0
|
|
20230628,165900,207564000,227000,227000,227000,227000,0
|
|
20230628,165800,207564000,227000,227000,227000,227000,0
|
|
20230628,165700,207564000,227000,227000,227000,227000,0
|
|
20230628,165600,207564000,227000,227000,227000,227000,0
|
|
20230628,165500,207564000,227000,227000,227000,227000,0
|
|
20230628,165400,207564000,227000,227000,227000,227000,0
|
|
20230628,165300,207564000,227000,227000,227000,227000,0
|
|
20230628,165200,207564000,227000,227000,227000,227000,0
|
|
20230628,165100,207564000,227000,227000,227000,227000,0
|
|
20230628,165000,207564000,227000,227000,227000,227000,0
|
|
20230628,164900,207564000,227000,227000,227000,227000,0
|
|
20230628,164800,207564000,227000,227000,227000,227000,0
|
|
20230628,164700,207564000,227000,227000,227000,227000,0
|
|
20230628,164600,207564000,227000,227000,227000,227000,0
|
|
20230628,164500,207564000,227000,227000,227000,227000,0
|
|
20230628,164400,207564000,227000,227000,227000,227000,0
|
|
20230628,164300,207564000,227000,227000,227000,227000,0
|
|
20230628,164200,207564000,227000,227000,227000,227000,0
|
|
20230628,164100,207564000,227000,227000,227000,227000,0
|
|
20230628,164000,207564000,227000,227000,227000,227000,0
|
|
20230628,163900,207564000,227000,227000,227000,227000,0
|
|
20230628,163800,207564000,227000,227000,227000,227000,0
|
|
20230628,163700,207564000,227000,227000,227000,227000,14
|
|
20230628,163600,207564000,227000,227000,227000,227000,0
|
|
20230628,163500,207564000,227000,227000,227000,227000,0
|
|
20230628,163400,207564000,227000,227000,227000,227000,0
|
|
20230628,163300,207564000,227000,227000,227000,227000,0
|
|
20230628,163200,207564000,227000,227000,227000,227000,0
|
|
20230628,163100,207564000,227000,227000,227000,227000,0
|
|
20230628,163000,207564000,227000,227000,227000,227000,0
|
|
20230628,162900,207564000,227000,227000,227000,227000,0
|
|
20230628,162800,207564000,227000,227000,227000,227000,0
|
|
20230628,162700,207564000,227000,227000,227000,227000,0
|
|
20230628,162600,207564000,227000,227000,227000,227000,0
|
|
20230628,162500,207564000,227000,227000,227000,227000,0
|
|
20230628,162400,207564000,227000,227000,227000,227000,0
|
|
20230628,162300,207564000,227000,227000,227000,227000,0
|
|
20230628,162200,207564000,227000,227000,227000,227000,0
|
|
20230628,162100,207564000,227000,227000,227000,227000,0
|
|
20230628,162000,207564000,227000,227000,227000,227000,0
|
|
20230628,161900,207564000,227000,227000,227000,227000,0
|
|
20230628,161800,207564000,227000,227000,227000,227000,0
|
|
20230628,161700,207564000,227000,227000,227000,227000,0
|
|
20230628,161600,207564000,227000,227000,227000,227000,0
|
|
20230628,161500,207564000,227000,227000,227000,227000,0
|
|
20230628,161400,207564000,227000,227000,227000,227000,0
|
|
20230628,161300,207564000,227000,227000,227000,227000,0
|
|
20230628,161200,207564000,227000,227000,227000,227000,0
|
|
20230628,161100,207564000,227000,227000,227000,227000,0
|
|
20230628,161000,207564000,227000,227000,227000,227000,0
|
|
20230628,160900,207564000,227000,227000,227000,227000,0
|
|
20230628,160800,207564000,227000,227000,227000,227000,0
|
|
20230628,160700,207564000,227000,227000,227000,227000,14
|
|
20230628,160600,207564000,227000,227000,227000,227000,0
|
|
20230628,160500,207564000,227000,227000,227000,227000,0
|
|
20230628,160400,207564000,227000,227000,227000,227000,0
|
|
20230628,160300,207564000,227000,227000,227000,227000,0
|
|
20230628,160200,207564000,227000,227000,227000,227000,0
|
|
20230628,160100,207564000,227000,227000,227000,227000,0
|
|
