656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195300,1990994690,8560,8560,8560,8560,1718
|
|
20240402,195200,1990994690,8560,8560,8560,8560,0
|
|
20240402,195100,1990994690,8560,8560,8560,8560,0
|
|
20240402,195000,1990994690,8560,8560,8560,8560,0
|
|
20240402,194900,1990994690,8560,8560,8560,8560,0
|
|
20240402,194800,1990994690,8560,8560,8560,8560,0
|
|
20240402,194700,1990994690,8560,8560,8560,8560,0
|
|
20240402,194600,1990994690,8560,8560,8560,8560,0
|
|
20240402,194500,1990994690,8560,8560,8560,8560,0
|
|
20240402,194400,1990994690,8560,8560,8560,8560,0
|
|
20240402,194300,1990994690,8560,8560,8560,8560,0
|
|
20240402,194200,1990994690,8560,8560,8560,8560,0
|
|
20240402,194100,1990994690,8560,8560,8560,8560,0
|
|
20240402,194000,1990994690,8560,8560,8560,8560,0
|
|
20240402,193900,1990994690,8560,8560,8560,8560,0
|
|
20240402,193800,1990994690,8560,8560,8560,8560,0
|
|
20240402,193700,1990994690,8560,8560,8560,8560,0
|
|
20240402,193600,1990994690,8560,8560,8560,8560,0
|
|
20240402,193500,1990994690,8560,8560,8560,8560,0
|
|
20240402,193400,1990994690,8560,8560,8560,8560,0
|
|
20240402,193300,1990994690,8560,8560,8560,8560,0
|
|
20240402,193200,1990994690,8560,8560,8560,8560,0
|
|
20240402,193100,1990994690,8560,8560,8560,8560,0
|
|
20240402,193000,1990994690,8560,8560,8560,8560,0
|
|
20240402,192900,1990994690,8560,8560,8560,8560,0
|
|
20240402,192800,1990994690,8560,8560,8560,8560,0
|
|
20240402,192700,1990994690,8560,8560,8560,8560,0
|
|
20240402,192600,1990994690,8560,8560,8560,8560,0
|
|
20240402,192500,1990994690,8560,8560,8560,8560,0
|
|
20240402,192400,1990994690,8560,8560,8560,8560,0
|
|
20240402,192300,1990994690,8560,8560,8560,8560,1718
|
|
20240402,192200,1990994690,8560,8560,8560,8560,0
|
|
20240402,192100,1990994690,8560,8560,8560,8560,0
|
|
20240402,192000,1990994690,8560,8560,8560,8560,0
|
|
20240402,191900,1990994690,8560,8560,8560,8560,0
|
|
20240402,191800,1990994690,8560,8560,8560,8560,0
|
|
20240402,191700,1990994690,8560,8560,8560,8560,0
|
|
20240402,191600,1990994690,8560,8560,8560,8560,0
|
|
20240402,191500,1990994690,8560,8560,8560,8560,0
|
|
20240402,191400,1990994690,8560,8560,8560,8560,0
|
|
20240402,191300,1990994690,8560,8560,8560,8560,0
|
|
20240402,191200,1990994690,8560,8560,8560,8560,0
|
|
20240402,191100,1990994690,8560,8560,8560,8560,0
|
|
20240402,191000,1990994690,8560,8560,8560,8560,0
|
|
20240402,190900,1990994690,8560,8560,8560,8560,0
|
|
20240402,190800,1990994690,8560,8560,8560,8560,0
|
|
20240402,190700,1990994690,8560,8560,8560,8560,0
|
|
20240402,190600,1990994690,8560,8560,8560,8560,0
|
|
20240402,190500,1990994690,8560,8560,8560,8560,0
|
|
20240402,190400,1990994690,8560,8560,8560,8560,0
|
|
20240402,190300,1990994690,8560,8560,8560,8560,0
|
|
20240402,190200,1990994690,8560,8560,8560,8560,0
|
|
20240402,190100,1990994690,8560,8560,8560,8560,0
|
|
20240402,190000,1990994690,8560,8560,8560,8560,0
|
|
20240402,185900,1990994690,8560,8560,8560,8560,0
|
|
20240402,185800,1990994690,8560,8560,8560,8560,0
|
|
20240402,185700,1990994690,8560,8560,8560,8560,0
|
|
20240402,185600,1990994690,8560,8560,8560,8560,0
|
|
20240402,185500,1990994690,8560,8560,8560,8560,0
|
|
20240402,185400,1990994690,8560,8560,8560,8560,0
|
|
20240402,185300,1990994690,8560,8560,8560,8560,1718
|
|
20240402,185200,1990994690,8560,8560,8560,8560,0
|
|
20240402,185100,1990994690,8560,8560,8560,8560,0
|
|
20240402,185000,1990994690,8560,8560,8560,8560,0
|
|
20240402,184900,1990994690,8560,8560,8560,8560,0
|
|
20240402,184800,1990994690,8560,8560,8560,8560,0
|
|
20240402,184700,1990994690,8560,8560,8560,8560,0
|
|
20240402,184600,1990994690,8560,8560,8560,8560,0
|
|
20240402,184500,1990994690,8560,8560,8560,8560,0
|
|
20240402,184400,1990994690,8560,8560,8560,8560,0
|
|
20240402,184300,1990994690,8560,8560,8560,8560,0
|
|
20240402,184200,1990994690,8560,8560,8560,8560,0
|
|
20240402,184100,1990994690,8560,8560,8560,8560,0
|
|
20240402,184000,1990994690,8560,8560,8560,8560,0
|
|
20240402,183900,1990994690,8560,8560,8560,8560,0
|
|
20240402,183800,1990994690,8560,8560,8560,8560,0
|
|
20240402,183700,1990994690,8560,8560,8560,8560,0
|
|
20240402,183600,1990994690,8560,8560,8560,8560,0
|
|
20240402,183500,1990994690,8560,8560,8560,8560,0
|
|
20240402,183400,1990994690,8560,8560,8560,8560,0
|
|
20240402,183300,1990994690,8560,8560,8560,8560,0
|
|
20240402,183200,1990994690,8560,8560,8560,8560,0
|
