657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,195400,1857905450,8410,8410,8410,8410,3935
|
|
20240402,195300,1857905450,8410,8410,8410,8410,0
|
|
20240402,195200,1857905450,8410,8410,8410,8410,0
|
|
20240402,195100,1857905450,8410,8410,8410,8410,0
|
|
20240402,195000,1857905450,8410,8410,8410,8410,0
|
|
20240402,194900,1857905450,8410,8410,8410,8410,0
|
|
20240402,194800,1857905450,8410,8410,8410,8410,0
|
|
20240402,194700,1857905450,8410,8410,8410,8410,0
|
|
20240402,194600,1857905450,8410,8410,8410,8410,0
|
|
20240402,194500,1857905450,8410,8410,8410,8410,0
|
|
20240402,194400,1857905450,8410,8410,8410,8410,0
|
|
20240402,194300,1857905450,8410,8410,8410,8410,0
|
|
20240402,194200,1857905450,8410,8410,8410,8410,0
|
|
20240402,194100,1857905450,8410,8410,8410,8410,0
|
|
20240402,194000,1857905450,8410,8410,8410,8410,0
|
|
20240402,193900,1857905450,8410,8410,8410,8410,0
|
|
20240402,193800,1857905450,8410,8410,8410,8410,0
|
|
20240402,193700,1857905450,8410,8410,8410,8410,0
|
|
20240402,193600,1857905450,8410,8410,8410,8410,0
|
|
20240402,193500,1857905450,8410,8410,8410,8410,0
|
|
20240402,193400,1857905450,8410,8410,8410,8410,0
|
|
20240402,193300,1857905450,8410,8410,8410,8410,0
|
|
20240402,193200,1857905450,8410,8410,8410,8410,0
|
|
20240402,193100,1857905450,8410,8410,8410,8410,0
|
|
20240402,193000,1857905450,8410,8410,8410,8410,0
|
|
20240402,192900,1857905450,8410,8410,8410,8410,0
|
|
20240402,192800,1857905450,8410,8410,8410,8410,0
|
|
20240402,192700,1857905450,8410,8410,8410,8410,0
|
|
20240402,192600,1857905450,8410,8410,8410,8410,0
|
|
20240402,192500,1857905450,8410,8410,8410,8410,0
|
|
20240402,192400,1857905450,8410,8410,8410,8410,3935
|
|
20240402,192300,1857905450,8410,8410,8410,8410,0
|
|
20240402,192200,1857905450,8410,8410,8410,8410,0
|
|
20240402,192100,1857905450,8410,8410,8410,8410,0
|
|
20240402,192000,1857905450,8410,8410,8410,8410,0
|
|
20240402,191900,1857905450,8410,8410,8410,8410,0
|
|
20240402,191800,1857905450,8410,8410,8410,8410,0
|
|
20240402,191700,1857905450,8410,8410,8410,8410,0
|
|
20240402,191600,1857905450,8410,8410,8410,8410,0
|
|
20240402,191500,1857905450,8410,8410,8410,8410,0
|
|
20240402,191400,1857905450,8410,8410,8410,8410,0
|
|
20240402,191300,1857905450,8410,8410,8410,8410,0
|
|
20240402,191200,1857905450,8410,8410,8410,8410,0
|
|
20240402,191100,1857905450,8410,8410,8410,8410,0
|
|
20240402,191000,1857905450,8410,8410,8410,8410,0
|
|
20240402,190900,1857905450,8410,8410,8410,8410,0
|
|
20240402,190800,1857905450,8410,8410,8410,8410,0
|
|
20240402,190700,1857905450,8410,8410,8410,8410,0
|
|
20240402,190600,1857905450,8410,8410,8410,8410,0
|
|
20240402,190500,1857905450,8410,8410,8410,8410,0
|
|
20240402,190400,1857905450,8410,8410,8410,8410,0
|
|
20240402,190300,1857905450,8410,8410,8410,8410,0
|
|
20240402,190200,1857905450,8410,8410,8410,8410,0
|
|
20240402,190100,1857905450,8410,8410,8410,8410,0
|
|
20240402,190000,1857905450,8410,8410,8410,8410,0
|
|
20240402,185900,1857905450,8410,8410,8410,8410,0
|
|
20240402,185800,1857905450,8410,8410,8410,8410,0
|
|
20240402,185700,1857905450,8410,8410,8410,8410,0
|
|
20240402,185600,1857905450,8410,8410,8410,8410,0
|
|
20240402,185500,1857905450,8410,8410,8410,8410,0
|
|
20240402,185400,1857905450,8410,8410,8410,8410,3935
|
|
20240402,185300,1857905450,8410,8410,8410,8410,0
|
|
20240402,185200,1857905450,8410,8410,8410,8410,0
|
|
20240402,185100,1857905450,8410,8410,8410,8410,0
|
|
20240402,185000,1857905450,8410,8410,8410,8410,0
|
|
20240402,184900,1857905450,8410,8410,8410,8410,0
|
|
20240402,184800,1857905450,8410,8410,8410,8410,0
|
|
20240402,184700,1857905450,8410,8410,8410,8410,0
|
|
20240402,184600,1857905450,8410,8410,8410,8410,0
|
|
20240402,184500,1857905450,8410,8410,8410,8410,0
|
|
20240402,184400,1857905450,8410,8410,8410,8410,0
|
|
20240402,184300,1857905450,8410,8410,8410,8410,0
|
|
20240402,184200,1857905450,8410,8410,8410,8410,0
|
|
20240402,184100,1857905450,8410,8410,8410,8410,0
|
|
20240402,184000,1857905450,8410,8410,8410,8410,0
|
|
20240402,183900,1857905450,8410,8410,8410,8410,0
|
|
20240402,183800,1857905450,8410,8410,8410,8410,0
|
|
20240402,183700,1857905450,8410,8410,8410,8410,0
|
|
20240402,183600,1857905450,8410,8410,8410,8410,0
|
|
20240402,183500,1857905450,8410,8410,8410,8410,0
|
|
20240402,183400,1857905450,8410,8410,8410,8410,0
|
|
20240402,183300,1857905450,8410,8410,8410,8410,0
