674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,201100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,201000,1475908200,8390,8390,8390,8390,0
|
|
20240429,200900,1475908200,8390,8390,8390,8390,0
|
|
20240429,200800,1475908200,8390,8390,8390,8390,0
|
|
20240429,200700,1475908200,8390,8390,8390,8390,0
|
|
20240429,200600,1475908200,8390,8390,8390,8390,0
|
|
20240429,200500,1475908200,8390,8390,8390,8390,0
|
|
20240429,200400,1475908200,8390,8390,8390,8390,0
|
|
20240429,200300,1475908200,8390,8390,8390,8390,0
|
|
20240429,200200,1475908200,8390,8390,8390,8390,0
|
|
20240429,200100,1475908200,8390,8390,8390,8390,0
|
|
20240429,200000,1475908200,8390,8390,8390,8390,0
|
|
20240429,195900,1475908200,8390,8390,8390,8390,0
|
|
20240429,195800,1475908200,8390,8390,8390,8390,0
|
|
20240429,195700,1475908200,8390,8390,8390,8390,0
|
|
20240429,195600,1475908200,8390,8390,8390,8390,0
|
|
20240429,195500,1475908200,8390,8390,8390,8390,0
|
|
20240429,195400,1475908200,8390,8390,8390,8390,0
|
|
20240429,195300,1475908200,8390,8390,8390,8390,0
|
|
20240429,195200,1475908200,8390,8390,8390,8390,0
|
|
20240429,195100,1475908200,8390,8390,8390,8390,0
|
|
20240429,195000,1475908200,8390,8390,8390,8390,0
|
|
20240429,194900,1475908200,8390,8390,8390,8390,0
|
|
20240429,194800,1475908200,8390,8390,8390,8390,0
|
|
20240429,194700,1475908200,8390,8390,8390,8390,0
|
|
20240429,194600,1475908200,8390,8390,8390,8390,0
|
|
20240429,194500,1475908200,8390,8390,8390,8390,0
|
|
20240429,194400,1475908200,8390,8390,8390,8390,0
|
|
20240429,194300,1475908200,8390,8390,8390,8390,0
|
|
20240429,194200,1475908200,8390,8390,8390,8390,0
|
|
20240429,194100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,194000,1475908200,8390,8390,8390,8390,0
|
|
20240429,193900,1475908200,8390,8390,8390,8390,0
|
|
20240429,193800,1475908200,8390,8390,8390,8390,0
|
|
20240429,193700,1475908200,8390,8390,8390,8390,0
|
|
20240429,193600,1475908200,8390,8390,8390,8390,0
|
|
20240429,193500,1475908200,8390,8390,8390,8390,0
|
|
20240429,193400,1475908200,8390,8390,8390,8390,0
|
|
20240429,193300,1475908200,8390,8390,8390,8390,0
|
|
20240429,193200,1475908200,8390,8390,8390,8390,0
|
|
20240429,193100,1475908200,8390,8390,8390,8390,0
|
|
20240429,193000,1475908200,8390,8390,8390,8390,0
|
|
20240429,192900,1475908200,8390,8390,8390,8390,0
|
|
20240429,192800,1475908200,8390,8390,8390,8390,0
|
|
20240429,192700,1475908200,8390,8390,8390,8390,0
|
|
20240429,192600,1475908200,8390,8390,8390,8390,0
|
|
20240429,192500,1475908200,8390,8390,8390,8390,0
|
|
20240429,192400,1475908200,8390,8390,8390,8390,0
|
|
20240429,192300,1475908200,8390,8390,8390,8390,0
|
|
20240429,192200,1475908200,8390,8390,8390,8390,0
|
|
20240429,192100,1475908200,8390,8390,8390,8390,0
|
|
20240429,192000,1475908200,8390,8390,8390,8390,0
|
|
20240429,191900,1475908200,8390,8390,8390,8390,0
|
|
20240429,191800,1475908200,8390,8390,8390,8390,0
|
|
20240429,191700,1475908200,8390,8390,8390,8390,0
|
|
20240429,191600,1475908200,8390,8390,8390,8390,0
|
|
20240429,191500,1475908200,8390,8390,8390,8390,0
|
|
20240429,191400,1475908200,8390,8390,8390,8390,0
|
|
20240429,191300,1475908200,8390,8390,8390,8390,0
|
|
20240429,191200,1475908200,8390,8390,8390,8390,0
|
|
20240429,191100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,191000,1475908200,8390,8390,8390,8390,0
|
|
20240429,190900,1475908200,8390,8390,8390,8390,0
|
|
20240429,190800,1475908200,8390,8390,8390,8390,0
|
|
20240429,190700,1475908200,8390,8390,8390,8390,0
|
|
20240429,190600,1475908200,8390,8390,8390,8390,0
|
|
20240429,190500,1475908200,8390,8390,8390,8390,0
|
|
20240429,190400,1475908200,8390,8390,8390,8390,0
|
|
20240429,190300,1475908200,8390,8390,8390,8390,0
|
|
20240429,190200,1475908200,8390,8390,8390,8390,0
|
|
20240429,190100,1475908200,8390,8390,8390,8390,0
|
|
20240429,190000,1475908200,8390,8390,8390,8390,0
|
|
20240429,185900,1475908200,8390,8390,8390,8390,0
|
|
20240429,185800,1475908200,8390,8390,8390,8390,0
|
|
20240429,185700,1475908200,8390,8390,8390,8390,0
|
|
20240429,185600,1475908200,8390,8390,8390,8390,0
|
|
20240429,185500,1475908200,8390,8390,8390,8390,0
|
|
20240429,185400,1475908200,8390,8390,8390,8390,0
|
|
20240429,185300,1475908200,8390,8390,8390,8390,0
|
|
20240429,185200,1475908200,8390,8390,8390,8390,0
|
|
20240429,185100,1475908200,8390,8390,8390,8390,0
|
|
20240429,185000,1475908200,8390,8390,8390,8390,0
|
|
20240429,184900,1475908200,8390,8390,8390,8390,0
|
|
20240429,184800,1475908200,8390,8390,8390,8390,0