|
20240402,183100,1990994690,8560,8560,8560,8560,0
|
|
20240402,183000,1990994690,8560,8560,8560,8560,0
|
|
20240402,182900,1990994690,8560,8560,8560,8560,0
|
|
20240402,182800,1990994690,8560,8560,8560,8560,0
|
|
20240402,182700,1990994690,8560,8560,8560,8560,0
|
|
20240402,182600,1990994690,8560,8560,8560,8560,0
|
|
20240402,182500,1990994690,8560,8560,8560,8560,0
|
|
20240402,182400,1990994690,8560,8560,8560,8560,0
|
|
20240402,182300,1990994690,8560,8560,8560,8560,1718
|
|
20240402,182200,1990994690,8560,8560,8560,8560,0
|
|
20240402,182100,1990994690,8560,8560,8560,8560,0
|
|
20240402,182000,1990994690,8560,8560,8560,8560,0
|
|
20240402,181900,1990994690,8560,8560,8560,8560,0
|
|
20240402,181800,1990994690,8560,8560,8560,8560,0
|
|
20240402,181700,1990994690,8560,8560,8560,8560,0
|
|
20240402,181600,1990994690,8560,8560,8560,8560,0
|
|
20240402,181500,1990994690,8560,8560,8560,8560,0
|
|
20240402,181400,1990994690,8560,8560,8560,8560,0
|
|
20240402,181300,1990994690,8560,8560,8560,8560,0
|
|
20240402,181200,1990994690,8560,8560,8560,8560,0
|
|
20240402,181100,1990994690,8560,8560,8560,8560,0
|
|
20240402,181000,1990994690,8560,8560,8560,8560,0
|
|
20240402,180900,1990994690,8560,8560,8560,8560,0
|
|
20240402,180800,1990994690,8560,8560,8560,8560,0
|
|
20240402,180700,1990994690,8560,8560,8560,8560,0
|
|
20240402,180600,1990994690,8560,8560,8560,8560,0
|
|
20240402,180500,1990994690,8560,8560,8560,8560,0
|
|
20240402,180400,1990994690,8560,8560,8560,8560,0
|
|
20240402,180300,1990994690,8560,8560,8560,8560,0
|
|
20240402,180200,1990994690,8560,8560,8560,8560,0
|
|
20240402,180100,1990994690,8560,8560,8560,8560,0
|
|
20240402,180000,1990994690,8560,8560,8560,8560,0
|
|
20240402,175900,1990994690,8560,8560,8560,8560,0
|
|
20240402,175800,1990994690,8560,8560,8560,8560,0
|
|
20240402,175700,1990994690,8560,8560,8560,8560,0
|
|
20240402,175600,1990994690,8560,8560,8560,8560,0
|
|
20240402,175500,1990994690,8560,8560,8560,8560,0
|
|
20240402,175400,1990994690,8560,8560,8560,8560,0
|
|
20240402,175300,1990994690,8560,8560,8560,8560,1718
|
|
20240402,175200,1990994690,8560,8560,8560,8560,0
|
|
20240402,175100,1990994690,8560,8560,8560,8560,0
|
|
20240402,175000,1990994690,8560,8560,8560,8560,0
|
|
20240402,174900,1990994690,8560,8560,8560,8560,0
|
|
20240402,174800,1990994690,8560,8560,8560,8560,0
|
|
20240402,174700,1990994690,8560,8560,8560,8560,0
|
|
20240402,174600,1990994690,8560,8560,8560,8560,0
|
|
20240402,174500,1990994690,8560,8560,8560,8560,0
|
|
20240402,174400,1990994690,8560,8560,8560,8560,0
|
|
20240402,174300,1990994690,8560,8560,8560,8560,0
|
|
20240402,174200,1990994690,8560,8560,8560,8560,0
|
|
20240402,174100,1990994690,8560,8560,8560,8560,0
|
|
20240402,174000,1990994690,8560,8560,8560,8560,0
|
|
20240402,173900,1990994690,8560,8560,8560,8560,0
|
|
20240402,173800,1990994690,8560,8560,8560,8560,0
|
|
20240402,173700,1990994690,8560,8560,8560,8560,0
|
|
20240402,173600,1990994690,8560,8560,8560,8560,0
|
|
20240402,173500,1990994690,8560,8560,8560,8560,0
|
|
20240402,173400,1990994690,8560,8560,8560,8560,0
|
|
20240402,173300,1990994690,8560,8560,8560,8560,0
|
|
20240402,173200,1990994690,8560,8560,8560,8560,0
|
|
20240402,173100,1990994690,8560,8560,8560,8560,0
|
|
20240402,173000,1990994690,8560,8560,8560,8560,0
|
|
20240402,172900,1990994690,8560,8560,8560,8560,0
|
|
20240402,172800,1990994690,8560,8560,8560,8560,0
|
|
20240402,172700,1990994690,8560,8560,8560,8560,0
|
|
20240402,172600,1990994690,8560,8560,8560,8560,0
|
|
20240402,172500,1990994690,8560,8560,8560,8560,0
|
|
20240402,172400,1990994690,8560,8560,8560,8560,0
|
|
20240402,172300,1990994690,8560,8560,8560,8560,1718
|
|
20240402,172200,1990994690,8560,8560,8560,8560,0
|
|
20240402,172100,1990994690,8560,8560,8560,8560,0
|
|
20240402,172000,1990994690,8560,8560,8560,8560,0
|
|
20240402,171900,1990994690,8560,8560,8560,8560,0
|
|
20240402,171800,1990994690,8560,8560,8560,8560,0
|
|
20240402,171700,1990994690,8560,8560,8560,8560,0
|
|
20240402,171600,1990994690,8560,8560,8560,8560,0
|
|
20240402,171500,1990994690,8560,8560,8560,8560,0
|
|
20240402,171400,1990994690,8560,8560,8560,8560,0
|
|
20240402,171300,1990994690,8560,8560,8560,8560,0
|
|
20240402,171200,1990994690,8560,8560,8560,8560,0
|
|
20240402,171100,1990994690,8560,8560,8560,8560,0
|
|
20240402,171000,1990994690,8560,8560,8560,8560,0
|
|
20240402,170900,1990994690,8560,8560,8560,8560,0
