604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,190100,427596800,11230,11230,11230,11230,3057
|
|
20250429,190000,427596800,11230,11230,11230,11230,0
|
|
20250429,185900,427596800,11230,11230,11230,11230,0
|
|
20250429,185800,427596800,11230,11230,11230,11230,0
|
|
20250429,185700,427596800,11230,11230,11230,11230,0
|
|
20250429,185600,427596800,11230,11230,11230,11230,0
|
|
20250429,185500,427596800,11230,11230,11230,11230,0
|
|
20250429,185400,427596800,11230,11230,11230,11230,0
|
|
20250429,185300,427596800,11230,11230,11230,11230,0
|
|
20250429,185200,427596800,11230,11230,11230,11230,0
|
|
20250429,185100,427596800,11230,11230,11230,11230,0
|
|
20250429,185000,427596800,11230,11230,11230,11230,0
|
|
20250429,184900,427596800,11230,11230,11230,11230,0
|
|
20250429,184800,427596800,11230,11230,11230,11230,0
|
|
20250429,184700,427596800,11230,11230,11230,11230,0
|
|
20250429,184600,427596800,11230,11230,11230,11230,0
|
|
20250429,184500,427596800,11230,11230,11230,11230,0
|
|
20250429,184400,427596800,11230,11230,11230,11230,0
|
|
20250429,184300,427596800,11230,11230,11230,11230,0
|
|
20250429,184200,427596800,11230,11230,11230,11230,0
|
|
20250429,184100,427596800,11230,11230,11230,11230,0
|
|
20250429,184000,427596800,11230,11230,11230,11230,0
|
|
20250429,183900,427596800,11230,11230,11230,11230,0
|
|
20250429,183800,427596800,11230,11230,11230,11230,0
|
|
20250429,183700,427596800,11230,11230,11230,11230,0
|
|
20250429,183600,427596800,11230,11230,11230,11230,0
|
|
20250429,183500,427596800,11230,11230,11230,11230,0
|
|
20250429,183400,427596800,11230,11230,11230,11230,0
|
|
20250429,183300,427596800,11230,11230,11230,11230,0
|
|
20250429,183200,427596800,11230,11230,11230,11230,0
|
|
20250429,183100,427596800,11230,11230,11230,11230,3057
|
|
20250429,183000,427596800,11230,11230,11230,11230,0
|
|
20250429,182900,427596800,11230,11230,11230,11230,0
|
|
20250429,182800,427596800,11230,11230,11230,11230,0
|
|
20250429,182700,427596800,11230,11230,11230,11230,0
|
|
20250429,182600,427596800,11230,11230,11230,11230,0
|
|
20250429,182500,427596800,11230,11230,11230,11230,0
|
|
20250429,182400,427596800,11230,11230,11230,11230,0
|
|
20250429,182300,427596800,11230,11230,11230,11230,0
|
|
20250429,182200,427596800,11230,11230,11230,11230,0
|
|
20250429,182100,427596800,11230,11230,11230,11230,0
|
|
20250429,182000,427596800,11230,11230,11230,11230,0
|
|
20250429,181900,427596800,11230,11230,11230,11230,0
|
|
20250429,181800,427596800,11230,11230,11230,11230,0
|
|
20250429,181700,427596800,11230,11230,11230,11230,0
|
|
20250429,181600,427596800,11230,11230,11230,11230,0
|
|
20250429,181500,427596800,11230,11230,11230,11230,0
|
|
20250429,181400,427596800,11230,11230,11230,11230,0
|
|
20250429,181300,427596800,11230,11230,11230,11230,0
|
|
20250429,181200,427596800,11230,11230,11230,11230,0
|
|
20250429,181100,427596800,11230,11230,11230,11230,0
|
|
20250429,181000,427596800,11230,11230,11230,11230,0
|
|
20250429,180900,427596800,11230,11230,11230,11230,0