|
|
20240429,184700,1475908200,8390,8390,8390,8390,0
|
|
20240429,184600,1475908200,8390,8390,8390,8390,0
|
|
20240429,184500,1475908200,8390,8390,8390,8390,0
|
|
20240429,184400,1475908200,8390,8390,8390,8390,0
|
|
20240429,184300,1475908200,8390,8390,8390,8390,0
|
|
20240429,184200,1475908200,8390,8390,8390,8390,0
|
|
20240429,184100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,184000,1475908200,8390,8390,8390,8390,0
|
|
20240429,183900,1475908200,8390,8390,8390,8390,0
|
|
20240429,183800,1475908200,8390,8390,8390,8390,0
|
|
20240429,183700,1475908200,8390,8390,8390,8390,0
|
|
20240429,183600,1475908200,8390,8390,8390,8390,0
|
|
20240429,183500,1475908200,8390,8390,8390,8390,0
|
|
20240429,183400,1475908200,8390,8390,8390,8390,0
|
|
20240429,183300,1475908200,8390,8390,8390,8390,0
|
|
20240429,183200,1475908200,8390,8390,8390,8390,0
|
|
20240429,183100,1475908200,8390,8390,8390,8390,0
|
|
20240429,183000,1475908200,8390,8390,8390,8390,0
|
|
20240429,182900,1475908200,8390,8390,8390,8390,0
|
|
20240429,182800,1475908200,8390,8390,8390,8390,0
|
|
20240429,182700,1475908200,8390,8390,8390,8390,0
|
|
20240429,182600,1475908200,8390,8390,8390,8390,0
|
|
20240429,182500,1475908200,8390,8390,8390,8390,0
|
|
20240429,182400,1475908200,8390,8390,8390,8390,0
|
|
20240429,182300,1475908200,8390,8390,8390,8390,0
|
|
20240429,182200,1475908200,8390,8390,8390,8390,0
|
|
20240429,182100,1475908200,8390,8390,8390,8390,0
|
|
20240429,182000,1475908200,8390,8390,8390,8390,0
|
|
20240429,181900,1475908200,8390,8390,8390,8390,0
|
|
20240429,181800,1475908200,8390,8390,8390,8390,0
|
|
20240429,181700,1475908200,8390,8390,8390,8390,0
|
|
20240429,181600,1475908200,8390,8390,8390,8390,0
|
|
20240429,181500,1475908200,8390,8390,8390,8390,0
|
|
20240429,181400,1475908200,8390,8390,8390,8390,0
|
|
20240429,181300,1475908200,8390,8390,8390,8390,0
|
|
20240429,181200,1475908200,8390,8390,8390,8390,0
|
|
20240429,181100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,181000,1475908200,8390,8390,8390,8390,0
|
|
20240429,180900,1475908200,8390,8390,8390,8390,0
|
|
20240429,180800,1475908200,8390,8390,8390,8390,0
|
|
20240429,180700,1475908200,8390,8390,8390,8390,0
|
|
20240429,180600,1475908200,8390,8390,8390,8390,0
|
|
20240429,180500,1475908200,8390,8390,8390,8390,0
|
|
20240429,180400,1475908200,8390,8390,8390,8390,0
|
|
20240429,180300,1475908200,8390,8390,8390,8390,0
|
|
20240429,180200,1475908200,8390,8390,8390,8390,0
|
|
20240429,180100,1475908200,8390,8390,8390,8390,0
|
|
20240429,180000,1475908200,8390,8390,8390,8390,0
|
|
20240429,175900,1475908200,8390,8390,8390,8390,0
|
|
20240429,175800,1475908200,8390,8390,8390,8390,0
|
|
20240429,175700,1475908200,8390,8390,8390,8390,0
|
|
20240429,175600,1475908200,8390,8390,8390,8390,0
|
|
20240429,175500,1475908200,8390,8390,8390,8390,0
|
|
20240429,175400,1475908200,8390,8390,8390,8390,0
|
|
20240429,175300,1475908200,8390,8390,8390,8390,0
|
|
20240429,175200,1475908200,8390,8390,8390,8390,0
|
|
20240429,175100,1475908200,8390,8390,8390,8390,0
|
|
20240429,175000,1475908200,8390,8390,8390,8390,0
|
|
20240429,174900,1475908200,8390,8390,8390,8390,0
|
|
20240429,174800,1475908200,8390,8390,8390,8390,0
|
|
20240429,174700,1475908200,8390,8390,8390,8390,0
|
|
20240429,174600,1475908200,8390,8390,8390,8390,0
|
|
20240429,174500,1475908200,8390,8390,8390,8390,0
|
|
20240429,174400,1475908200,8390,8390,8390,8390,0
|
|
20240429,174300,1475908200,8390,8390,8390,8390,0
|
|
20240429,174200,1475908200,8390,8390,8390,8390,0
|
|
20240429,174100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,174000,1475908200,8390,8390,8390,8390,0
|
|
20240429,173900,1475908200,8390,8390,8390,8390,0
|
|
20240429,173800,1475908200,8390,8390,8390,8390,0
|
|
20240429,173700,1475908200,8390,8390,8390,8390,0
|
|
20240429,173600,1475908200,8390,8390,8390,8390,0
|
|
20240429,173500,1475908200,8390,8390,8390,8390,0
|
|
20240429,173400,1475908200,8390,8390,8390,8390,0
|
|
20240429,173300,1475908200,8390,8390,8390,8390,0
|
|
20240429,173200,1475908200,8390,8390,8390,8390,0
|
|
20240429,173100,1475908200,8390,8390,8390,8390,0
|
|
20240429,173000,1475908200,8390,8390,8390,8390,0
|
|
20240429,172900,1475908200,8390,8390,8390,8390,0
|
|
20240429,172800,1475908200,8390,8390,8390,8390,0
|
|
20240429,172700,1475908200,8390,8390,8390,8390,0
|
|
20240429,172600,1475908200,8390,8390,8390,8390,0
|
|
20240429,172500,1475908200,8390,8390,8390,8390,0
|
|
20240429,172400,1475908200,8390,8390,8390,8390,0
|
|
20240429,172300,1475908200,8390,8390,8390,8390,0
