575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,183200,5073052245,17850,17850,17850,17850,14790
|
|
20250429,183100,5073052245,17850,17850,17850,17850,0
|
|
20250429,183000,5073052245,17850,17850,17850,17850,0
|
|
20250429,182900,5073052245,17850,17850,17850,17850,0
|
|
20250429,182800,5073052245,17850,17850,17850,17850,0
|
|
20250429,182700,5073052245,17850,17850,17850,17850,0
|
|
20250429,182600,5073052245,17850,17850,17850,17850,0
|
|
20250429,182500,5073052245,17850,17850,17850,17850,0
|
|
20250429,182400,5073052245,17850,17850,17850,17850,0
|
|
20250429,182300,5073052245,17850,17850,17850,17850,0
|
|
20250429,182200,5073052245,17850,17850,17850,17850,0
|
|
20250429,182100,5073052245,17850,17850,17850,17850,0
|
|
20250429,182000,5073052245,17850,17850,17850,17850,0
|
|
20250429,181900,5073052245,17850,17850,17850,17850,0
|
|
20250429,181800,5073052245,17850,17850,17850,17850,0
|
|
20250429,181700,5073052245,17850,17850,17850,17850,0
|
|
20250429,181600,5073052245,17850,17850,17850,17850,0
|
|
20250429,181500,5073052245,17850,17850,17850,17850,0
|
|
20250429,181400,5073052245,17850,17850,17850,17850,0
|
|
20250429,181300,5073052245,17850,17850,17850,17850,0
|
|
20250429,181200,5073052245,17850,17850,17850,17850,0
|
|
20250429,181100,5073052245,17850,17850,17850,17850,0
|
|
20250429,181000,5073052245,17850,17850,17850,17850,0
|
|
20250429,180900,5073052245,17850,17850,17850,17850,0
|
|
20250429,180800,5073052245,17850,17850,17850,17850,0
|
|
20250429,180700,5073052245,17850,17850,17850,17850,0
|
|
20250429,180600,5073052245,17850,17850,17850,17850,0
|
|
20250429,180500,5073052245,17850,17850,17850,17850,0
|
|
20250429,180400,5073052245,17850,17850,17850,17850,0
|
|
20250429,180300,5073052245,17850,17850,17850,17850,0
|
|
20250429,180200,5073052245,17850,17850,17850,17850,14790
|
|
20250429,180100,5073052245,17850,17850,17850,17850,0
|
|
20250429,180000,5073052245,17850,17850,17850,17850,0
|
|
20250429,175900,5073052245,17850,17850,17850,17850,0
|
|
20250429,175800,5073052245,17850,17850,17850,17850,0
|
|
20250429,175700,5073052245,17850,17850,17850,17850,0
|
|
20250429,175600,5073052245,17850,17850,17850,17850,0
|
|
20250429,175500,5073052245,17850,17850,17850,17850,0
|
|
20250429,175400,5073052245,17850,17850,17850,17850,0
|
|
20250429,175300,5073052245,17850,17850,17850,17850,0
|
|
20250429,175200,5073052245,17850,17850,17850,17850,0
|
|
20250429,175100,5073052245,17850,17850,17850,17850,0
|
|
20250429,175000,5073052245,17850,17850,17850,17850,0
|
|
20250429,174900,5073052245,17850,17850,17850,17850,0
|
|
20250429,174800,5073052245,17850,17850,17850,17850,0
|
|
20250429,174700,5073052245,17850,17850,17850,17850,0
|
|
20250429,174600,5073052245,17850,17850,17850,17850,0
|
|
20250429,174500,5073052245,17850,17850,17850,17850,0
|
|
20250429,174400,5073052245,17850,17850,17850,17850,0
|
|
20250429,174300,5073052245,17850,17850,17850,17850,0
|
|
20250429,174200,5073052245,17850,17850,17850,17850,0
|
|
20250429,174100,5073052245,17850,17850,17850,17850,0
|
|
20250429,174000,5073052245,17850,17850,17850,17850,0
|
|
20250429,173900,5073052245,17850,17850,17850,17850,0
|
|
20250429,173800,5073052245,17850,17850,17850,17850,0
|
|
20250429,173700,5073052245,17850,17850,17850,17850,0
|
|
20250429,173600,5073052245,17850,17850,17850,17850,0
|
|
20250429,173500,5073052245,17850,17850,17850,17850,0
|
|
20250429,173400,5073052245,17850,17850,17850,17850,0
|
|
20250429,173300,5073052245,17850,17850,17850,17850,0
|
|
20250429,173200,5073052245,17850,17850,17850,17850,14790
|
|
20250429,173100,5073052245,17850,17850,17850,17850,0
|
|
20250429,173000,5073052245,17850,17850,17850,17850,0
|
|
20250429,172900,5073052245,17850,17850,17850,17850,0
|
|
20250429,172800,5073052245,17850,17850,17850,17850,0
|
|
20250429,172700,5073052245,17850,17850,17850,17850,0
|
|
20250429,172600,5073052245,17850,17850,17850,17850,0
|
|
20250429,172500,5073052245,17850,17850,17850,17850,0
|
|
20250429,172400,5073052245,17850,17850,17850,17850,0
|
|
20250429,172300,5073052245,17850,17850,17850,17850,0
|
|
20250429,172200,5073052245,17850,17850,17850,17850,0
|
|
20250429,172100,5073052245,17850,17850,17850,17850,0
|
|
