592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,184900,2476603460,8940,8940,8940,8940,25962
|
|
20240429,184800,2476603460,8940,8940,8940,8940,0
|
|
20240429,184700,2476603460,8940,8940,8940,8940,0
|
|
20240429,184600,2476603460,8940,8940,8940,8940,0
|
|
20240429,184500,2476603460,8940,8940,8940,8940,0
|
|
20240429,184400,2476603460,8940,8940,8940,8940,0
|
|
20240429,184300,2476603460,8940,8940,8940,8940,0
|
|
20240429,184200,2476603460,8940,8940,8940,8940,0
|
|
20240429,184100,2476603460,8940,8940,8940,8940,0
|
|
20240429,184000,2476603460,8940,8940,8940,8940,0
|
|
20240429,183900,2476603460,8940,8940,8940,8940,0
|
|
20240429,183800,2476603460,8940,8940,8940,8940,0
|
|
20240429,183700,2476603460,8940,8940,8940,8940,0
|
|
20240429,183600,2476603460,8940,8940,8940,8940,0
|
|
20240429,183500,2476603460,8940,8940,8940,8940,0
|
|
20240429,183400,2476603460,8940,8940,8940,8940,0
|
|
20240429,183300,2476603460,8940,8940,8940,8940,0
|
|
20240429,183200,2476603460,8940,8940,8940,8940,0
|
|
20240429,183100,2476603460,8940,8940,8940,8940,0
|
|
20240429,183000,2476603460,8940,8940,8940,8940,0
|
|
20240429,182900,2476603460,8940,8940,8940,8940,0
|
|
20240429,182800,2476603460,8940,8940,8940,8940,0
|
|
20240429,182700,2476603460,8940,8940,8940,8940,0
|
|
20240429,182600,2476603460,8940,8940,8940,8940,0
|
|
20240429,182500,2476603460,8940,8940,8940,8940,0
|
|
20240429,182400,2476603460,8940,8940,8940,8940,0
|
|
20240429,182300,2476603460,8940,8940,8940,8940,0
|
|
20240429,182200,2476603460,8940,8940,8940,8940,0
|
|
20240429,182100,2476603460,8940,8940,8940,8940,0
|
|
20240429,182000,2476603460,8940,8940,8940,8940,0
|
|
20240429,181900,2476603460,8940,8940,8940,8940,25962
|
|
20240429,181800,2476603460,8940,8940,8940,8940,0
|
|
20240429,181700,2476603460,8940,8940,8940,8940,0
|
|
20240429,181600,2476603460,8940,8940,8940,8940,0
|
|
20240429,181500,2476603460,8940,8940,8940,8940,0
|
|
20240429,181400,2476603460,8940,8940,8940,8940,0
|
|
20240429,181300,2476603460,8940,8940,8940,8940,0
|
|
20240429,181200,2476603460,8940,8940,8940,8940,0
|
|
20240429,181100,2476603460,8940,8940,8940,8940,0
|
|
20240429,181000,2476603460,8940,8940,8940,8940,0
|
|
20240429,180900,2476603460,8940,8940,8940,8940,0
|
|
20240429,180800,2476603460,8940,8940,8940,8940,0
|
|
20240429,180700,2476603460,8940,8940,8940,8940,0
|
|
20240429,180600,2476603460,8940,8940,8940,8940,0
|
|
20240429,180500,2476603460,8940,8940,8940,8940,0
|
|
20240429,180400,2476603460,8940,8940,8940,8940,0
|
|
20240429,180300,2476603460,8940,8940,8940,8940,0
|
|
20240429,180200,2476603460,8940,8940,8940,8940,0
|
|
20240429,180100,2476603460,8940,8940,8940,8940,0
|
|
20240429,180000,2476603460,8940,8940,8940,8940,0
|
|
20240429,175900,2476603460,8940,8940,8940,8940,0
|
|
20240429,175800,2476603460,8940,8940,8940,8940,0
|
|
20240429,175700,2476603460,8940,8940,8940,8940,0
|
|
20240429,175600,2476603460,8940,8940,8940,8940,0
|
|
20240429,175500,2476603460,8940,8940,8940,8940,0
|
|
20240429,175400,2476603460,8940,8940,8940,8940,0
|
|
20240429,175300,2476603460,8940,8940,8940,8940,0
|
|
20240429,175200,2476603460,8940,8940,8940,8940,0
|
|
20240429,175100,2476603460,8940,8940,8940,8940,0
|
|
20240429,175000,2476603460,8940,8940,8940,8940,0
|
|
20240429,174900,2476603460,8940,8940,8940,8940,25962
|
|
20240429,174800,2476603460,8940,8940,8940,8940,0
|
|
20240429,174700,2476603460,8940,8940,8940,8940,0
|
|
20240429,174600,2476603460,8940,8940,8940,8940,0
|
|
20240429,174500,2476603460,8940,8940,8940,8940,0
|
|
20240429,174400,2476603460,8940,8940,8940,8940,0
|
|
20240429,174300,2476603460,8940,8940,8940,8940,0
|
|
20240429,174200,2476603460,8940,8940,8940,8940,0
|
|
20240429,174100,2476603460,8940,8940,8940,8940,0
|
|
20240429,174000,2476603460,8940,8940,8940,8940,0
|
|
20240429,173900,2476603460,8940,8940,8940,8940,0
|
|
20240429,173800,2476603460,8940,8940,8940,8940,0
|
|
20240429,173700,2476603460,8940,8940,8940,8940,0
|
|
20240429,173600,2476603460,8940,8940,8940,8940,0
|
|
