672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,200900,1443853900,59000,59000,59000,59000,83
|
|
20240307,200800,1443853900,59000,59000,59000,59000,0
|
|
20240307,200700,1443853900,59000,59000,59000,59000,0
|
|
20240307,200600,1443853900,59000,59000,59000,59000,0
|
|
20240307,200500,1443853900,59000,59000,59000,59000,0
|
|
20240307,200400,1443853900,59000,59000,59000,59000,0
|
|
20240307,200300,1443853900,59000,59000,59000,59000,0
|
|
20240307,200200,1443853900,59000,59000,59000,59000,0
|
|
20240307,200100,1443853900,59000,59000,59000,59000,0
|
|
20240307,200000,1443853900,59000,59000,59000,59000,0
|
|
20240307,195900,1443853900,59000,59000,59000,59000,0
|
|
20240307,195800,1443853900,59000,59000,59000,59000,0
|
|
20240307,195700,1443853900,59000,59000,59000,59000,0
|
|
20240307,195600,1443853900,59000,59000,59000,59000,0
|
|
20240307,195500,1443853900,59000,59000,59000,59000,0
|
|
20240307,195400,1443853900,59000,59000,59000,59000,0
|
|
20240307,195300,1443853900,59000,59000,59000,59000,0
|
|
20240307,195200,1443853900,59000,59000,59000,59000,0
|
|
20240307,195100,1443853900,59000,59000,59000,59000,0
|
|
20240307,195000,1443853900,59000,59000,59000,59000,0
|
|
20240307,194900,1443853900,59000,59000,59000,59000,0
|
|
20240307,194800,1443853900,59000,59000,59000,59000,0
|
|
20240307,194700,1443853900,59000,59000,59000,59000,0
|
|
20240307,194600,1443853900,59000,59000,59000,59000,0
|
|
20240307,194500,1443853900,59000,59000,59000,59000,0
|
|
20240307,194400,1443853900,59000,59000,59000,59000,0
|
|
20240307,194300,1443853900,59000,59000,59000,59000,0
|
|
20240307,194200,1443853900,59000,59000,59000,59000,0
|
|
20240307,194100,1443853900,59000,59000,59000,59000,0
|
|
20240307,194000,1443853900,59000,59000,59000,59000,0
|
|
20240307,193900,1443853900,59000,59000,59000,59000,83
|
|
20240307,193800,1443853900,59000,59000,59000,59000,0
|
|
20240307,193700,1443853900,59000,59000,59000,59000,0
|
|
20240307,193600,1443853900,59000,59000,59000,59000,0
|
|
20240307,193500,1443853900,59000,59000,59000,59000,0
|
|
20240307,193400,1443853900,59000,59000,59000,59000,0
|
|
20240307,193300,1443853900,59000,59000,59000,59000,0
|
|
20240307,193200,1443853900,59000,59000,59000,59000,0
|
|
20240307,193100,1443853900,59000,59000,59000,59000,0
|
|
20240307,193000,1443853900,59000,59000,59000,59000,0
|
|
20240307,192900,1443853900,59000,59000,59000,59000,0
|
|
20240307,192800,1443853900,59000,59000,59000,59000,0
|
|
20240307,192700,1443853900,59000,59000,59000,59000,0
|
|
20240307,192600,1443853900,59000,59000,59000,59000,0
|
|
20240307,192500,1443853900,59000,59000,59000,59000,0
|
|
20240307,192400,1443853900,59000,59000,59000,59000,0
|
|
20240307,192300,1443853900,59000,59000,59000,59000,0
|
|
20240307,192200,1443853900,59000,59000,59000,59000,0
|
|
20240307,192100,1443853900,59000,59000,59000,59000,0
|
|
20240307,192000,1443853900,59000,59000,59000,59000,0
|
|
20240307,191900,1443853900,59000,59000,59000,59000,0
|
|
20240307,191800,1443853900,59000,59000,59000,59000,0
|
|
20240307,191700,1443853900,59000,59000,59000,59000,0
|
|
20240307,191600,1443853900,59000,59000,59000,59000,0
|
|
20240307,191500,1443853900,59000,59000,59000,59000,0
|
|
20240307,191400,1443853900,59000,59000,59000,59000,0
|
|
20240307,191300,1443853900,59000,59000,59000,59000,0
|
|
20240307,191200,1443853900,59000,59000,59000,59000,0
|
|
20240307,191100,1443853900,59000,59000,59000,59000,0
|
|
20240307,191000,1443853900,59000,59000,59000,59000,0
|
|
20240307,190900,1443853900,59000,59000,59000,59000,83
|
|
20240307,190800,1443853900,59000,59000,59000,59000,0
|
|
20240307,190700,1443853900,59000,59000,59000,59000,0
|
|
20240307,190600,1443853900,59000,59000,59000,59000,0
|
|
20240307,190500,1443853900,59000,59000,59000,59000,0
|
|
20240307,190400,1443853900,59000,59000,59000,59000,0
|
|
20240307,190300,1443853900,59000,59000,59000,59000,0
|
|
20240307,190200,1443853900,59000,59000,59000,59000,0
|
|
20240307,190100,1443853900,59000,59000,59000,59000,0
|
|
20240307,190000,1443853900,59000,59000,59000,59000,0
|
|
20240307,185900,1443853900,59000,59000,59000,59000,0
|
|
20240307,185800,1443853900,59000,59000,59000,59000,0
|
|
20240307,185700,1443853900,59000,59000,59000,59000,0
|
|
20240307,185600,1443853900,59000,59000,59000,59000,0
|
|
20240307,185500,1443853900,59000,59000,59000,59000,0
|
|
20240307,185400,1443853900,59000,59000,59000,59000,0
|
|
20240307,185300,1443853900,59000,59000,59000,59000,0
|
|
20240307,185200,1443853900,59000,59000,59000,59000,0
|
|
20240307,185100,1443853900,59000,59000,59000,59000,0
|
|
20240307,185000,1443853900,59000,59000,59000,59000,0
|
|
20240307,184900,1443853900,59000,59000,59000,59000,0
|
|
20240307,184800,1443853900,59000,59000,59000,59000,0
|
|
20240307,184700,1443853900,59000,59000,59000,59000,0