|
|
20240402,183200,1857905450,8410,8410,8410,8410,0
|
|
20240402,183100,1857905450,8410,8410,8410,8410,0
|
|
20240402,183000,1857905450,8410,8410,8410,8410,0
|
|
20240402,182900,1857905450,8410,8410,8410,8410,0
|
|
20240402,182800,1857905450,8410,8410,8410,8410,0
|
|
20240402,182700,1857905450,8410,8410,8410,8410,0
|
|
20240402,182600,1857905450,8410,8410,8410,8410,0
|
|
20240402,182500,1857905450,8410,8410,8410,8410,0
|
|
20240402,182400,1857905450,8410,8410,8410,8410,3935
|
|
20240402,182300,1857905450,8410,8410,8410,8410,0
|
|
20240402,182200,1857905450,8410,8410,8410,8410,0
|
|
20240402,182100,1857905450,8410,8410,8410,8410,0
|
|
20240402,182000,1857905450,8410,8410,8410,8410,0
|
|
20240402,181900,1857905450,8410,8410,8410,8410,0
|
|
20240402,181800,1857905450,8410,8410,8410,8410,0
|
|
20240402,181700,1857905450,8410,8410,8410,8410,0
|
|
20240402,181600,1857905450,8410,8410,8410,8410,0
|
|
20240402,181500,1857905450,8410,8410,8410,8410,0
|
|
20240402,181400,1857905450,8410,8410,8410,8410,0
|
|
20240402,181300,1857905450,8410,8410,8410,8410,0
|
|
20240402,181200,1857905450,8410,8410,8410,8410,0
|
|
20240402,181100,1857905450,8410,8410,8410,8410,0
|
|
20240402,181000,1857905450,8410,8410,8410,8410,0
|
|
20240402,180900,1857905450,8410,8410,8410,8410,0
|
|
20240402,180800,1857905450,8410,8410,8410,8410,0
|
|
20240402,180700,1857905450,8410,8410,8410,8410,0
|
|
20240402,180600,1857905450,8410,8410,8410,8410,0
|
|
20240402,180500,1857905450,8410,8410,8410,8410,0
|
|
20240402,180400,1857905450,8410,8410,8410,8410,0
|
|
20240402,180300,1857905450,8410,8410,8410,8410,0
|
|
20240402,180200,1857905450,8410,8410,8410,8410,0
|
|
20240402,180100,1857905450,8410,8410,8410,8410,0
|
|
20240402,180000,1857905450,8410,8410,8410,8410,0
|
|
20240402,175900,1857905450,8410,8410,8410,8410,0
|
|
20240402,175800,1857905450,8410,8410,8410,8410,0
|
|
20240402,175700,1857905450,8410,8410,8410,8410,0
|
|
20240402,175600,1857905450,8410,8410,8410,8410,0
|
|
20240402,175500,1857905450,8410,8410,8410,8410,0
|
|
20240402,175400,1857905450,8410,8410,8410,8410,3935
|
|
20240402,175300,1857905450,8410,8410,8410,8410,0
|
|
20240402,175200,1857905450,8410,8410,8410,8410,0
|
|
20240402,175100,1857905450,8410,8410,8410,8410,0
|
|
20240402,175000,1857905450,8410,8410,8410,8410,0
|
|
20240402,174900,1857905450,8410,8410,8410,8410,0
|
|
20240402,174800,1857905450,8410,8410,8410,8410,0
|
|
20240402,174700,1857905450,8410,8410,8410,8410,0
|
|
20240402,174600,1857905450,8410,8410,8410,8410,0
|
|
20240402,174500,1857905450,8410,8410,8410,8410,0
|
|
20240402,174400,1857905450,8410,8410,8410,8410,0
|
|
20240402,174300,1857905450,8410,8410,8410,8410,0
|
|
20240402,174200,1857905450,8410,8410,8410,8410,0
|
|
20240402,174100,1857905450,8410,8410,8410,8410,0
|
|
20240402,174000,1857905450,8410,8410,8410,8410,0
|
|
20240402,173900,1857905450,8410,8410,8410,8410,0
|
|
20240402,173800,1857905450,8410,8410,8410,8410,0
|
|
20240402,173700,1857905450,8410,8410,8410,8410,0
|
|
20240402,173600,1857905450,8410,8410,8410,8410,0
|
|
20240402,173500,1857905450,8410,8410,8410,8410,0
|
|
20240402,173400,1857905450,8410,8410,8410,8410,0
|
|
20240402,173300,1857905450,8410,8410,8410,8410,0
|
|
20240402,173200,1857905450,8410,8410,8410,8410,0
|
|
20240402,173100,1857905450,8410,8410,8410,8410,0
|
|
20240402,173000,1857905450,8410,8410,8410,8410,0
|
|
20240402,172900,1857905450,8410,8410,8410,8410,0
|
|
20240402,172800,1857905450,8410,8410,8410,8410,0
|
|
20240402,172700,1857905450,8410,8410,8410,8410,0
|
|
20240402,172600,1857905450,8410,8410,8410,8410,0
|
|
20240402,172500,1857905450,8410,8410,8410,8410,0
|
|
20240402,172400,1857905450,8410,8410,8410,8410,3935
|
|
20240402,172300,1857905450,8410,8410,8410,8410,0
|
|
20240402,172200,1857905450,8410,8410,8410,8410,0
|
|
20240402,172100,1857905450,8410,8410,8410,8410,0
|
|
20240402,172000,1857905450,8410,8410,8410,8410,0
|
|
20240402,171900,1857905450,8410,8410,8410,8410,0
|
|
20240402,171800,1857905450,8410,8410,8410,8410,0
|
|
20240402,171700,1857905450,8410,8410,8410,8410,0
|
|
20240402,171600,1857905450,8410,8410,8410,8410,0
|
|
20240402,171500,1857905450,8410,8410,8410,8410,0
|
|
20240402,171400,1857905450,8410,8410,8410,8410,0
|
|
20240402,171300,1857905450,8410,8410,8410,8410,0
|
|
20240402,171200,1857905450,8410,8410,8410,8410,0
|
|
20240402,171100,1857905450,8410,8410,8410,8410,0
|
|
20240402,171000,1857905450,8410,8410,8410,8410,0