20230628,160000,207564000,227000,227000,227000,227000,0
|
|
20230628,155900,207564000,227000,227000,227000,227000,0
|
|
20230628,155800,207564000,227000,227000,227000,227000,0
|
|
20230628,155700,207564000,227000,227000,227000,227000,0
|
|
20230628,155600,207564000,227000,227000,227000,227000,0
|
|
20230628,155500,207564000,227000,227000,227000,227000,0
|
|
20230628,155400,207564000,227000,227000,227000,227000,0
|
|
20230628,155300,207564000,227000,227000,227000,227000,0
|
|
20230628,155200,207564000,227000,227000,227000,227000,0
|
|
20230628,155100,207564000,227000,227000,227000,227000,0
|
|
20230628,155000,207564000,227000,227000,227000,227000,0
|
|
20230628,154900,207564000,227000,227000,227000,227000,0
|
|
20230628,154800,207564000,227000,227000,227000,227000,0
|
|
20230628,154700,207564000,227000,227000,227000,227000,0
|
|
20230628,154600,207564000,227000,227000,227000,227000,0
|
|
20230628,154500,207564000,227000,227000,227000,227000,0
|
|
20230628,154400,207564000,227000,227000,227000,227000,0
|
|
20230628,154300,207564000,227000,227000,227000,227000,0
|
|
20230628,154200,207564000,227000,227000,227000,227000,0
|
|
20230628,154100,207564000,227000,227000,227000,227000,0
|
|
20230628,154000,207564000,227000,227000,227000,227000,0
|
|
20230628,153900,207564000,227000,227000,227000,227000,0
|
|
20230628,153800,207564000,227000,227000,227000,227000,0
|
|
20230628,153700,207564000,227000,227000,227000,227000,14
|
|
20230628,153600,207564000,227000,227000,227000,227000,0
|
|
20230628,153500,207564000,227000,227000,227000,227000,0
|
|
20230628,153400,207564000,227000,227000,227000,227000,0
|
|
20230628,153300,207564000,227000,227000,227000,227000,0
|
|
20230628,153200,207564000,227000,227000,227000,227000,0
|
|
20230628,153100,207564000,227000,227000,227000,227000,0
|
|
20230628,153000,207564000,227000,227000,227000,227000,14
|
|
20230628,152900,204386000,227000,227000,227000,227000,0
|
|
20230628,152800,204386000,227000,227000,227000,227000,0
|
|
20230628,152700,204386000,227000,227000,227000,227000,0
|
|
20230628,152600,204386000,227000,227000,227000,227000,0
|
|
20230628,152500,204386000,227000,227000,227000,227000,0
|
|
20230628,152400,204386000,227000,227000,227000,227000,0
|
|
20230628,152300,204386000,227000,227000,227000,227000,0
|
|
20230628,152200,204386000,227000,227000,227000,227000,0
|
|
20230628,152100,204386000,227000,227000,227000,227000,0
|
|
20230628,152000,204386000,227000,227000,227000,227000,0
|
|
20230628,151900,204386000,227000,227000,227000,227000,0
|
|
20230628,151800,204386000,227000,227000,227000,227000,0
|
|
20230628,151700,204386000,227000,227000,227000,227000,1
|
|
20230628,151600,204159000,226500,226500,226500,226500,0
|
|
20230628,151500,204159000,226500,226500,226500,226500,0
|
|
20230628,151400,204159000,226500,226500,226500,226500,0
|
|
20230628,151300,204159000,226500,226500,226500,226500,0
|
|
20230628,151200,204159000,226500,226500,226500,226500,0
|
|
20230628,151100,204159000,226500,226500,226500,226500,0
|
|
20230628,151000,204159000,226500,226500,226500,226500,0
|
|
20230628,150900,204159000,226500,226500,226500,226500,2
|
|
20230628,150800,203706000,226500,226500,226500,226500,8
|
|
20230628,150700,201894000,226500,226500,226500,226500,1
|
|
20230628,150600,201667500,226500,226500,226500,226500,0
|
|
20230628,150500,201667500,226500,226500,226500,226500,1
|
|
20230628,150400,201441000,226000,226000,226000,226000,3
|
|
20230628,150300,200763000,226500,226500,226500,226500,4
|
|
20230628,150200,199857000,226500,226500,226500,226500,0
|
|
20230628,150100,199857000,226500,226500,226500,226500,1