20250429,172000,5073052245,17850,17850,17850,17850,0
|
|
20250429,171900,5073052245,17850,17850,17850,17850,0
|
|
20250429,171800,5073052245,17850,17850,17850,17850,0
|
|
20250429,171700,5073052245,17850,17850,17850,17850,0
|
|
20250429,171600,5073052245,17850,17850,17850,17850,0
|
|
20250429,171500,5073052245,17850,17850,17850,17850,0
|
|
20250429,171400,5073052245,17850,17850,17850,17850,0
|
|
20250429,171300,5073052245,17850,17850,17850,17850,0
|
|
20250429,171200,5073052245,17850,17850,17850,17850,0
|
|
20250429,171100,5073052245,17850,17850,17850,17850,0
|
|
20250429,171000,5073052245,17850,17850,17850,17850,0
|
|
20250429,170900,5073052245,17850,17850,17850,17850,0
|
|
20250429,170800,5073052245,17850,17850,17850,17850,0
|
|
20250429,170700,5073052245,17850,17850,17850,17850,0
|
|
20250429,170600,5073052245,17850,17850,17850,17850,0
|
|
20250429,170500,5073052245,17850,17850,17850,17850,0
|
|
20250429,170400,5073052245,17850,17850,17850,17850,0
|
|
20250429,170300,5073052245,17850,17850,17850,17850,0
|
|
20250429,170200,5073052245,17850,17850,17850,17850,14790
|
|
20250429,170100,5073052245,17850,17850,17850,17850,0
|
|
20250429,170000,5073052245,17850,17850,17850,17850,0
|
|
20250429,165900,5073052245,17850,17850,17850,17850,0
|
|
20250429,165800,5073052245,17850,17850,17850,17850,0
|
|
20250429,165700,5073052245,17850,17850,17850,17850,0
|
|
20250429,165600,5073052245,17850,17850,17850,17850,0
|
|
20250429,165500,5073052245,17850,17850,17850,17850,0
|
|
20250429,165400,5073052245,17850,17850,17850,17850,0
|
|
20250429,165300,5073052245,17850,17850,17850,17850,0
|
|
20250429,165200,5073052245,17850,17850,17850,17850,0
|
|
20250429,165100,5073052245,17850,17850,17850,17850,0
|
|
20250429,165000,5073052245,17850,17850,17850,17850,0
|
|
20250429,164900,5073052245,17850,17850,17850,17850,0
|
|
20250429,164800,5073052245,17850,17850,17850,17850,0
|
|
20250429,164700,5073052245,17850,17850,17850,17850,0
|
|
20250429,164600,5073052245,17850,17850,17850,17850,0
|
|
20250429,164500,5073052245,17850,17850,17850,17850,0
|
|
20250429,164400,5073052245,17850,17850,17850,17850,0
|
|
20250429,164300,5073052245,17850,17850,17850,17850,0
|
|
20250429,164200,5073052245,17850,17850,17850,17850,0
|
|
20250429,164100,5073052245,17850,17850,17850,17850,0
|
|
20250429,164000,5073052245,17850,17850,17850,17850,0
|
|
20250429,163900,5073052245,17850,17850,17850,17850,0
|
|
20250429,163800,5073052245,17850,17850,17850,17850,0
|
|
20250429,163700,5073052245,17850,17850,17850,17850,0
|
|
20250429,163600,5073052245,17850,17850,17850,17850,0
|
|
20250429,163500,5073052245,17850,17850,17850,17850,0
|
|
20250429,163400,5073052245,17850,17850,17850,17850,0
|
|
20250429,163300,5073052245,17850,17850,17850,17850,0
|
|
20250429,163200,5073052245,17850,17850,17850,17850,14790
|
|
20250429,163100,5073052245,17850,17850,17850,17850,0
|
|
20250429,163000,5073052245,17850,17850,17850,17850,0
|
|
20250429,162900,5073052245,17850,17850,17850,17850,0
|
|
20250429,162800,5073052245,17850,17850,17850,17850,0
|
|
20250429,162700,5073052245,17850,17850,17850,17850,0
|
|
20250429,162600,5073052245,17850,17850,17850,17850,0
|
|
20250429,162500,5073052245,17850,17850,17850,17850,0
|
|
20250429,162400,5073052245,17850,17850,17850,17850,0
|
|
20250429,162300,5073052245,17850,17850,17850,17850,0
|
|
20250429,162200,5073052245,17850,17850,17850,17850,0
|
|
20250429,162100,5073052245,17850,17850,17850,17850,0
|
|
20250429,162000,5073052245,17850,17850,17850,17850,0
|
|
20250429,161900,5073052245,17850,17850,17850,17850,0
|
|
20250429,161800,5073052245,17850,17850,17850,17850,0
|
|
20250429,161700,5073052245,17850,17850,17850,17850,0
|
|
20250429,161600,5073052245,17850,17850,17850,17850,0
|
|
20250429,161500,5073052245,17850,17850,17850,17850,0
|
|
20250429,161400,5073052245,17850,17850,17850,17850,0
|
|
20250429,161300,5073052245,17850,17850,17850,17850,0
|
|
20250429,161200,5073052245,17850,17850,17850,17850,0
|
|
20250429,161100,5073052245,17850,17850,17850,17850,0
|
|
20250429,161000,5073052245,17850,17850,17850,17850,0
|
|
20250429,160900,5073052245,17850,17850,17850,17850,0
|
|
20250429,160800,5073052245,17850,17850,17850,17850,0
|
|