|
|
20250429,180800,427596800,11230,11230,11230,11230,0
|
|
20250429,180700,427596800,11230,11230,11230,11230,0
|
|
20250429,180600,427596800,11230,11230,11230,11230,0
|
|
20250429,180500,427596800,11230,11230,11230,11230,0
|
|
20250429,180400,427596800,11230,11230,11230,11230,0
|
|
20250429,180300,427596800,11230,11230,11230,11230,0
|
|
20250429,180200,427596800,11230,11230,11230,11230,0
|
|
20250429,180100,427596800,11230,11230,11230,11230,3057
|
|
20250429,180000,427596800,11230,11230,11230,11230,0
|
|
20250429,175900,427596800,11230,11230,11230,11230,0
|
|
20250429,175800,427596800,11230,11230,11230,11230,0
|
|
20250429,175700,427596800,11230,11230,11230,11230,0
|
|
20250429,175600,427596800,11230,11230,11230,11230,0
|
|
20250429,175500,427596800,11230,11230,11230,11230,0
|
|
20250429,175400,427596800,11230,11230,11230,11230,0
|
|
20250429,175300,427596800,11230,11230,11230,11230,0
|
|
20250429,175200,427596800,11230,11230,11230,11230,0
|
|
20250429,175100,427596800,11230,11230,11230,11230,0
|
|
20250429,175000,427596800,11230,11230,11230,11230,0
|
|
20250429,174900,427596800,11230,11230,11230,11230,0
|
|
20250429,174800,427596800,11230,11230,11230,11230,0
|
|
20250429,174700,427596800,11230,11230,11230,11230,0
|
|
20250429,174600,427596800,11230,11230,11230,11230,0
|
|
20250429,174500,427596800,11230,11230,11230,11230,0
|
|
20250429,174400,427596800,11230,11230,11230,11230,0
|
|
20250429,174300,427596800,11230,11230,11230,11230,0
|
|
20250429,174200,427596800,11230,11230,11230,11230,0
|
|
20250429,174100,427596800,11230,11230,11230,11230,0
|
|
20250429,174000,427596800,11230,11230,11230,11230,0
|
|
20250429,173900,427596800,11230,11230,11230,11230,0
|
|
20250429,173800,427596800,11230,11230,11230,11230,0
|
|
20250429,173700,427596800,11230,11230,11230,11230,0
|
|
20250429,173600,427596800,11230,11230,11230,11230,0
|
|
20250429,173500,427596800,11230,11230,11230,11230,0
|
|
20250429,173400,427596800,11230,11230,11230,11230,0
|
|
20250429,173300,427596800,11230,11230,11230,11230,0
|
|
20250429,173200,427596800,11230,11230,11230,11230,0
|
|
20250429,173100,427596800,11230,11230,11230,11230,3057
|
|
20250429,173000,427596800,11230,11230,11230,11230,0
|
|
20250429,172900,427596800,11230,11230,11230,11230,0
|
|
20250429,172800,427596800,11230,11230,11230,11230,0
|
|
20250429,172700,427596800,11230,11230,11230,11230,0
|
|
20250429,172600,427596800,11230,11230,11230,11230,0
|
|
20250429,172500,427596800,11230,11230,11230,11230,0
|
|
20250429,172400,427596800,11230,11230,11230,11230,0
|
|
20250429,172300,427596800,11230,11230,11230,11230,0
|
|
20250429,172200,427596800,11230,11230,11230,11230,0
|
|
20250429,172100,427596800,11230,11230,11230,11230,0
|
|
20250429,172000,427596800,11230,11230,11230,11230,0
|
|
20250429,171900,427596800,11230,11230,11230,11230,0
|
|
20250429,171800,427596800,11230,11230,11230,11230,0
|
|
20250429,171700,427596800,11230,11230,11230,11230,0
|
|
20250429,171600,427596800,11230,11230,11230,11230,0
|
|
20250429,171500,427596800,11230,11230,11230,11230,0