|
|
20230628,150000,199630500,226500,226500,226500,226500,0
|
|
20230628,145900,199630500,226500,226500,226500,226500,0
|
|
20230628,145800,199630500,226500,226500,226500,226500,1
|
|
20230628,145700,199404000,226500,226500,226500,226500,5
|
|
20230628,145600,198271500,226500,226500,226500,226500,0
|
|
20230628,145500,198271500,226500,226500,226500,226500,0
|
|
20230628,145400,198271500,226500,226500,226500,226500,0
|
|
20230628,145300,198271500,226500,226500,226500,226500,0
|
|
20230628,145200,198271500,226500,226500,226500,226500,0
|
|
20230628,145100,198271500,226500,226500,226500,226500,11
|
|
20230628,145000,195780000,226500,226500,226500,226500,5
|
|
20230628,144900,194647500,226000,226000,226000,226000,0
|
|
20230628,144800,194647500,226000,226000,226000,226000,0
|
|
20230628,144700,194647500,226000,226000,226000,226000,0
|
|
20230628,144600,194647500,226000,226000,226000,226000,0
|
|
20230628,144500,194647500,226000,226000,226000,226000,0
|
|
20230628,144400,194647500,226000,226500,226500,226000,3
|
|
20230628,144300,193968500,226000,226000,226000,226000,0
|
|
20230628,144200,193968500,226000,226000,226000,226000,0
|
|
20230628,144100,193968500,226000,226000,226000,226000,0
|
|
20230628,144000,193968500,226000,226000,226000,226000,0
|
|
20230628,143900,193968500,226000,226000,226000,226000,0
|
|
20230628,143800,193968500,226000,226000,226000,226000,0
|
|
20230628,143700,193968500,226000,226000,226000,226000,0
|
|
20230628,143600,193968500,226000,226000,226000,226000,0
|
|
20230628,143500,193968500,226000,226000,226000,226000,0
|
|
20230628,143400,193968500,226000,226000,226000,226000,0
|
|
20230628,143300,193968500,226000,226000,226000,226000,0
|
|
20230628,143200,193968500,226000,226500,226500,226000,2
|
|
20230628,143100,193516000,227000,226500,227000,226500,10
|
|
20230628,143000,191246500,226000,226000,226000,226000,2
|
|
20230628,142900,190794500,226500,226500,226500,226500,2
|
|
20230628,142800,190341500,226000,226000,226000,226000,7
|
|
20230628,142700,188759500,226000,226000,226000,226000,0
|
|
20230628,142600,188759500,226000,226000,226500,226000,5
|
|
20230628,142500,187628000,226500,226000,226500,226000,36
|
|
20230628,142400,179491500,226000,226000,226000,226000,0
|
|
20230628,142300,179491500,226000,226000,226000,226000,1
|
|
20230628,142200,179265500,226500,226500,226500,226500,3
|
|
20230628,142100,178586000,226000,226500,226500,226000,3
|
|
20230628,142000,177907500,226000,226500,226500,226000,25
|
|
20230628,141900,172257000,226500,226500,226500,226500,116
|
|
20230628,141800,145983000,226500,226500,226500,226500,0
|
|
20230628,141700,145983000,226500,226500,226500,226500,0
|
|
20230628,141600,145983000,226500,226500,226500,226500,0
|
|
20230628,141500,145983000,226500,226500,226500,226500,4
|
|
20230628,141400,145077000,226500,226500,226500,226500,4
|
|
20230628,141300,144171000,227000,227000,227000,227000,0
|
|
20230628,141200,144171000,227000,227000,227000,227000,0
|
|
20230628,141100,144171000,227000,227000,227000,227000,0
|
|
20230628,141000,144171000,227000,227000,227000,227000,0
|
|
20230628,140900,144171000,227000,227000,227000,227000,0
|
|
20230628,140800,144171000,227000,227000,227000,227000,0
|
|
20230628,140700,144171000,227000,227000,227000,227000,0
|
|
20230628,140600,144171000,227000,227000,227000,227000,0
|
|
20230628,140500,144171000,227000,227000,227000,227000,0
|
|
20230628,140400,144171000,227000,227000,227000,227000,0
|
|
20230628,140300,144171000,227000,227000,227000,227000,1
|
|
20230628,140200,143944000,227000,227000,227000,227000,0
|
|