|
|
20240429,172200,1475908200,8390,8390,8390,8390,0
|
|
20240429,172100,1475908200,8390,8390,8390,8390,0
|
|
20240429,172000,1475908200,8390,8390,8390,8390,0
|
|
20240429,171900,1475908200,8390,8390,8390,8390,0
|
|
20240429,171800,1475908200,8390,8390,8390,8390,0
|
|
20240429,171700,1475908200,8390,8390,8390,8390,0
|
|
20240429,171600,1475908200,8390,8390,8390,8390,0
|
|
20240429,171500,1475908200,8390,8390,8390,8390,0
|
|
20240429,171400,1475908200,8390,8390,8390,8390,0
|
|
20240429,171300,1475908200,8390,8390,8390,8390,0
|
|
20240429,171200,1475908200,8390,8390,8390,8390,0
|
|
20240429,171100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,171000,1475908200,8390,8390,8390,8390,0
|
|
20240429,170900,1475908200,8390,8390,8390,8390,0
|
|
20240429,170800,1475908200,8390,8390,8390,8390,0
|
|
20240429,170700,1475908200,8390,8390,8390,8390,0
|
|
20240429,170600,1475908200,8390,8390,8390,8390,0
|
|
20240429,170500,1475908200,8390,8390,8390,8390,0
|
|
20240429,170400,1475908200,8390,8390,8390,8390,0
|
|
20240429,170300,1475908200,8390,8390,8390,8390,0
|
|
20240429,170200,1475908200,8390,8390,8390,8390,0
|
|
20240429,170100,1475908200,8390,8390,8390,8390,0
|
|
20240429,170000,1475908200,8390,8390,8390,8390,0
|
|
20240429,165900,1475908200,8390,8390,8390,8390,0
|
|
20240429,165800,1475908200,8390,8390,8390,8390,0
|
|
20240429,165700,1475908200,8390,8390,8390,8390,0
|
|
20240429,165600,1475908200,8390,8390,8390,8390,0
|
|
20240429,165500,1475908200,8390,8390,8390,8390,0
|
|
20240429,165400,1475908200,8390,8390,8390,8390,0
|
|
20240429,165300,1475908200,8390,8390,8390,8390,0
|
|
20240429,165200,1475908200,8390,8390,8390,8390,0
|
|
20240429,165100,1475908200,8390,8390,8390,8390,0
|
|
20240429,165000,1475908200,8390,8390,8390,8390,0
|
|
20240429,164900,1475908200,8390,8390,8390,8390,0
|
|
20240429,164800,1475908200,8390,8390,8390,8390,0
|
|
20240429,164700,1475908200,8390,8390,8390,8390,0
|
|
20240429,164600,1475908200,8390,8390,8390,8390,0
|
|
20240429,164500,1475908200,8390,8390,8390,8390,0
|
|
20240429,164400,1475908200,8390,8390,8390,8390,0
|
|
20240429,164300,1475908200,8390,8390,8390,8390,0
|
|
20240429,164200,1475908200,8390,8390,8390,8390,0
|
|
20240429,164100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,164000,1475908200,8390,8390,8390,8390,0
|
|
20240429,163900,1475908200,8390,8390,8390,8390,0
|
|
20240429,163800,1475908200,8390,8390,8390,8390,0
|
|
20240429,163700,1475908200,8390,8390,8390,8390,0
|
|
20240429,163600,1475908200,8390,8390,8390,8390,0
|
|
20240429,163500,1475908200,8390,8390,8390,8390,0
|
|
20240429,163400,1475908200,8390,8390,8390,8390,0
|
|
20240429,163300,1475908200,8390,8390,8390,8390,0
|
|
20240429,163200,1475908200,8390,8390,8390,8390,0
|
|
20240429,163100,1475908200,8390,8390,8390,8390,0
|
|
20240429,163000,1475908200,8390,8390,8390,8390,0
|
|
20240429,162900,1475908200,8390,8390,8390,8390,0
|
|
20240429,162800,1475908200,8390,8390,8390,8390,0
|
|
20240429,162700,1475908200,8390,8390,8390,8390,0
|
|
20240429,162600,1475908200,8390,8390,8390,8390,0
|
|
20240429,162500,1475908200,8390,8390,8390,8390,0
|
|
20240429,162400,1475908200,8390,8390,8390,8390,0
|
|
20240429,162300,1475908200,8390,8390,8390,8390,0
|
|
20240429,162200,1475908200,8390,8390,8390,8390,0
|
|
20240429,162100,1475908200,8390,8390,8390,8390,0
|
|
20240429,162000,1475908200,8390,8390,8390,8390,0
|
|
20240429,161900,1475908200,8390,8390,8390,8390,0
|
|
20240429,161800,1475908200,8390,8390,8390,8390,0
|
|
20240429,161700,1475908200,8390,8390,8390,8390,0
|
|
20240429,161600,1475908200,8390,8390,8390,8390,0
|
|
20240429,161500,1475908200,8390,8390,8390,8390,0
|
|
20240429,161400,1475908200,8390,8390,8390,8390,0
|
|
20240429,161300,1475908200,8390,8390,8390,8390,0
|
|
20240429,161200,1475908200,8390,8390,8390,8390,0
|
|
20240429,161100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,161000,1475908200,8390,8390,8390,8390,0
|
|
20240429,160900,1475908200,8390,8390,8390,8390,0
|
|
20240429,160800,1475908200,8390,8390,8390,8390,0
|
|
20240429,160700,1475908200,8390,8390,8390,8390,0
|
|
20240429,160600,1475908200,8390,8390,8390,8390,0
|
|
20240429,160500,1475908200,8390,8390,8390,8390,0
|
|
20240429,160400,1475908200,8390,8390,8390,8390,0
|
|
20240429,160300,1475908200,8390,8390,8390,8390,0
|
|
20240429,160200,1475908200,8390,8390,8390,8390,0
|
|
20240429,160100,1475908200,8390,8390,8390,8390,0
|
|
20240429,160000,1475908200,8390,8390,8390,8390,0
|
|
20240429,155900,1475908200,8390,8390,8390,8390,0
|
|