|
|
20240307,184600,1443853900,59000,59000,59000,59000,0
|
|
20240307,184500,1443853900,59000,59000,59000,59000,0
|
|
20240307,184400,1443853900,59000,59000,59000,59000,0
|
|
20240307,184300,1443853900,59000,59000,59000,59000,0
|
|
20240307,184200,1443853900,59000,59000,59000,59000,0
|
|
20240307,184100,1443853900,59000,59000,59000,59000,0
|
|
20240307,184000,1443853900,59000,59000,59000,59000,0
|
|
20240307,183900,1443853900,59000,59000,59000,59000,83
|
|
20240307,183800,1443853900,59000,59000,59000,59000,0
|
|
20240307,183700,1443853900,59000,59000,59000,59000,0
|
|
20240307,183600,1443853900,59000,59000,59000,59000,0
|
|
20240307,183500,1443853900,59000,59000,59000,59000,0
|
|
20240307,183400,1443853900,59000,59000,59000,59000,0
|
|
20240307,183300,1443853900,59000,59000,59000,59000,0
|
|
20240307,183200,1443853900,59000,59000,59000,59000,0
|
|
20240307,183100,1443853900,59000,59000,59000,59000,0
|
|
20240307,183000,1443853900,59000,59000,59000,59000,0
|
|
20240307,182900,1443853900,59000,59000,59000,59000,0
|
|
20240307,182800,1443853900,59000,59000,59000,59000,0
|
|
20240307,182700,1443853900,59000,59000,59000,59000,0
|
|
20240307,182600,1443853900,59000,59000,59000,59000,0
|
|
20240307,182500,1443853900,59000,59000,59000,59000,0
|
|
20240307,182400,1443853900,59000,59000,59000,59000,0
|
|
20240307,182300,1443853900,59000,59000,59000,59000,0
|
|
20240307,182200,1443853900,59000,59000,59000,59000,0
|
|
20240307,182100,1443853900,59000,59000,59000,59000,0
|
|
20240307,182000,1443853900,59000,59000,59000,59000,0
|
|
20240307,181900,1443853900,59000,59000,59000,59000,0
|
|
20240307,181800,1443853900,59000,59000,59000,59000,0
|
|
20240307,181700,1443853900,59000,59000,59000,59000,0
|
|
20240307,181600,1443853900,59000,59000,59000,59000,0
|
|
20240307,181500,1443853900,59000,59000,59000,59000,0
|
|
20240307,181400,1443853900,59000,59000,59000,59000,0
|
|
20240307,181300,1443853900,59000,59000,59000,59000,0
|
|
20240307,181200,1443853900,59000,59000,59000,59000,0
|
|
20240307,181100,1443853900,59000,59000,59000,59000,0
|
|
20240307,181000,1443853900,59000,59000,59000,59000,0
|
|
20240307,180900,1443853900,59000,59000,59000,59000,83
|
|
20240307,180800,1443853900,59000,59000,59000,59000,0
|
|
20240307,180700,1443853900,59000,59000,59000,59000,0
|
|
20240307,180600,1443853900,59000,59000,59000,59000,0
|
|
20240307,180500,1443853900,59000,59000,59000,59000,0
|
|
20240307,180400,1443853900,59000,59000,59000,59000,0
|
|
20240307,180300,1443853900,59000,59000,59000,59000,0
|
|
20240307,180200,1443853900,59000,59000,59000,59000,0
|
|
20240307,180100,1443853900,59000,59000,59000,59000,0
|
|
20240307,180000,1443853900,59000,59000,59000,59000,0
|
|
20240307,175900,1443853900,59000,59000,59000,59000,0
|
|
20240307,175800,1443853900,59000,59000,59000,59000,0
|
|
20240307,175700,1443853900,59000,59000,59000,59000,0
|
|
20240307,175600,1443853900,59000,59000,59000,59000,0
|
|
20240307,175500,1443853900,59000,59000,59000,59000,0
|
|
20240307,175400,1443853900,59000,59000,59000,59000,0
|
|
20240307,175300,1443853900,59000,59000,59000,59000,0
|
|
20240307,175200,1443853900,59000,59000,59000,59000,0
|
|
20240307,175100,1443853900,59000,59000,59000,59000,0
|
|
20240307,175000,1443853900,59000,59000,59000,59000,0
|
|
20240307,174900,1443853900,59000,59000,59000,59000,0
|
|
20240307,174800,1443853900,59000,59000,59000,59000,0
|
|
20240307,174700,1443853900,59000,59000,59000,59000,0
|
|
20240307,174600,1443853900,59000,59000,59000,59000,0
|
|
20240307,174500,1443853900,59000,59000,59000,59000,0
|
|
20240307,174400,1443853900,59000,59000,59000,59000,0
|
|
20240307,174300,1443853900,59000,59000,59000,59000,0
|
|
20240307,174200,1443853900,59000,59000,59000,59000,0
|
|
20240307,174100,1443853900,59000,59000,59000,59000,0
|
|
20240307,174000,1443853900,59000,59000,59000,59000,0
|
|
20240307,173900,1443853900,59000,59000,59000,59000,83
|
|
20240307,173800,1443853900,59000,59000,59000,59000,0
|
|
20240307,173700,1443853900,59000,59000,59000,59000,0
|
|
20240307,173600,1443853900,59000,59000,59000,59000,0
|
|
20240307,173500,1443853900,59000,59000,59000,59000,0
|
|
20240307,173400,1443853900,59000,59000,59000,59000,0
|
|
20240307,173300,1443853900,59000,59000,59000,59000,0
|
|
20240307,173200,1443853900,59000,59000,59000,59000,0
|
|
20240307,173100,1443853900,59000,59000,59000,59000,0
|
|
20240307,173000,1443853900,59000,59000,59000,59000,0
|
|
20240307,172900,1443853900,59000,59000,59000,59000,0
|
|
20240307,172800,1443853900,59000,59000,59000,59000,0
|
|
20240307,172700,1443853900,59000,59000,59000,59000,0
|
|
20240307,172600,1443853900,59000,59000,59000,59000,0
|
|
20240307,172500,1443853900,59000,59000,59000,59000,0
|
|
20240307,172400,1443853900,59000,59000,59000,59000,0
|
|
20240307,172300,1443853900,59000,59000,59000,59000,0