20230628,140100,143944000,227000,227000,227000,227000,1
|
|
20230628,140000,143717000,227000,227000,227000,227000,0
|
|
20230628,135900,143717000,227000,227000,227000,227000,0
|
|
20230628,135800,143717000,227000,227000,227000,227000,0
|
|
20230628,135700,143717000,227000,227000,227000,227000,0
|
|
20230628,135600,143717000,227000,227000,227000,227000,0
|
|
20230628,135500,143717000,227000,227000,227000,227000,0
|
|
20230628,135400,143717000,227000,227000,227000,227000,0
|
|
20230628,135300,143717000,227000,227000,227000,227000,0
|
|
20230628,135200,143717000,227000,227000,227000,227000,0
|
|
20230628,135100,143717000,227000,227000,227000,227000,0
|
|
20230628,135000,143717000,227000,227000,227000,227000,0
|
|
20230628,134900,143717000,227000,227000,227000,227000,0
|
|
20230628,134800,143717000,227000,227000,227000,227000,0
|
|
20230628,134700,143717000,227000,227000,227000,227000,1
|
|
20230628,134600,143490000,227000,227000,227000,227000,1
|
|
20230628,134500,143263000,227000,227000,227000,227000,2
|
|
20230628,134400,142809000,227000,227000,227000,227000,0
|
|
20230628,134300,142809000,227000,227000,227000,227000,0
|
|
20230628,134200,142809000,227000,227000,227000,227000,0
|
|
20230628,134100,142809000,227000,227000,227000,227000,0
|
|
20230628,134000,142809000,227000,227000,227000,227000,1
|
|
20230628,133900,142582000,227000,227000,227000,227000,0
|
|
20230628,133800,142582000,227000,227000,227000,227000,0
|
|
20230628,133700,142582000,227000,227000,227000,227000,0
|
|
20230628,133600,142582000,227000,227000,227000,227000,2
|
|
20230628,133500,142128000,227000,227000,227000,227000,0
|
|
20230628,133400,142128000,227000,227000,227000,227000,2
|
|
20230628,133300,141674000,226500,226500,226500,226500,7
|
|
20230628,133200,140088500,226500,226500,226500,226500,1
|
|
20230628,133100,139862000,226500,226500,226500,226500,2
|
|
20230628,133000,139409000,226500,226500,226500,226500,0
|
|
20230628,132900,139409000,226500,226500,226500,226500,30
|
|
20230628,132800,132614000,227000,227000,227000,227000,0
|
|
20230628,132700,132614000,227000,227000,227000,227000,0
|
|
20230628,132600,132614000,227000,227000,227000,227000,0
|
|
20230628,132500,132614000,227000,227000,227000,227000,0
|
|
20230628,132400,132614000,227000,227000,227000,227000,0
|
|
20230628,132300,132614000,227000,227000,227000,227000,0
|
|
20230628,132200,132614000,227000,227000,227000,227000,0
|
|
20230628,132100,132614000,227000,227000,227000,227000,10
|
|
20230628,132000,130344000,227000,227000,227000,227000,0
|
|
20230628,131900,130344000,227000,227000,227000,227000,0
|
|
20230628,131800,130344000,227000,227000,227000,227000,0
|
|
20230628,131700,130344000,227000,227000,227000,227000,0
|
|
20230628,131600,130344000,227000,227000,227000,227000,0
|
|
20230628,131500,130344000,227000,227000,227000,227000,10
|
|
20230628,131400,128074000,226500,226500,226500,226500,0
|
|
20230628,131300,128074000,226500,226500,226500,226500,0
|
|
20230628,131200,128074000,226500,226500,226500,226500,0
|
|
20230628,131100,128074000,226500,226500,226500,226500,0
|
|
20230628,131000,128074000,226500,226500,226500,226500,0
|
|
20230628,130900,128074000,226500,226500,226500,226500,160
|
|
20230628,130800,91834000,226500,226500,226500,226500,0
|
|
20230628,130700,91834000,226500,226500,226500,226500,4
|
|
20230628,130600,90928000,226500,226500,226500,226500,0
|
|
20230628,130500,90928000,226500,226500,226500,226500,0
|
|
20230628,130400,90928000,226500,226500,226500,226500,0
|
|
20230628,130300,90928000,226500,226500,226500,226500,0
|
|
20230628,130200,90928000,226500,226500,226500,226500,0