|
|
20240402,170800,1990994690,8560,8560,8560,8560,0
|
|
20240402,170700,1990994690,8560,8560,8560,8560,0
|
|
20240402,170600,1990994690,8560,8560,8560,8560,0
|
|
20240402,170500,1990994690,8560,8560,8560,8560,0
|
|
20240402,170400,1990994690,8560,8560,8560,8560,0
|
|
20240402,170300,1990994690,8560,8560,8560,8560,0
|
|
20240402,170200,1990994690,8560,8560,8560,8560,0
|
|
20240402,170100,1990994690,8560,8560,8560,8560,0
|
|
20240402,170000,1990994690,8560,8560,8560,8560,0
|
|
20240402,165900,1990994690,8560,8560,8560,8560,0
|
|
20240402,165800,1990994690,8560,8560,8560,8560,0
|
|
20240402,165700,1990994690,8560,8560,8560,8560,0
|
|
20240402,165600,1990994690,8560,8560,8560,8560,0
|
|
20240402,165500,1990994690,8560,8560,8560,8560,0
|
|
20240402,165400,1990994690,8560,8560,8560,8560,0
|
|
20240402,165300,1990994690,8560,8560,8560,8560,1718
|
|
20240402,165200,1990994690,8560,8560,8560,8560,0
|
|
20240402,165100,1990994690,8560,8560,8560,8560,0
|
|
20240402,165000,1990994690,8560,8560,8560,8560,0
|
|
20240402,164900,1990994690,8560,8560,8560,8560,0
|
|
20240402,164800,1990994690,8560,8560,8560,8560,0
|
|
20240402,164700,1990994690,8560,8560,8560,8560,0
|
|
20240402,164600,1990994690,8560,8560,8560,8560,0
|
|
20240402,164500,1990994690,8560,8560,8560,8560,0
|
|
20240402,164400,1990994690,8560,8560,8560,8560,0
|
|
20240402,164300,1990994690,8560,8560,8560,8560,0
|
|
20240402,164200,1990994690,8560,8560,8560,8560,0
|
|
20240402,164100,1990994690,8560,8560,8560,8560,0
|
|
20240402,164000,1990994690,8560,8560,8560,8560,0
|
|
20240402,163900,1990994690,8560,8560,8560,8560,0
|
|
20240402,163800,1990994690,8560,8560,8560,8560,0
|
|
20240402,163700,1990994690,8560,8560,8560,8560,0
|
|
20240402,163600,1990994690,8560,8560,8560,8560,0
|
|
20240402,163500,1990994690,8560,8560,8560,8560,0
|
|
20240402,163400,1990994690,8560,8560,8560,8560,0
|
|
20240402,163300,1990994690,8560,8560,8560,8560,0
|
|
20240402,163200,1990994690,8560,8560,8560,8560,0
|
|
20240402,163100,1990994690,8560,8560,8560,8560,0
|
|
20240402,163000,1990994690,8560,8560,8560,8560,0
|
|
20240402,162900,1990994690,8560,8560,8560,8560,0
|
|
20240402,162800,1990994690,8560,8560,8560,8560,0
|
|
20240402,162700,1990994690,8560,8560,8560,8560,0
|
|
20240402,162600,1990994690,8560,8560,8560,8560,0
|
|
20240402,162500,1990994690,8560,8560,8560,8560,0
|
|
20240402,162400,1990994690,8560,8560,8560,8560,0
|
|
20240402,162300,1990994690,8560,8560,8560,8560,1718
|
|
20240402,162200,1990994690,8560,8560,8560,8560,0
|
|
20240402,162100,1990994690,8560,8560,8560,8560,0
|
|
20240402,162000,1990994690,8560,8560,8560,8560,0
|
|
20240402,161900,1990994690,8560,8560,8560,8560,0
|
|
20240402,161800,1990994690,8560,8560,8560,8560,0
|
|
20240402,161700,1990994690,8560,8560,8560,8560,0
|
|
20240402,161600,1990994690,8560,8560,8560,8560,0
|
|
20240402,161500,1990994690,8560,8560,8560,8560,0
|
|
20240402,161400,1990994690,8560,8560,8560,8560,0
|
|
20240402,161300,1990994690,8560,8560,8560,8560,0
|
|
20240402,161200,1990994690,8560,8560,8560,8560,0
|
|
20240402,161100,1990994690,8560,8560,8560,8560,0
|
|
20240402,161000,1990994690,8560,8560,8560,8560,0
|
|
20240402,160900,1990994690,8560,8560,8560,8560,0
|
|
20240402,160800,1990994690,8560,8560,8560,8560,0
|
|
20240402,160700,1990994690,8560,8560,8560,8560,0
|
|
20240402,160600,1990994690,8560,8560,8560,8560,0
|
|
20240402,160500,1990994690,8560,8560,8560,8560,0
|
|
20240402,160400,1990994690,8560,8560,8560,8560,0
|
|
20240402,160300,1990994690,8560,8560,8560,8560,0
|
|
20240402,160200,1990994690,8560,8560,8560,8560,0
|
|
20240402,160100,1990994690,8560,8560,8560,8560,0
|
|
20240402,160000,1990994690,8560,8560,8560,8560,0
|
|
20240402,155900,1990994690,8560,8560,8560,8560,0
|
|
20240402,155800,1990994690,8560,8560,8560,8560,0
|
|
20240402,155700,1990994690,8560,8560,8560,8560,0
|
|
20240402,155600,1990994690,8560,8560,8560,8560,0
|
|
20240402,155500,1990994690,8560,8560,8560,8560,0
|
|
20240402,155400,1990994690,8560,8560,8560,8560,0
|
|
20240402,155300,1990994690,8560,8560,8560,8560,1718
|
|
20240402,155200,1990994690,8560,8560,8560,8560,0
|
|
20240402,155100,1990994690,8560,8560,8560,8560,0
|
|
20240402,155000,1990994690,8560,8560,8560,8560,0
|
|
20240402,154900,1990994690,8560,8560,8560,8560,0
|
|
20240402,154800,1990994690,8560,8560,8560,8560,0
|
|
20240402,154700,1990994690,8560,8560,8560,8560,0
|
|
20240402,154600,1990994690,8560,8560,8560,8560,0