20240429,173500,2476603460,8940,8940,8940,8940,0
|
|
20240429,173400,2476603460,8940,8940,8940,8940,0
|
|
20240429,173300,2476603460,8940,8940,8940,8940,0
|
|
20240429,173200,2476603460,8940,8940,8940,8940,0
|
|
20240429,173100,2476603460,8940,8940,8940,8940,0
|
|
20240429,173000,2476603460,8940,8940,8940,8940,0
|
|
20240429,172900,2476603460,8940,8940,8940,8940,0
|
|
20240429,172800,2476603460,8940,8940,8940,8940,0
|
|
20240429,172700,2476603460,8940,8940,8940,8940,0
|
|
20240429,172600,2476603460,8940,8940,8940,8940,0
|
|
20240429,172500,2476603460,8940,8940,8940,8940,0
|
|
20240429,172400,2476603460,8940,8940,8940,8940,0
|
|
20240429,172300,2476603460,8940,8940,8940,8940,0
|
|
20240429,172200,2476603460,8940,8940,8940,8940,0
|
|
20240429,172100,2476603460,8940,8940,8940,8940,0
|
|
20240429,172000,2476603460,8940,8940,8940,8940,0
|
|
20240429,171900,2476603460,8940,8940,8940,8940,25962
|
|
20240429,171800,2476603460,8940,8940,8940,8940,0
|
|
20240429,171700,2476603460,8940,8940,8940,8940,0
|
|
20240429,171600,2476603460,8940,8940,8940,8940,0
|
|
20240429,171500,2476603460,8940,8940,8940,8940,0
|
|
20240429,171400,2476603460,8940,8940,8940,8940,0
|
|
20240429,171300,2476603460,8940,8940,8940,8940,0
|
|
20240429,171200,2476603460,8940,8940,8940,8940,0
|
|
20240429,171100,2476603460,8940,8940,8940,8940,0
|
|
20240429,171000,2476603460,8940,8940,8940,8940,0
|
|
20240429,170900,2476603460,8940,8940,8940,8940,0
|
|
20240429,170800,2476603460,8940,8940,8940,8940,0
|
|
20240429,170700,2476603460,8940,8940,8940,8940,0
|
|
20240429,170600,2476603460,8940,8940,8940,8940,0
|
|
20240429,170500,2476603460,8940,8940,8940,8940,0
|
|
20240429,170400,2476603460,8940,8940,8940,8940,0
|
|
20240429,170300,2476603460,8940,8940,8940,8940,0
|
|
20240429,170200,2476603460,8940,8940,8940,8940,0
|
|
20240429,170100,2476603460,8940,8940,8940,8940,0
|
|
20240429,170000,2476603460,8940,8940,8940,8940,0
|
|
20240429,165900,2476603460,8940,8940,8940,8940,0
|
|
20240429,165800,2476603460,8940,8940,8940,8940,0
|
|
20240429,165700,2476603460,8940,8940,8940,8940,0
|
|
20240429,165600,2476603460,8940,8940,8940,8940,0
|
|
20240429,165500,2476603460,8940,8940,8940,8940,0
|
|
20240429,165400,2476603460,8940,8940,8940,8940,0
|
|
20240429,165300,2476603460,8940,8940,8940,8940,0
|
|
20240429,165200,2476603460,8940,8940,8940,8940,0
|
|
20240429,165100,2476603460,8940,8940,8940,8940,0
|
|
20240429,165000,2476603460,8940,8940,8940,8940,0
|
|
20240429,164900,2476603460,8940,8940,8940,8940,25962
|
|
20240429,164800,2476603460,8940,8940,8940,8940,0
|
|
20240429,164700,2476603460,8940,8940,8940,8940,0
|
|
20240429,164600,2476603460,8940,8940,8940,8940,0
|
|
20240429,164500,2476603460,8940,8940,8940,8940,0
|
|
20240429,164400,2476603460,8940,8940,8940,8940,0
|
|
20240429,164300,2476603460,8940,8940,8940,8940,0
|
|
20240429,164200,2476603460,8940,8940,8940,8940,0
|
|
20240429,164100,2476603460,8940,8940,8940,8940,0
|
|
20240429,164000,2476603460,8940,8940,8940,8940,0
|
|
20240429,163900,2476603460,8940,8940,8940,8940,0
|
|
20240429,163800,2476603460,8940,8940,8940,8940,0
|
|
20240429,163700,2476603460,8940,8940,8940,8940,0
|
|
20240429,163600,2476603460,8940,8940,8940,8940,0
|
|
20240429,163500,2476603460,8940,8940,8940,8940,0
|
|
20240429,163400,2476603460,8940,8940,8940,8940,0
|
|
20240429,163300,2476603460,8940,8940,8940,8940,0
|
|
20240429,163200,2476603460,8940,8940,8940,8940,0
|
|
20240429,163100,2476603460,8940,8940,8940,8940,0
|
|
20240429,163000,2476603460,8940,8940,8940,8940,0
|
|
20240429,162900,2476603460,8940,8940,8940,8940,0
|
|
20240429,162800,2476603460,8940,8940,8940,8940,0
|
|
20240429,162700,2476603460,8940,8940,8940,8940,0
|
|
20240429,162600,2476603460,8940,8940,8940,8940,0
|
|
20240429,162500,2476603460,8940,8940,8940,8940,0
|
|
20240429,162400,2476603460,8940,8940,8940,8940,0
|
|
20240429,162300,2476603460,8940,8940,8940,8940,0
|
|
20240429,162200,2476603460,8940,8940,8940,8940,0
|
|
20240429,162100,2476603460,8940,8940,8940,8940,0
|
|