20240429,155800,1475908200,8390,8390,8390,8390,0
|
|
20240429,155700,1475908200,8390,8390,8390,8390,0
|
|
20240429,155600,1475908200,8390,8390,8390,8390,0
|
|
20240429,155500,1475908200,8390,8390,8390,8390,0
|
|
20240429,155400,1475908200,8390,8390,8390,8390,0
|
|
20240429,155300,1475908200,8390,8390,8390,8390,0
|
|
20240429,155200,1475908200,8390,8390,8390,8390,0
|
|
20240429,155100,1475908200,8390,8390,8390,8390,0
|
|
20240429,155000,1475908200,8390,8390,8390,8390,0
|
|
20240429,154900,1475908200,8390,8390,8390,8390,0
|
|
20240429,154800,1475908200,8390,8390,8390,8390,0
|
|
20240429,154700,1475908200,8390,8390,8390,8390,0
|
|
20240429,154600,1475908200,8390,8390,8390,8390,0
|
|
20240429,154500,1475908200,8390,8390,8390,8390,0
|
|
20240429,154400,1475908200,8390,8390,8390,8390,0
|
|
20240429,154300,1475908200,8390,8390,8390,8390,0
|
|
20240429,154200,1475908200,8390,8390,8390,8390,0
|
|
20240429,154100,1475908200,8390,8390,8390,8390,3157
|
|
20240429,154000,1475908200,8390,8390,8390,8390,0
|
|
20240429,153900,1475908200,8390,8390,8390,8390,0
|
|
20240429,153800,1475908200,8390,8390,8390,8390,0
|
|
20240429,153700,1475908200,8390,8390,8390,8390,0
|
|
20240429,153600,1475908200,8390,8390,8390,8390,0
|
|
20240429,153500,1475908200,8390,8390,8390,8390,0
|
|
20240429,153400,1475908200,8390,8390,8390,8390,0
|
|
20240429,153300,1475908200,8390,8390,8390,8390,0
|
|
20240429,153200,1475908200,8390,8390,8390,8390,0
|
|
20240429,153100,1475908200,8390,8390,8390,8390,0
|
|
20240429,153000,1475908200,8390,8390,8390,8390,3157
|
|
20240429,152900,1449420970,8390,8390,8390,8390,0
|
|
20240429,152800,1449420970,8390,8390,8390,8390,0
|
|
20240429,152700,1449420970,8390,8390,8390,8390,0
|
|
20240429,152600,1449420970,8390,8390,8390,8390,0
|
|
20240429,152500,1449420970,8390,8390,8390,8390,0
|
|
20240429,152400,1449420970,8390,8390,8390,8390,0
|
|
20240429,152300,1449420970,8390,8390,8390,8390,0
|
|
20240429,152200,1449420970,8390,8390,8390,8390,0
|
|
20240429,152100,1449420970,8390,8390,8390,8390,0
|
|
20240429,152000,1449420970,8390,8390,8390,8390,0
|
|
20240429,151900,1449420970,8390,8390,8390,8390,115
|
|
20240429,151800,1448456120,8390,8390,8390,8390,842
|
|
20240429,151700,1441391740,8400,8390,8400,8390,74
|
|
20240429,151600,1440770280,8390,8390,8390,8390,120
|
|
20240429,151500,1439763480,8400,8400,8400,8400,1947
|
|
20240429,151400,1423408680,8400,8400,8400,8400,50
|
|
20240429,151300,1422988680,8400,8400,8400,8400,100
|
|
20240429,151200,1422148680,8410,8410,8410,8410,32
|
|
20240429,151100,1421879560,8410,8410,8410,8410,92
|
|
20240429,151000,1421105840,8400,8400,8400,8400,132
|
|
20240429,150900,1419997040,8410,8400,8410,8400,8
|
|
20240429,150800,1419929820,8410,8410,8410,8410,0
|
|
20240429,150700,1419929820,8410,8410,8410,8410,0
|
|
20240429,150600,1419929820,8410,8410,8410,8410,0
|
|
20240429,150500,1419929820,8410,8410,8410,8410,141
|
|
20240429,150400,1418744010,8410,8400,8410,8400,37
|
|
20240429,150300,1418432910,8410,8410,8410,8410,3
|
|
20240429,150200,1418407680,8390,8390,8390,8390,0
|
|
20240429,150100,1418407680,8390,8390,8390,8390,0
|
|
20240429,150000,1418407680,8390,8390,8390,8390,0
|
|
20240429,145900,1418407680,8390,8420,8420,8390,1200
|
|
20240429,145800,1408324670,8420,8420,8420,8420,7
|
|
20240429,145700,1408265730,8430,8410,8430,8410,270
|
|
20240429,145600,1405991030,8410,8430,8430,8410,300
|
|
20240429,145500,1403466670,8430,8430,8430,8430,1
|
|
20240429,145400,1403458240,8420,8420,8420,8420,0
|
|
20240429,145300,1403458240,8420,8420,8420,8420,2722
|
|
20240429,145200,1380539000,8430,8430,8430,8430,10
|
|
20240429,145100,1380454700,8430,8430,8430,8430,0
|
|
20240429,145000,1380454700,8430,8430,8430,8430,1
|
|
20240429,144900,1380446270,8420,8420,8420,8420,1463
|
|
20240429,144800,1368127810,8420,8420,8420,8420,301
|
|
20240429,144700,1365593390,8420,8420,8420,8420,0
|
|
20240429,144600,1365593390,8420,8420,8420,8420,0
|
|
20240429,144500,1365593390,8420,8420,8420,8420,0
|
|
20240429,144400,1365593390,8420,8420,8420,8420,10
|
|
20240429,144300,1365509190,8420,8420,8420,8420,10
|
|
20240429,144200,1365424990,8420,8420,8420,8420,0
|
|
20240429,144100,1365424990,8420,8410,8420,8410,13
|
|
20240429,144000,1365315640,8420,8420,8420,8420,0
|
|
20240429,143900,1365315640,8420,8420,8420,8420,90
|
|
20240429,143800,1364557840,8420,8410,8420,8410,1133
|
|
20240429,143700,1355023120,8410,8410,8410,8410,0
|
|
20240429,143600,1355023120,8410,8410,8410,8410,0
|
|
20240429,143500,1355023120,8410,8410,8410,8410,0
|
|