|
|
20240402,154500,1990994690,8560,8560,8560,8560,0
|
|
20240402,154400,1990994690,8560,8560,8560,8560,0
|
|
20240402,154300,1990994690,8560,8560,8560,8560,0
|
|
20240402,154200,1990994690,8560,8560,8560,8560,0
|
|
20240402,154100,1990994690,8560,8560,8560,8560,0
|
|
20240402,154000,1990994690,8560,8560,8560,8560,0
|
|
20240402,153900,1990994690,8560,8560,8560,8560,0
|
|
20240402,153800,1990994690,8560,8560,8560,8560,0
|
|
20240402,153700,1990994690,8560,8560,8560,8560,0
|
|
20240402,153600,1990994690,8560,8560,8560,8560,0
|
|
20240402,153500,1990994690,8560,8560,8560,8560,0
|
|
20240402,153400,1990994690,8560,8560,8560,8560,0
|
|
20240402,153300,1990994690,8560,8560,8560,8560,0
|
|
20240402,153200,1990994690,8560,8560,8560,8560,0
|
|
20240402,153100,1990994690,8560,8560,8560,8560,0
|
|
20240402,153000,1990994690,8560,8560,8560,8560,1718
|
|
20240402,152900,1976288610,8570,8570,8570,8570,0
|
|
20240402,152800,1976288610,8570,8570,8570,8570,0
|
|
20240402,152700,1976288610,8570,8570,8570,8570,0
|
|
20240402,152600,1976288610,8570,8570,8570,8570,0
|
|
20240402,152500,1976288610,8570,8570,8570,8570,0
|
|
20240402,152400,1976288610,8570,8570,8570,8570,0
|
|
20240402,152300,1976288610,8570,8570,8570,8570,0
|
|
20240402,152200,1976288610,8570,8570,8570,8570,0
|
|
20240402,152100,1976288610,8570,8570,8570,8570,0
|
|
20240402,152000,1976288610,8570,8570,8570,8570,0
|
|
20240402,151900,1976288610,8570,8540,8570,8530,360
|
|
20240402,151800,1973214230,8540,8540,8540,8530,1615
|
|
20240402,151700,1959437370,8540,8540,8540,8540,161
|
|
20240402,151600,1958062430,8540,8540,8540,8530,481
|
|
20240402,151500,1953957520,8540,8540,8540,8530,722
|
|
20240402,151400,1947797280,8540,8540,8540,8540,0
|
|
20240402,151300,1947797280,8540,8550,8550,8540,1394
|
|
20240402,151200,1935892190,8550,8550,8550,8550,35
|
|
20240402,151100,1935592940,8550,8550,8550,8550,108
|
|
20240402,151000,1934669540,8550,8550,8550,8550,35
|
|
20240402,150900,1934370290,8550,8550,8550,8550,82
|
|
20240402,150800,1933669190,8540,8550,8550,8540,1133
|
|
20240402,150700,1923993340,8550,8550,8560,8540,282
|
|
20240402,150600,1921583440,8540,8540,8540,8540,0
|
|
20240402,150500,1921583440,8540,8560,8560,8540,672
|
|
20240402,150400,1915838670,8560,8560,8560,8560,83
|
|
20240402,150300,1915128190,8550,8560,8560,8550,13
|
|
20240402,150200,1915016940,8560,8550,8560,8550,81
|
|
20240402,150100,1914324080,8550,8560,8560,8550,798
|
|
20240402,150000,1907500880,8550,8540,8550,8540,1224
|
|
20240402,145900,1897041820,8550,8550,8550,8540,244
|
|
20240402,145800,1894956210,8550,8550,8550,8550,20
|
|
20240402,145700,1894785210,8550,8550,8550,8540,37
|
|
20240402,145600,1894468880,8550,8550,8550,8550,41
|
|
20240402,145500,1894118330,8540,8550,8550,8540,419
|
|
20240402,145400,1890539880,8550,8550,8550,8550,265
|
|
20240402,145300,1888274130,8550,8550,8550,8550,100
|
|
20240402,145200,1887419130,8550,8550,8550,8540,201
|
|
20240402,145100,1885700590,8550,8550,8550,8550,81
|
|
20240402,145000,1885008040,8540,8550,8550,8540,930
|
|
20240402,144900,1877064540,8540,8550,8550,8540,211
|
|
20240402,144800,1875261630,8540,8540,8550,8540,111
|
|
20240402,144700,1874312750,8550,8550,8550,8550,50
|
|
20240402,144600,1873885250,8550,8550,8550,8550,85
|
|
20240402,144500,1873158500,8540,8550,8550,8540,347
|
|
20240402,144400,1870193810,8550,8550,8550,8540,203
|
|
20240402,144300,1868459460,8550,8550,8550,8550,105
|
|
20240402,144200,1867561710,8540,8550,8550,8540,535
|
|
20240402,144100,1862992460,8540,8540,8540,8540,60
|
|
20240402,144000,1862480060,8540,8560,8560,8540,469
|
|
20240402,143900,1858472680,8540,8540,8540,8540,30
|
|
20240402,143800,1858216480,8540,8550,8560,8540,430
|
|
20240402,143700,1854543580,8560,8540,8560,8540,146
|
|
20240402,143600,1853296120,8540,8560,8560,8540,1501
|
|
20240402,143500,1840470390,8560,8570,8570,8550,690
|
|
20240402,143400,1834561050,8570,8570,8570,8570,40
|
|
20240402,143300,1834218250,8570,8550,8570,8550,225
|
|
20240402,143200,1832294480,8550,8550,8550,8550,72
|
|
20240402,143100,1831678880,8550,8550,8550,8550,50
|
|
20240402,143000,1831251380,8550,8550,8570,8550,260
|
|
20240402,142900,1829028360,8550,8550,8560,8550,6018
|
|
20240402,142800,1777574030,8560,8560,8560,8560,20
|
|
20240402,142700,1777402830,8560,8550,8560,8550,93
|
|
20240402,142600,1776607280,8560,8560,8570,8550,10896
|
|
20240402,142500,1683355400,8570,8570,8570,8570,5