20240429,162000,2476603460,8940,8940,8940,8940,0
|
|
20240429,161900,2476603460,8940,8940,8940,8940,25962
|
|
20240429,161800,2476603460,8940,8940,8940,8940,0
|
|
20240429,161700,2476603460,8940,8940,8940,8940,0
|
|
20240429,161600,2476603460,8940,8940,8940,8940,0
|
|
20240429,161500,2476603460,8940,8940,8940,8940,0
|
|
20240429,161400,2476603460,8940,8940,8940,8940,0
|
|
20240429,161300,2476603460,8940,8940,8940,8940,0
|
|
20240429,161200,2476603460,8940,8940,8940,8940,0
|
|
20240429,161100,2476603460,8940,8940,8940,8940,0
|
|
20240429,161000,2476603460,8940,8940,8940,8940,0
|
|
20240429,160900,2476603460,8940,8940,8940,8940,0
|
|
20240429,160800,2476603460,8940,8940,8940,8940,0
|
|
20240429,160700,2476603460,8940,8940,8940,8940,0
|
|
20240429,160600,2476603460,8940,8940,8940,8940,0
|
|
20240429,160500,2476603460,8940,8940,8940,8940,0
|
|
20240429,160400,2476603460,8940,8940,8940,8940,0
|
|
20240429,160300,2476603460,8940,8940,8940,8940,0
|
|
20240429,160200,2476603460,8940,8940,8940,8940,0
|
|
20240429,160100,2476603460,8940,8940,8940,8940,0
|
|
20240429,160000,2476603460,8940,8940,8940,8940,0
|
|
20240429,155900,2476603460,8940,8940,8940,8940,0
|
|
20240429,155800,2476603460,8940,8940,8940,8940,0
|
|
20240429,155700,2476603460,8940,8940,8940,8940,0
|
|
20240429,155600,2476603460,8940,8940,8940,8940,0
|
|
20240429,155500,2476603460,8940,8940,8940,8940,0
|
|
20240429,155400,2476603460,8940,8940,8940,8940,0
|
|
20240429,155300,2476603460,8940,8940,8940,8940,0
|
|
20240429,155200,2476603460,8940,8940,8940,8940,0
|
|
20240429,155100,2476603460,8940,8940,8940,8940,0
|
|
20240429,155000,2476603460,8940,8940,8940,8940,0
|
|
20240429,154900,2476603460,8940,8940,8940,8940,25962
|
|
20240429,154800,2476603460,8940,8940,8940,8940,0
|
|
20240429,154700,2476603460,8940,8940,8940,8940,0
|
|
20240429,154600,2476603460,8940,8940,8940,8940,0
|
|
20240429,154500,2476603460,8940,8940,8940,8940,0
|
|
20240429,154400,2476603460,8940,8940,8940,8940,0
|
|
20240429,154300,2476603460,8940,8940,8940,8940,0
|
|
20240429,154200,2476603460,8940,8940,8940,8940,0
|
|
20240429,154100,2476603460,8940,8940,8940,8940,0
|
|
20240429,154000,2476603460,8940,8940,8940,8940,0
|
|
20240429,153900,2476603460,8940,8940,8940,8940,0
|
|
20240429,153800,2476603460,8940,8940,8940,8940,0
|
|
20240429,153700,2476603460,8940,8940,8940,8940,0
|
|
20240429,153600,2476603460,8940,8940,8940,8940,0
|
|
20240429,153500,2476603460,8940,8940,8940,8940,0
|
|
20240429,153400,2476603460,8940,8940,8940,8940,0
|
|
20240429,153300,2476603460,8940,8940,8940,8940,0
|
|
20240429,153200,2476603460,8940,8940,8940,8940,0
|
|
20240429,153100,2476603460,8940,8940,8940,8940,0
|
|
20240429,153000,2476603460,8940,8940,8940,8940,25962
|
|
20240429,152900,2244503180,8900,8900,8900,8900,0
|
|
20240429,152800,2244503180,8900,8900,8900,8900,0
|
|
20240429,152700,2244503180,8900,8900,8900,8900,0
|
|
20240429,152600,2244503180,8900,8900,8900,8900,0
|
|
20240429,152500,2244503180,8900,8900,8900,8900,0
|
|
20240429,152400,2244503180,8900,8900,8900,8900,0
|
|
20240429,152300,2244503180,8900,8900,8900,8900,0
|
|
20240429,152200,2244503180,8900,8900,8900,8900,0
|
|
20240429,152100,2244503180,8900,8900,8900,8900,0
|
|
20240429,152000,2244503180,8900,8900,8900,8900,0
|
|
20240429,151900,2244503180,8900,8900,8900,8890,120
|
|
20240429,151800,2243435200,8880,8890,8890,8880,200
|
|
20240429,151700,2241658560,8890,8890,8900,8880,295
|
|
20240429,151600,2239038460,8900,8880,8900,8880,152
|
|
20240429,151500,2237687530,8890,8900,8910,8880,1558
|
|
20240429,151400,2223836820,8910,8890,8910,8890,495
|
|
20240429,151300,2219431650,8900,8900,8900,8900,209
|
|
20240429,151200,2217571550,8900,8900,8900,8900,1376
|
|
20240429,151100,2205325150,8900,8890,8900,8890,37
|
|
20240429,151000,2204996180,8900,8880,8900,8880,4735
|
|
20240429,150900,2162897540,8890,8890,8890,8890,69
|
|
20240429,150800,2162284130,8890,8880,8890,8880,366
|
|
20240429,150700,2159034040,8890,8890,8900,8890,48
|
|