20240429,143400,1355023120,8410,8400,8410,8400,845
|
|
20240429,143300,1347925090,8400,8400,8400,8400,0
|
|
20240429,143200,1347925090,8400,8400,8400,8400,0
|
|
20240429,143100,1347925090,8400,8400,8400,8400,87
|
|
20240429,143000,1347194290,8410,8410,8410,8410,0
|
|
20240429,142900,1347194290,8410,8410,8410,8410,1
|
|
20240429,142800,1347185880,8400,8400,8400,8400,119
|
|
20240429,142700,1346186280,8410,8410,8410,8410,0
|
|
20240429,142600,1346186280,8410,8410,8410,8410,0
|
|
20240429,142500,1346186280,8410,8410,8410,8410,0
|
|
20240429,142400,1346186280,8410,8410,8410,8410,150
|
|
20240429,142300,1344924780,8410,8410,8410,8410,7
|
|
20240429,142200,1344865910,8410,8410,8410,8410,211
|
|
20240429,142100,1343091400,8410,8420,8420,8410,601
|
|
20240429,142000,1338036980,8410,8410,8410,8410,0
|
|
20240429,141900,1338036980,8410,8410,8410,8410,0
|
|
20240429,141800,1338036980,8410,8410,8410,8410,0
|
|
20240429,141700,1338036980,8410,8410,8410,8410,0
|
|
20240429,141600,1338036980,8410,8410,8410,8410,307
|
|
20240429,141500,1335455110,8410,8410,8410,8410,0
|
|
20240429,141400,1335455110,8410,8410,8410,8410,100
|
|
20240429,141300,1334614110,8410,8410,8410,8410,0
|
|
20240429,141200,1334614110,8410,8410,8410,8410,128
|
|
20240429,141100,1333537630,8410,8410,8410,8410,0
|
|
20240429,141000,1333537630,8410,8420,8420,8410,20
|
|
20240429,140900,1333369330,8420,8420,8420,8420,0
|
|
20240429,140800,1333369330,8420,8420,8420,8420,40
|
|
20240429,140700,1333032530,8410,8410,8410,8410,50
|
|
20240429,140600,1332612030,8420,8420,8420,8420,0
|
|
20240429,140500,1332612030,8420,8420,8420,8420,1
|
|
20240429,140400,1332603610,8420,8410,8420,8410,26
|
|
20240429,140300,1332384940,8420,8420,8420,8420,50
|
|
20240429,140200,1331963940,8420,8430,8430,8420,4424
|
|
20240429,140100,1294673240,8440,8440,8440,8440,0
|
|
20240429,140000,1294673240,8440,8440,8440,8430,931
|
|
20240429,135900,1286822010,8440,8440,8440,8440,0
|
|
20240429,135800,1286822010,8440,8440,8440,8440,0
|
|
20240429,135700,1286822010,8440,8440,8440,8440,1
|
|
20240429,135600,1286813570,8450,8450,8450,8450,0
|
|
20240429,135500,1286813570,8450,8450,8450,8450,14
|
|
20240429,135400,1286695270,8450,8440,8450,8440,203
|
|
20240429,135300,1284980920,8440,8440,8440,8440,11
|
|
20240429,135200,1284888080,8440,8430,8440,8430,933
|
|
20240429,135100,1277022770,8430,8430,8430,8430,0
|
|
20240429,135000,1277022770,8430,8440,8440,8430,542
|
|
20240429,134900,1272448640,8450,8440,8450,8440,53
|
|
20240429,134800,1272001270,8440,8440,8440,8440,52
|
|
20240429,134700,1271562390,8450,8450,8450,8450,0
|
|
20240429,134600,1271562390,8450,8450,8450,8450,5
|
|
20240429,134500,1271520140,8450,8440,8450,8440,885
|
|
20240429,134400,1264050730,8440,8440,8440,8440,0
|
|
20240429,134300,1264050730,8440,8440,8440,8440,1011
|
|
20240429,134200,1255517890,8440,8440,8440,8440,0
|
|
20240429,134100,1255517890,8440,8430,8440,8430,225
|
|
20240429,134000,1253619890,8430,8430,8430,8430,2
|
|
20240429,133900,1253603030,8430,8430,8430,8430,0
|
|
20240429,133800,1253603030,8430,8430,8430,8430,0
|
|
20240429,133700,1253603030,8430,8430,8430,8430,161
|
|
20240429,133600,1252245800,8440,8440,8440,8440,0
|
|
20240429,133500,1252245800,8440,8440,8440,8440,50
|
|
20240429,133400,1251823800,8440,8440,8440,8440,174
|
|
20240429,133300,1250355240,8440,8430,8440,8430,552
|
|
20240429,133200,1245696860,8440,8440,8440,8440,1
|
|
20240429,133100,1245688420,8430,8430,8430,8430,307
|
|
20240429,133000,1243100410,8430,8430,8430,8430,0
|
|
20240429,132900,1243100410,8430,8430,8430,8430,401
|
|
20240429,132800,1239719980,8420,8420,8420,8420,1201
|
|
20240429,132700,1229607560,8420,8420,8420,8420,300
|
|
20240429,132600,1227081560,8420,8420,8420,8420,1973
|
|
20240429,132500,1210468900,8420,8420,8420,8420,5
|
|
20240429,132400,1210426800,8410,8410,8410,8410,4
|
|
20240429,132300,1210393160,8420,8410,8420,8400,623
|
|
20240429,132200,1205158390,8420,8420,8420,8420,100
|
|
20240429,132100,1204316390,8420,8420,8420,8420,25
|
|
20240429,132000,1204105890,8410,8410,8410,8410,1000
|
|
20240429,131900,1195695890,8410,8410,8410,8410,517
|
|
20240429,131800,1191347920,8410,8410,8410,8410,0
|
|
20240429,131700,1191347920,8410,8410,8410,8410,0
|
|
20240429,131600,1191347920,8410,8410,8410,8410,0
|
|
20240429,131500,1191347920,8410,8410,8410,8410,0
|
|
20240429,131400,1191347920,8410,8410,8410,8410,7
|
|
20240429,131300,1191289050,8420,8420,8420,8420,70
|
|
20240429,131200,1190699650,8420,8420,8420,8420,0
|
|
20240429,131100,1190699650,8420,8420,8420,8420,300
|
|