|
|
20240402,170900,1857905450,8410,8410,8410,8410,0
|
|
20240402,170800,1857905450,8410,8410,8410,8410,0
|
|
20240402,170700,1857905450,8410,8410,8410,8410,0
|
|
20240402,170600,1857905450,8410,8410,8410,8410,0
|
|
20240402,170500,1857905450,8410,8410,8410,8410,0
|
|
20240402,170400,1857905450,8410,8410,8410,8410,0
|
|
20240402,170300,1857905450,8410,8410,8410,8410,0
|
|
20240402,170200,1857905450,8410,8410,8410,8410,0
|
|
20240402,170100,1857905450,8410,8410,8410,8410,0
|
|
20240402,170000,1857905450,8410,8410,8410,8410,0
|
|
20240402,165900,1857905450,8410,8410,8410,8410,0
|
|
20240402,165800,1857905450,8410,8410,8410,8410,0
|
|
20240402,165700,1857905450,8410,8410,8410,8410,0
|
|
20240402,165600,1857905450,8410,8410,8410,8410,0
|
|
20240402,165500,1857905450,8410,8410,8410,8410,0
|
|
20240402,165400,1857905450,8410,8410,8410,8410,3935
|
|
20240402,165300,1857905450,8410,8410,8410,8410,0
|
|
20240402,165200,1857905450,8410,8410,8410,8410,0
|
|
20240402,165100,1857905450,8410,8410,8410,8410,0
|
|
20240402,165000,1857905450,8410,8410,8410,8410,0
|
|
20240402,164900,1857905450,8410,8410,8410,8410,0
|
|
20240402,164800,1857905450,8410,8410,8410,8410,0
|
|
20240402,164700,1857905450,8410,8410,8410,8410,0
|
|
20240402,164600,1857905450,8410,8410,8410,8410,0
|
|
20240402,164500,1857905450,8410,8410,8410,8410,0
|
|
20240402,164400,1857905450,8410,8410,8410,8410,0
|
|
20240402,164300,1857905450,8410,8410,8410,8410,0
|
|
20240402,164200,1857905450,8410,8410,8410,8410,0
|
|
20240402,164100,1857905450,8410,8410,8410,8410,0
|
|
20240402,164000,1857905450,8410,8410,8410,8410,0
|
|
20240402,163900,1857905450,8410,8410,8410,8410,0
|
|
20240402,163800,1857905450,8410,8410,8410,8410,0
|
|
20240402,163700,1857905450,8410,8410,8410,8410,0
|
|
20240402,163600,1857905450,8410,8410,8410,8410,0
|
|
20240402,163500,1857905450,8410,8410,8410,8410,0
|
|
20240402,163400,1857905450,8410,8410,8410,8410,0
|
|
20240402,163300,1857905450,8410,8410,8410,8410,0
|
|
20240402,163200,1857905450,8410,8410,8410,8410,0
|
|
20240402,163100,1857905450,8410,8410,8410,8410,0
|
|
20240402,163000,1857905450,8410,8410,8410,8410,0
|
|
20240402,162900,1857905450,8410,8410,8410,8410,0
|
|
20240402,162800,1857905450,8410,8410,8410,8410,0
|
|
20240402,162700,1857905450,8410,8410,8410,8410,0
|
|
20240402,162600,1857905450,8410,8410,8410,8410,0
|
|
20240402,162500,1857905450,8410,8410,8410,8410,0
|
|
20240402,162400,1857905450,8410,8410,8410,8410,3935
|
|
20240402,162300,1857905450,8410,8410,8410,8410,0
|
|
20240402,162200,1857905450,8410,8410,8410,8410,0
|
|
20240402,162100,1857905450,8410,8410,8410,8410,0
|
|
20240402,162000,1857905450,8410,8410,8410,8410,0
|
|
20240402,161900,1857905450,8410,8410,8410,8410,0
|
|
20240402,161800,1857905450,8410,8410,8410,8410,0
|
|
20240402,161700,1857905450,8410,8410,8410,8410,0
|
|
20240402,161600,1857905450,8410,8410,8410,8410,0
|
|
20240402,161500,1857905450,8410,8410,8410,8410,0
|
|
20240402,161400,1857905450,8410,8410,8410,8410,0
|
|
20240402,161300,1857905450,8410,8410,8410,8410,0
|
|
20240402,161200,1857905450,8410,8410,8410,8410,0
|
|
20240402,161100,1857905450,8410,8410,8410,8410,0
|
|
20240402,161000,1857905450,8410,8410,8410,8410,0
|
|
20240402,160900,1857905450,8410,8410,8410,8410,0
|
|
20240402,160800,1857905450,8410,8410,8410,8410,0
|
|
20240402,160700,1857905450,8410,8410,8410,8410,0
|
|
20240402,160600,1857905450,8410,8410,8410,8410,0
|
|
20240402,160500,1857905450,8410,8410,8410,8410,0
|
|
20240402,160400,1857905450,8410,8410,8410,8410,0
|
|
20240402,160300,1857905450,8410,8410,8410,8410,0
|
|
20240402,160200,1857905450,8410,8410,8410,8410,0
|
|
20240402,160100,1857905450,8410,8410,8410,8410,0
|
|
20240402,160000,1857905450,8410,8410,8410,8410,0
|
|
20240402,155900,1857905450,8410,8410,8410,8410,0
|
|
20240402,155800,1857905450,8410,8410,8410,8410,0
|
|
20240402,155700,1857905450,8410,8410,8410,8410,0
|
|
20240402,155600,1857905450,8410,8410,8410,8410,0
|
|
20240402,155500,1857905450,8410,8410,8410,8410,0
|
|
20240402,155400,1857905450,8410,8410,8410,8410,3935
|
|
20240402,155300,1857905450,8410,8410,8410,8410,0
|
|
20240402,155200,1857905450,8410,8410,8410,8410,0
|
|
20240402,155100,1857905450,8410,8410,8410,8410,0
|
|
20240402,155000,1857905450,8410,8410,8410,8410,0
|
|
20240402,154900,1857905450,8410,8410,8410,8410,0
|
|
20240402,154800,1857905450,8410,8410,8410,8410,0
|
|