20240429,150600,2158607120,8890,8900,8900,8890,615
|
|
20240429,150500,2153139760,8890,8890,8890,8890,667
|
|
20240429,150400,2147210130,8900,8890,8900,8890,43
|
|
20240429,150300,2146827440,8890,8900,8900,8890,124
|
|
20240429,150200,2145724070,8900,8890,8900,8890,431
|
|
20240429,150100,2141891360,8900,8900,8900,8890,108
|
|
20240429,150000,2140931160,8900,8900,8900,8900,318
|
|
20240429,145900,2138100960,8900,8900,8900,8900,66
|
|
20240429,145800,2137513560,8900,8900,8900,8890,2605
|
|
20240429,145700,2114330760,8900,8900,8900,8880,2781
|
|
20240429,145600,2089584740,8900,8900,8900,8900,72
|
|
20240429,145500,2088943940,8890,8890,8900,8890,213
|
|
20240429,145400,2087050150,8890,8890,8890,8890,335
|
|
20240429,145300,2084072000,8890,8890,8890,8890,52
|
|
20240429,145200,2083609720,8890,8900,8900,8890,1289
|
|
20240429,145100,2072148100,8900,8890,8900,8880,173
|
|
20240429,145000,2070610020,8890,8890,8890,8880,81
|
|
20240429,144900,2069890210,8890,8890,8890,8890,34
|
|
20240429,144800,2069587950,8890,8890,8890,8890,5
|
|
20240429,144700,2069543500,8890,8890,8890,8880,179
|
|
20240429,144600,2067952200,8890,8890,8890,8890,0
|
|
20240429,144500,2067952200,8890,8890,8890,8890,61
|
|
20240429,144400,2067409910,8890,8890,8890,8880,731
|
|
20240429,144300,2060914820,8890,8890,8890,8890,358
|
|
20240429,144200,2057732200,8890,8890,8890,8890,54
|
|
20240429,144100,2057252140,8890,8890,8890,8890,3
|
|
20240429,144000,2057225470,8880,8890,8890,8880,108
|
|
20240429,143900,2056266360,8890,8890,8890,8880,195
|
|
20240429,143800,2054534180,8890,8890,8890,8890,241
|
|
20240429,143700,2052391690,8890,8870,8890,8870,2447
|
|
20240429,143600,2030638040,8870,8890,8890,8870,216
|
|
20240429,143500,2028719980,8890,8870,8890,8870,149
|
|
20240429,143400,2027397840,8880,8860,8880,8860,8
|
|
20240429,143300,2027326920,8860,8860,8860,8860,105
|
|
20240429,143200,2026396620,8860,8880,8880,8860,464
|
|
20240429,143100,2022282960,8880,8880,8880,8880,2069
|
|
20240429,143000,2003910240,8890,8890,8890,8890,336
|
|
20240429,142900,2000923200,8890,8890,8890,8880,229
|
|
20240429,142800,1998887760,8890,8890,8890,8890,2
|
|
20240429,142700,1998869980,8890,8890,8900,8880,821
|
|
20240429,142600,1991572620,8890,8890,8890,8890,5
|
|
20240429,142500,1991528170,8890,8890,8890,8890,75
|
|
20240429,142400,1990861420,8900,8900,8900,8900,1252
|
|
20240429,142300,1979718620,8900,8900,8900,8900,398
|
|
20240429,142200,1976176420,8900,8900,8900,8900,0
|
|
20240429,142100,1976176420,8900,8890,8900,8890,436
|
|
20240429,142000,1972300090,8890,8890,8890,8890,0
|
|
20240429,141900,1972300090,8890,8890,8890,8880,133
|
|
20240429,141800,1971117730,8890,8890,8890,8890,220
|
|
20240429,141700,1969161930,8900,8890,8900,8890,1355
|
|
20240429,141600,1957115150,8900,8900,8900,8900,79
|
|
20240429,141500,1956412050,8900,8900,8900,8900,35
|
|
20240429,141400,1956100550,8900,8900,8900,8900,20
|
|
20240429,141300,1955922550,8900,8890,8900,8890,960
|
|
20240429,141200,1947382520,8900,8900,8900,8900,10
|
|
20240429,141100,1947293520,8900,8900,8900,8900,0
|
|
20240429,141000,1947293520,8900,8890,8900,8890,515
|
|
20240429,140900,1942714970,8890,8880,8890,8880,66
|
|
20240429,140800,1942128330,8890,8890,8890,8890,35
|
|
20240429,140700,1941817180,8890,8890,8890,8880,157
|
|
20240429,140600,1940422150,8890,8890,8890,8880,198
|
|
20240429,140500,1938662440,8880,8880,8880,8880,50
|
|
20240429,140400,1938218440,8880,8880,8880,8880,210
|
|
20240429,140300,1936353640,8870,8880,8880,8870,600
|
|
20240429,140200,1931028050,8870,8870,8870,8870,565
|
|
20240429,140100,1926016500,8880,8900,8900,8880,1069
|
|
20240429,140000,1916521380,8890,8890,8890,8890,320
|
|
20240429,135900,1913676580,8900,8900,8900,8890,301
|
|
20240429,135800,1910999730,8900,8900,8900,8900,102
|
|
20240429,135700,1910091930,8900,8900,8900,8900,142
|
|
20240429,135600,1908828130,8890,8890,8890,8890,101
|
|
20240429,135500,1907930240,8890,8880,8890,8880,232
|
|
20240429,135400,1905869620,8880,8880,8880,8880,1780
|
|