20250429,160700,5073052245,17850,17850,17850,17850,0
|
|
20250429,160600,5073052245,17850,17850,17850,17850,0
|
|
20250429,160500,5073052245,17850,17850,17850,17850,0
|
|
20250429,160400,5073052245,17850,17850,17850,17850,0
|
|
20250429,160300,5073052245,17850,17850,17850,17850,0
|
|
20250429,160200,5073052245,17850,17850,17850,17850,14790
|
|
20250429,160100,5073052245,17850,17850,17850,17850,0
|
|
20250429,160000,5073052245,17850,17850,17850,17850,0
|
|
20250429,155900,5073052245,17850,17850,17850,17850,0
|
|
20250429,155800,5073052245,17850,17850,17850,17850,0
|
|
20250429,155700,5073052245,17850,17850,17850,17850,0
|
|
20250429,155600,5073052245,17850,17850,17850,17850,0
|
|
20250429,155500,5073052245,17850,17850,17850,17850,0
|
|
20250429,155400,5073052245,17850,17850,17850,17850,0
|
|
20250429,155300,5073052245,17850,17850,17850,17850,0
|
|
20250429,155200,5073052245,17850,17850,17850,17850,0
|
|
20250429,155100,5073052245,17850,17850,17850,17850,0
|
|
20250429,155000,5073052245,17850,17850,17850,17850,0
|
|
20250429,154900,5073052245,17850,17850,17850,17850,0
|
|
20250429,154800,5073052245,17850,17850,17850,17850,0
|
|
20250429,154700,5073052245,17850,17850,17850,17850,0
|
|
20250429,154600,5073052245,17850,17850,17850,17850,0
|
|
20250429,154500,5073052245,17850,17850,17850,17850,0
|
|
20250429,154400,5073052245,17850,17850,17850,17850,0
|
|
20250429,154300,5073052245,17850,17850,17850,17850,0
|
|
20250429,154200,5073052245,17850,17850,17850,17850,0
|
|
20250429,154100,5073052245,17850,17850,17850,17850,0
|
|
20250429,154000,5073052245,17850,17850,17850,17850,0
|
|
20250429,153900,5073052245,17850,17850,17850,17850,0
|
|
20250429,153800,5073052245,17850,17850,17850,17850,0
|
|
20250429,153700,5073052245,17850,17850,17850,17850,0
|
|
20250429,153600,5073052245,17850,17850,17850,17850,0
|
|
20250429,153500,5073052245,17850,17850,17850,17850,0
|
|
20250429,153400,5073052245,17850,17850,17850,17850,0
|
|
20250429,153300,5073052245,17850,17850,17850,17850,0
|
|
20250429,153200,5073052245,17850,17850,17850,17850,14790
|
|
20250429,153100,5073052245,17850,17850,17850,17850,0
|
|
20250429,153000,5073052245,17850,17850,17850,17850,14790
|
|
20250429,152900,4809050745,17850,17850,17850,17850,0
|
|
20250429,152800,4809050745,17850,17850,17850,17850,0
|
|
20250429,152700,4809050745,17850,17850,17850,17850,0
|
|
20250429,152600,4809050745,17850,17850,17850,17850,0
|
|
20250429,152500,4809050745,17850,17850,17850,17850,0
|
|
20250429,152400,4809050745,17850,17850,17850,17850,0
|
|
20250429,152300,4809050745,17850,17850,17850,17850,0
|
|
20250429,152200,4809050745,17850,17850,17850,17850,0
|
|
20250429,152100,4809050745,17850,17850,17850,17850,0
|
|
20250429,152000,4809050745,17850,17850,17850,17850,0
|
|
20250429,151900,4809050745,17850,17850,17850,17820,322
|
|
20250429,151800,4803309515,17820,17820,17850,17820,652
|
|
20250429,151700,4791682675,17820,17820,17830,17810,5141
|
|
20250429,151600,4700074845,17810,17810,17820,17810,1398
|
|
20250429,151500,4675168225,17810,17820,17820,17810,719
|
|
20250429,151400,4662361415,17810,17810,17820,17810,943
|
|
20250429,151300,4645565295,17820,17820,17820,17810,719
|
|
20250429,151200,4632757485,17810,17830,17830,17810,1778
|
|
20250429,151100,4601088005,17830,17830,17840,17820,1658
|
|
20250429,151000,4571527355,17830,17840,17840,17810,1662
|
|
20250429,150900,4541899205,17820,17810,17880,17810,507
|
|
20250429,150800,4532856305,17810,17870,17910,17810,15690
|
|
20250429,150700,4252451365,17880,17880,17880,17880,22
|
|
20250429,150600,4252058005,17870,17880,17880,17870,339
|
|
20250429,150500,4245997655,17880,17870,17880,17870,122
|
|
20250429,150400,4243817345,17870,17880,17880,17870,102
|
|
20250429,150300,4241994395,17870,17880,17880,17870,324
|
|
20250429,150200,4236202445,17870,17870,17880,17870,118
|
|
20250429,150100,4234093605,17870,17870,17880,17870,105
|
|
20250429,150000,4232217125,17870,17880,17880,17870,68
|
|
20250429,145900,4231001745,17880,17870,17880,17870,115
|
|
20250429,145800,4228946145,17870,17870,17880,17870,57
|
|
20250429,145700,4227927345,17870,17870,17880,17870,50
|
|
20250429,145600,4227033735,17880,17870,17880,17870,186
|
|
20250429,145500,4223708805,17880,17870,17880,17870,242