|
|
20250429,171400,427596800,11230,11230,11230,11230,0
|
|
20250429,171300,427596800,11230,11230,11230,11230,0
|
|
20250429,171200,427596800,11230,11230,11230,11230,0
|
|
20250429,171100,427596800,11230,11230,11230,11230,0
|
|
20250429,171000,427596800,11230,11230,11230,11230,0
|
|
20250429,170900,427596800,11230,11230,11230,11230,0
|
|
20250429,170800,427596800,11230,11230,11230,11230,0
|
|
20250429,170700,427596800,11230,11230,11230,11230,0
|
|
20250429,170600,427596800,11230,11230,11230,11230,0
|
|
20250429,170500,427596800,11230,11230,11230,11230,0
|
|
20250429,170400,427596800,11230,11230,11230,11230,0
|
|
20250429,170300,427596800,11230,11230,11230,11230,0
|
|
20250429,170200,427596800,11230,11230,11230,11230,0
|
|
20250429,170100,427596800,11230,11230,11230,11230,3057
|
|
20250429,170000,427596800,11230,11230,11230,11230,0
|
|
20250429,165900,427596800,11230,11230,11230,11230,0
|
|
20250429,165800,427596800,11230,11230,11230,11230,0
|
|
20250429,165700,427596800,11230,11230,11230,11230,0
|
|
20250429,165600,427596800,11230,11230,11230,11230,0
|
|
20250429,165500,427596800,11230,11230,11230,11230,0
|
|
20250429,165400,427596800,11230,11230,11230,11230,0
|
|
20250429,165300,427596800,11230,11230,11230,11230,0
|
|
20250429,165200,427596800,11230,11230,11230,11230,0
|
|
20250429,165100,427596800,11230,11230,11230,11230,0
|
|
20250429,165000,427596800,11230,11230,11230,11230,0
|
|
20250429,164900,427596800,11230,11230,11230,11230,0
|
|
20250429,164800,427596800,11230,11230,11230,11230,0
|
|
20250429,164700,427596800,11230,11230,11230,11230,0
|
|
20250429,164600,427596800,11230,11230,11230,11230,0
|
|
20250429,164500,427596800,11230,11230,11230,11230,0
|
|
20250429,164400,427596800,11230,11230,11230,11230,0
|
|
20250429,164300,427596800,11230,11230,11230,11230,0
|
|
20250429,164200,427596800,11230,11230,11230,11230,0
|
|
20250429,164100,427596800,11230,11230,11230,11230,0
|
|
20250429,164000,427596800,11230,11230,11230,11230,0
|
|
20250429,163900,427596800,11230,11230,11230,11230,0
|
|
20250429,163800,427596800,11230,11230,11230,11230,0
|
|
20250429,163700,427596800,11230,11230,11230,11230,0
|
|
20250429,163600,427596800,11230,11230,11230,11230,0
|
|
20250429,163500,427596800,11230,11230,11230,11230,0
|
|
20250429,163400,427596800,11230,11230,11230,11230,0
|
|
20250429,163300,427596800,11230,11230,11230,11230,0
|
|
20250429,163200,427596800,11230,11230,11230,11230,0
|
|
20250429,163100,427596800,11230,11230,11230,11230,3057
|
|
20250429,163000,427596800,11230,11230,11230,11230,0
|
|
20250429,162900,427596800,11230,11230,11230,11230,0
|
|
20250429,162800,427596800,11230,11230,11230,11230,0
|
|
20250429,162700,427596800,11230,11230,11230,11230,0
|
|
20250429,162600,427596800,11230,11230,11230,11230,0
|
|
20250429,162500,427596800,11230,11230,11230,11230,0
|
|
20250429,162400,427596800,11230,11230,11230,11230,0
|
|
20250429,162300,427596800,11230,11230,11230,11230,0
|
|
20250429,162200,427596800,11230,11230,11230,11230,0
|
|