|
|
20240307,172200,1443853900,59000,59000,59000,59000,0
|
|
20240307,172100,1443853900,59000,59000,59000,59000,0
|
|
20240307,172000,1443853900,59000,59000,59000,59000,0
|
|
20240307,171900,1443853900,59000,59000,59000,59000,0
|
|
20240307,171800,1443853900,59000,59000,59000,59000,0
|
|
20240307,171700,1443853900,59000,59000,59000,59000,0
|
|
20240307,171600,1443853900,59000,59000,59000,59000,0
|
|
20240307,171500,1443853900,59000,59000,59000,59000,0
|
|
20240307,171400,1443853900,59000,59000,59000,59000,0
|
|
20240307,171300,1443853900,59000,59000,59000,59000,0
|
|
20240307,171200,1443853900,59000,59000,59000,59000,0
|
|
20240307,171100,1443853900,59000,59000,59000,59000,0
|
|
20240307,171000,1443853900,59000,59000,59000,59000,0
|
|
20240307,170900,1443853900,59000,59000,59000,59000,83
|
|
20240307,170800,1443853900,59000,59000,59000,59000,0
|
|
20240307,170700,1443853900,59000,59000,59000,59000,0
|
|
20240307,170600,1443853900,59000,59000,59000,59000,0
|
|
20240307,170500,1443853900,59000,59000,59000,59000,0
|
|
20240307,170400,1443853900,59000,59000,59000,59000,0
|
|
20240307,170300,1443853900,59000,59000,59000,59000,0
|
|
20240307,170200,1443853900,59000,59000,59000,59000,0
|
|
20240307,170100,1443853900,59000,59000,59000,59000,0
|
|
20240307,170000,1443853900,59000,59000,59000,59000,0
|
|
20240307,165900,1443853900,59000,59000,59000,59000,0
|
|
20240307,165800,1443853900,59000,59000,59000,59000,0
|
|
20240307,165700,1443853900,59000,59000,59000,59000,0
|
|
20240307,165600,1443853900,59000,59000,59000,59000,0
|
|
20240307,165500,1443853900,59000,59000,59000,59000,0
|
|
20240307,165400,1443853900,59000,59000,59000,59000,0
|
|
20240307,165300,1443853900,59000,59000,59000,59000,0
|
|
20240307,165200,1443853900,59000,59000,59000,59000,0
|
|
20240307,165100,1443853900,59000,59000,59000,59000,0
|
|
20240307,165000,1443853900,59000,59000,59000,59000,0
|
|
20240307,164900,1443853900,59000,59000,59000,59000,0
|
|
20240307,164800,1443853900,59000,59000,59000,59000,0
|
|
20240307,164700,1443853900,59000,59000,59000,59000,0
|
|
20240307,164600,1443853900,59000,59000,59000,59000,0
|
|
20240307,164500,1443853900,59000,59000,59000,59000,0
|
|
20240307,164400,1443853900,59000,59000,59000,59000,0
|
|
20240307,164300,1443853900,59000,59000,59000,59000,0
|
|
20240307,164200,1443853900,59000,59000,59000,59000,0
|
|
20240307,164100,1443853900,59000,59000,59000,59000,0
|
|
20240307,164000,1443853900,59000,59000,59000,59000,0
|
|
20240307,163900,1443853900,59000,59000,59000,59000,83
|
|
20240307,163800,1443853900,59000,59000,59000,59000,0
|
|
20240307,163700,1443853900,59000,59000,59000,59000,0
|
|
20240307,163600,1443853900,59000,59000,59000,59000,0
|
|
20240307,163500,1443853900,59000,59000,59000,59000,0
|
|
20240307,163400,1443853900,59000,59000,59000,59000,0
|
|
20240307,163300,1443853900,59000,59000,59000,59000,0
|
|
20240307,163200,1443853900,59000,59000,59000,59000,0
|
|
20240307,163100,1443853900,59000,59000,59000,59000,0
|
|
20240307,163000,1443853900,59000,59000,59000,59000,0
|
|
20240307,162900,1443853900,59000,59000,59000,59000,0
|
|
20240307,162800,1443853900,59000,59000,59000,59000,0
|
|
20240307,162700,1443853900,59000,59000,59000,59000,0
|
|
20240307,162600,1443853900,59000,59000,59000,59000,0
|
|
20240307,162500,1443853900,59000,59000,59000,59000,0
|
|
20240307,162400,1443853900,59000,59000,59000,59000,0
|
|
20240307,162300,1443853900,59000,59000,59000,59000,0
|
|
20240307,162200,1443853900,59000,59000,59000,59000,0
|
|
20240307,162100,1443853900,59000,59000,59000,59000,0
|
|
20240307,162000,1443853900,59000,59000,59000,59000,0
|
|
20240307,161900,1443853900,59000,59000,59000,59000,0
|
|
20240307,161800,1443853900,59000,59000,59000,59000,0
|
|
20240307,161700,1443853900,59000,59000,59000,59000,0
|
|
20240307,161600,1443853900,59000,59000,59000,59000,0
|
|
20240307,161500,1443853900,59000,59000,59000,59000,0
|
|
20240307,161400,1443853900,59000,59000,59000,59000,0
|
|
20240307,161300,1443853900,59000,59000,59000,59000,0
|
|
20240307,161200,1443853900,59000,59000,59000,59000,0
|
|
20240307,161100,1443853900,59000,59000,59000,59000,0
|
|
20240307,161000,1443853900,59000,59000,59000,59000,0
|
|
20240307,160900,1443853900,59000,59000,59000,59000,83
|
|
20240307,160800,1443853900,59000,59000,59000,59000,0
|
|
20240307,160700,1443853900,59000,59000,59000,59000,0
|
|
20240307,160600,1443853900,59000,59000,59000,59000,0
|
|
20240307,160500,1443853900,59000,59000,59000,59000,0
|
|
20240307,160400,1443853900,59000,59000,59000,59000,0
|
|
20240307,160300,1443853900,59000,59000,59000,59000,0
|
|
20240307,160200,1443853900,59000,59000,59000,59000,0
|
|
20240307,160100,1443853900,59000,59000,59000,59000,0
|
|
20240307,160000,1443853900,59000,59000,59000,59000,0
|
|