|
|
20240402,142400,1683312550,8570,8560,8570,8560,247
|
|
20240402,142300,1681196200,8580,8580,8580,8580,30
|
|
20240402,142200,1680938800,8560,8580,8580,8560,1271
|
|
20240402,142100,1670058900,8570,8570,8580,8570,58
|
|
20240402,142000,1669561530,8580,8580,8580,8580,51
|
|
20240402,141900,1669123950,8580,8570,8580,8570,144
|
|
20240402,141800,1667889570,8580,8580,8580,8580,81
|
|
20240402,141700,1667194590,8560,8590,8590,8560,27985
|
|
20240402,141600,1427156750,8590,8580,8590,8580,143
|
|
20240402,141500,1425928990,8590,8590,8590,8590,60
|
|
20240402,141400,1425413590,8590,8580,8590,8580,272
|
|
20240402,141300,1423077840,8600,8590,8600,8590,267
|
|
20240402,141200,1420784000,8600,8590,8600,8590,37
|
|
20240402,141100,1420465870,8590,8600,8600,8590,1306
|
|
20240402,141000,1409247300,8600,8600,8600,8600,31
|
|
20240402,140900,1408980700,8600,8600,8600,8600,0
|
|
20240402,140800,1408980700,8600,8600,8600,8600,130
|
|
20240402,140700,1407862700,8600,8600,8600,8600,33
|
|
20240402,140600,1407578900,8610,8610,8610,8610,38
|
|
20240402,140500,1407251720,8610,8600,8610,8600,80
|
|
20240402,140400,1406563420,8600,8590,8600,8590,32
|
|
20240402,140300,1406288230,8590,8600,8600,8590,33
|
|
20240402,140200,1406004450,8600,8600,8600,8600,30
|
|
20240402,140100,1405746450,8600,8600,8600,8600,92
|
|
20240402,140000,1404955250,8600,8600,8600,8600,0
|
|
20240402,135900,1404955250,8600,8600,8600,8600,173
|
|
20240402,135800,1403467450,8600,8600,8600,8600,57
|
|
20240402,135700,1402977250,8610,8600,8610,8600,630
|
|
20240402,135600,1397558950,8600,8610,8610,8600,287
|
|
20240402,135500,1395090120,8610,8600,8610,8600,129
|
|
20240402,135400,1393979450,8610,8610,8610,8600,349
|
|
20240402,135300,1390977560,8610,8610,8610,8600,337
|
|
20240402,135200,1388079040,8600,8610,8610,8600,21
|
|
20240402,135100,1387898430,8600,8600,8600,8600,226
|
|
20240402,135000,1385954830,8600,8600,8600,8600,598
|
|
20240402,134900,1380812030,8600,8600,8600,8600,81
|
|
20240402,134800,1380115430,8600,8590,8600,8590,331
|
|
20240402,134700,1377271830,8600,8600,8600,8600,0
|
|
20240402,134600,1377271830,8600,8600,8600,8600,160
|
|
20240402,134500,1375895830,8600,8600,8600,8600,31
|
|
20240402,134400,1375629230,8600,8600,8600,8600,44
|
|
20240402,134300,1375250830,8600,8600,8600,8600,140
|
|
20240402,134200,1374046830,8600,8600,8600,8600,31
|
|
20240402,134100,1373780230,8600,8600,8600,8600,0
|
|
20240402,134000,1373780230,8600,8600,8600,8600,30
|
|
20240402,133900,1373522230,8590,8590,8590,8590,30
|
|
20240402,133800,1373264530,8600,8600,8600,8600,231
|
|
20240402,133700,1371277930,8600,8590,8600,8590,149
|
|
20240402,133600,1369997510,8600,8600,8600,8600,0
|
|
20240402,133500,1369997510,8600,8600,8600,8600,277
|
|
20240402,133400,1367615310,8600,8600,8600,8600,343
|
|
20240402,133300,1364665510,8590,8590,8590,8590,0
|
|
20240402,133200,1364665510,8590,8610,8610,8590,2061
|
|
20240402,133100,1346930920,8590,8600,8600,8590,348
|
|
20240402,133000,1343939820,8610,8600,8610,8600,63
|
|
20240402,132900,1343397710,8600,8600,8600,8600,67
|
|
20240402,132800,1342821510,8600,8600,8600,8600,0
|
|
20240402,132700,1342821510,8600,8610,8610,8590,126
|
|
20240402,132600,1341737840,8610,8610,8610,8610,31
|
|
20240402,132500,1341470930,8610,8610,8610,8610,10
|
|
20240402,132400,1341384830,8610,8600,8610,8600,34
|
|
20240402,132300,1341092130,8600,8610,8610,8600,103
|
|
20240402,132200,1340206020,8600,8600,8600,8600,10
|
|
20240402,132100,1340120020,8600,8600,8600,8600,20
|
|
20240402,132000,1339948020,8580,8590,8590,8580,1300
|
|
20240402,131900,1328785320,8590,8600,8610,8590,1259
|
|
20240402,131800,1317968820,8600,8610,8610,8600,2030
|
|
20240402,131700,1300510520,8610,8610,8610,8610,3
|
|
20240402,131600,1300484690,8610,8610,8610,8600,52
|
|
20240402,131500,1300037170,8610,8610,8610,8610,32
|
|
20240402,131400,1299761650,8600,8610,8610,8600,303
|
|
20240402,131300,1297152850,8610,8610,8610,8600,290
|
|
20240402,131200,1294657550,8610,8610,8610,8610,0
|
|
20240402,131100,1294657550,8610,8610,8610,8610,132
|
|
20240402,131000,1293521030,8610,8610,8610,8610,41
|
|
20240402,130900,1293168020,8600,8600,8600,8600,109
|
|
20240402,130800,1292230620,8610,8610,8610,8610,31
|
|
20240402,130700,1291963710,8610,8610,8610,8610,35
|
|
20240402,130600,1291662360,8600,8600,8600,8600,1
|
|
20240402,130500,1291653760,8600,8610,8610,8600,41
|
|
20240402,130400,1291300840,8600,8600,8600,8600,700