20240429,135300,1890063220,8880,8890,8890,8880,33
|
|
20240429,135200,1889769950,8890,8890,8890,8890,0
|
|
20240429,135100,1889769950,8890,8890,8890,8890,260
|
|
20240429,135000,1887458550,8890,8890,8890,8890,488
|
|
20240429,134900,1883120230,8900,8910,8910,8900,3233
|
|
20240429,134800,1854345390,8910,8910,8910,8910,13
|
|
20240429,134700,1854229560,8910,8900,8910,8900,41
|
|
20240429,134600,1853864450,8900,8900,8900,8900,19
|
|
20240429,134500,1853695350,8910,8910,8910,8910,0
|
|
20240429,134400,1853695350,8910,8910,8910,8910,3
|
|
20240429,134300,1853668620,8910,8910,8910,8910,498
|
|
20240429,134200,1849231440,8900,8900,8900,8900,728
|
|
20240429,134100,1842752240,8910,8910,8910,8910,65
|
|
20240429,134000,1842173090,8910,8910,8910,8910,0
|
|
20240429,133900,1842173090,8910,8910,8910,8900,166
|
|
20240429,133800,1840694710,8910,8910,8910,8910,156
|
|
20240429,133700,1839304750,8910,8880,8910,8880,32
|
|
20240429,133600,1839020560,8880,8880,8880,8880,6
|
|
20240429,133500,1838967280,8910,8910,8910,8910,0
|
|
20240429,133400,1838967280,8910,8910,8910,8910,0
|
|
20240429,133300,1838967280,8910,8910,8910,8900,183
|
|
20240429,133200,1837337370,8910,8900,8910,8900,148
|
|
20240429,133100,1836019000,8910,8900,8910,8900,237
|
|
20240429,133000,1833908330,8910,8900,8910,8900,497
|
|
20240429,132900,1829484240,8910,8890,8910,8890,1985
|
|
20240429,132800,1811833000,8890,8900,8900,8860,806
|
|
20240429,132700,1804681380,8900,8900,8900,8900,4
|
|
20240429,132600,1804645780,8900,8890,8900,8890,1166
|
|
20240429,132500,1794274780,8900,8900,8900,8900,0
|
|
20240429,132400,1794274780,8900,8900,8900,8900,10
|
|
20240429,132300,1794185780,8900,8900,8900,8900,0
|
|
20240429,132200,1794185780,8900,8900,8900,8900,8
|
|
20240429,132100,1794114580,8900,8900,8900,8900,1105
|
|
20240429,132000,1784280080,8900,8890,8900,8890,6482
|
|
20240429,131900,1726590290,8880,8890,8890,8880,44
|
|
20240429,131800,1726199420,8900,8900,8900,8900,0
|
|
20240429,131700,1726199420,8900,8890,8900,8870,217
|
|
20240429,131600,1724273270,8890,8890,8890,8890,18
|
|
20240429,131500,1724113250,8890,8890,8900,8880,132
|
|
20240429,131400,1722939360,8900,8900,8900,8890,680
|
|
20240429,131300,1716893950,8900,8900,8900,8880,80
|
|
20240429,131200,1716182390,8900,8900,8900,8900,13
|
|
20240429,131100,1716066690,8900,8900,8900,8900,0
|
|
20240429,131000,1716066690,8900,8900,8900,8880,214
|
|
20240429,130900,1714166130,8900,8900,8900,8870,247
|
|
20240429,130800,1711968130,8900,8900,8900,8900,119
|
|
20240429,130700,1710909030,8870,8900,8900,8870,327
|
|
20240429,130600,1708000920,8900,8900,8900,8900,53
|
|
20240429,130500,1707529220,8900,8900,8900,8900,56
|
|
20240429,130400,1707030820,8900,8900,8900,8900,87
|
|
20240429,130300,1706256520,8900,8900,8900,8890,422
|
|
20240429,130200,1702500780,8900,8900,8900,8900,33
|
|
20240429,130100,1702207080,8900,8890,8900,8890,1729
|
|
20240429,130000,1686834270,8890,8890,8890,8860,1126
|
|
20240429,125900,1676844510,8890,8890,8890,8890,52
|
|
20240429,125800,1676382230,8910,8910,8910,8910,0
|
|
20240429,125700,1676382230,8910,8910,8910,8910,0
|
|
20240429,125600,1676382230,8910,8910,8910,8910,1
|
|
20240429,125500,1676373320,8870,8880,8910,8870,7
|
|
20240429,125400,1676311180,8910,8900,8910,8900,5859
|
|
20240429,125300,1624164730,8910,8880,8910,8880,1169
|
|
20240429,125200,1613759600,8900,8890,8900,8890,391
|
|
20240429,125100,1610283110,8890,8890,8890,8890,0
|
|
20240429,125000,1610283110,8890,8890,8890,8890,2
|
|
20240429,124900,1610265330,8890,8890,8890,8890,84
|
|
20240429,124800,1609518570,8890,8890,8890,8890,191
|
|
20240429,124700,1607820580,8890,8890,8890,8890,80
|
|
20240429,124600,1607109380,8890,8900,8900,8890,140
|
|
20240429,124500,1605864260,8900,8870,8900,8870,11
|
|
20240429,124400,1605766660,8890,8890,8890,8880,156
|
|
20240429,124300,1604379830,8860,8860,8860,8860,86
|
|
20240429,124200,1603617870,8860,8890,8890,8860,6
|
|
20240429,124100,1603564560,8860,8860,8860,8860,453
|
|
20240429,124000,1599550980,8860,8880,8880,8860,190