20240307,155900,1443853900,59000,59000,59000,59000,0
|
|
20240307,155800,1443853900,59000,59000,59000,59000,0
|
|
20240307,155700,1443853900,59000,59000,59000,59000,0
|
|
20240307,155600,1443853900,59000,59000,59000,59000,0
|
|
20240307,155500,1443853900,59000,59000,59000,59000,0
|
|
20240307,155400,1443853900,59000,59000,59000,59000,0
|
|
20240307,155300,1443853900,59000,59000,59000,59000,0
|
|
20240307,155200,1443853900,59000,59000,59000,59000,0
|
|
20240307,155100,1443853900,59000,59000,59000,59000,0
|
|
20240307,155000,1443853900,59000,59000,59000,59000,0
|
|
20240307,154900,1443853900,59000,59000,59000,59000,0
|
|
20240307,154800,1443853900,59000,59000,59000,59000,0
|
|
20240307,154700,1443853900,59000,59000,59000,59000,0
|
|
20240307,154600,1443853900,59000,59000,59000,59000,0
|
|
20240307,154500,1443853900,59000,59000,59000,59000,0
|
|
20240307,154400,1443853900,59000,59000,59000,59000,0
|
|
20240307,154300,1443853900,59000,59000,59000,59000,0
|
|
20240307,154200,1443853900,59000,59000,59000,59000,0
|
|
20240307,154100,1443853900,59000,59000,59000,59000,0
|
|
20240307,154000,1443853900,59000,59000,59000,59000,0
|
|
20240307,153900,1443853900,59000,59000,59000,59000,83
|
|
20240307,153800,1443853900,59000,59000,59000,59000,0
|
|
20240307,153700,1443853900,59000,59000,59000,59000,0
|
|
20240307,153600,1443853900,59000,59000,59000,59000,0
|
|
20240307,153500,1443853900,59000,59000,59000,59000,0
|
|
20240307,153400,1443853900,59000,59000,59000,59000,0
|
|
20240307,153300,1443853900,59000,59000,59000,59000,0
|
|
20240307,153200,1443853900,59000,59000,59000,59000,0
|
|
20240307,153100,1443853900,59000,59000,59000,59000,0
|
|
20240307,153000,1443853900,59000,59000,59000,59000,83
|
|
20240307,152900,1438956900,58900,58900,58900,58900,0
|
|
20240307,152800,1438956900,58900,58900,58900,58900,0
|
|
20240307,152700,1438956900,58900,58900,58900,58900,0
|
|
20240307,152600,1438956900,58900,58900,58900,58900,0
|
|
20240307,152500,1438956900,58900,58900,58900,58900,0
|
|
20240307,152400,1438956900,58900,58900,58900,58900,0
|
|
20240307,152300,1438956900,58900,58900,58900,58900,0
|
|
20240307,152200,1438956900,58900,58900,58900,58900,0
|
|
20240307,152100,1438956900,58900,58900,58900,58900,0
|
|
20240307,152000,1438956900,58900,58900,58900,58900,0
|
|
20240307,151900,1438956900,58900,58900,58900,58900,13
|
|
20240307,151800,1438191200,59000,58900,59000,58900,43
|
|
20240307,151700,1435655200,59000,59000,59000,59000,46
|
|
20240307,151600,1432941200,59100,59000,59100,59000,7
|
|
20240307,151500,1432528100,58600,59000,59000,58600,33
|
|
20240307,151400,1430593500,58300,58700,58700,58300,3
|
|
20240307,151300,1430418200,58100,58800,58800,58100,429
|
|
20240307,151200,1405352000,58900,59000,59000,58900,21
|
|
20240307,151100,1404114300,59100,59100,59100,59100,1
|
|
20240307,151000,1404055200,59100,58800,59100,58800,48
|
|
20240307,150900,1401231500,59000,59000,59000,59000,2
|
|
20240307,150800,1401113500,59000,59000,59000,58800,3
|
|
20240307,150700,1400936700,58800,58800,58800,58800,0
|
|
20240307,150600,1400936700,58800,58800,58800,58800,8
|
|
20240307,150500,1400466300,58800,58800,58800,58800,33
|
|
20240307,150400,1398525900,58800,58800,58800,58800,11
|
|
20240307,150300,1397879100,58800,58800,58800,58800,17
|
|
20240307,150200,1396879500,58800,58800,58800,58800,7
|
|
20240307,150100,1396467900,58800,58800,58800,58800,104
|
|
20240307,150000,1390352700,58800,58800,58800,58800,2
|
|
20240307,145900,1390235100,58800,58900,58900,58800,311
|
|
20240307,145800,1371947700,59100,59000,59100,58800,72
|
|
20240307,145700,1367702900,59100,59100,59100,59100,1
|
|
20240307,145600,1367643800,59100,59100,59100,59100,0
|
|
20240307,145500,1367643800,59100,59100,59100,59100,1
|
|
20240307,145400,1367584700,59000,59000,59000,59000,3
|
|
20240307,145300,1367407700,59000,59000,59000,59000,1
|
|
20240307,145200,1367348700,59000,59000,59000,59000,90
|
|
20240307,145100,1362038700,59000,59100,59200,59000,71
|
|
20240307,145000,1357848800,59100,59100,59100,59000,9
|
|
20240307,144900,1357317100,59200,59200,59200,59200,3
|
|
20240307,144800,1357139500,59200,59100,59200,59100,9
|
|
20240307,144700,1356607000,59200,59200,59200,59200,1
|
|
20240307,144600,1356547800,59300,59200,59300,59200,3
|
|
20240307,144500,1356370100,59400,59400,59400,59400,0
|
|
20240307,144400,1356370100,59400,59300,59400,59300,100
|
|
20240307,144300,1350430800,59100,59100,59200,59100,192
|
|
20240307,144200,1339079200,59100,59000,59100,59000,123
|
|
20240307,144100,1331816700,59000,59000,59000,59000,0
|
|
20240307,144000,1331816700,59000,58800,59000,58800,37
|
|
20240307,143900,1329637700,58800,58800,58800,58800,0
|
|
20240307,143800,1329637700,58800,59000,59000,58800,10
|
|
20240307,143700,1329047900,58700,58800,58800,58700,5
|
|
20240307,143600,1328754300,59000,59000,59000,59000,7