|
|
20230628,130100,90928000,226500,227000,227000,226500,5
|
|
20230628,130000,89793500,227000,227000,227000,227000,7
|
|
20230628,125900,88204500,227000,227000,227000,227000,0
|
|
20230628,125800,88204500,227000,227000,227000,227000,0
|
|
20230628,125700,88204500,227000,227000,227000,227000,0
|
|
20230628,125600,88204500,227000,227000,227000,227000,0
|
|
20230628,125500,88204500,227000,227000,227000,227000,0
|
|
20230628,125400,88204500,227000,227000,227000,227000,0
|
|
20230628,125300,88204500,227000,227000,227000,227000,0
|
|
20230628,125200,88204500,227000,227000,227000,227000,10
|
|
20230628,125100,85934500,227000,227000,227000,227000,0
|
|
20230628,125000,85934500,227000,227000,227000,227000,0
|
|
20230628,124900,85934500,227000,227000,227000,227000,0
|
|
20230628,124800,85934500,227000,227000,227000,227000,2
|
|
20230628,124700,85480500,227000,227000,227000,227000,2
|
|
20230628,124600,85026500,227000,227000,227000,227000,2
|
|
20230628,124500,84572500,227000,227000,227000,227000,0
|
|
20230628,124400,84572500,227000,227000,227000,227000,0
|
|
20230628,124300,84572500,227000,227000,227000,227000,0
|
|
20230628,124200,84572500,227000,227000,227000,227000,0
|
|
20230628,124100,84572500,227000,227000,227000,227000,0
|
|
20230628,124000,84572500,227000,227000,227000,227000,5
|
|
20230628,123900,83437500,227000,227000,227000,227000,0
|
|
20230628,123800,83437500,227000,227000,227000,227000,0
|
|
20230628,123700,83437500,227000,227000,227000,227000,0
|
|
20230628,123600,83437500,227000,227000,227000,227000,0
|
|
20230628,123500,83437500,227000,227000,227000,227000,1
|
|
20230628,123400,83210500,227000,227000,227000,227000,1
|
|
20230628,123300,82983500,227000,227000,227000,227000,1
|
|
20230628,123200,82756500,227000,227000,227000,227000,0
|
|
20230628,123100,82756500,227000,227000,227000,227000,0
|
|
20230628,123000,82756500,227000,227000,227000,227000,0
|
|
20230628,122900,82756500,227000,227000,227000,227000,0
|
|
20230628,122800,82756500,227000,227000,227000,227000,0
|
|
20230628,122700,82756500,227000,227000,227000,227000,0
|
|
20230628,122600,82756500,227000,227000,227000,227000,0
|
|
20230628,122500,82756500,227000,227000,227000,227000,0
|
|
20230628,122400,82756500,227000,227000,227000,227000,2
|
|
20230628,122300,82302500,227000,227000,227000,227000,0
|
|
20230628,122200,82302500,227000,227000,227000,227000,0
|
|
20230628,122100,82302500,227000,227000,227000,227000,0
|
|
20230628,122000,82302500,227000,227000,227000,227000,0
|
|
20230628,121900,82302500,227000,227000,227000,227000,0
|
|
20230628,121800,82302500,227000,227000,227000,227000,0
|
|
20230628,121700,82302500,227000,227000,227000,227000,0
|
|
20230628,121600,82302500,227000,227000,227000,227000,0
|
|
20230628,121500,82302500,227000,227000,227000,227000,0
|
|
20230628,121400,82302500,227000,227000,227000,227000,0
|
|
20230628,121300,82302500,227000,227000,227000,227000,0
|
|
20230628,121200,82302500,227000,227000,227000,227000,0
|
|
20230628,121100,82302500,227000,227000,227000,227000,0
|
|
20230628,121000,82302500,227000,227000,227000,227000,4
|
|
20230628,120900,81394500,227000,227000,227000,227000,3
|
|
20230628,120800,80713500,227000,227000,227000,227000,0
|
|
20230628,120700,80713500,227000,227000,227000,227000,0
|
|
20230628,120600,80713500,227000,227000,227000,227000,0
|
|
20230628,120500,80713500,227000,227000,227000,227000,0
|
|
20230628,120400,80713500,227000,227000,227000,227000,0
|
|
20230628,120300,80713500,227000,227000,227000,227000,0
|
|
20230628,120200,80713500,227000,227000,227000,227000,0
|
|