|
|
20250429,145400,4219382155,17880,17890,17890,17870,246
|
|
20250429,145300,4214983755,17890,17890,17900,17870,57
|
|
20250429,145200,4213964185,17890,17900,17900,17870,250
|
|
20250429,145100,4209491965,17870,17860,17900,17860,385
|
|
20250429,145000,4202609065,17860,17870,17880,17860,170
|
|
20250429,144900,4199572235,17870,17850,17870,17840,871
|
|
20250429,144800,4184020635,17850,17850,17860,17850,770
|
|
20250429,144700,4170276065,17860,17850,17860,17850,120
|
|
20250429,144600,4168133165,17850,17860,17860,17850,151
|
|
20250429,144500,4165437545,17850,17850,17860,17850,72
|
|
20250429,144400,4164151925,17850,17850,17860,17850,2171
|
|
20250429,144300,4125399545,17840,17850,17850,17840,106
|
|
20250429,144200,4123508165,17840,17840,17850,17840,177
|
|
20250429,144100,4120350135,17840,17840,17850,17840,153
|
|
20250429,144000,4117619395,17850,17840,17850,17840,144
|
|
20250429,143900,4115049505,17850,17840,17850,17840,45
|
|
20250429,143800,4114246475,17840,17840,17850,17840,62
|
|
20250429,143700,4113140055,17850,17850,17850,17840,82
|
|
20250429,143600,4111676845,17850,17850,17850,17840,92
|
|
20250429,143500,4110035145,17840,17840,17850,17840,42
|
|
20250429,143400,4109285735,17840,17840,17850,17840,61
|
|
20250429,143300,4108197255,17840,17840,17850,17840,48
|
|
20250429,143200,4107340875,17840,17840,17850,17840,94
|
|
20250429,143100,4105663545,17840,17850,17850,17840,264
|
|
20250429,143000,4100953745,17850,17840,17850,17840,24
|
|
20250429,142900,4100525515,17840,17850,17860,17840,1141
|
|
20250429,142800,4080162795,17850,17860,17860,17850,2039
|
|
20250429,142700,4043749125,17860,17860,17870,17860,596
|
|
20250429,142600,4033101215,17860,17870,17870,17860,24
|
|
20250429,142500,4032672495,17860,17860,17870,17860,47
|
|
20250429,142400,4031832825,17860,17870,17870,17860,484
|
|
20250429,142300,4023184515,17860,17860,17870,17860,1136
|
|
20250429,142200,4002884555,17870,17860,17870,17860,90
|
|
20250429,142100,4001277085,17860,17860,17870,17860,65
|
|
20250429,142000,4000116125,17870,17860,17870,17860,85
|
|
20250429,141900,3998597705,17860,17870,17880,17860,1243
|
|
20250429,141800,3976386165,17870,17870,17880,17870,79
|
|
20250429,141700,3974973965,17870,17870,17880,17870,77
|
|
20250429,141600,3973597845,17870,17870,17880,17870,107
|
|
20250429,141500,3971685435,17870,17880,17880,17870,100
|
|
20250429,141400,3969897935,17870,17870,17880,17870,72
|
|
20250429,141300,3968611005,17870,17870,17880,17870,25
|
|
20250429,141200,3968164245,17870,17870,17880,17870,49
|
|
20250429,141100,3967288525,17880,17870,17880,17870,341
|
|
20250429,141000,3961191555,17870,17870,17880,17870,195
|
|
20250429,140900,3957706395,17880,17870,17880,17870,1035
|
|
20250429,140800,3939201675,17870,17870,17870,17870,80
|
|
20250429,140700,3937772075,17870,17870,17880,17870,60
|
|
20250429,140600,3936699675,17870,17870,17870,17870,198
|
|
20250429,140500,3933161415,17870,17880,17890,17870,760
|
|
20250429,140400,3919572905,17880,17880,17890,17880,44
|
|
20250429,140300,3918786105,17880,17880,17890,17880,137
|
|
20250429,140200,3916336085,17880,17880,17890,17880,48
|
|
20250429,140100,3915477625,17890,17880,17890,17880,11
|
|
20250429,140000,3915280845,17890,17880,17890,17880,28
|
|
20250429,135900,3914779995,17880,17890,17890,17880,69
|
|
20250429,135800,3913546165,17890,17860,17910,17860,1490
|
|
20250429,135700,3886900375,17860,17860,17870,17860,97
|
|
20250429,135600,3885167475,17860,17870,17870,17860,46
|
|
20250429,135500,3884345715,17860,17860,17860,17860,41
|
|
20250429,135400,3883613455,17850,17850,17850,17850,11
|
|
20250429,135300,3883417105,17860,17850,17860,17850,344
|
|
20250429,135200,3877273285,17850,17850,17850,17850,161
|
|
20250429,135100,3874399435,17850,17840,17850,17840,110
|
|
20250429,135000,3872436035,17840,17870,17870,17840,751
|
|
20250429,134900,3859026045,17840,17840,17840,17830,228
|
|
20250429,134800,3854958535,17840,17900,17900,17840,1235
|
|
20250429,134700,3832890295,17900,17920,17920,17900,2909
|
|
20250429,134600,3780795315,17910,17900,17920,17900,1503
|
|
20250429,134500,3753876930,17900,17900,17900,17900,93
|
|
20250429,134400,3752212230,17910,17900,17910,17900,1001