|
|
20240429,123900,1597864740,8870,8860,8870,8860,650
|
|
20240429,123800,1592104870,8870,8870,8870,8870,0
|
|
20240429,123700,1592104870,8870,8870,8870,8870,82
|
|
20240429,123600,1591377530,8870,8870,8870,8870,5
|
|
20240429,123500,1591333180,8860,8870,8870,8860,3
|
|
20240429,123400,1591306590,8870,8870,8870,8870,13
|
|
20240429,123300,1591191280,8870,8870,8870,8870,0
|
|
20240429,123200,1591191280,8870,8870,8890,8870,126
|
|
20240429,123100,1590071590,8860,8850,8860,8850,192
|
|
20240429,123000,1588372370,8850,8850,8850,8850,0
|
|
20240429,122900,1588372370,8850,8860,8860,8840,999
|
|
20240429,122800,1579530920,8860,8880,8880,8860,3442
|
|
20240429,122700,1548990560,8880,8900,8900,8880,719
|
|
20240429,122600,1542598950,8900,8900,8900,8890,137
|
|
20240429,122500,1541380420,8900,8890,8900,8890,66
|
|
20240429,122400,1540793480,8890,8900,8900,8890,102
|
|
20240429,122300,1539886680,8900,8900,8900,8900,4
|
|
20240429,122200,1539851080,8890,8890,8890,8890,0
|
|
20240429,122100,1539851080,8890,8910,8910,8890,220
|
|
20240429,122000,1537892880,8910,8900,8910,8880,4248
|
|
20240429,121900,1500126830,8890,8900,8900,8890,206
|
|
20240429,121800,1498293580,8900,8900,8900,8900,0
|
|
20240429,121700,1498293580,8900,8900,8900,8900,39
|
|
20240429,121600,1497946480,8900,8900,8900,8890,60
|
|
20240429,121500,1497413060,8900,8890,8900,8890,43
|
|
20240429,121400,1497030760,8890,8890,8890,8890,29
|
|
20240429,121300,1496772950,8890,8890,8890,8890,212
|
|
20240429,121200,1494888270,8900,8900,8900,8890,234
|
|
20240429,121100,1492806890,8900,8900,8910,8900,278
|
|
20240429,121000,1490332680,8910,8910,8920,8910,160
|
|
20240429,120900,1488906020,8910,8910,8910,8910,151
|
|
20240429,120800,1487560610,8910,8910,8910,8910,0
|
|
20240429,120700,1487560610,8910,8910,8910,8910,1
|
|
20240429,120600,1487551700,8910,8910,8910,8910,8
|
|
20240429,120500,1487480420,8920,8910,8920,8910,226
|
|
20240429,120400,1485466650,8910,8910,8910,8900,77
|
|
20240429,120300,1484780790,8920,8920,8920,8920,60
|
|
20240429,120200,1484245590,8910,8900,8920,8900,1374
|
|
20240429,120100,1471992100,8920,8910,8920,8910,18
|
|
20240429,120000,1471831550,8920,8920,8920,8910,47
|
|
20240429,115900,1471412320,8920,8920,8920,8890,2150
|
|
20240429,115800,1452275320,8910,8910,8920,8910,452
|
|
20240429,115700,1448247250,8910,8900,8910,8900,38
|
|
20240429,115600,1447908970,8910,8900,8910,8900,652
|
|
20240429,115500,1442105180,8910,8900,8910,8900,453
|
|
20240429,115400,1438073460,8910,8910,8910,8910,456
|
|
20240429,115300,1434010500,8920,8910,8920,8910,782
|
|
20240429,115200,1427040340,8910,8920,8920,8910,743
|
|
20240429,115100,1420419210,8920,8910,8920,8910,595
|
|
20240429,115000,1415114810,8920,8910,8920,8910,1515
|
|
20240429,114900,1401611210,8920,8910,8920,8900,139
|
|
20240429,114800,1400372680,8920,8920,8920,8900,140
|
|
20240429,114700,1399124680,8920,8920,8920,8920,31
|
|
20240429,114600,1398848160,8920,8910,8920,8910,384
|
|
20240429,114500,1395424680,8900,8910,8910,8900,32
|
|
20240429,114400,1395139780,8900,8900,8900,8900,125
|
|
20240429,114300,1394027280,8890,8890,8890,8890,70
|
|
20240429,114200,1393404980,8890,8890,8890,8890,0
|
|
20240429,114100,1393404980,8890,8890,8890,8890,70
|
|
20240429,114000,1392782680,8890,8890,8900,8890,454
|
|
20240429,113900,1388746610,8910,8900,8910,8900,1105
|
|
20240429,113800,1378911920,8920,8910,8920,8910,562
|
|
20240429,113700,1373898930,8920,8920,8920,8920,15
|
|
20240429,113600,1373765130,8920,8920,8920,8900,1027
|
|
20240429,113500,1364610490,8920,8920,8920,8900,1495
|
|
20240429,113400,1351284890,8920,8930,8930,8920,193
|
|
20240429,113300,1349563220,8930,8920,8930,8920,248
|
|
20240429,113200,1347351050,8930,8910,8930,8910,1019
|
|
20240429,113100,1338262520,8910,8910,8910,8910,486
|
|
20240429,113000,1333932260,8920,8900,8920,8900,3233
|
|
20240429,112900,1305134830,8900,8900,8900,8900,68
|
|
20240429,112800,1304529630,8900,8900,8900,8900,237
|
|
20240429,112700,1302420330,8900,8900,8910,8900,336