20240402,154700,1857905450,8410,8410,8410,8410,0
|
|
20240402,154600,1857905450,8410,8410,8410,8410,0
|
|
20240402,154500,1857905450,8410,8410,8410,8410,0
|
|
20240402,154400,1857905450,8410,8410,8410,8410,0
|
|
20240402,154300,1857905450,8410,8410,8410,8410,0
|
|
20240402,154200,1857905450,8410,8410,8410,8410,0
|
|
20240402,154100,1857905450,8410,8410,8410,8410,0
|
|
20240402,154000,1857905450,8410,8410,8410,8410,0
|
|
20240402,153900,1857905450,8410,8410,8410,8410,0
|
|
20240402,153800,1857905450,8410,8410,8410,8410,0
|
|
20240402,153700,1857905450,8410,8410,8410,8410,0
|
|
20240402,153600,1857905450,8410,8410,8410,8410,0
|
|
20240402,153500,1857905450,8410,8410,8410,8410,0
|
|
20240402,153400,1857905450,8410,8410,8410,8410,0
|
|
20240402,153300,1857905450,8410,8410,8410,8410,0
|
|
20240402,153200,1857905450,8410,8410,8410,8410,0
|
|
20240402,153100,1857905450,8410,8410,8410,8410,0
|
|
20240402,153000,1857905450,8410,8410,8410,8410,3935
|
|
20240402,152900,1824812100,8480,8480,8480,8480,0
|
|
20240402,152800,1824812100,8480,8480,8480,8480,0
|
|
20240402,152700,1824812100,8480,8480,8480,8480,0
|
|
20240402,152600,1824812100,8480,8480,8480,8480,0
|
|
20240402,152500,1824812100,8480,8480,8480,8480,0
|
|
20240402,152400,1824812100,8480,8480,8480,8480,0
|
|
20240402,152300,1824812100,8480,8480,8480,8480,0
|
|
20240402,152200,1824812100,8480,8480,8480,8480,0
|
|
20240402,152100,1824812100,8480,8480,8480,8480,0
|
|
20240402,152000,1824812100,8480,8480,8480,8480,0
|
|
20240402,151900,1824812100,8480,8470,8480,8450,75
|
|
20240402,151800,1824177260,8470,8450,8470,8450,2
|
|
20240402,151700,1824160340,8470,8470,8470,8470,100
|
|
20240402,151600,1823313340,8470,8470,8470,8470,2
|
|
20240402,151500,1823296400,8430,8430,8430,8430,0
|
|
20240402,151400,1823296400,8430,8430,8430,8430,44
|
|
20240402,151300,1822925480,8430,8440,8440,8430,501
|
|
20240402,151200,1818698840,8470,8470,8470,8470,0
|
|
20240402,151100,1818698840,8470,8470,8470,8470,0
|
|
20240402,151000,1818698840,8470,8440,8470,8440,26
|
|
20240402,150900,1818479370,8440,8440,8440,8440,0
|
|
20240402,150800,1818479370,8440,8450,8450,8440,198
|
|
20240402,150700,1816806280,8450,8470,8470,8450,131
|
|
20240402,150600,1815698730,8460,8450,8470,8450,156
|
|
20240402,150500,1814378960,8450,8450,8450,8450,80
|
|
20240402,150400,1813702960,8470,8470,8470,8470,0
|
|
20240402,150300,1813702960,8470,8470,8470,8470,8
|
|
20240402,150200,1813635200,8470,8450,8470,8420,91
|
|
20240402,150100,1812868130,8450,8450,8450,8450,0
|
|
20240402,150000,1812868130,8450,8450,8450,8450,289
|
|
20240402,145900,1810426080,8450,8450,8450,8450,162
|
|
20240402,145800,1809057180,8460,8480,8480,8450,7
|
|
20240402,145700,1808997980,8450,8450,8450,8450,0
|
|
20240402,145600,1808997980,8450,8450,8450,8450,304
|
|
20240402,145500,1806429180,8470,8450,8470,8450,10
|
|
20240402,145400,1806344610,8460,8460,8460,8460,0
|
|
20240402,145300,1806344610,8460,8450,8460,8410,1170
|
|
20240402,145200,1796494400,8460,8460,8460,8460,0
|
|
20240402,145100,1796494400,8460,8460,8460,8460,19
|
|
20240402,145000,1796333660,8460,8460,8490,8460,262
|
|
20240402,144900,1794117090,8500,8490,8500,8490,1399
|
|
20240402,144800,1782229550,8460,8470,8490,8460,452
|
|
20240402,144700,1778393830,8470,8470,8470,8470,0
|
|
20240402,144600,1778393830,8470,8470,8470,8470,0
|
|
20240402,144500,1778393830,8470,8470,8470,8470,500
|
|
20240402,144400,1774158830,8470,8470,8470,8470,1
|
|
20240402,144300,1774150360,8450,8450,8450,8450,0
|
|
20240402,144200,1774150360,8450,8450,8450,8450,104
|
|
20240402,144100,1773271560,8450,8450,8450,8450,886
|
|
20240402,144000,1765784860,8430,8450,8450,8420,2768
|
|
20240402,143900,1742455450,8470,8470,8470,8470,6
|
|
20240402,143800,1742404630,8450,8460,8460,8450,170
|
|
20240402,143700,1740967100,8450,8450,8450,8450,238
|
|
20240402,143600,1738956000,8450,8450,8450,8450,0
|
|
20240402,143500,1738956000,8450,8450,8450,8450,30
|
|
20240402,143400,1738702500,8420,8450,8450,8420,29
|
|
20240402,143300,1738458020,8450,8450,8450,8450,0
|
|
20240402,143200,1738458020,8450,8450,8450,8450,180
|
|
20240402,143100,1736937020,8450,8450,8450,8450,2
|
|
20240402,143000,1736920120,8450,8450,8450,8420,334
|
|
20240402,142900,1734104720,8450,8450,8450,8450,0
|
|
20240402,142800,1734104720,8450,8450,8450,8450,0
|
|
20240402,142700,1734104720,8450,8440,8450,8440,984
|
|
20240402,142600,1725795760,8450,8430,8450,8430,501
|
|