20230628,120100,80713500,227000,227000,227000,227000,0
|
|
20230628,120000,80713500,227000,227000,227000,227000,0
|
|
20230628,115900,80713500,227000,227000,227000,227000,0
|
|
20230628,115800,80713500,227000,227000,227000,227000,0
|
|
20230628,115700,80713500,227000,227000,227000,227000,0
|
|
20230628,115600,80713500,227000,227000,227000,227000,0
|
|
20230628,115500,80713500,227000,227000,227000,227000,0
|
|
20230628,115400,80713500,227000,227000,227000,227000,0
|
|
20230628,115300,80713500,227000,227000,227000,227000,0
|
|
20230628,115200,80713500,227000,227000,227000,227000,0
|
|
20230628,115100,80713500,227000,227000,227000,227000,0
|
|
20230628,115000,80713500,227000,227000,227000,227000,6
|
|
20230628,114900,79351500,227000,227000,227000,227000,30
|
|
20230628,114800,72541500,227000,227000,227000,227000,0
|
|
20230628,114700,72541500,227000,227000,227000,227000,0
|
|
20230628,114600,72541500,227000,227000,227000,227000,0
|
|
20230628,114500,72541500,227000,227000,227000,227000,0
|
|
20230628,114400,72541500,227000,227000,227000,227000,1
|
|
20230628,114300,72314500,227000,227000,227000,227000,1
|
|
20230628,114200,72087500,227000,227000,227000,227000,0
|
|
20230628,114100,72087500,227000,227000,227000,227000,0
|
|
20230628,114000,72087500,227000,227000,227000,227000,0
|
|
20230628,113900,72087500,227000,227000,227000,227000,0
|
|
20230628,113800,72087500,227000,227000,227000,227000,0
|
|
20230628,113700,72087500,227000,227000,227000,227000,0
|
|
20230628,113600,72087500,227000,227000,227000,227000,0
|
|
20230628,113500,72087500,227000,227000,227000,227000,0
|
|
20230628,113400,72087500,227000,227000,227000,227000,0
|
|
20230628,113300,72087500,227000,227000,227000,227000,0
|
|
20230628,113200,72087500,227000,227000,227000,227000,0
|
|
20230628,113100,72087500,227000,227000,227000,227000,1
|
|
20230628,113000,71860500,227000,227000,227000,227000,20
|
|
20230628,112900,67320500,227000,227000,227000,227000,1
|
|
20230628,112800,67093500,227000,227000,227000,227000,0
|
|
20230628,112700,67093500,227000,227000,227000,227000,0
|
|
20230628,112600,67093500,227000,227000,227000,227000,0
|
|
20230628,112500,67093500,227000,227000,227000,227000,0
|
|
20230628,112400,67093500,227000,227000,227000,227000,0
|
|
20230628,112300,67093500,227000,227000,227000,227000,0
|
|
20230628,112200,67093500,227000,227000,227000,227000,0
|
|
20230628,112100,67093500,227000,227000,227000,227000,1
|
|
20230628,112000,66866500,226500,226500,226500,226500,2
|
|
20230628,111900,66413500,226500,226500,226500,226500,0
|
|
20230628,111800,66413500,226500,226500,226500,226500,0
|
|
20230628,111700,66413500,226500,226500,226500,226500,0
|
|
20230628,111600,66413500,226500,226500,226500,226500,0
|
|
20230628,111500,66413500,226500,226500,226500,226500,0
|
|
20230628,111400,66413500,226500,226500,226500,226500,1
|
|
20230628,111300,66187000,226500,226500,226500,226500,0
|
|
20230628,111200,66187000,226500,226500,226500,226500,66
|
|
20230628,111100,51238000,227000,227000,227000,227000,0
|
|
20230628,111000,51238000,227000,227000,227000,227000,0
|
|
20230628,110900,51238000,227000,227000,227000,227000,0
|
|
20230628,110800,51238000,227000,227000,227000,227000,0
|
|
20230628,110700,51238000,227000,227000,227000,227000,2
|
|
20230628,110600,50784000,227000,227000,227000,227000,0
|
|
20230628,110500,50784000,227000,227000,227000,227000,0
|
|
20230628,110400,50784000,227000,227000,227000,227000,3
|
|
20230628,110300,50103000,227000,227000,227000,227000,0
|
|
20230628,110200,50103000,227000,227000,227000,227000,0
|
|
20230628,110100,50103000,227000,227000,227000,227000,0