|
|
20240402,130300,1285280840,8590,8590,8600,8590,380
|
|
20240402,130200,1282015640,8600,8600,8600,8600,131
|
|
20240402,130100,1280889040,8600,8600,8600,8600,0
|
|
20240402,130000,1280889040,8600,8600,8600,8600,38
|
|
20240402,125900,1280562240,8600,8600,8600,8600,30
|
|
20240402,125800,1280304240,8600,8590,8600,8590,25
|
|
20240402,125700,1280089250,8590,8590,8600,8590,134
|
|
20240402,125600,1278937880,8590,8590,8600,8590,80
|
|
20240402,125500,1278250380,8590,8590,8590,8590,647
|
|
20240402,125400,1272692650,8590,8590,8600,8590,95
|
|
20240402,125300,1271876300,8600,8600,8600,8600,0
|
|
20240402,125200,1271876300,8600,8590,8600,8590,64
|
|
20240402,125100,1271326230,8600,8590,8600,8590,460
|
|
20240402,125000,1267374530,8600,8600,8600,8600,3
|
|
20240402,124900,1267348730,8600,8600,8600,8600,31
|
|
20240402,124800,1267082130,8600,8600,8600,8600,30
|
|
20240402,124700,1266824130,8600,8590,8600,8590,66
|
|
20240402,124600,1266257180,8600,8590,8600,8590,166
|
|
20240402,124500,1264830930,8590,8590,8590,8590,580
|
|
20240402,124400,1259848730,8590,8590,8590,8590,0
|
|
20240402,124300,1259848730,8590,8590,8590,8590,61
|
|
20240402,124200,1259324740,8590,8590,8590,8590,201
|
|
20240402,124100,1257598150,8590,8590,8590,8590,41
|
|
20240402,124000,1257245960,8590,8590,8590,8590,30
|
|
20240402,123900,1256988260,8580,8580,8580,8580,1189
|
|
20240402,123800,1246786640,8580,8590,8590,8580,378
|
|
20240402,123700,1243543080,8590,8590,8590,8590,130
|
|
20240402,123600,1242426380,8590,8590,8590,8580,144
|
|
20240402,123500,1241190660,8590,8590,8590,8590,31
|
|
20240402,123400,1240924370,8590,8590,8590,8590,58
|
|
20240402,123300,1240426150,8590,8590,8590,8590,10
|
|
20240402,123200,1240340250,8590,8590,8590,8590,380
|
|
20240402,123100,1237076050,8590,8590,8590,8590,521
|
|
20240402,123000,1232600660,8590,8590,8590,8590,31
|
|
20240402,122900,1232334370,8590,8600,8600,8580,151
|
|
20240402,122800,1231036990,8580,8580,8580,8580,194
|
|
20240402,122700,1229372470,8600,8600,8600,8580,46
|
|
20240402,122600,1228977050,8590,8600,8600,8590,156
|
|
20240402,122500,1227636710,8600,8600,8600,8600,0
|
|
20240402,122400,1227636710,8600,8600,8600,8600,31
|
|
20240402,122300,1227370110,8590,8590,8590,8590,0
|
|
20240402,122200,1227370110,8590,8590,8590,8590,60
|
|
20240402,122100,1226854710,8590,8590,8590,8590,380
|
|
20240402,122000,1223590510,8580,8590,8590,8580,4
|
|
20240402,121900,1223556170,8590,8590,8590,8590,39
|
|
20240402,121800,1223221160,8590,8590,8590,8590,62
|
|
20240402,121700,1222688580,8590,8590,8590,8590,1
|
|
20240402,121600,1222679990,8590,8590,8590,8590,336
|
|
20240402,121500,1219793750,8590,8600,8600,8590,232
|
|
20240402,121400,1217800570,8590,8590,8590,8590,110
|
|
20240402,121300,1216855670,8600,8600,8600,8600,31
|
|
20240402,121200,1216589070,8590,8590,8590,8590,225
|
|
20240402,121100,1214656320,8600,8600,8600,8600,30
|
|
20240402,121000,1214398320,8590,8590,8600,8590,256
|
|
20240402,120900,1212198980,8590,8590,8590,8590,87
|
|
20240402,120800,1211451650,8600,8600,8600,8600,36
|
|
20240402,120700,1211142050,8590,8600,8600,8590,719
|
|
20240402,120600,1204965020,8600,8600,8600,8600,1003
|
|
20240402,120500,1196339220,8600,8600,8600,8600,41
|
|
20240402,120400,1195986620,8600,8600,8600,8600,153
|
|
20240402,120300,1194670820,8600,8590,8600,8590,130
|
|
20240402,120200,1193553820,8590,8590,8590,8580,471
|
|
20240402,120100,1189511330,8580,8600,8600,8580,1438
|
|
20240402,120000,1177158980,8600,8590,8600,8590,244
|
|
20240402,115900,1175062580,8600,8600,8600,8600,1580
|
|
20240402,115800,1161474580,8600,8600,8600,8600,1
|
|
20240402,115700,1161465980,8600,8590,8600,8590,51
|
|
20240402,115600,1161027580,8590,8600,8600,8590,530
|
|
20240402,115500,1156474580,8590,8590,8590,8590,501
|
|
20240402,115400,1152170990,8600,8600,8600,8600,31
|
|
20240402,115300,1151904390,8590,8590,8590,8590,440
|
|
20240402,115200,1148124790,8600,8590,8600,8590,669
|
|
20240402,115100,1142377780,8590,8600,8600,8590,33
|
|
20240402,115000,1142094000,8600,8600,8600,8600,0
|
|
20240402,114900,1142094000,8600,8600,8600,8600,50
|
|
20240402,114800,1141664000,8600,8600,8600,8600,250
|
|
20240402,114700,1139514000,8600,8600,8600,8600,0
|
|
20240402,114600,1139514000,8600,8600,8600,8600,60
|
|
20240402,114500,1138998000,8570,8580,8580,8570,181
|
|
20240402,114400,1137445830,8600,8580,8600,8580,150
|
|
20240402,114300,1136158230,8580,8600,8600,8580,1800