20240429,131000,1188173650,8420,8420,8420,8420,0
|
|
20240429,130900,1188173650,8420,8420,8420,8420,97
|
|
20240429,130800,1187356910,8420,8410,8420,8410,913
|
|
20240429,130700,1179669550,8410,8410,8410,8410,100
|
|
20240429,130600,1178828550,8420,8420,8420,8420,0
|
|
20240429,130500,1178828550,8420,8420,8420,8420,7
|
|
20240429,130400,1178769610,8410,8410,8410,8410,12
|
|
20240429,130300,1178668690,8410,8410,8410,8410,0
|
|
20240429,130200,1178668690,8410,8410,8410,8410,31
|
|
20240429,130100,1178407980,8420,8420,8420,8420,0
|
|
20240429,130000,1178407980,8420,8410,8420,8410,80
|
|
20240429,125900,1177734980,8420,8420,8420,8420,1267
|
|
20240429,125800,1167066840,8420,8420,8420,8420,0
|
|
20240429,125700,1167066840,8420,8420,8420,8420,0
|
|
20240429,125600,1167066840,8420,8430,8430,8420,223
|
|
20240429,125500,1165188180,8430,8430,8430,8430,0
|
|
20240429,125400,1165188180,8430,8420,8430,8420,504
|
|
20240429,125300,1160943500,8420,8420,8420,8420,399
|
|
20240429,125200,1157583920,8430,8430,8430,8430,0
|
|
20240429,125100,1157583920,8430,8430,8430,8430,25
|
|
20240429,125000,1157373170,8430,8430,8430,8430,0
|
|
20240429,124900,1157373170,8430,8420,8430,8420,303
|
|
20240429,124800,1154818910,8420,8420,8420,8420,175
|
|
20240429,124700,1153345410,8430,8430,8430,8430,203
|
|
20240429,124600,1151634120,8430,8420,8430,8420,201
|
|
20240429,124500,1149939700,8420,8420,8420,8420,5
|
|
20240429,124400,1149897600,8420,8430,8430,8420,11
|
|
20240429,124300,1149804970,8410,8420,8420,8410,1002
|
|
20240429,124200,1141376330,8420,8420,8420,8420,100
|
|
20240429,124100,1140534330,8420,8420,8420,8420,25
|
|
20240429,124000,1140323830,8430,8420,8430,8420,9
|
|
20240429,123900,1140248040,8420,8420,8420,8420,0
|
|
20240429,123800,1140248040,8420,8420,8420,8420,10
|
|
20240429,123700,1140163840,8420,8420,8420,8420,55
|
|
20240429,123600,1139700740,8410,8410,8410,8410,400
|
|
20240429,123500,1136336740,8420,8420,8420,8420,78
|
|
20240429,123400,1135679980,8430,8430,8430,8430,0
|
|
20240429,123300,1135679980,8430,8430,8430,8430,1
|
|
20240429,123200,1135671550,8430,8430,8430,8430,0
|
|
20240429,123100,1135671550,8430,8430,8430,8430,0
|
|
20240429,123000,1135671550,8430,8430,8430,8430,20
|
|
20240429,122900,1135502950,8430,8430,8430,8430,0
|
|
20240429,122800,1135502950,8430,8430,8430,8430,1
|
|
20240429,122700,1135494520,8410,8410,8410,8410,248
|
|
20240429,122600,1133408840,8410,8430,8430,8410,88
|
|
20240429,122500,1132668740,8410,8410,8410,8410,0
|
|
20240429,122400,1132668740,8410,8410,8410,8410,500
|
|
20240429,122300,1128463740,8410,8410,8410,8410,515
|
|
20240429,122200,1124132590,8430,8430,8430,8430,0
|
|
20240429,122100,1124132590,8430,8430,8430,8430,100
|
|
20240429,122000,1123289590,8430,8430,8430,8430,0
|
|
20240429,121900,1123289590,8430,8430,8430,8430,209
|
|
20240429,121800,1121527720,8430,8430,8430,8430,0
|
|
20240429,121700,1121527720,8430,8420,8430,8420,784
|
|
20240429,121600,1114923940,8420,8420,8420,8420,1294
|
|
20240429,121500,1104028460,8430,8430,8430,8430,0
|
|
20240429,121400,1104028460,8430,8430,8430,8430,0
|
|
20240429,121300,1104028460,8430,8430,8430,8430,3
|
|
20240429,121200,1104003170,8420,8420,8420,8420,0
|
|
20240429,121100,1104003170,8420,8420,8420,8420,248
|
|
20240429,121000,1101915010,8430,8430,8430,8430,0
|
|
20240429,120900,1101915010,8430,8430,8430,8430,0
|
|
20240429,120800,1101915010,8430,8430,8430,8430,100
|
|
20240429,120700,1101072010,8430,8430,8430,8430,405
|
|
20240429,120600,1097657860,8430,8430,8430,8430,0
|
|
20240429,120500,1097657860,8430,8430,8430,8430,7
|
|
20240429,120400,1097598850,8440,8440,8440,8440,49
|
|
20240429,120300,1097185290,8430,8430,8430,8430,10
|
|
20240429,120200,1097100990,8430,8430,8430,8430,1
|
|
20240429,120100,1097092560,8430,8430,8430,8430,45
|
|
20240429,120000,1096713210,8430,8430,8430,8430,30
|
|
20240429,115900,1096460310,8440,8440,8440,8440,0
|
|
20240429,115800,1096460310,8440,8440,8440,8440,505
|
|
20240429,115700,1092198110,8440,8440,8440,8440,0
|
|
20240429,115600,1092198110,8440,8440,8440,8440,25
|
|
20240429,115500,1091987110,8440,8430,8440,8430,578
|
|
20240429,115400,1087108820,8430,8430,8430,8430,200
|
|
20240429,115300,1085422820,8430,8430,8430,8430,300
|
|
20240429,115200,1082893820,8430,8430,8430,8430,1
|
|
20240429,115100,1082885390,8440,8430,8440,8430,3
|
|
20240429,115000,1082860090,8430,8430,8430,8430,20
|
|
20240429,114900,1082691490,8430,8430,8430,8430,726
|
|
20240429,114800,1076571310,8430,8430,8430,8430,1
|
|
20240429,114700,1076562880,8430,8440,8440,8430,170