|
|
20230628,110000,50103000,227000,227000,227000,227000,0
|
|
20230628,105900,50103000,227000,227000,227000,227000,3
|
|
20230628,105800,49422000,227000,227000,227000,227000,0
|
|
20230628,105700,49422000,227000,227000,227000,227000,1
|
|
20230628,105600,49195000,227000,227000,227000,227000,1
|
|
20230628,105500,48968000,227000,227000,227000,227000,0
|
|
20230628,105400,48968000,227000,227000,227000,227000,0
|
|
20230628,105300,48968000,227000,227000,227000,227000,0
|
|
20230628,105200,48968000,227000,227000,227000,227000,6
|
|
20230628,105100,47606000,227000,227000,227000,227000,0
|
|
20230628,105000,47606000,227000,227000,227000,227000,1
|
|
20230628,104900,47379000,227000,227000,227000,227000,0
|
|
20230628,104800,47379000,227000,227000,227000,227000,0
|
|
20230628,104700,47379000,227000,227000,227000,227000,0
|
|
20230628,104600,47379000,227000,227000,227000,227000,0
|
|
20230628,104500,47379000,227000,227000,227000,227000,0
|
|
20230628,104400,47379000,227000,227000,227000,227000,0
|
|
20230628,104300,47379000,227000,227000,227000,227000,0
|
|
20230628,104200,47379000,227000,227000,227000,227000,0
|
|
20230628,104100,47379000,227000,227000,227000,227000,0
|
|
20230628,104000,47379000,227000,227000,227000,227000,0
|
|
20230628,103900,47379000,227000,227000,227000,227000,0
|
|
20230628,103800,47379000,227000,227000,227000,227000,1
|
|
20230628,103700,47152000,227000,227000,227000,227000,0
|
|
20230628,103600,47152000,227000,227000,227000,227000,0
|
|
20230628,103500,47152000,227000,227000,227000,227000,1
|
|
20230628,103400,46925000,227000,227000,227000,227000,22
|
|
20230628,103300,41931000,227000,227000,227000,227000,1
|
|
20230628,103200,41704000,227000,227000,227000,227000,0
|
|
20230628,103100,41704000,227000,227000,227000,227000,0
|
|
20230628,103000,41704000,227000,227000,227000,227000,0
|
|
20230628,102900,41704000,227000,227000,227000,227000,0
|
|
20230628,102800,41704000,227000,227000,227000,227000,8
|
|
20230628,102700,39888000,227000,227000,227000,227000,5
|
|
20230628,102600,38753000,227000,227000,227000,227000,0
|
|
20230628,102500,38753000,227000,227000,227000,227000,0
|
|
20230628,102400,38753000,227000,227000,227000,227000,0
|
|
20230628,102300,38753000,227000,227000,227000,227000,0
|
|
20230628,102200,38753000,227000,227000,227000,227000,0
|
|
20230628,102100,38753000,227000,227000,227000,227000,0
|
|
20230628,102000,38753000,227000,227000,227000,227000,1
|
|
20230628,101900,38526000,227000,227000,227000,227000,0
|
|
20230628,101800,38526000,227000,227000,227000,227000,0
|
|
20230628,101700,38526000,227000,227000,227000,227000,0
|
|
20230628,101600,38526000,227000,227000,227000,227000,1
|
|
20230628,101500,38299000,227000,227000,227000,227000,0
|
|
20230628,101400,38299000,227000,227000,227000,227000,2
|
|
20230628,101300,37845000,227000,227000,227000,227000,1
|
|
20230628,101200,37618000,226500,226500,226500,226500,0
|
|
20230628,101100,37618000,226500,226500,226500,226500,0
|
|
20230628,101000,37618000,226500,226500,226500,226500,1
|
|
20230628,100900,37391500,226500,226500,226500,226500,0
|
|
20230628,100800,37391500,226500,226500,226500,226500,0
|
|
20230628,100700,37391500,226500,226500,226500,226500,0
|
|
20230628,100600,37391500,226500,226500,226500,226500,0
|
|
20230628,100500,37391500,226500,226500,226500,226500,0
|
|
20230628,100400,37391500,226500,226500,226500,226500,0
|
|
20230628,100300,37391500,226500,226500,226500,226500,0
|
|
20230628,100200,37391500,226500,226500,226500,226500,0
|
|
20230628,100100,37391500,226500,226500,226500,226500,0
|
|