|
|
20240307,143500,1328341300,58700,58700,58700,58700,1
|
|
20240307,143400,1328282600,58700,58700,58700,58700,8
|
|
20240307,143300,1327813000,58700,58700,58700,58700,3
|
|
20240307,143200,1327636900,58700,58700,58700,58700,0
|
|
20240307,143100,1327636900,58700,58700,58700,58700,0
|
|
20240307,143000,1327636900,58700,58700,58700,58700,85
|
|
20240307,142900,1322647400,58600,58700,58700,58600,42
|
|
20240307,142800,1320183700,58700,58800,58800,58700,2
|
|
20240307,142700,1320066200,58700,58900,59100,58700,37
|
|
20240307,142600,1317887400,58900,59000,59100,58900,31
|
|
20240307,142500,1316057400,59000,58900,59000,58900,21
|
|
20240307,142400,1314818500,58900,58900,58900,58900,1
|
|
20240307,142300,1314759600,58900,59000,59000,58900,31
|
|
20240307,142200,1312931700,59000,59000,59000,59000,10
|
|
20240307,142100,1312341700,59100,59000,59100,59000,10
|
|
20240307,142000,1311751400,59000,59100,59100,59000,25
|
|
20240307,141900,1310274400,59000,59100,59100,59000,34
|
|
20240307,141800,1308265100,59100,59100,59100,59100,0
|
|
20240307,141700,1308265100,59100,59100,59100,59100,11
|
|
20240307,141600,1307615000,59000,59000,59000,59000,0
|
|
20240307,141500,1307615000,59000,59000,59000,59000,1
|
|
20240307,141400,1307556000,59000,59100,59100,59000,26
|
|
20240307,141300,1306020000,59000,58900,59000,58900,15
|
|
20240307,141200,1305136000,58900,58900,58900,58900,0
|
|
20240307,141100,1305136000,58900,58900,58900,58900,0
|
|
20240307,141000,1305136000,58900,58900,58900,58900,10
|
|
20240307,140900,1304547000,58800,58800,58800,58800,0
|
|
20240307,140800,1304547000,58800,58800,58800,58800,7
|
|
20240307,140700,1304135400,58900,58700,59000,58700,50
|
|
20240307,140600,1301192300,58800,59000,59000,58800,34
|
|
20240307,140500,1299190900,59000,59000,59000,59000,0
|
|
20240307,140400,1299190900,59000,59200,59200,59000,25
|
|
20240307,140300,1297715700,59200,59400,59400,59200,16
|
|
20240307,140200,1296766500,59400,59300,59400,59300,15
|
|
20240307,140100,1295876500,59500,59500,59500,59500,186
|
|
20240307,140000,1284809500,59400,59400,59500,59400,232
|
|
20240307,135900,1271011300,59300,58900,59300,58900,3885
|
|
20240307,135800,1041720700,59000,58800,59000,58800,334
|
|
20240307,135700,1022060700,58700,58600,58700,58600,488
|
|
20240307,135600,993455700,58600,58700,58700,58600,48
|
|
20240307,135500,990642800,58600,58600,58600,58600,3
|
|
20240307,135400,990467000,58700,58700,58700,58600,26
|
|
20240307,135300,988940900,58700,58700,58700,58700,8
|
|
20240307,135200,988471300,58600,58600,58600,58600,1
|
|
20240307,135100,988412700,58700,58700,58700,58700,0
|
|
20240307,135000,988412700,58700,58700,58700,58700,0
|
|
20240307,134900,988412700,58700,58700,58700,58700,10
|
|
20240307,134800,987825700,58700,58700,58700,58700,0
|
|
20240307,134700,987825700,58700,58700,58700,58700,64
|
|
20240307,134600,984068900,58700,58700,58700,58700,0
|
|
20240307,134500,984068900,58700,58700,58700,58700,0
|
|
20240307,134400,984068900,58700,58700,58700,58700,0
|
|
20240307,134300,984068900,58700,58700,58700,58700,5
|
|
20240307,134200,983775400,58700,58700,58700,58700,0
|
|
20240307,134100,983775400,58700,58700,58700,58700,24
|
|
20240307,134000,982366600,58700,58700,58700,58700,24
|
|
20240307,133900,980957800,58600,58600,58600,58600,12
|
|
20240307,133800,980254600,58500,58500,58500,58500,0
|
|
20240307,133700,980254600,58500,58500,58500,58500,0
|
|
20240307,133600,980254600,58500,58500,58500,58500,10
|
|
20240307,133500,979669600,58500,58500,58500,58500,0
|
|
20240307,133400,979669600,58500,58500,58500,58500,0
|
|
20240307,133300,979669600,58500,58500,58500,58500,26
|
|
20240307,133200,978148600,58700,58700,58700,58700,2
|
|
20240307,133100,978031200,58700,58700,58700,58700,0
|
|
20240307,133000,978031200,58700,58700,58700,58700,0
|
|
20240307,132900,978031200,58700,58700,58700,58700,1
|
|
20240307,132800,977972500,58800,58800,58800,58800,0
|
|
20240307,132700,977972500,58800,58800,58800,58800,24
|
|
20240307,132600,976561300,58700,58700,58700,58700,6
|
|
20240307,132500,976209100,58700,58700,58700,58700,0
|
|
20240307,132400,976209100,58700,58700,58700,58700,0
|
|
20240307,132300,976209100,58700,58700,58700,58700,0
|
|
20240307,132200,976209100,58700,58700,58700,58700,1
|
|
20240307,132100,976150400,58500,58500,58500,58500,0
|
|
20240307,132000,976150400,58500,58500,58500,58500,1
|
|
20240307,131900,976091900,58500,58500,58500,58500,1
|
|
20240307,131800,976033400,58400,58400,58400,58400,1
|
|
20240307,131700,975975000,58400,58400,58400,58400,0
|
|
20240307,131600,975975000,58400,58400,58400,58400,1
|
|
20240307,131500,975916600,58400,58400,58400,58400,3
|
|
20240307,131400,975741400,58000,58900,58900,58000,507
|
|
20240307,131300,946179000,58800,58800,58800,58800,0
|
|