|
|
20240429,114600,1075129570,8450,8450,8450,8450,1
|
|
20240429,114500,1075121120,8450,8440,8450,8440,12
|
|
20240429,114400,1075019820,8450,8440,8450,8440,79
|
|
20240429,114300,1074352860,8440,8440,8440,8440,38
|
|
20240429,114200,1074032140,8440,8440,8440,8440,1
|
|
20240429,114100,1074023700,8430,8430,8440,8430,389
|
|
20240429,114000,1070740930,8430,8440,8440,8430,208
|
|
20240429,113900,1068986310,8440,8440,8440,8440,0
|
|
20240429,113800,1068986310,8440,8440,8440,8440,0
|
|
20240429,113700,1068986310,8440,8440,8440,8440,0
|
|
20240429,113600,1068986310,8440,8440,8440,8440,0
|
|
20240429,113500,1068986310,8440,8430,8440,8430,401
|
|
20240429,113400,1065605870,8420,8420,8420,8420,140
|
|
20240429,113300,1064427070,8420,8420,8420,8420,34
|
|
20240429,113200,1064140790,8420,8420,8420,8420,200
|
|
20240429,113100,1062456790,8420,8410,8420,8410,922
|
|
20240429,113000,1054693760,8420,8430,8430,8420,445
|
|
20240429,112900,1050946760,8430,8430,8430,8430,0
|
|
20240429,112800,1050946760,8430,8430,8430,8430,37
|
|
20240429,112700,1050634850,8430,8440,8440,8430,40
|
|
20240429,112600,1050297270,8440,8440,8440,8440,915
|
|
20240429,112500,1042574670,8440,8440,8440,8440,2
|
|
20240429,112400,1042557790,8430,8430,8430,8430,1
|
|
20240429,112300,1042549360,8430,8430,8430,8430,47
|
|
20240429,112200,1042153150,8430,8430,8440,8430,204
|
|
20240429,112100,1040433420,8430,8430,8430,8430,2
|
|
20240429,112000,1040416560,8430,8430,8430,8430,20
|
|
20240429,111900,1040247960,8430,8430,8430,8430,1
|
|
20240429,111800,1040239530,8410,8420,8420,8410,10
|
|
20240429,111700,1040155420,8430,8430,8430,8430,0
|
|
20240429,111600,1040155420,8430,8430,8430,8430,228
|
|
20240429,111500,1038233380,8430,8430,8430,8430,0
|
|
20240429,111400,1038233380,8430,8430,8430,8430,0
|
|
20240429,111300,1038233380,8430,8430,8430,8430,10
|
|
20240429,111200,1038149080,8430,8430,8430,8430,10
|
|
20240429,111100,1038064780,8430,8430,8430,8420,240
|
|
20240429,111000,1036042790,8420,8420,8420,8420,1160
|
|
20240429,110900,1026275590,8420,8410,8420,8410,54
|
|
20240429,110800,1025821440,8410,8400,8410,8400,174
|
|
20240429,110700,1024358840,8410,8420,8420,8410,346
|
|
20240429,110600,1021448560,8420,8420,8420,8420,1
|
|
20240429,110500,1021440140,8410,8410,8410,8410,362
|
|
20240429,110400,1018395720,8420,8420,8420,8420,100
|
|
20240429,110300,1017553720,8420,8420,8420,8420,0
|
|
20240429,110200,1017553720,8420,8420,8420,8420,100
|
|
20240429,110100,1016711720,8420,8420,8420,8420,0
|
|
20240429,110000,1016711720,8420,8410,8420,8410,13
|
|
20240429,105900,1016602350,8410,8410,8410,8410,0
|
|
20240429,105800,1016602350,8410,8410,8410,8410,0
|
|
20240429,105700,1016602350,8410,8420,8420,8410,204
|
|
20240429,105600,1014886670,8420,8420,8420,8420,110
|
|
20240429,105500,1013960470,8430,8410,8430,8410,14
|
|
20240429,105400,1013842710,8410,8420,8420,8410,1002
|
|
20240429,105300,1005405930,8420,8420,8420,8420,10
|
|
20240429,105200,1005321730,8420,8420,8430,8420,322
|
|
20240429,105100,1002609250,8420,8420,8420,8420,200
|
|
20240429,105000,1000925250,8430,8440,8440,8430,1317
|
|
20240429,104900,989818450,8440,8440,8440,8440,11
|
|
20240429,104800,989725610,8450,8450,8450,8450,2
|
|
20240429,104700,989708710,8450,8450,8450,8450,17
|
|
20240429,104600,989565060,8450,8450,8450,8440,127
|
|
20240429,104500,988492010,8450,8450,8450,8450,1050
|
|
20240429,104400,979619510,8450,8450,8450,8450,30
|
|
20240429,104300,979366010,8450,8450,8460,8450,62
|
|
20240429,104200,978842100,8460,8460,8460,8460,5
|
|
20240429,104100,978799800,8460,8460,8460,8460,0
|
|
20240429,104000,978799800,8460,8460,8460,8460,1
|
|
20240429,103900,978791340,8450,8460,8460,8450,1634
|
|
20240429,103800,964973700,8460,8460,8460,8460,51
|
|
20240429,103700,964542240,8460,8460,8460,8450,74
|
|
20240429,103600,963916250,8460,8450,8460,8450,343
|
|
20240429,103500,961014570,8460,8450,8460,8450,3212
|
|
20240429,103400,933873160,8450,8460,8470,8450,846
|
|
20240429,103300,926716290,8460,8460,8470,8460,1701
|
|
20240429,103200,912325520,8460,8480,8480,8460,453
|
|
20240429,103100,908492840,8480,8460,8480,8460,71
|
|
20240429,103000,907892160,8480,8480,8480,8480,31
|
|
20240429,102900,907629280,8460,8480,8480,8460,243
|
|
20240429,102800,905573300,8480,8480,8480,8480,2
|
|
20240429,102700,905556340,8450,8460,8490,8450,4266
|
|
20240429,102600,869424010,8460,8450,8460,8450,702
|
|
20240429,102500,863485530,8450,8450,8460,8450,1604
|
|
20240429,102400,849928820,8450,8440,8450,8440,1165
|
|