20250429,162100,427596800,11230,11230,11230,11230,0
|
|
20250429,162000,427596800,11230,11230,11230,11230,0
|
|
20250429,161900,427596800,11230,11230,11230,11230,0
|
|
20250429,161800,427596800,11230,11230,11230,11230,0
|
|
20250429,161700,427596800,11230,11230,11230,11230,0
|
|
20250429,161600,427596800,11230,11230,11230,11230,0
|
|
20250429,161500,427596800,11230,11230,11230,11230,0
|
|
20250429,161400,427596800,11230,11230,11230,11230,0
|
|
20250429,161300,427596800,11230,11230,11230,11230,0
|
|
20250429,161200,427596800,11230,11230,11230,11230,0
|
|
20250429,161100,427596800,11230,11230,11230,11230,0
|
|
20250429,161000,427596800,11230,11230,11230,11230,0
|
|
20250429,160900,427596800,11230,11230,11230,11230,0
|
|
20250429,160800,427596800,11230,11230,11230,11230,0
|
|
20250429,160700,427596800,11230,11230,11230,11230,0
|
|
20250429,160600,427596800,11230,11230,11230,11230,0
|
|
20250429,160500,427596800,11230,11230,11230,11230,0
|
|
20250429,160400,427596800,11230,11230,11230,11230,0
|
|
20250429,160300,427596800,11230,11230,11230,11230,0
|
|
20250429,160200,427596800,11230,11230,11230,11230,0
|
|
20250429,160100,427596800,11230,11230,11230,11230,3057
|
|
20250429,160000,427596800,11230,11230,11230,11230,0
|
|
20250429,155900,427596800,11230,11230,11230,11230,0
|
|
20250429,155800,427596800,11230,11230,11230,11230,0
|
|
20250429,155700,427596800,11230,11230,11230,11230,0
|
|
20250429,155600,427596800,11230,11230,11230,11230,0
|
|
20250429,155500,427596800,11230,11230,11230,11230,0
|
|
20250429,155400,427596800,11230,11230,11230,11230,0
|
|
20250429,155300,427596800,11230,11230,11230,11230,0
|
|
20250429,155200,427596800,11230,11230,11230,11230,0
|
|
20250429,155100,427596800,11230,11230,11230,11230,0
|
|
20250429,155000,427596800,11230,11230,11230,11230,0
|
|
20250429,154900,427596800,11230,11230,11230,11230,0
|
|
20250429,154800,427596800,11230,11230,11230,11230,0
|
|
20250429,154700,427596800,11230,11230,11230,11230,0
|
|
20250429,154600,427596800,11230,11230,11230,11230,0
|
|
20250429,154500,427596800,11230,11230,11230,11230,0
|
|
20250429,154400,427596800,11230,11230,11230,11230,0
|
|
20250429,154300,427596800,11230,11230,11230,11230,0
|
|
20250429,154200,427596800,11230,11230,11230,11230,0
|
|
20250429,154100,427596800,11230,11230,11230,11230,0
|
|
20250429,154000,427596800,11230,11230,11230,11230,0
|
|
20250429,153900,427596800,11230,11230,11230,11230,0
|
|
20250429,153800,427596800,11230,11230,11230,11230,0
|
|
20250429,153700,427596800,11230,11230,11230,11230,0
|
|
20250429,153600,427596800,11230,11230,11230,11230,0
|
|
20250429,153500,427596800,11230,11230,11230,11230,0
|
|
20250429,153400,427596800,11230,11230,11230,11230,0
|
|
20250429,153300,427596800,11230,11230,11230,11230,0
|
|
20250429,153200,427596800,11230,11230,11230,11230,0
|
|
20250429,153100,427596800,11230,11230,11230,11230,3057
|
|
20250429,153000,427596800,11230,11230,11230,11230,3057
|
|
20250429,152900,393266690,11160,11160,11160,11160,0
|
|
20250429,152800,393266690,11160,11160,11160,11160,0
|
|