20240307,131200,946179000,58800,58900,58900,58800,29
|
|
20240307,131100,944471600,58800,58800,58800,58800,3
|
|
20240307,131000,944295200,58800,58800,58800,58800,10
|
|
20240307,130900,943707200,58800,58800,58800,58800,21
|
|
20240307,130800,942472400,58900,58900,58900,58900,67
|
|
20240307,130700,938526100,58800,58600,58800,58600,398
|
|
20240307,130600,915164200,58400,58400,58400,58400,0
|
|
20240307,130500,915164200,58400,58400,58400,58400,0
|
|
20240307,130400,915164200,58400,58400,58400,58400,500
|
|
20240307,130300,885964200,58500,58500,58500,58500,14
|
|
20240307,130200,885145200,58500,58500,58500,58500,35
|
|
20240307,130100,883097700,58500,58500,58500,58500,1
|
|
20240307,130000,883039200,58500,58500,58500,58500,1
|
|
20240307,125900,882980700,58500,58500,58500,58500,9
|
|
20240307,125800,882454200,58400,58400,58400,58400,0
|
|
20240307,125700,882454200,58400,58400,58400,58400,0
|
|
20240307,125600,882454200,58400,58500,58500,58400,19
|
|
20240307,125500,881343700,58400,58400,58400,58400,0
|
|
20240307,125400,881343700,58400,58400,58400,58400,0
|
|
20240307,125300,881343700,58400,58400,58400,58400,0
|
|
20240307,125200,881343700,58400,58400,58400,58400,0
|
|
20240307,125100,881343700,58400,58400,58400,58400,27
|
|
20240307,125000,879766900,58300,58300,58300,58300,0
|
|
20240307,124900,879766900,58300,58300,58300,58300,0
|
|
20240307,124800,879766900,58300,58300,58300,58300,0
|
|
20240307,124700,879766900,58300,58300,58300,58300,20
|
|
20240307,124600,878600900,58400,58400,58400,58400,2
|
|
20240307,124500,878484100,58400,58400,58400,58400,6
|
|
20240307,124400,878133700,58400,58400,58400,58400,0
|
|
20240307,124300,878133700,58400,58400,58400,58400,4
|
|
20240307,124200,877900100,58500,58500,58500,58500,0
|
|
20240307,124100,877900100,58500,58600,58600,58500,99
|
|
20240307,124000,872108500,58500,58500,58500,58500,5
|
|
20240307,123900,871816000,58500,58500,58500,58500,2
|
|
20240307,123800,871699000,58600,58600,58600,58600,1
|
|
20240307,123700,871640400,58600,58600,58600,58600,10
|
|
20240307,123600,871054400,58600,58600,58600,58600,10
|
|
20240307,123500,870468400,58600,58600,58600,58600,1
|
|
20240307,123400,870409800,58600,58600,58600,58600,0
|
|
20240307,123300,870409800,58600,58600,58600,58600,0
|
|
20240307,123200,870409800,58600,58500,58600,58500,53
|
|
20240307,123100,867306500,58500,58500,58500,58500,0
|
|
20240307,123000,867306500,58500,58500,58500,58500,1
|
|
20240307,122900,867248000,58500,58500,58500,58500,5
|
|
20240307,122800,866955500,58500,58500,58500,58500,1
|
|
20240307,122700,866897000,58500,58500,58500,58500,8
|
|
20240307,122600,866429000,58600,58600,58600,58600,0
|
|
20240307,122500,866429000,58600,58600,58600,58600,0
|
|
20240307,122400,866429000,58600,58600,58600,58600,0
|
|
20240307,122300,866429000,58600,58600,58600,58600,0
|
|
20240307,122200,866429000,58600,58600,58600,58600,1
|
|
20240307,122100,866370400,58400,58400,58400,58400,21
|
|
20240307,122000,865144000,58300,58300,58300,58300,0
|
|
20240307,121900,865144000,58300,58300,58300,58300,0
|
|
20240307,121800,865144000,58300,58300,58300,58300,2
|
|
20240307,121700,865027400,58300,58300,58300,58300,30
|
|
20240307,121600,863278400,58300,58300,58300,58300,3
|
|
20240307,121500,863103500,58300,58300,58300,58300,1
|
|
20240307,121400,863045200,58300,58300,58300,58300,0
|
|
20240307,121300,863045200,58300,58300,58300,58300,1
|
|
20240307,121200,862986900,58200,58200,58200,58200,9
|
|
20240307,121100,862463100,58200,58300,58300,58200,45
|
|
20240307,121000,859839900,58300,58300,58300,58300,5
|
|
20240307,120900,859548400,58400,58400,58400,58400,11
|
|
20240307,120800,858906000,58100,58100,58100,58100,68
|
|
20240307,120700,854955200,58300,58300,58300,58300,0
|
|
20240307,120600,854955200,58300,58300,58300,58300,0
|
|
20240307,120500,854955200,58300,58300,58300,58200,39
|
|
20240307,120400,852683300,58300,58300,58300,58300,0
|
|
20240307,120300,852683300,58300,58300,58300,58300,0
|
|
20240307,120200,852683300,58300,58300,58300,58300,30
|
|
20240307,120100,850934300,58400,58400,58400,58400,1
|
|
20240307,120000,850875900,58400,58400,58400,58400,26
|
|
20240307,115900,849357500,58400,58400,58400,58400,0
|
|
20240307,115800,849357500,58400,58400,58400,58400,1
|
|
20240307,115700,849299100,58500,58500,58500,58500,10
|
|
20240307,115600,848714100,58500,58500,58500,58500,2
|
|
20240307,115500,848597100,58300,58300,58300,58300,1
|
|
20240307,115400,848538800,58300,58300,58300,58300,0
|
|
20240307,115300,848538800,58300,58300,58300,58300,7
|
|
20240307,115200,848130700,58500,58500,58500,58500,0
|
|
20240307,115100,848130700,58500,58400,58500,58400,19
|
|
20240307,115000,847019700,58400,58400,58400,58400,0
|
|
20240307,114900,847019700,58400,58400,58400,58400,0
|
|
20240307,114800,847019700,58400,58400,58400,58400,0
|
|