20240402,142500,1721572310,8430,8440,8440,8430,473
|
|
20240402,142400,1717581190,8450,8420,8450,8400,7028
|
|
20240402,142300,1658475870,8450,8450,8450,8450,219
|
|
20240402,142200,1656625320,8450,8440,8450,8420,682
|
|
20240402,142100,1650871660,8450,8450,8450,8450,0
|
|
20240402,142000,1650871660,8450,8450,8450,8450,0
|
|
20240402,141900,1650871660,8450,8410,8450,8410,1728
|
|
20240402,141800,1636339140,8420,8430,8450,8420,4127
|
|
20240402,141700,1601566990,8460,8460,8460,8460,200
|
|
20240402,141600,1599874990,8460,8430,8460,8430,2465
|
|
20240402,141500,1579094980,8430,8460,8460,8430,3002
|
|
20240402,141400,1553786260,8460,8450,8460,8450,2
|
|
20240402,141300,1553769350,8460,8450,8460,8450,168
|
|
20240402,141200,1552349540,8450,8450,8450,8450,10
|
|
20240402,141100,1552265040,8440,8440,8440,8440,685
|
|
20240402,141000,1546483640,8440,8460,8460,8440,983
|
|
20240402,140900,1538187020,8460,8460,8460,8460,5
|
|
20240402,140800,1538144720,8460,8460,8460,8460,0
|
|
20240402,140700,1538144720,8460,8460,8460,8460,282
|
|
20240402,140600,1535759000,8460,8460,8460,8460,300
|
|
20240402,140500,1533221000,8460,8460,8460,8460,1
|
|
20240402,140400,1533212540,8430,8450,8450,8430,71
|
|
20240402,140300,1532613970,8460,8460,8460,8460,2
|
|
20240402,140200,1532597050,8460,8450,8460,8450,3
|
|
20240402,140100,1532571690,8460,8460,8460,8420,102
|
|
20240402,140000,1531712770,8460,8460,8460,8460,11
|
|
20240402,135900,1531619710,8460,8460,8460,8460,0
|
|
20240402,135800,1531619710,8460,8460,8460,8410,508
|
|
20240402,135700,1527347090,8410,8460,8460,8410,3365
|
|
20240402,135600,1499046340,8410,8440,8470,8410,6901
|
|
20240402,135500,1440950230,8490,8470,8490,8450,2502
|
|
20240402,135400,1419801690,8470,8500,8500,8460,10200
|
|
20240402,135300,1333298090,8520,8510,8520,8510,62
|
|
20240402,135200,1332770460,8510,8510,8510,8510,97
|
|
20240402,135100,1331944990,8510,8510,8510,8510,0
|
|
20240402,135000,1331944990,8510,8510,8520,8510,188
|
|
20240402,134900,1330345100,8520,8520,8520,8520,0
|
|
20240402,134800,1330345100,8520,8520,8520,8520,406
|
|
20240402,134700,1326885980,8500,8500,8500,8500,0
|
|
20240402,134600,1326885980,8500,8510,8510,8500,201
|
|
20240402,134500,1325177470,8520,8520,8520,8520,0
|
|
20240402,134400,1325177470,8520,8520,8520,8520,465
|
|
20240402,134300,1321215670,8520,8520,8520,8520,1
|
|
20240402,134200,1321207150,8510,8500,8510,8500,407
|
|
20240402,134100,1317747550,8500,8490,8500,8490,424
|
|
20240402,134000,1314143950,8480,8480,8480,8480,1
|
|
20240402,133900,1314135470,8480,8500,8500,8480,260
|
|
20240402,133800,1311930470,8500,8480,8500,8480,572
|
|
20240402,133700,1307079890,8500,8480,8500,8480,2
|
|
20240402,133600,1307062910,8490,8500,8500,8490,101
|
|
20240402,133500,1306205410,8480,8480,8480,8480,0
|
|
20240402,133400,1306205410,8480,8480,8480,8480,511
|
|
20240402,133300,1301872130,8480,8500,8500,8480,2759
|
|
20240402,133200,1278435750,8520,8520,8520,8520,0
|
|
20240402,133100,1278435750,8520,8520,8520,8520,0
|
|
20240402,133000,1278435750,8520,8520,8520,8520,0
|
|
20240402,132900,1278435750,8520,8520,8520,8520,0
|
|
20240402,132800,1278435750,8520,8520,8520,8520,2
|
|
20240402,132700,1278418710,8500,8500,8500,8500,292
|
|
20240402,132600,1275936710,8500,8500,8500,8500,1
|
|
20240402,132500,1275928210,8520,8520,8520,8520,0
|
|
20240402,132400,1275928210,8520,8510,8520,8510,13
|
|
20240402,132300,1275817570,8520,8520,8520,8520,64
|
|
20240402,132200,1275272290,8520,8520,8520,8520,0
|
|
20240402,132100,1275272290,8520,8520,8520,8520,10
|
|
20240402,132000,1275187090,8530,8530,8530,8530,0
|
|
20240402,131900,1275187090,8530,8500,8530,8500,11
|
|
20240402,131800,1275093560,8530,8530,8530,8530,0
|
|
20240402,131700,1275093560,8530,8530,8530,8530,1
|
|
20240402,131600,1275085030,8490,8490,8490,8490,91
|
|
20240402,131500,1274312440,8490,8540,8540,8490,1147
|
|
20240402,131400,1264568340,8500,8500,8500,8500,0
|
|
20240402,131300,1264568340,8500,8510,8510,8500,2
|
|
20240402,131200,1264551330,8510,8510,8510,8510,5
|
|
20240402,131100,1264508780,8540,8540,8540,8540,17
|
|
20240402,131000,1264363600,8540,8540,8540,8540,160
|
|
20240402,130900,1262997200,8540,8540,8540,8540,0
|
|
20240402,130800,1262997200,8540,8540,8540,8540,1
|
|
20240402,130700,1262988660,8510,8520,8520,8510,431
|
|
20240402,130600,1259320840,8550,8550,8550,8550,0
|
|
20240402,130500,1259320840,8550,8550,8550,8550,0
|
|