|
|
20250429,134300,3734294130,17900,17830,17940,17830,7418
|
|
20250429,134200,3601605460,17830,17830,17840,17830,257
|
|
20250429,134100,3597022520,17840,17830,17840,17830,56
|
|
20250429,134000,3596023770,17830,17830,17840,17830,203
|
|
20250429,133900,3592403760,17830,17830,17840,17830,131
|
|
20250429,133800,3590067370,17830,17830,17840,17830,77
|
|
20250429,133700,3588693950,17830,17830,17830,17830,32
|
|
20250429,133600,3588123390,17830,17830,17840,17830,616
|
|
20250429,133500,3577135020,17830,17830,17840,17830,261
|
|
20250429,133400,3572481060,17830,17840,17840,17830,138
|
|
20250429,133300,3570020080,17830,17830,17840,17830,147
|
|
20250429,133200,3567398720,17840,17830,17840,17830,202
|
|
20250429,133100,3563795820,17830,17830,17840,17830,79
|
|
20250429,133000,3562386960,17840,17840,17840,17830,128
|
|
20250429,132900,3560104170,17830,17830,17840,17830,1346
|
|
20250429,132800,3536104780,17830,17840,17840,17830,2235
|
|
20250429,132700,3496240670,17840,17840,17850,17840,72
|
|
20250429,132600,3494955990,17840,17840,17850,17840,287
|
|
20250429,132500,3489835310,17840,17840,17850,17840,36
|
|
20250429,132400,3489192930,17840,17840,17850,17840,266
|
|
20250429,132300,3484445040,17850,17850,17850,17840,154
|
|
20250429,132200,3481696940,17840,17850,17850,17840,151
|
|
20250429,132100,3479002590,17840,17850,17850,17840,177
|
|
20250429,132000,3475844350,17840,17840,17850,17840,74
|
|
20250429,131900,3474523920,17850,17840,17850,17840,130
|
|
20250429,131800,3472204310,17850,17850,17850,17840,85
|
|
20250429,131700,3470687190,17850,17850,17850,17840,61
|
|
20250429,131600,3469598510,17840,17850,17850,17840,50
|
|
20250429,131500,3468706330,17850,17840,17850,17840,53
|
|
20250429,131400,3467760450,17850,17850,17850,17840,116
|
|
20250429,131300,3465690610,17840,17850,17850,17840,79
|
|
20250429,131200,3464280925,17840,17840,17840,17840,17
|
|
20250429,131100,3463977645,17840,17840,17850,17840,523
|
|
20250429,131000,3454645985,17840,17840,17840,17830,1743
|
|
20250429,130900,3423552055,17830,17840,17840,17830,92
|
|
20250429,130800,3421910905,17840,17830,17840,17830,50
|
|
20250429,130700,3421019105,17840,17830,17840,17830,42
|
|
20250429,130600,3420269985,17840,17830,17840,17830,254
|
|
20250429,130500,3415739635,17840,17840,17840,17830,189
|
|
20250429,130400,3412367885,17840,17840,17840,17830,70
|
|
20250429,130300,3411119455,17830,17830,17840,17830,39
|
|
20250429,130200,3410423945,17840,17830,17840,17830,367
|
|
20250429,130100,3403878145,17830,17830,17840,17830,64
|
|
20250429,130000,3402736835,17840,17840,17840,17830,273
|
|
20250429,125900,3397867695,17840,17840,17840,17830,179
|
|
20250429,125800,3394674375,17840,17840,17840,17830,131
|
|
20250429,125700,3392337375,17830,17830,17840,17830,107
|
|
20250429,125600,3390429165,17830,17840,17840,17830,32
|
|
20250429,125500,3389858315,17830,17830,17840,17830,91
|
|
20250429,125400,3388235435,17830,17840,17840,17830,385
|
|
20250429,125300,3381367225,17840,17840,17840,17830,242
|
|
20250429,125200,3377049965,17840,17840,17840,17830,21
|
|
20250429,125100,3376675385,17830,17840,17840,17830,185
|
|
20250429,125000,3373376535,17840,17840,17850,17830,2060
|
|
20250429,124900,3336626235,17840,17830,17840,17830,193
|
|
20250429,124800,3333184535,17830,17830,17840,17830,92
|
|
20250429,124700,3331543895,17840,17840,17840,17840,18
|
|
20250429,124600,3331222775,17840,17850,17850,17840,252
|
|
20250429,124500,3326726725,17850,17860,17860,17850,397
|
|
20250429,124400,3319637395,17860,17860,17870,17860,68
|
|
20250429,124300,3318422515,17860,17860,17860,17860,7
|
|
20250429,124200,3318297495,17860,17870,17870,17850,766
|
|
20250429,124100,3304620145,17870,17890,17890,17860,38
|
|
20250429,124000,3303940935,17850,17870,17870,17850,142
|
|
20250429,123900,3301405575,17870,17860,17870,17850,56
|
|
20250429,123800,3300405255,17840,17830,17840,17830,417
|
|
20250429,123700,3292966055,17830,17820,17840,17820,387
|
|
20250429,123600,3286065645,17830,17820,17830,17820,166
|
|
20250429,123500,3283107455,17820,17800,17820,17790,1228
|
|
20250429,123400,3261232205,17800,17830,17830,17800,780
|
|
20250429,123300,3247332775,17830,17820,17830,17800,839
|
|