|
|
20240402,114200,1120713110,8600,8600,8600,8600,0
|
|
20240402,114100,1120713110,8600,8600,8600,8600,30
|
|
20240402,114000,1120455110,8580,8600,8600,8580,115
|
|
20240402,113900,1119467790,8600,8600,8600,8600,18
|
|
20240402,113800,1119312990,8600,8600,8600,8600,39
|
|
20240402,113700,1118977590,8600,8600,8600,8600,32
|
|
20240402,113600,1118702390,8570,8580,8580,8570,606
|
|
20240402,113500,1113508500,8600,8600,8600,8600,31
|
|
20240402,113400,1113241900,8580,8580,8580,8580,209
|
|
20240402,113300,1111448680,8600,8600,8600,8580,34
|
|
20240402,113200,1111156320,8580,8600,8600,8580,914
|
|
20240402,113100,1103310530,8600,8600,8600,8600,0
|
|
20240402,113000,1103310530,8600,8590,8600,8590,139
|
|
20240402,112900,1102115510,8570,8600,8600,8570,153
|
|
20240402,112800,1100803370,8580,8580,8580,8580,0
|
|
20240402,112700,1100803370,8580,8590,8600,8580,417
|
|
20240402,112600,1097224820,8600,8600,8600,8600,2
|
|
20240402,112500,1097207620,8600,8580,8600,8580,42
|
|
20240402,112400,1096846620,8600,8600,8600,8570,91
|
|
20240402,112300,1096064920,8580,8580,8580,8580,300
|
|
20240402,112200,1093490920,8600,8580,8600,8580,31
|
|
20240402,112100,1093224340,8600,8600,8600,8570,134
|
|
20240402,112000,1092074430,8600,8600,8600,8600,15
|
|
20240402,111900,1091945430,8600,8600,8600,8600,30
|
|
20240402,111800,1091687430,8600,8600,8600,8600,32
|
|
20240402,111700,1091412230,8570,8570,8570,8570,2
|
|
20240402,111600,1091395090,8600,8610,8610,8600,130
|
|
20240402,111500,1090276090,8610,8610,8610,8610,20
|
|
20240402,111400,1090103890,8610,8580,8610,8560,4563
|
|
20240402,111300,1050990830,8580,8610,8610,8580,1145
|
|
20240402,111200,1041165590,8610,8610,8610,8610,390
|
|
20240402,111100,1037807690,8610,8610,8610,8590,483
|
|
20240402,111000,1033657160,8610,8620,8620,8580,1062
|
|
20240402,110900,1024538770,8620,8620,8620,8620,1
|
|
20240402,110800,1024530150,8610,8590,8610,8590,36
|
|
20240402,110700,1024220260,8600,8620,8620,8600,201
|
|
20240402,110600,1022491040,8610,8610,8610,8610,5
|
|
20240402,110500,1022447990,8610,8610,8610,8610,31
|
|
20240402,110400,1022181080,8600,8590,8600,8590,382
|
|
20240402,110300,1018899520,8590,8600,8600,8590,2868
|
|
20240402,110200,994259280,8600,8620,8620,8600,3232
|
|
20240402,110100,966463460,8600,8620,8620,8600,1112
|
|
20240402,110000,956897150,8620,8610,8620,8610,529
|
|
20240402,105900,952342170,8620,8620,8620,8620,55
|
|
20240402,105800,951868070,8600,8600,8600,8600,2
|
|
20240402,105700,951850870,8610,8650,8650,8610,1734
|
|
20240402,105600,936918380,8620,8620,8620,8620,800
|
|
20240402,105500,930022380,8650,8630,8650,8630,125
|
|
20240402,105400,928942990,8640,8640,8640,8640,33
|
|
20240402,105300,928657870,8640,8640,8640,8640,5
|
|
20240402,105200,928614670,8640,8630,8640,8610,193
|
|
20240402,105100,926951520,8630,8620,8630,8620,250
|
|
20240402,105000,924796310,8620,8620,8620,8620,20
|
|
20240402,104900,924623910,8620,8650,8650,8620,147
|
|
20240402,104800,923355300,8640,8650,8650,8620,332
|
|
20240402,104700,920492390,8640,8640,8640,8640,0
|
|
20240402,104600,920492390,8640,8640,8640,8640,30
|
|
20240402,104500,920233190,8620,8620,8620,8620,0
|
|
20240402,104400,920233190,8620,8630,8650,8620,286
|
|
20240402,104300,917766740,8640,8640,8640,8620,344
|
|
20240402,104200,914800800,8660,8660,8660,8660,0
|
|
20240402,104100,914800800,8660,8630,8670,8620,666
|
|
20240402,104000,909057570,8670,8670,8670,8670,30
|
|
20240402,103900,908797470,8670,8670,8670,8670,0
|
|
20240402,103800,908797470,8670,8670,8670,8670,36
|
|
20240402,103700,908485350,8630,8630,8630,8630,291
|
|
20240402,103600,905974020,8630,8630,8630,8620,282
|
|
20240402,103500,903540370,8630,8610,8630,8610,140
|
|
20240402,103400,902334530,8610,8610,8610,8610,1513
|
|
20240402,103300,889307600,8620,8620,8620,8610,599
|
|
20240402,103200,884149310,8620,8660,8670,8620,7606
|
|
20240402,103100,818513980,8640,8640,8640,8640,0
|
|
20240402,103000,818513980,8640,8650,8650,8640,1708
|
|
20240402,102900,803750670,8670,8670,8670,8650,2083
|
|
20240402,102800,785731590,8660,8660,8660,8660,206
|
|
20240402,102700,783947630,8660,8670,8670,8660,234
|
|
20240402,102600,781921090,8660,8660,8660,8660,0
|
|
20240402,102500,781921090,8660,8660,8660,8660,529
|
|
20240402,102400,777339950,8690,8660,8690,8660,2
|
|
20240402,102300,777322600,8650,8660,8660,8650,5000
|
|
20240402,102200,734069580,8690,8690,8690,8690,0
|
|