20240402,130400,1259320840,8550,8550,8550,8550,1
|
|
20240402,130300,1259312290,8520,8520,8520,8520,8
|
|
20240402,130200,1259244130,8520,8520,8520,8520,3
|
|
20240402,130100,1259218570,8510,8510,8510,8510,424
|
|
20240402,130000,1255610330,8510,8510,8510,8510,1
|
|
20240402,125900,1255601820,8500,8500,8500,8500,109
|
|
20240402,125800,1254675320,8500,8500,8500,8500,2
|
|
20240402,125700,1254658320,8490,8490,8490,8490,0
|
|
20240402,125600,1254658320,8490,8490,8490,8490,0
|
|
20240402,125500,1254658320,8490,8490,8490,8490,533
|
|
20240402,125400,1250133150,8490,8490,8490,8490,0
|
|
20240402,125300,1250133150,8490,8500,8500,8490,3
|
|
20240402,125200,1250107660,8490,8490,8490,8490,33
|
|
20240402,125100,1249827490,8490,8490,8490,8490,205
|
|
20240402,125000,1248087040,8480,8480,8480,8480,0
|
|
20240402,124900,1248087040,8480,8480,8480,8480,0
|
|
20240402,124800,1248087040,8480,8480,8480,8480,0
|
|
20240402,124700,1248087040,8480,8480,8480,8480,160
|
|
20240402,124600,1246730240,8480,8480,8480,8480,10
|
|
20240402,124500,1246645440,8480,8480,8490,8480,204
|
|
20240402,124400,1244913690,8490,8490,8490,8490,0
|
|
20240402,124300,1244913690,8490,8490,8490,8490,1
|
|
20240402,124200,1244905200,8480,8480,8480,8480,0
|
|
20240402,124100,1244905200,8480,8480,8480,8480,98
|
|
20240402,124000,1244074160,8490,8490,8490,8490,0
|
|
20240402,123900,1244074160,8490,8490,8490,8490,13
|
|
20240402,123800,1243963790,8480,8480,8480,8480,70
|
|
20240402,123700,1243370190,8480,8480,8480,8480,0
|
|
20240402,123600,1243370190,8480,8480,8480,8480,1500
|
|
20240402,123500,1230650190,8480,8490,8490,8480,360
|
|
20240402,123400,1227596290,8490,8490,8490,8490,0
|
|
20240402,123300,1227596290,8490,8490,8490,8490,102
|
|
20240402,123200,1226730310,8490,8490,8490,8490,187
|
|
20240402,123100,1225142680,8490,8490,8490,8490,1
|
|
20240402,123000,1225134190,8480,8480,8480,8480,224
|
|
20240402,122900,1223234670,8480,8480,8480,8480,1
|
|
20240402,122800,1223226190,8490,8490,8490,8490,0
|
|
20240402,122700,1223226190,8490,8490,8490,8490,0
|
|
20240402,122600,1223226190,8490,8490,8490,8490,0
|
|
20240402,122500,1223226190,8490,8490,8490,8490,0
|
|
20240402,122400,1223226190,8490,8490,8490,8490,0
|
|
20240402,122300,1223226190,8490,8490,8490,8490,103
|
|
20240402,122200,1222351720,8480,8480,8480,8480,0
|
|
20240402,122100,1222351720,8480,8480,8480,8480,0
|
|
20240402,122000,1222351720,8480,8480,8480,8480,0
|
|
20240402,121900,1222351720,8480,8490,8490,8480,500
|
|
20240402,121800,1218109100,8480,8480,8480,8480,0
|
|
20240402,121700,1218109100,8480,8480,8480,8480,36
|
|
20240402,121600,1217803820,8510,8510,8510,8510,1
|
|
20240402,121500,1217795310,8490,8500,8500,8490,1202
|
|
20240402,121400,1207583960,8500,8500,8500,8500,5
|
|
20240402,121300,1207541460,8500,8500,8500,8500,80
|
|
20240402,121200,1206861460,8520,8520,8520,8520,0
|
|
20240402,121100,1206861460,8520,8520,8520,8520,0
|
|
20240402,121000,1206861460,8520,8520,8520,8520,1
|
|
20240402,120900,1206852940,8510,8530,8540,8510,438
|
|
20240402,120800,1203120190,8560,8560,8560,8560,0
|
|
20240402,120700,1203120190,8560,8560,8560,8560,0
|
|
20240402,120600,1203120190,8560,8560,8560,8560,0
|
|
20240402,120500,1203120190,8560,8560,8560,8560,0
|
|
20240402,120400,1203120190,8560,8560,8560,8560,0
|
|
20240402,120300,1203120190,8560,8560,8560,8560,0
|
|
20240402,120200,1203120190,8560,8560,8560,8560,0
|
|
20240402,120100,1203120190,8560,8520,8560,8520,10
|
|
20240402,120000,1203034950,8560,8560,8560,8560,1
|
|
20240402,115900,1203026390,8520,8570,8570,8520,1220
|
|
20240402,115800,1192597740,8570,8570,8570,8570,100
|
|
20240402,115700,1191740740,8570,8550,8570,8550,18
|
|
20240402,115600,1191586820,8570,8570,8570,8570,1
|
|
20240402,115500,1191578250,8550,8570,8570,8550,166
|
|
20240402,115400,1190158910,8560,8550,8560,8550,871
|
|
20240402,115300,1182704260,8550,8550,8550,8550,101
|
|
20240402,115200,1181840710,8520,8520,8520,8520,87
|
|
20240402,115100,1181099470,8520,8520,8520,8520,43
|
|
20240402,115000,1180733110,8520,8520,8520,8520,0
|
|
20240402,114900,1180733110,8520,8520,8520,8520,111
|
|
20240402,114800,1179787390,8520,8520,8520,8520,0
|
|
20240402,114700,1179787390,8520,8500,8520,8500,45
|
|
20240402,114600,1179404870,8530,8530,8530,8530,0
|
|
20240402,114500,1179404870,8530,8540,8540,8530,544
|
|
20240402,114400,1174760110,8540,8540,8540,8540,1
|
|
20240402,114300,1174751570,8530,8480,8540,8480,230
|
|