20240307,114700,847019700,58400,58400,58400,58400,0
|
|
20240307,114600,847019700,58400,58400,58400,58400,0
|
|
20240307,114500,847019700,58400,58300,58400,58300,9
|
|
20240307,114400,846494500,58400,58400,58400,58400,60
|
|
20240307,114300,842990500,58400,58400,58400,58300,24
|
|
20240307,114200,841589000,58400,58400,58400,58400,87
|
|
20240307,114100,836508200,58300,58300,58300,58300,106
|
|
20240307,114000,830328400,58300,58300,58300,58300,10
|
|
20240307,113900,829745400,58300,58300,58300,58300,1
|
|
20240307,113800,829687100,58300,58400,58400,58300,128
|
|
20240307,113700,822212000,58500,58500,58500,58500,621
|
|
20240307,113600,785883500,58600,58500,58600,58500,2
|
|
20240307,113500,785766400,58600,58600,58600,58600,0
|
|
20240307,113400,785766400,58600,58600,58600,58600,20
|
|
20240307,113300,784594400,58600,58600,58600,58500,14
|
|
20240307,113200,783775200,58600,58600,58600,58600,5
|
|
20240307,113100,783482200,58600,58600,58600,58600,0
|
|
20240307,113000,783482200,58600,58600,58600,58600,1
|
|
20240307,112900,783423600,58600,58600,58700,58600,8
|
|
20240307,112800,782954700,58600,58600,58600,58600,47
|
|
20240307,112700,780200500,58600,58700,58700,58600,21
|
|
20240307,112600,778967900,58700,58700,58700,58700,2
|
|
20240307,112500,778850500,58700,58600,58700,58600,13
|
|
20240307,112400,778087700,58600,58600,58600,58600,0
|
|
20240307,112300,778087700,58600,58600,58600,58600,1
|
|
20240307,112200,778029100,58600,58600,58600,58600,15
|
|
20240307,112100,777150100,58600,58600,58600,58600,32
|
|
20240307,112000,775274900,58600,58600,58600,58600,1
|
|
20240307,111900,775216300,58600,58600,58600,58600,0
|
|
20240307,111800,775216300,58600,58500,58600,58500,15
|
|
20240307,111700,774338300,58500,58500,58600,58500,53
|
|
20240307,111600,771237700,58600,58600,58600,58600,0
|
|
20240307,111500,771237700,58600,58600,58600,58600,158
|
|
20240307,111400,761978900,58500,58500,58500,58500,10
|
|
20240307,111300,761393900,58500,58800,58800,58500,112
|
|
20240307,111200,754814800,58800,58800,58800,58800,0
|
|
20240307,111100,754814800,58800,58800,58800,58800,1
|
|
20240307,111000,754756000,58700,58700,58700,58700,2
|
|
20240307,110900,754638600,58700,58700,58700,58700,20
|
|
20240307,110800,753464600,58900,58900,58900,58900,0
|
|
20240307,110700,753464600,58900,58900,58900,58900,20
|
|
20240307,110600,752286600,58900,58900,58900,58900,0
|
|
20240307,110500,752286600,58900,59000,59000,58900,51
|
|
20240307,110400,749277700,58900,59000,59000,58900,18
|
|
20240307,110300,748217400,58900,58900,58900,58900,9
|
|
20240307,110200,747687300,58800,59100,59100,58800,41
|
|
20240307,110100,745270800,59000,58900,59100,58900,30
|
|
20240307,110000,743498100,59100,59100,59100,59100,10
|
|
20240307,105900,742907100,58900,58900,58900,58900,221
|
|
20240307,105800,729890200,59000,59000,59000,59000,4
|
|
20240307,105700,729654200,59100,59000,59100,59000,35
|
|
20240307,105600,727585800,59000,59100,59100,59000,10
|
|
20240307,105500,726994900,59100,58900,59100,58900,27
|
|
20240307,105400,725404400,58800,58800,58800,58800,0
|
|
20240307,105300,725404400,58800,59300,59300,58700,95
|
|
20240307,105200,719776300,59300,58900,59300,58900,1060
|
|
20240307,105100,656976800,58800,58600,58800,58600,218
|
|
20240307,105000,644173600,58600,58400,58600,58300,271
|
|
20240307,104900,628322900,58600,58600,58600,58600,0
|
|
20240307,104800,628322900,58600,58600,58600,58600,0
|
|
20240307,104700,628322900,58600,58600,58600,58600,357
|
|
20240307,104600,607402700,58500,58400,58500,58400,125
|
|
20240307,104500,600100300,58400,58300,58400,58300,11
|
|
20240307,104400,599458900,58400,58400,58400,58400,2
|
|
20240307,104300,599342100,58300,58400,58500,58300,929
|
|
20240307,104200,545108600,58500,58500,58700,58400,16
|
|
20240307,104100,544173700,58500,58600,58600,58500,32
|
|
20240307,104000,542300800,58600,58600,58600,58600,5
|
|
20240307,103900,542007800,58600,58600,58600,58600,14
|
|
20240307,103800,541187400,58600,58600,58700,58600,115
|
|
20240307,103700,534438400,58600,58600,58700,58600,30
|
|
20240307,103600,532680300,58600,58600,58600,58600,13
|
|
20240307,103500,531918500,58600,58700,58700,58600,14
|
|
20240307,103400,531097100,58700,58600,58700,58600,36
|
|
20240307,103300,528986400,58600,58600,58600,58600,41
|
|
20240307,103200,526583800,58600,58500,58600,58500,54
|
|
20240307,103100,523420200,58500,58400,58500,58400,61
|
|
20240307,103000,519853400,58600,58500,58600,58300,115
|
|
20240307,102900,513128800,58400,58300,58400,58300,90
|
|
20240307,102800,507874600,58200,58200,58200,58200,1
|
|
20240307,102700,507816400,58100,58200,58300,58100,28
|
|
20240307,102600,506186000,58100,58000,58100,58000,81
|
|
20240307,102500,501486900,57900,57900,58000,57900,88
|
|
20240307,102400,496383900,57900,58000,58000,57900,46
|
|