20230628,100000,37391500,226500,226500,226500,226500,0
|
|
20230628,095900,37391500,226500,226500,226500,226500,0
|
|
20230628,095800,37391500,226500,226500,226500,226500,0
|
|
20230628,095700,37391500,226500,226500,226500,226500,5
|
|
20230628,095600,36259000,227000,227000,227000,227000,0
|
|
20230628,095500,36259000,227000,227000,227000,227000,0
|
|
20230628,095400,36259000,227000,227000,227000,227000,0
|
|
20230628,095300,36259000,227000,227000,227000,227000,0
|
|
20230628,095200,36259000,227000,227000,227000,227000,0
|
|
20230628,095100,36259000,227000,227000,227000,227000,0
|
|
20230628,095000,36259000,227000,227000,227000,227000,0
|
|
20230628,094900,36259000,227000,227000,227000,227000,0
|
|
20230628,094800,36259000,227000,227000,227000,227000,0
|
|
20230628,094700,36259000,227000,227000,227000,227000,0
|
|
20230628,094600,36259000,227000,227000,227000,227000,10
|
|
20230628,094500,33989000,227000,227000,227000,227000,0
|
|
20230628,094400,33989000,227000,227000,227000,227000,1
|
|
20230628,094300,33762000,227000,227000,227000,227000,0
|
|
20230628,094200,33762000,227000,227000,227000,227000,1
|
|
20230628,094100,33535000,226500,226500,226500,226500,0
|
|
20230628,094000,33535000,226500,226500,226500,226500,0
|
|
20230628,093900,33535000,226500,226500,226500,226500,0
|
|
20230628,093800,33535000,226500,226500,226500,226500,0
|
|
20230628,093700,33535000,226500,226500,226500,226500,0
|
|
20230628,093600,33535000,226500,226500,226500,226500,0
|
|
20230628,093500,33535000,226500,226500,226500,226500,0
|
|
20230628,093400,33535000,226500,226500,226500,226500,0
|
|
20230628,093300,33535000,226500,226500,226500,226500,0
|
|
20230628,093200,33535000,226500,226500,226500,226500,0
|
|
20230628,093100,33535000,226500,226500,226500,226500,8
|
|
20230628,093000,31723000,226500,226500,226500,226500,0
|
|
20230628,092900,31723000,226500,226500,226500,226500,4
|
|
20230628,092800,30817000,226500,226500,226500,226500,81
|
|
20230628,092700,12470500,227000,227000,227000,227000,0
|
|
20230628,092600,12470500,227000,227000,227000,227000,0
|
|
20230628,092500,12470500,227000,227000,227000,227000,0
|
|
20230628,092400,12470500,227000,227000,227000,227000,0
|
|
20230628,092300,12470500,227000,227000,227000,227000,0
|
|
20230628,092200,12470500,227000,227000,227000,227000,2
|
|
20230628,092100,12016500,227000,227000,227000,227000,0
|
|
20230628,092000,12016500,227000,227000,227000,227000,0
|
|
20230628,091900,12016500,227000,227000,227000,227000,4
|
|
20230628,091800,11108500,227000,227000,227000,227000,0
|
|
20230628,091700,11108500,227000,227000,227000,227000,1
|
|
20230628,091600,10881500,227000,227000,227000,227000,0
|
|
20230628,091500,10881500,227000,227000,227000,227000,1
|
|
20230628,091400,10654500,227000,227000,227000,227000,2
|
|
20230628,091300,10200500,227000,227000,227000,227000,0
|
|
20230628,091200,10200500,227000,227000,227000,227000,0
|
|
20230628,091100,10200500,227000,227000,227000,227000,0
|
|
20230628,091000,10200500,227000,227000,227000,227000,2
|
|
20230628,090900,9746500,226500,226500,226500,226500,0
|
|
20230628,090800,9746500,226500,226500,226500,226500,0
|
|
20230628,090700,9746500,226500,226500,226500,226500,3
|
|
20230628,090600,9067000,226500,226500,226500,226500,0
|
|
20230628,090500,9067000,226500,226500,226500,226500,20
|
|
20230628,090400,4537000,226500,226500,226500,226500,9
|
|
20230628,090300,2498500,227000,227000,227000,227000,0
|
|
20230628,090200,2498500,227000,227000,227000,227000,8
|
|
20230628,090100,682500,227500,227500,227500,227500,0
|
|
20230628,090000,682500,227500,227500,227500,227500,3
|