20250429,123200,3232378335,17810,17830,17830,17790,4599
|
|
20250429,123100,3150474605,17830,17840,17840,17830,357
|
|
20250429,123000,3144107945,17840,17860,17860,17840,1789
|
|
20250429,122900,3112168415,17860,17890,17890,17860,2270
|
|
20250429,122800,3071588745,17880,17890,17890,17880,81
|
|
20250429,122700,3070140035,17890,17880,17890,17880,758
|
|
20250429,122600,3056586295,17880,17890,17890,17880,1207
|
|
20250429,122500,3034995585,17890,17920,17920,17890,1708
|
|
20250429,122400,3004414215,17910,17920,17920,17910,100
|
|
20250429,122300,3002622795,17920,17930,17930,17920,458
|
|
20250429,122200,2994415175,17920,17920,17930,17920,17
|
|
20250429,122100,2994110445,17920,17900,17920,17900,575
|
|
20250429,122000,2983812045,17900,17920,17920,17900,490
|
|
20250429,121900,2975035105,17920,17920,17930,17920,287
|
|
20250429,121800,2969891765,17930,17920,17930,17920,54
|
|
20250429,121700,2968923785,17920,17930,17940,17920,487
|
|
20250429,121600,2960191735,17930,17920,17940,17910,862
|
|
20250429,121500,2944738865,17910,17920,17920,17910,71
|
|
20250429,121400,2943466795,17910,17910,17910,17910,4
|
|
20250429,121300,2943395155,17910,17910,17920,17910,64
|
|
20250429,121200,2942248785,17900,17900,17920,17900,118
|
|
20250429,121100,2940134445,17920,17910,17950,17900,1802
|
|
20250429,121000,2907853435,17910,17910,17910,17900,708
|
|
20250429,120900,2895177745,17910,17910,17940,17910,30
|
|
20250429,120800,2894640415,17910,17910,17930,17910,176
|
|
20250429,120700,2891485795,17910,17910,17920,17910,39
|
|
20250429,120600,2890787175,17920,17940,17960,17900,342
|
|
20250429,120500,2884660135,17960,17910,17960,17900,451
|
|
20250429,120400,2876582655,17910,17900,17910,17890,749
|
|
20250429,120300,2863175575,17890,17910,17920,17890,1932
|
|
20250429,120200,2828590185,17910,17940,17940,17910,2270
|
|
20250429,120100,2787914065,17930,17930,17940,17930,170
|
|
20250429,120000,2784865815,17940,17940,17940,17930,97
|
|
20250429,115900,2783125735,17930,17940,17940,17930,264
|
|
20250429,115800,2778390825,17930,17930,17940,17920,547
|
|
20250429,115700,2768583045,17930,17950,17960,17930,496
|
|
20250429,115600,2759680035,17950,17960,17970,17940,1774
|
|
20250429,115500,2727823105,17960,17960,17970,17960,47
|
|
20250429,115400,2726978605,17960,17970,17970,17960,163
|
|
20250429,115300,2724049805,17970,17960,17970,17960,148
|
|
20250429,115200,2721390695,17960,17980,17980,17960,561
|
|
20250429,115100,2711309775,17970,17980,17980,17970,61
|
|
20250429,115000,2710213135,17980,17980,17980,17970,87
|
|
20250429,114900,2708648925,17970,17970,17980,17960,196
|
|
20250429,114800,2705126185,17980,17960,17980,17960,1466
|
|
20250429,114700,2678783095,17950,17980,17980,17950,230
|
|
20250429,114600,2674649965,17970,17970,17980,17950,1357
|
|
20250429,114500,2650268305,17980,17980,17980,17970,137
|
|
20250429,114400,2647805215,17980,17970,17980,17970,160
|
|
20250429,114300,2644929055,17970,17970,17980,17970,231
|
|
20250429,114200,2640776455,17970,17970,17980,17970,216
|
|
20250429,114100,2636894565,17970,17950,17980,17950,707
|
|
20250429,114000,2624193965,17950,17960,17960,17950,372
|
|
20250429,113900,2617514785,17960,17950,17960,17950,323
|
|
20250429,113800,2611715685,17960,17970,17970,17950,907
|
|
20250429,113700,2595419255,17980,17980,17980,17970,98
|
|
20250429,113600,2593657275,17970,17970,17980,17970,249
|
|
20250429,113500,2589181715,17980,17970,17980,17970,88
|
|
20250429,113400,2587599515,17970,17970,17980,17960,1703
|
|
20250429,113300,2556995345,17970,17970,17980,17970,237
|
|
20250429,113200,2552736065,17980,17980,17980,17970,420
|
|
20250429,113100,2545184555,17980,17980,17980,17970,128
|
|
20250429,113000,2542883195,17970,17980,17980,17970,340
|
|
20250429,112900,2536770375,17970,17970,17980,17970,71
|
|
20250429,112800,2535494115,17980,17970,17980,17970,173
|
|
20250429,112700,2532383815,17980,17970,17980,17970,135
|
|
20250429,112600,2529956685,17980,17960,17980,17960,92
|
|
20250429,112500,2528303005,17960,17960,17960,17950,580
|
|
20250429,112400,2517886345,17960,17940,17960,17940,198
|
|
20250429,112300,2514330375,17940,17920,17960,17920,765
|
|
20250429,112200,2500597225,17920,17970,17980,17900,9738