20240402,114200,1172795510,8550,8550,8550,8550,0
|
|
20240402,114100,1172795510,8550,8530,8550,8530,778
|
|
20240402,114000,1166152610,8530,8530,8530,8530,333
|
|
20240402,113900,1163312120,8520,8520,8520,8520,333
|
|
20240402,113800,1160474960,8500,8500,8500,8500,100
|
|
20240402,113700,1159624960,8530,8530,8530,8530,10
|
|
20240402,113600,1159539660,8540,8540,8540,8540,0
|
|
20240402,113500,1159539660,8540,8540,8540,8540,0
|
|
20240402,113400,1159539660,8540,8540,8540,8540,0
|
|
20240402,113300,1159539660,8540,8540,8540,8540,1
|
|
20240402,113200,1159531120,8490,8490,8490,8490,525
|
|
20240402,113100,1155073870,8490,8490,8490,8490,0
|
|
20240402,113000,1155073870,8490,8470,8490,8470,32
|
|
20240402,112900,1154802590,8490,8490,8490,8490,1
|
|
20240402,112800,1154794100,8460,8490,8490,8460,2
|
|
20240402,112700,1154777150,8460,8470,8470,8460,999
|
|
20240402,112600,1146323740,8490,8490,8490,8490,2
|
|
20240402,112500,1146306760,8490,8490,8490,8490,0
|
|
20240402,112400,1146306760,8490,8490,8490,8490,0
|
|
20240402,112300,1146306760,8490,8490,8490,8490,1
|
|
20240402,112200,1146298270,8470,8470,8470,8470,296
|
|
20240402,112100,1143791150,8470,8480,8490,8470,1157
|
|
20240402,112000,1133991330,8500,8500,8500,8500,1
|
|
20240402,111900,1133982830,8480,8490,8490,8480,1350
|
|
20240402,111800,1122529830,8490,8490,8490,8490,0
|
|
20240402,111700,1122529830,8490,8490,8490,8490,0
|
|
20240402,111600,1122529830,8490,8490,8490,8490,50
|
|
20240402,111500,1122105330,8480,8490,8490,8480,282
|
|
20240402,111400,1119711260,8490,8490,8490,8490,70
|
|
20240402,111300,1119116960,8500,8500,8500,8500,0
|
|
20240402,111200,1119116960,8500,8500,8500,8500,0
|
|
20240402,111100,1119116960,8500,8500,8500,8500,0
|
|
20240402,111000,1119116960,8500,8520,8520,8500,825
|
|
20240402,110900,1112104440,8490,8500,8500,8490,861
|
|
20240402,110800,1104786630,8560,8560,8560,8560,0
|
|
20240402,110700,1104786630,8560,8550,8560,8550,222
|
|
20240402,110600,1102887420,8560,8560,8560,8560,605
|
|
20240402,110500,1097708620,8560,8560,8560,8560,0
|
|
20240402,110400,1097708620,8560,8560,8560,8560,2
|
|
20240402,110300,1097691500,8550,8530,8550,8530,444
|
|
20240402,110200,1093898630,8550,8550,8550,8550,0
|
|
20240402,110100,1093898630,8550,8550,8550,8550,0
|
|
20240402,110000,1093898630,8550,8550,8550,8550,1
|
|
20240402,105900,1093890080,8500,8520,8550,8470,1349
|
|
20240402,105800,1082387890,8520,8520,8520,8520,444
|
|
20240402,105700,1078605010,8520,8510,8520,8510,223
|
|
20240402,105600,1076707270,8460,8470,8470,8460,1643
|
|
20240402,105500,1062800850,8500,8500,8500,8500,10
|
|
20240402,105400,1062715850,8500,8510,8510,8500,30
|
|
20240402,105300,1062460750,8510,8510,8510,8510,1
|
|
20240402,105200,1062452240,8500,8500,8500,8500,100
|
|
20240402,105100,1061602240,8500,8500,8500,8500,10
|
|
20240402,105000,1061517240,8500,8510,8510,8500,11
|
|
20240402,104900,1061423730,8500,8500,8500,8500,0
|
|
20240402,104800,1061423730,8500,8460,8500,8460,1001
|
|
20240402,104700,1052955230,8510,8480,8510,8480,135
|
|
20240402,104600,1051807630,8480,8480,8480,8480,2
|
|
20240402,104500,1051790670,8480,8480,8480,8480,1
|
|
20240402,104400,1051782190,8480,8480,8480,8480,1
|
|
20240402,104300,1051773710,8480,8480,8480,8480,0
|
|
20240402,104200,1051773710,8480,8460,8480,8460,1537
|
|
20240402,104100,1038770070,8470,8470,8470,8470,180
|
|
20240402,104000,1037245470,8480,8480,8480,8480,89
|
|
20240402,103900,1036490750,8480,8480,8480,8480,6
|
|
20240402,103800,1036439870,8500,8500,8500,8500,1
|
|
20240402,103700,1036431370,8480,8480,8480,8480,0
|
|
20240402,103600,1036431370,8480,8480,8480,8480,21
|
|
20240402,103500,1036253290,8470,8470,8470,8470,1
|
|
20240402,103400,1036244820,8470,8470,8470,8470,200
|
|
20240402,103300,1034550820,8480,8480,8480,8480,1553
|
|
20240402,103200,1021381380,8470,8470,8470,8470,0
|
|
20240402,103100,1021381380,8470,8470,8470,8470,0
|
|
20240402,103000,1021381380,8470,8480,8480,8470,1550
|
|
20240402,102900,1008240030,8480,8480,8480,8480,0
|
|
20240402,102800,1008240030,8480,8480,8480,8480,45
|
|
20240402,102700,1007858430,8480,8480,8480,8480,165
|
|
20240402,102600,1006459230,8470,8470,8470,8470,0
|
|
20240402,102500,1006459230,8470,8470,8470,8470,5
|
|
20240402,102400,1006416880,8470,8490,8500,8470,3076
|
|
20240402,102300,980360910,8500,8470,8500,8470,264
|
|
20240402,102200,978123930,8470,8470,8470,8470,15
|
|
20240402,102100,977996880,8460,8460,8460,8460,3761