20240429,102300,840085770,8440,8430,8450,8430,4654
|
|
20240429,102200,800847510,8430,8440,8450,8430,2057
|
|
20240429,102100,783495210,8450,8450,8450,8450,1467
|
|
20240429,102000,771099060,8450,8460,8460,8450,326
|
|
20240429,101900,768343850,8450,8450,8450,8450,520
|
|
20240429,101800,763949850,8460,8460,8460,8460,110
|
|
20240429,101700,763019250,8460,8450,8460,8450,17
|
|
20240429,101600,762875500,8450,8450,8450,8450,4000
|
|
20240429,101500,729075500,8460,8460,8470,8460,2213
|
|
20240429,101400,710353510,8460,8460,8470,8460,1007
|
|
20240429,101300,701834280,8460,8470,8470,8450,52
|
|
20240429,101200,701394180,8470,8460,8470,8450,2892
|
|
20240429,101100,676919900,8450,8440,8450,8440,548
|
|
20240429,101000,672293440,8450,8460,8460,8450,150
|
|
20240429,100900,671025930,8450,8450,8460,8450,457
|
|
20240429,100800,667161790,8460,8450,8460,8450,66
|
|
20240429,100700,666604010,8450,8450,8450,8450,949
|
|
20240429,100600,658584960,8440,8460,8460,8440,872
|
|
20240429,100500,651216470,8450,8460,8460,8450,1644
|
|
20240429,100400,637322880,8460,8450,8460,8450,666
|
|
20240429,100300,631689630,8450,8440,8460,8440,1125
|
|
20240429,100200,622183360,8440,8440,8450,8430,1096
|
|
20240429,100100,612935980,8460,8460,8460,8460,2
|
|
20240429,100000,612919060,8460,8460,8460,8450,196
|
|
20240429,095900,611262630,8460,8450,8460,8450,1198
|
|
20240429,095800,601139320,8450,8450,8450,8450,2
|
|
20240429,095700,601122420,8450,8450,8450,8450,0
|
|
20240429,095600,601122420,8450,8450,8450,8450,11
|
|
20240429,095500,601029470,8460,8450,8460,8450,92
|
|
20240429,095400,600252050,8450,8450,8450,8440,1623
|
|
20240429,095300,586538200,8450,8460,8460,8450,687
|
|
20240429,095200,580726260,8460,8430,8460,8430,1468
|
|
20240429,095100,568313680,8420,8420,8420,8420,70
|
|
20240429,095000,567724280,8420,8420,8420,8420,425
|
|
20240429,094900,564145780,8430,8440,8440,8430,2141
|
|
20240429,094800,546096140,8430,8430,8430,8430,986
|
|
20240429,094700,537784160,8440,8450,8450,8440,308
|
|
20240429,094600,535181570,8450,8430,8450,8430,393
|
|
20240429,094500,531864580,8450,8430,8450,8430,270
|
|
20240429,094400,529588380,8430,8460,8460,8430,725
|
|
20240429,094300,523463180,8460,8450,8470,8450,1454
|
|
20240429,094200,511165330,8460,8450,8460,8450,559
|
|
20240429,094100,506437600,8470,8470,8480,8450,1268
|
|
20240429,094000,495697820,8470,8440,8480,8440,6067
|
|
20240429,093900,444368780,8440,8430,8450,8420,1460
|
|
20240429,093800,432048030,8420,8420,8420,8410,1842
|
|
20240429,093700,416540530,8420,8410,8430,8410,152
|
|
20240429,093600,415260920,8420,8420,8430,8420,652
|
|
20240429,093500,409765980,8410,8420,8420,8410,279
|
|
20240429,093400,407417630,8420,8420,8420,8420,257
|
|
20240429,093300,405253690,8430,8440,8440,8430,179
|
|
20240429,093200,403744650,8440,8450,8450,8440,921
|
|
20240429,093100,395965070,8450,8440,8450,8430,1977
|
|
20240429,093000,379269630,8440,8440,8440,8440,1007
|
|
20240429,092900,370770550,8430,8440,8440,8430,30
|
|
20240429,092800,370517450,8440,8420,8440,8420,1495
|
|
20240429,092700,357909860,8430,8400,8430,8390,3434
|
|
20240429,092600,329024730,8400,8420,8420,8400,802
|
|
20240429,092500,322281250,8420,8420,8420,8400,362
|
|
20240429,092400,319234640,8430,8420,8430,8400,1589
|
|
20240429,092300,305851510,8430,8420,8430,8420,1769
|
|
20240429,092200,290944200,8420,8430,8430,8390,2637
|
|
20240429,092100,268733890,8430,8380,8430,8360,3872
|
|
20240429,092000,236206100,8390,8340,8390,8340,3388
|
|
20240429,091900,207895670,8360,8370,8370,8340,604
|
|
20240429,091800,202850680,8340,8360,8370,8340,10069
|
|
20240429,091700,118706910,8360,8390,8390,8360,1012
|
|
20240429,091600,110238020,8390,8350,8400,8350,2840
|
|
20240429,091500,86442940,8350,8320,8350,8320,470
|
|
20240429,091400,82524180,8330,8330,8330,8330,121
|
|
20240429,091300,81516250,8330,8330,8330,8310,1335
|
|
20240429,091200,70398820,8310,8330,8330,8310,27
|
|
20240429,091100,70174250,8340,8330,8360,8330,2059
|
|
20240429,091000,52994330,8310,8310,8330,8310,843
|
|
20240429,090900,45974520,8330,8270,8330,8270,2246
|
|
20240429,090800,27306430,8270,8260,8280,8260,157
|
|
20240429,090700,26008090,8260,8270,8270,8260,842
|
|
20240429,090600,19046870,8270,8270,8270,8270,99
|
|
20240429,090500,18228140,8270,8270,8270,8270,11
|
|
20240429,090400,18137170,8290,8290,8290,8290,13
|
|
20240429,090300,18029400,8300,8300,8300,8300,0
|
|
20240429,090200,18029400,8300,8320,8320,8300,501
|
|
20240429,090100,13871080,8270,8320,8320,8270,323
|
|
20240429,090000,11198870,8360,8220,8360,8220,1356
|