|
|
20250429,112100,2325816415,17980,17970,17980,17970,336
|
|
20250429,112000,2319775195,17980,17980,17980,17970,117
|
|
20250429,111900,2317671935,17980,17980,17980,17970,520
|
|
20250429,111800,2308322425,17980,17970,17980,17970,425
|
|
20250429,111700,2300680995,17970,17970,17980,17970,129
|
|
20250429,111600,2298362125,17970,17980,17980,17970,403
|
|
20250429,111500,2291116455,17980,18000,18000,17980,825
|
|
20250429,111400,2276277925,17990,18000,18000,17990,249
|
|
20250429,111300,2271797505,18000,17980,18000,17980,423
|
|
20250429,111200,2264186255,17980,17970,17990,17970,528
|
|
20250429,111100,2254690375,17970,17970,17980,17970,187
|
|
20250429,111000,2251329205,17980,17970,17980,17960,405
|
|
20250429,110900,2244049555,17960,17960,17970,17960,285
|
|
20250429,110800,2238928645,17960,17960,17970,17960,437
|
|
20250429,110700,2231076135,17960,17960,17970,17960,892
|
|
20250429,110600,2215047115,17960,17960,17970,17960,48
|
|
20250429,110500,2214184665,17960,17970,17970,17960,337
|
|
20250429,110400,2208129205,17960,17980,17980,17960,1491
|
|
20250429,110300,2181328255,17990,17980,17990,17980,290
|
|
20250429,110200,2176112765,17990,17980,17990,17980,109
|
|
20250429,110100,2174151915,17990,17990,17990,17980,440
|
|
20250429,110000,2166236725,17980,17990,17990,17980,134
|
|
20250429,105900,2163826165,17970,17980,17990,17970,701
|
|
20250429,105800,2151217885,17980,17960,17990,17950,2173
|
|
20250429,105700,2112165005,17950,17950,17960,17950,58
|
|
20250429,105600,2111123435,17960,17950,17960,17950,280
|
|
20250429,105500,2106094675,17960,17960,17960,17950,96
|
|
20250429,105400,2104370625,17950,17960,17960,17950,122
|
|
20250429,105300,2102179685,17950,17950,17960,17950,72
|
|
20250429,105200,2100887045,17950,17950,17960,17950,141
|
|
20250429,105100,2098355415,17950,17960,17970,17950,445
|
|
20250429,105000,2090363445,17960,17960,17970,17960,96
|
|
20250429,104900,2088638735,17960,17980,17980,17960,377
|
|
20250429,104800,2081863345,17970,17980,17980,17970,496
|
|
20250429,104700,2072949385,17980,17970,17980,17970,222
|
|
20250429,104600,2068959105,17950,17980,17980,17950,217
|
|
20250429,104500,2065059115,17970,17940,17970,17930,1352
|
|
20250429,104400,2040803085,17930,17940,17940,17930,172
|
|
20250429,104300,2037717745,17930,17940,17940,17930,1305
|
|
20250429,104200,2014306525,17930,17940,17940,17930,162
|
|
20250429,104100,2011401465,17930,17940,17940,17930,165
|
|
20250429,104000,2008442785,17930,17930,17930,17920,321
|
|
20250429,103900,2002687295,17920,17910,17940,17900,516
|
|
20250429,103800,1993441045,17910,17900,17920,17900,683
|
|
20250429,103700,1981202905,17900,17900,17920,17900,72
|
|
20250429,103600,1979913135,17900,17900,17910,17890,852
|
|
20250429,103500,1964661515,17900,17900,17900,17890,41
|
|
20250429,103400,1963927805,17890,17900,17900,17890,147
|
|
20250429,103300,1961297455,17900,17900,17910,17890,235
|
|
20250429,103200,1957090845,17900,17900,17910,17900,233
|
|
20250429,103100,1952919745,17900,17890,17920,17880,313
|
|
20250429,103000,1947320025,17890,17920,17920,17880,928
|
|
20250429,102900,1930703345,17910,17890,17930,17880,301
|
|
20250429,102800,1925314755,17890,17950,17950,17890,6189
|
|
20250429,102700,1814296845,17950,17960,17960,17950,323
|
|
20250429,102600,1808496065,17960,17950,17970,17950,255
|
|
20250429,102500,1803916695,17950,17950,17960,17940,406
|
|
20250429,102400,1796629135,17940,17960,17980,17940,2474
|
|
20250429,102300,1752199325,17960,17980,17980,17960,443
|
|
20250429,102200,1744241195,17980,17990,17990,17960,176
|
|
20250429,102100,1741075715,18000,18000,18000,17980,420
|
|
20250429,102000,1733521285,17990,17980,17990,17950,775
|
|
20250429,101900,1719591925,17990,17990,18000,17970,2149
|
|
20250429,101800,1680953045,17990,18010,18020,17990,1115
|
|
20250429,101700,1660882035,18010,18010,18020,18010,75
|
|
20250429,101600,1659531255,18010,18040,18040,18010,308
|
|
20250429,101500,1653977525,18030,18005,18040,18000,1906
|
|
20250429,101400,1619641880,18010,17940,18020,17940,4377
|
|
20250429,101300,1540941450,17950,17940,17950,17940,335
|
|
20250429,101200,1534928390,17950,17940,17970,17940,1178
|
|
20250429,101100,1513780700,17940,17930,17950,17930,359