20250429,152700,393266690,11160,11160,11160,11160,0
|
|
20250429,152600,393266690,11160,11160,11160,11160,0
|
|
20250429,152500,393266690,11160,11160,11160,11160,0
|
|
20250429,152400,393266690,11160,11160,11160,11160,0
|
|
20250429,152300,393266690,11160,11160,11160,11160,0
|
|
20250429,152200,393266690,11160,11160,11160,11160,0
|
|
20250429,152100,393266690,11160,11160,11160,11160,0
|
|
20250429,152000,393266690,11160,11160,11160,11160,0
|
|
20250429,151900,393266690,11160,11150,11160,11150,4
|
|
20250429,151800,393222060,11160,11160,11160,11150,98
|
|
20250429,151700,392129270,11150,11110,11150,11110,153
|
|
20250429,151600,390425760,11120,11120,11120,11120,112
|
|
20250429,151500,389180320,11120,11140,11160,11080,1471
|
|
20250429,151400,372856960,11130,11150,11150,11130,263
|
|
20250429,151300,369924750,11160,11140,11170,11130,237
|
|
20250429,151200,367284750,11140,11140,11160,11140,91
|
|
20250429,151100,366270990,11160,11140,11160,11140,217
|
|
20250429,151000,363853590,11170,11150,11170,11140,31
|
|
20250429,150900,363508100,11150,11150,11150,11150,340
|
|
20250429,150800,359717100,11190,11170,11200,11130,175
|
|
20250429,150700,357768040,11190,11120,11190,11120,342
|
|
20250429,150600,353961900,11120,11140,11140,11120,1074
|
|
20250429,150500,342017460,11160,11140,11190,11140,288
|
|
20250429,150400,338808380,11170,11170,11200,11170,290
|
|
20250429,150300,335568980,11180,11180,11180,11170,1148
|
|
20250429,150200,322735730,11200,11200,11200,11200,0
|
|
20250429,150100,322735730,11200,11200,11200,11200,0
|
|
20250429,150000,322735730,11200,11200,11200,11200,0
|
|
20250429,145900,322735730,11200,11200,11200,11200,1
|
|
20250429,145800,322724530,11200,11200,11200,11200,0
|
|
20250429,145700,322724530,11200,11200,11200,11200,0
|
|
20250429,145600,322724530,11200,11200,11200,11200,0
|
|
20250429,145500,322724530,11200,11200,11200,11200,0
|
|
20250429,145400,322724530,11200,11200,11200,11200,0
|
|
20250429,145300,322724530,11200,11200,11200,11200,0
|
|
20250429,145200,322724530,11200,11190,11200,11190,3
|
|
20250429,145100,322690950,11170,11170,11170,11170,318
|
|
20250429,145000,319138890,11170,11170,11170,11170,46
|
|
20250429,144900,318625070,11170,11170,11170,11170,1
|
|
20250429,144800,318613900,11170,11170,11170,11170,0
|
|
20250429,144700,318613900,11170,11170,11170,11170,0
|
|
20250429,144600,318613900,11170,11170,11170,11170,0
|
|
20250429,144500,318613900,11170,11170,11170,11170,0
|
|
20250429,144400,318613900,11170,11170,11170,11170,0
|
|
20250429,144300,318613900,11170,11170,11170,11170,0
|
|
20250429,144200,318613900,11170,11170,11170,11170,0
|
|
20250429,144100,318613900,11170,11170,11170,11170,0
|
|
20250429,144000,318613900,11170,11170,11170,11170,0
|
|
20250429,143900,318613900,11170,11170,11170,11160,1254
|
|
20250429,143800,304609160,11190,11190,11190,11190,0
|
|
20250429,143700,304609160,11190,11190,11190,11190,0
|
|
20250429,143600,304609160,11190,11190,11190,11190,0
|
|
20250429,143500,304609160,11190,11190,11190,11190,0
|
|