20240307,102300,493716000,58000,57900,58300,57900,176
|
|
20240307,102200,483509300,57800,57800,57800,57800,5
|
|
20240307,102100,483220300,57800,57800,57800,57800,1
|
|
20240307,102000,483162500,57900,58200,58200,57900,68
|
|
20240307,101900,479213800,58300,58700,58700,58300,147
|
|
20240307,101800,470605800,58700,58700,58700,58600,54
|
|
20240307,101700,467436100,58700,58600,58700,58600,378
|
|
20240307,101600,445278900,58600,58300,58600,58300,39
|
|
20240307,101500,442999100,58300,58000,58300,58000,303
|
|
20240307,101400,425365000,58000,57900,58000,57900,346
|
|
20240307,101300,405304700,57800,57400,57800,57400,627
|
|
20240307,101200,369219900,57400,57400,57400,57400,61
|
|
20240307,101100,365718500,57400,57300,57400,57300,17
|
|
20240307,101000,364743400,57300,57200,57300,57200,62
|
|
20240307,100900,361191000,57200,57000,57200,57000,162
|
|
20240307,100800,351949400,56900,56900,56900,56900,3
|
|
20240307,100700,351778700,57000,57000,57000,57000,256
|
|
20240307,100600,337186700,56900,56900,57000,56900,34
|
|
20240307,100500,335249700,56900,56800,56900,56800,266
|
|
20240307,100400,320140800,56900,56900,56900,56900,25
|
|
20240307,100300,318718300,56900,56800,56900,56800,81
|
|
20240307,100200,314117400,56900,56900,56900,56900,1
|
|
20240307,100100,314060500,56900,56900,56900,56900,20
|
|
20240307,100000,312922500,57000,57000,57000,57000,1
|
|
20240307,095900,312865500,56900,56900,56900,56900,0
|
|
20240307,095800,312865500,56900,56900,56900,56900,23
|
|
20240307,095700,311556800,56900,56900,56900,56900,60
|
|
20240307,095600,308142800,56700,56700,56700,56700,0
|
|
20240307,095500,308142800,56700,56700,56700,56700,22
|
|
20240307,095400,306895400,56700,56700,56700,56700,42
|
|
20240307,095300,304514000,56600,56700,56700,56600,167
|
|
20240307,095200,295055100,56700,56700,56700,56700,50
|
|
20240307,095100,292220100,56800,56700,56800,56700,43
|
|
20240307,095000,289779700,56700,56700,56700,56700,0
|
|
20240307,094900,289779700,56700,56800,56800,56700,194
|
|
20240307,094800,278773000,56800,56800,56800,56800,5
|
|
20240307,094700,278489000,56800,56800,56800,56800,0
|
|
20240307,094600,278489000,56800,56800,56800,56800,81
|
|
20240307,094500,273888200,56800,56800,56800,56800,102
|
|
20240307,094400,268094600,56800,56800,56800,56800,3
|
|
20240307,094300,267924200,56800,56800,56800,56800,82
|
|
20240307,094200,263266600,56900,56900,56900,56900,5
|
|
20240307,094100,262982100,57000,57000,57000,57000,1
|
|
20240307,094000,262925100,56800,57000,57000,56800,57
|
|
20240307,093900,259686100,57000,57000,57000,56800,93
|
|
20240307,093800,254392100,57000,56800,57000,56800,55
|
|
20240307,093700,251262700,56800,56700,56800,56700,45
|
|
20240307,093600,248710800,56800,56800,56800,56800,0
|
|
20240307,093500,248710800,56800,56800,56800,56800,61
|
|
20240307,093400,245246000,56800,56800,56900,56800,202
|
|
20240307,093300,233771900,57000,56900,57000,56900,33
|
|
20240307,093200,231891500,56900,56900,57000,56900,80
|
|
20240307,093100,227339400,57000,57000,57000,56900,13
|
|
20240307,093000,226599400,57000,57000,57000,57000,15
|
|
20240307,092900,225744400,57000,57000,57000,57000,11
|
|
20240307,092800,225117400,56900,56900,57300,56900,122
|
|
20240307,092700,218173800,57000,57100,57100,57000,63
|
|
20240307,092600,214582700,57300,57300,57300,57300,2
|
|
20240307,092500,214468100,57000,57100,57100,57000,275
|
|
20240307,092400,198792500,57100,57100,57100,57000,40
|
|
20240307,092300,196508800,57100,57100,57100,57100,219
|
|
20240307,092200,184003900,57200,57100,57200,57100,4
|
|
20240307,092100,183775200,57100,57200,57200,57100,3
|
|
20240307,092000,183603800,57200,57300,57300,57200,94
|
|
20240307,091900,178226900,57300,57400,57400,57300,102
|
|
20240307,091800,172382200,57300,57300,57300,57300,5
|
|
20240307,091700,172095700,57300,57300,57300,57300,12
|
|
20240307,091600,171408100,57600,57600,57600,57600,51
|
|
20240307,091500,168470500,57600,57700,57800,57500,53
|
|
20240307,091400,165420300,57600,57600,57600,57600,1
|
|
20240307,091300,165362700,57600,57200,57600,57200,412
|
|
20240307,091200,141754200,57100,57100,57200,57100,52
|
|
20240307,091100,138782300,57100,57200,57200,57100,170
|
|
20240307,091000,129068000,57100,57200,57200,57100,182
|
|
20240307,090900,118662700,57300,57300,57300,57300,1
|
|
20240307,090800,118605400,57300,57400,57400,57300,365
|
|
20240307,090700,97688100,57500,57500,57500,57500,89
|
|
20240307,090600,92570600,57400,57400,57400,57400,23
|
|
20240307,090500,91250400,57300,57300,57300,57300,12
|
|
20240307,090400,90562800,57200,57200,57200,57200,65
|
|
20240307,090300,86844800,57300,57200,57300,57200,51
|
|
20240307,090200,83925500,57300,57300,57300,57300,54
|
|
20240307,090100,80831300,57400,57600,57600,57400,80
|
|
20240307,090000,76236500,57600,57200,57700,57200,1304
|