20240402,102100,734069580,8690,8660,8690,8650,5180
|
|
20240402,102000,689247380,8660,8670,8670,8660,2325
|
|
20240402,101900,669111680,8700,8700,8700,8700,2
|
|
20240402,101800,669094280,8700,8700,8700,8700,0
|
|
20240402,101700,669094280,8700,8700,8700,8700,0
|
|
20240402,101600,669094280,8700,8690,8700,8660,443
|
|
20240402,101500,665245830,8690,8690,8690,8690,197
|
|
20240402,101400,663533900,8690,8690,8690,8690,1
|
|
20240402,101300,663525210,8660,8670,8670,8660,2118
|
|
20240402,101200,645180320,8660,8680,8680,8660,2630
|
|
20240402,101100,622378300,8670,8690,8690,8670,121
|
|
20240402,101000,621327030,8690,8690,8690,8690,22
|
|
20240402,100900,621135850,8700,8670,8700,8670,666
|
|
20240402,100800,615356720,8670,8670,8670,8670,67
|
|
20240402,100700,614775830,8670,8670,8670,8670,960
|
|
20240402,100600,606452630,8670,8670,8670,8670,202
|
|
20240402,100500,604701290,8660,8710,8710,8660,432
|
|
20240402,100400,600953680,8710,8670,8710,8670,503
|
|
20240402,100300,596592570,8670,8700,8700,8670,1010
|
|
20240402,100200,587833790,8700,8700,8700,8700,235
|
|
20240402,100100,585789290,8710,8710,8710,8700,295
|
|
20240402,100000,583222770,8700,8700,8700,8700,10
|
|
20240402,095900,583135770,8710,8710,8710,8710,20
|
|
20240402,095800,582961570,8720,8700,8720,8700,1200
|
|
20240402,095700,572506350,8710,8710,8710,8710,0
|
|
20240402,095600,572506350,8710,8710,8710,8710,259
|
|
20240402,095500,570250460,8710,8710,8710,8710,0
|
|
20240402,095400,570250460,8710,8700,8710,8700,162
|
|
20240402,095300,568839650,8710,8700,8710,8700,157
|
|
20240402,095200,567473310,8710,8710,8710,8710,40
|
|
20240402,095100,567124910,8710,8690,8710,8690,3496
|
|
20240402,095000,536702100,8690,8690,8700,8670,2705
|
|
20240402,094900,513222920,8700,8700,8700,8700,13
|
|
20240402,094800,513109820,8700,8690,8700,8690,208
|
|
20240402,094700,511302290,8690,8680,8690,8670,2345
|
|
20240402,094600,490955770,8690,8690,8690,8690,512
|
|
20240402,094500,486506490,8690,8700,8700,8690,10
|
|
20240402,094400,486419500,8710,8710,8710,8710,0
|
|
20240402,094300,486419500,8710,8710,8710,8710,3
|
|
20240402,094200,486393370,8690,8690,8720,8690,2374
|
|
20240402,094100,465762520,8700,8690,8720,8690,31
|
|
20240402,094000,465492900,8690,8720,8720,8690,1512
|
|
20240402,093900,452339390,8720,8720,8720,8720,0
|
|
20240402,093800,452339390,8720,8720,8720,8720,51
|
|
20240402,093700,451894670,8700,8700,8700,8700,3000
|
|
20240402,093600,425794670,8720,8720,8720,8720,28
|
|
20240402,093500,425550510,8720,8700,8720,8700,36
|
|
20240402,093400,425236790,8700,8720,8720,8700,2017
|
|
20240402,093300,407686620,8700,8710,8720,8700,1708
|
|
20240402,093200,392823770,8720,8720,8720,8720,1
|
|
20240402,093100,392815050,8710,8710,8710,8710,1
|
|
20240402,093000,392806340,8700,8700,8700,8700,1245
|
|
20240402,092900,381974840,8720,8700,8720,8690,733
|
|
20240402,092800,375597720,8690,8680,8690,8680,560
|
|
20240402,092700,370731540,8680,8680,8680,8680,62
|
|
20240402,092600,370193380,8690,8680,8690,8680,77
|
|
20240402,092500,369524270,8680,8690,8690,8680,2906
|
|
20240402,092400,344290950,8690,8700,8700,8690,291
|
|
20240402,092300,341760160,8700,8720,8720,8700,1004
|
|
20240402,092200,333025340,8730,8730,8730,8730,0
|
|
20240402,092100,333025340,8730,8680,8730,8680,476
|
|
20240402,092000,328893610,8690,8740,8740,8690,269
|
|
20240402,091900,326555690,8690,8750,8750,8690,431
|
|
20240402,091800,322810180,8760,8670,8760,8670,3829
|
|
20240402,091700,289504920,8670,8680,8680,8670,2294
|
|
20240402,091600,269613760,8680,8700,8710,8680,2795
|
|
20240402,091500,245294990,8710,8670,8710,8670,888
|
|
20240402,091400,237560910,8670,8720,8720,8670,8600
|
|
20240402,091300,162810060,8720,8720,8720,8720,299
|
|
20240402,091200,160202780,8730,8740,8740,8730,2252
|
|
20240402,091100,140542600,8750,8750,8750,8750,350
|
|
20240402,091000,137480100,8750,8740,8750,8730,302
|
|
20240402,090900,134843070,8730,8740,8740,8730,324
|
|
20240402,090800,132013310,8750,8720,8750,8720,260
|
|
20240402,090700,129742960,8720,8750,8750,8710,4548
|
|
20240402,090600,90091670,8740,8740,8750,8740,305
|
|
20240402,090500,87425930,8740,8740,8780,8740,3162
|
|
20240402,090400,59748900,8710,8710,8710,8710,640
|
|
20240402,090300,54174500,8710,8750,8750,8710,75
|
|
20240402,090200,53520490,8750,8760,8770,8750,105
|
|
20240402,090100,52600240,8780,8710,8780,8710,2870
|
|
20240402,090000,27575860,8710,8720,8720,8710,3163
|