20250429,143400,304609160,11190,11190,11190,11190,0
|
|
20250429,143300,304609160,11190,11190,11190,11190,0
|
|
20250429,143200,304609160,11190,11190,11190,11190,0
|
|
20250429,143100,304609160,11190,11190,11190,11190,0
|
|
20250429,143000,304609160,11190,11190,11190,11190,0
|
|
20250429,142900,304609160,11190,11190,11190,11190,0
|
|
20250429,142800,304609160,11190,11190,11190,11190,0
|
|
20250429,142700,304609160,11190,11190,11190,11190,171
|
|
20250429,142600,302695670,11190,11190,11190,11190,0
|
|
20250429,142500,302695670,11190,11190,11190,11190,0
|
|
20250429,142400,302695670,11190,11190,11190,11190,0
|
|
20250429,142300,302695670,11190,11190,11190,11190,0
|
|
20250429,142200,302695670,11190,11190,11190,11190,0
|
|
20250429,142100,302695670,11190,11190,11190,11190,0
|
|
20250429,142000,302695670,11190,11190,11190,11190,0
|
|
20250429,141900,302695670,11190,11190,11190,11190,0
|
|
20250429,141800,302695670,11190,11190,11190,11190,0
|
|
20250429,141700,302695670,11190,11190,11190,11190,0
|
|
20250429,141600,302695670,11190,11190,11190,11190,0
|
|
20250429,141500,302695670,11190,11190,11190,11190,1
|
|
20250429,141400,302684480,11170,11170,11170,11170,0
|
|
20250429,141300,302684480,11170,11170,11170,11170,0
|
|
20250429,141200,302684480,11170,11170,11170,11170,1
|
|
20250429,141100,302673310,11170,11170,11170,11170,0
|
|
20250429,141000,302673310,11170,11170,11170,11170,0
|
|
20250429,140900,302673310,11170,11170,11170,11170,0
|
|
20250429,140800,302673310,11170,11170,11170,11170,0
|
|
20250429,140700,302673310,11170,11170,11170,11170,0
|
|
20250429,140600,302673310,11170,11170,11170,11170,0
|
|
20250429,140500,302673310,11170,11170,11170,11170,0
|
|
20250429,140400,302673310,11170,11170,11170,11170,0
|
|
20250429,140300,302673310,11170,11170,11170,11170,4
|
|
20250429,140200,302628630,11190,11190,11190,11190,0
|
|
20250429,140100,302628630,11190,11190,11190,11190,0
|
|
20250429,140000,302628630,11190,11190,11190,11190,0
|
|
20250429,135900,302628630,11190,11190,11190,11190,0
|
|
20250429,135800,302628630,11190,11160,11190,11160,11
|
|
20250429,135700,302505840,11140,11140,11140,11140,0
|
|
20250429,135600,302505840,11140,11140,11140,11140,0
|
|
20250429,135500,302505840,11140,11140,11140,11140,0
|
|
20250429,135400,302505840,11140,11140,11140,11140,0
|
|
20250429,135300,302505840,11140,11140,11140,11140,0
|
|
20250429,135200,302505840,11140,11140,11140,11140,0
|
|
20250429,135100,302505840,11140,11140,11140,11140,0
|
|
20250429,135000,302505840,11140,11140,11140,11140,0
|
|
20250429,134900,302505840,11140,11140,11140,11140,0
|
|
20250429,134800,302505840,11140,11140,11140,11140,0
|
|
20250429,134700,302505840,11140,11140,11140,11140,0
|
|
20250429,134600,302505840,11140,11140,11140,11140,0
|
|
20250429,134500,302505840,11140,11140,11140,11140,0
|
|
20250429,134400,302505840,11140,11140,11140,11140,0
|
|
20250429,134300,302505840,11140,11140,11140,11140,0
|
|
20250429,134200,302505840,11140,11140,11140,11140,264
|
|
20250429,134100,299564880,11120,11120,11120,11120,0
|
|