|
|
20240402,102000,946178820,8460,8520,8520,8460,11
|
|
20240402,101900,946085700,8480,8480,8480,8480,970
|
|
20240402,101800,937860100,8540,8480,8540,8480,11538
|
|
20240402,101700,839785230,8430,8420,8430,8420,125
|
|
20240402,101600,838732130,8420,8450,8450,8420,3417
|
|
20240402,101500,809937650,8450,8440,8450,8410,5508
|
|
20240402,101400,763538370,8450,8490,8490,8450,91
|
|
20240402,101300,762769340,8490,8450,8490,8430,2138
|
|
20240402,101200,744731860,8500,8440,8500,8430,3002
|
|
20240402,101100,719422980,8440,8480,8500,8440,6395
|
|
20240402,101000,665341250,8470,8480,8490,8470,621
|
|
20240402,100900,660074870,8470,8470,8470,8470,96
|
|
20240402,100800,659261750,8490,8480,8490,8470,1963
|
|
20240402,100700,642623290,8460,8470,8480,8460,4554
|
|
20240402,100600,604051910,8480,8490,8490,8480,544
|
|
20240402,100500,599436700,8490,8490,8490,8490,200
|
|
20240402,100400,597738700,8490,8500,8510,8490,218
|
|
20240402,100300,595886190,8500,8500,8500,8480,140
|
|
20240402,100200,594696230,8500,8500,8500,8470,2362
|
|
20240402,100100,574689030,8480,8480,8480,8480,50
|
|
20240402,100000,574265030,8500,8490,8500,8480,144
|
|
20240402,095900,573043310,8500,8500,8500,8500,0
|
|
20240402,095800,573043310,8500,8500,8500,8500,4
|
|
20240402,095700,573009310,8500,8500,8500,8490,665
|
|
20240402,095600,567357310,8500,8500,8500,8500,31
|
|
20240402,095500,567093810,8510,8510,8510,8510,0
|
|
20240402,095400,567093810,8510,8510,8510,8510,1
|
|
20240402,095300,567085300,8490,8490,8490,8490,120
|
|
20240402,095200,566066500,8500,8470,8500,8470,1838
|
|
20240402,095100,550459900,8470,8460,8470,8460,1519
|
|
20240402,095000,537597630,8460,8450,8460,8450,478
|
|
20240402,094900,533556730,8460,8480,8480,8460,1348
|
|
20240402,094800,522144160,8470,8470,8470,8470,401
|
|
20240402,094700,518747690,8480,8490,8490,8480,387
|
|
20240402,094600,515465730,8490,8490,8490,8480,88
|
|
20240402,094500,514718920,8490,8480,8490,8480,51
|
|
20240402,094400,514286430,8480,8490,8490,8480,35
|
|
20240402,094300,513989620,8470,8480,8490,8460,1511
|
|
20240402,094200,501188850,8480,8510,8520,8480,2046
|
|
20240402,094100,483801040,8530,8540,8540,8510,620
|
|
20240402,094000,478521350,8520,8530,8530,8520,99
|
|
20240402,093900,477677270,8520,8540,8540,8520,704
|
|
20240402,093800,471678300,8530,8530,8530,8520,436
|
|
20240402,093700,467959230,8530,8530,8560,8530,464
|
|
20240402,093600,464001280,8530,8560,8560,8530,3258
|
|
20240402,093500,436188060,8560,8580,8580,8560,754
|
|
20240402,093400,429725640,8580,8580,8580,8580,100
|
|
20240402,093300,428867640,8570,8570,8570,8570,1906
|
|
20240402,093200,412533220,8570,8570,8570,8570,512
|
|
20240402,093100,408145380,8570,8550,8570,8550,737
|
|
20240402,093000,401830870,8550,8550,8550,8550,5
|
|
20240402,092900,401788120,8550,8540,8550,8540,255
|
|
20240402,092800,399608310,8540,8540,8540,8540,500
|
|
20240402,092700,395338310,8540,8550,8550,8540,694
|
|
20240402,092600,389410440,8550,8550,8550,8550,10
|
|
20240402,092500,389324940,8560,8540,8560,8540,16
|
|
20240402,092400,389188280,8540,8550,8550,8540,641
|
|
20240402,092300,383714030,8570,8570,8570,8530,212
|
|
20240402,092200,381897540,8570,8530,8570,8530,160
|
|
20240402,092100,380529660,8530,8560,8580,8530,817
|
|
20240402,092000,373538520,8600,8600,8600,8570,608
|
|
20240402,091900,368317700,8600,8580,8600,8570,259
|
|
20240402,091800,366096100,8560,8560,8560,8560,551
|
|
20240402,091700,361379540,8560,8550,8560,8550,14
|
|
20240402,091600,361259720,8560,8550,8560,8540,274
|
|
20240402,091500,358915600,8540,8540,8540,8530,650
|
|
20240402,091400,353364690,8520,8530,8530,8520,3396
|
|
20240402,091300,324426890,8530,8530,8540,8530,471
|
|
20240402,091200,320409030,8520,8550,8550,8520,1045
|
|
20240402,091100,311496560,8520,8580,8590,8520,3217
|
|
20240402,091000,283979700,8550,8550,8600,8550,713
|
|
20240402,090900,277862500,8590,8580,8590,8550,720
|
|
20240402,090800,271697010,8590,8640,8640,8590,470
|
|
20240402,090700,267655070,8650,8600,8680,8600,503
|
|
20240402,090600,263297440,8600,8530,8600,8520,792
|
|
20240402,090500,256499750,8560,8710,8710,8520,15260
|
|
20240402,090400,124319250,8690,8750,8760,8690,3956
|
|
20240402,090300,89797340,8770,8720,8770,8720,5499
|
|
20240402,090200,41647640,8720,8700,8720,8680,150
|
|
20240402,090100,40342490,8700,8690,8700,8670,1869
|
|
20240402,090000,24124050,8680,8650,8680,8650,2738
|