|
|
20240429,112600,1299429920,8900,8880,8900,8880,1456
|
|
20240429,112500,1286493280,8870,8890,8890,8870,584
|
|
20240429,112400,1281306610,8890,8880,8890,8880,775
|
|
20240429,112300,1274418870,8880,8880,8880,8880,16
|
|
20240429,112200,1274276790,8890,8890,8890,8890,3
|
|
20240429,112100,1274250120,8890,8880,8890,8870,497
|
|
20240429,112000,1269837280,8880,8880,8880,8870,470
|
|
20240429,111900,1265666560,8880,8880,8880,8880,41
|
|
20240429,111800,1265302480,8880,8880,8880,8880,170
|
|
20240429,111700,1263792880,8880,8880,8880,8860,766
|
|
20240429,111600,1257002790,8880,8880,8880,8880,13
|
|
20240429,111500,1256887350,8880,8870,8880,8870,167
|
|
20240429,111400,1255405590,8870,8870,8880,8870,269
|
|
20240429,111300,1253019260,8870,8870,8870,8870,43
|
|
20240429,111200,1252637850,8870,8870,8870,8870,224
|
|
20240429,111100,1250650970,8870,8870,8880,8870,36
|
|
20240429,111000,1250331590,8880,8870,8880,8870,104
|
|
20240429,110900,1249408210,8870,8870,8870,8870,102
|
|
20240429,110800,1248503470,8870,8870,8870,8860,287
|
|
20240429,110700,1245960340,8870,8880,8880,8870,523
|
|
20240429,110600,1241318690,8880,8910,8910,8880,1318
|
|
20240429,110500,1229595170,8910,8910,8910,8910,433
|
|
20240429,110400,1225737140,8910,8910,8920,8910,1051
|
|
20240429,110300,1216370170,8910,8910,8920,8910,525
|
|
20240429,110200,1211692220,8910,8900,8920,8900,2619
|
|
20240429,110100,1188359550,8900,8900,8900,8890,17
|
|
20240429,110000,1188208260,8900,8910,8910,8890,1146
|
|
20240429,105900,1178006960,8910,8910,8910,8900,3791
|
|
20240429,105800,1144231240,8910,8910,8910,8900,1119
|
|
20240429,105700,1134268410,8850,8880,8910,8850,13845
|
|
20240429,105600,1011108510,8880,8870,8880,8870,2363
|
|
20240429,105500,990134900,8870,8870,8870,8860,275
|
|
20240429,105400,987696130,8870,8860,8880,8860,2057
|
|
20240429,105300,969461720,8870,8860,8870,8850,2605
|
|
20240429,105200,946356230,8870,8870,8870,8860,856
|
|
20240429,105100,938763570,8870,8860,8870,8850,1301
|
|
20240429,105000,927233200,8860,8820,8860,8820,21499
|
|
20240429,104900,737199040,8820,8830,8830,8820,791
|
|
20240429,104800,730215010,8830,8830,8830,8810,948
|
|
20240429,104700,721850290,8820,8820,8820,8820,0
|
|
20240429,104600,721850290,8820,8820,8820,8820,1
|
|
20240429,104500,721841470,8820,8820,8820,8820,310
|
|
20240429,104400,719107270,8830,8830,8830,8800,513
|
|
20240429,104300,714587390,8830,8820,8830,8810,580
|
|
20240429,104200,709472360,8830,8810,8830,8790,1047
|
|
20240429,104100,700257240,8830,8830,8830,8830,209
|
|
20240429,104000,698411770,8830,8820,8830,8820,2159
|
|
20240429,103900,679356690,8820,8800,8820,8800,762
|
|
20240429,103800,672640630,8820,8820,8820,8820,1
|
|
20240429,103700,672631810,8820,8820,8820,8820,0
|
|
20240429,103600,672631810,8820,8820,8820,8810,397
|
|
20240429,103500,669133260,8810,8820,8820,8810,174
|
|
20240429,103400,667598990,8800,8810,8810,8800,129
|
|
20240429,103300,666462600,8820,8820,8820,8820,0
|
|
20240429,103200,666462600,8820,8820,8820,8820,9
|
|
20240429,103100,666383220,8790,8800,8800,8790,1030
|
|
20240429,103000,657325750,8810,8820,8820,8810,2
|
|
20240429,102900,657308120,8820,8810,8820,8810,262
|
|
20240429,102800,654998400,8810,8810,8810,8810,34
|
|
20240429,102700,654698860,8810,8800,8810,8800,276
|
|
20240429,102600,652267500,8800,8810,8810,8800,6
|
|
20240429,102500,652214650,8810,8810,8810,8810,6
|
|
20240429,102400,652161790,8820,8800,8820,8800,16
|
|
20240429,102300,652020880,8810,8810,8820,8800,1403
|
|
20240429,102200,639657100,8820,8800,8820,8800,51
|
|
20240429,102100,639208280,8810,8810,8810,8810,645
|
|
20240429,102000,633525830,8810,8810,8820,8810,393
|
|
20240429,101900,630063490,8810,8810,8810,8810,677
|
|
20240429,101800,624099120,8810,8800,8810,8800,77
|
|
20240429,101700,623421510,8810,8810,8810,8810,405
|
|
20240429,101600,619853460,8810,8810,8810,8810,0
|
|
20240429,101500,619853460,8810,8800,8810,8800,159
|
|
20240429,101400,618454250,8810,8810,8810,8810,0
|
|