|
|
20250429,101000,1507339230,17940,17930,17940,17910,853
|
|
20250429,100900,1492049800,17940,17920,17940,17910,573
|
|
20250429,100800,1481781270,17910,17890,17920,17890,698
|
|
20250429,100700,1469287120,17890,17890,17900,17880,697
|
|
20250429,100600,1456811270,17890,17850,17900,17850,1085
|
|
20250429,100500,1437418400,17850,17840,17850,17840,656
|
|
20250429,100400,1425711280,17840,17840,17850,17830,1618
|
|
20250429,100300,1396844890,17840,17840,17840,17830,349
|
|
20250429,100200,1390618780,17840,17820,17860,17820,799
|
|
20250429,100100,1376375750,17820,17800,17820,17800,552
|
|
20250429,100000,1366544440,17810,17790,17810,17780,541
|
|
20250429,095900,1356917895,17780,17790,17790,17780,388
|
|
20250429,095800,1350015735,17790,17750,17790,17750,1362
|
|
20250429,095700,1325816735,17750,17740,17760,17740,725
|
|
20250429,095600,1312948835,17740,17750,17750,17740,1430
|
|
20250429,095500,1287578225,17740,17780,17810,17740,610
|
|
20250429,095400,1276751795,17840,17720,17840,17720,1627
|
|
20250429,095300,1247872545,17730,17730,17750,17730,319
|
|
20250429,095200,1242214685,17720,17730,17860,17710,2070
|
|
20250429,095100,1205510865,17730,17760,17760,17730,720
|
|
20250429,095000,1192735035,17740,17770,17770,17740,1165
|
|
20250429,094900,1172048105,17780,17720,17780,17700,3133
|
|
20250429,094800,1116513205,17720,17720,17720,17680,3392
|
|
20250429,094700,1056451755,17720,17730,17760,17710,3519
|
|
20250429,094600,994066575,17730,17740,17740,17720,628
|
|
20250429,094500,982930975,17740,17810,17810,17740,4263
|
|
20250429,094400,907139165,17800,17880,17890,17800,7718
|
|
20250429,094300,769502495,17880,17870,17900,17850,1443
|
|
20250429,094200,743720785,17870,17850,17880,17850,561
|
|
20250429,094100,733699055,17850,17870,17870,17850,957
|
|
20250429,094000,716603385,17880,17930,17940,17870,1349
|
|
20250429,093900,692449055,17940,17940,17940,17930,274
|
|
20250429,093800,687533515,17950,17960,17960,17950,200
|
|
20250429,093700,683943035,17960,17960,17970,17950,276
|
|
20250429,093600,678985805,17960,17950,17960,17940,45
|
|
20250429,093500,678178075,17960,17950,17960,17940,322
|
|
20250429,093400,672396465,17950,17930,17950,17930,637
|
|
20250429,093300,660968595,17940,17930,17940,17920,289
|
|
20250429,093200,655785985,17940,17940,17940,17920,15
|
|
20250429,093100,655517045,17920,17940,17940,17920,53
|
|
20250429,093000,654566775,17920,17890,17940,17890,199
|
|
20250429,092900,651001375,17930,17920,17930,17860,2930
|
|
20250429,092800,598550305,17930,17900,17930,17900,231
|
|
20250429,092700,594411245,17910,17920,17920,17900,231
|
|
20250429,092600,590272555,17930,17910,17930,17900,137
|
|
20250429,092500,587816985,17900,17890,17910,17890,117
|
|
20250429,092400,585722545,17890,17870,17900,17870,112
|
|
20250429,092300,583719165,17880,17880,17880,17880,8
|
|
20250429,092200,583576125,17870,17890,17900,17870,147
|
|
20250429,092100,580947225,17930,17860,17930,17850,1901
|
|
20250429,092000,546953985,17860,17840,17880,17840,1915
|
|
20250429,091900,512772815,17850,17860,17900,17850,1425
|
|
20250429,091800,487322825,17850,17900,17910,17850,4596
|
|
20250429,091700,405224185,18040,17900,18040,17900,922
|
|
20250429,091600,388638595,17900,17900,17930,17900,1049
|
|
20250429,091500,369858015,17940,17900,17940,17890,1276
|
|
20250429,091400,347019315,17900,17910,17960,17885,2623
|
|
20250429,091300,300023990,17910,17910,17920,17910,342
|
|
20250429,091200,293896450,17920,17960,17970,17920,1593
|
|
20250429,091100,265324330,17960,17950,17980,17950,153
|
|
20250429,091000,262575470,17950,17960,17970,17950,141
|
|
20250429,090900,260042990,17960,17980,17990,17960,1060
|
|
20250429,090800,240991420,17980,18000,18000,17980,382
|
|
20250429,090700,234115800,18000,17940,18080,17940,5773
|
|
20250429,090600,130194620,17950,17940,17970,17940,164
|
|
20250429,090500,127250890,17930,17950,17950,17930,991
|
|
20250429,090400,109470750,17930,17940,17980,17920,1097
|
|
20250429,090300,89793220,17940,18000,18000,17920,447
|
|
20250429,090200,81777920,18000,17930,18000,17910,370
|
|
20250429,090100,75137030,17940,18010,18010,17900,2304
|
|
20250429,090000,33756300,18010,17970,18020,17970,1878
|