20240429,101300,618454250,8810,8800,8810,8800,21
|
|
20240429,101200,618269440,8810,8810,8810,8810,110
|
|
20240429,101100,617300340,8810,8810,8810,8810,462
|
|
20240429,101000,613230120,8810,8810,8810,8800,110
|
|
20240429,100900,612261100,8810,8810,8810,8800,67
|
|
20240429,100800,611670940,8810,8810,8810,8810,57
|
|
20240429,100700,611168770,8810,8800,8810,8800,862
|
|
20240429,100600,603583160,8800,8800,8800,8800,8
|
|
20240429,100500,603512760,8800,8800,8800,8800,151
|
|
20240429,100400,602183960,8810,8810,8810,8810,29
|
|
20240429,100300,601928470,8810,8810,8810,8800,118
|
|
20240429,100200,600889200,8810,8800,8810,8800,1261
|
|
20240429,100100,589792390,8800,8800,8800,8790,12
|
|
20240429,100000,589686800,8800,8790,8800,8780,90
|
|
20240429,095900,588896110,8790,8800,8800,8790,139
|
|
20240429,095800,587673310,8800,8800,8800,8800,0
|
|
20240429,095700,587673310,8800,8800,8800,8800,83
|
|
20240429,095600,586942910,8800,8800,8800,8800,147
|
|
20240429,095500,585649310,8800,8800,8810,8790,81
|
|
20240429,095400,584936980,8800,8800,8810,8800,103
|
|
20240429,095300,584030570,8800,8790,8800,8770,3841
|
|
20240429,095200,550299500,8790,8800,8800,8790,275
|
|
20240429,095100,547879540,8800,8800,8810,8790,249
|
|
20240429,095000,545689380,8800,8810,8810,8800,216
|
|
20240429,094900,543788270,8820,8820,8830,8810,506
|
|
20240429,094800,539328330,8830,8820,8830,8810,111
|
|
20240429,094700,538350050,8830,8820,8830,8820,213
|
|
20240429,094600,536470780,8830,8810,8830,8810,884
|
|
20240429,094500,528669060,8830,8820,8840,8810,173
|
|
20240429,094400,527143720,8840,8830,8840,8820,658
|
|
20240429,094300,521333680,8840,8840,8840,8830,263
|
|
20240429,094200,519008910,8840,8820,8840,8820,1170
|
|
20240429,094100,508684000,8820,8820,8820,8810,276
|
|
20240429,094000,506252260,8820,8820,8820,8820,358
|
|
20240429,093900,503094700,8830,8830,8840,8790,434
|
|
20240429,093800,499268850,8840,8830,8850,8830,5020
|
|
20240429,093700,454880290,8830,8820,8830,8820,85
|
|
20240429,093600,454130560,8830,8830,8840,8780,3089
|
|
20240429,093500,426960590,8840,8820,8840,8810,2807
|
|
20240429,093400,402193410,8820,8810,8820,8810,58
|
|
20240429,093300,401682320,8820,8820,8820,8810,87
|
|
20240429,093200,400915080,8820,8810,8820,8810,175
|
|
20240429,093100,399373260,8810,8800,8820,8800,434
|
|
20240429,093000,395550970,8800,8810,8820,8800,2119
|
|
20240429,092900,376888590,8820,8840,8840,8820,582
|
|
20240429,092800,371751320,8840,8820,8840,8810,18
|
|
20240429,092700,371592670,8840,8830,8840,8800,574
|
|
20240429,092600,366525900,8840,8830,8840,8800,1441
|
|
20240429,092500,353822480,8840,8830,8840,8830,208
|
|
20240429,092400,351985820,8830,8850,8850,8830,1983
|
|
20240429,092300,334453570,8850,8830,8850,8830,1737
|
|
20240429,092200,319108440,8820,8830,8830,8820,1684
|
|
20240429,092100,304253480,8830,8810,8830,8810,2230
|
|
20240429,092000,284580920,8810,8820,8830,8800,1767
|
|
20240429,091900,268997430,8830,8800,8830,8800,6780
|
|
20240429,091800,209271010,8800,8780,8800,8780,1594
|
|
20240429,091700,195257320,8790,8790,8790,8780,1093
|
|
20240429,091600,185652840,8790,8800,8800,8790,716
|
|
20240429,091500,179357150,8800,8770,8800,8770,2075
|
|
20240429,091400,161127950,8780,8780,8780,8780,66
|
|
20240429,091300,160548470,8780,8750,8780,8750,863
|
|
20240429,091200,152988980,8760,8750,8760,8740,1521
|
|
20240429,091100,139680350,8760,8760,8760,8760,1207
|
|
20240429,091000,129107030,8760,8770,8790,8760,2430
|
|
20240429,090900,107780030,8770,8770,8780,8760,331
|
|
20240429,090800,104876690,8770,8760,8770,8720,814
|
|
20240429,090700,97750560,8760,8770,8780,8750,698
|
|
20240429,090600,91631020,8760,8750,8760,8720,1559
|
|
20240429,090500,77984300,8750,8750,8750,8750,311
|
|
20240429,090400,75263050,8760,8760,8760,8720,1332
|
|
20240429,090300,63646420,8760,8730,8790,8730,1891
|
|
20240429,090200,47071230,8730,8680,8730,8660,1280
|
|
20240429,090100,35959450,8690,8730,8740,8640,3529
|
|
20240429,090000,5362940,8730,8680,8730,8680,472
|