20250429,134000,299564880,11120,11120,11120,11120,0
|
|
20250429,133900,299564880,11120,11120,11120,11120,0
|
|
20250429,133800,299564880,11120,11120,11120,11120,0
|
|
20250429,133700,299564880,11120,11120,11120,11120,0
|
|
20250429,133600,299564880,11120,11120,11120,11120,0
|
|
20250429,133500,299564880,11120,11120,11120,11120,0
|
|
20250429,133400,299564880,11120,11120,11120,11120,0
|
|
20250429,133300,299564880,11120,11120,11120,11120,0
|
|
20250429,133200,299564880,11120,11120,11120,11120,0
|
|
20250429,133100,299564880,11120,11120,11120,11120,0
|
|
20250429,133000,299564880,11120,11120,11120,11120,0
|
|
20250429,132900,299564880,11120,11120,11120,11120,0
|
|
20250429,132800,299564880,11120,11120,11120,11120,0
|
|
20250429,132700,299564880,11120,11120,11120,11120,0
|
|
20250429,132600,299564880,11120,11120,11120,11120,0
|
|
20250429,132500,299564880,11120,11120,11120,11120,0
|
|
20250429,132400,299564880,11120,11120,11120,11120,0
|
|
20250429,132300,299564880,11120,11120,11120,11120,0
|
|
20250429,132200,299564880,11120,11120,11120,11120,0
|
|
20250429,132100,299564880,11120,11120,11120,11120,0
|
|
20250429,132000,299564880,11120,11120,11120,11120,0
|
|
20250429,131900,299564880,11120,11120,11120,11120,0
|
|
20250429,131800,299564880,11120,11120,11120,11120,0
|
|
20250429,131700,299564880,11120,11120,11120,11120,0
|
|
20250429,131600,299564880,11120,11120,11120,11120,0
|
|
20250429,131500,299564880,11120,11120,11120,11120,0
|
|
20250429,131400,299564880,11120,11120,11120,11120,0
|
|
20250429,131300,299564880,11120,11120,11120,11120,0
|
|
20250429,131200,299564880,11120,11120,11120,11120,0
|
|
20250429,131100,299564880,11120,11120,11120,11120,0
|
|
20250429,131000,299564880,11120,11120,11120,11120,0
|
|
20250429,130900,299564880,11120,11120,11120,11120,0
|
|
20250429,130800,299564880,11120,11120,11120,11120,0
|
|
20250429,130700,299564880,11120,11120,11120,11120,0
|
|
20250429,130600,299564880,11120,11120,11120,11120,0
|
|
20250429,130500,299564880,11120,11120,11120,11120,0
|
|
20250429,130400,299564880,11120,11120,11120,11120,0
|
|
20250429,130300,299564880,11120,11120,11120,11120,0
|
|
20250429,130200,299564880,11120,11120,11120,11120,0
|
|
20250429,130100,299564880,11120,11120,11120,11120,0
|
|
20250429,130000,299564880,11120,11120,11120,11120,0
|
|
20250429,125900,299564880,11120,11120,11120,11120,10
|
|
20250429,125800,299453680,11120,11120,11120,11120,18
|
|
20250429,125700,299253520,11130,11120,11130,11120,49
|
|
20250429,125600,298708250,11120,11120,11120,11120,9
|
|
20250429,125500,298608170,11120,11120,11120,11120,19
|
|
20250429,125400,298396890,11120,11120,11120,11120,19
|
|
20250429,125300,298185610,11120,11120,11120,11120,10
|
|
20250429,125200,298074410,11120,11120,11120,11120,19
|
|
20250429,125100,297863130,11120,11120,11120,11120,19
|
|
20250429,125000,297651850,11120,11120,11120,11120,9
|
|
20250429,124900,297551770,11110,11110,11110,11110,19
|
|
20250429,124800,297340680,11100,11100,11100,11100,19
|
|
20250429,124700,297129780,11100,11110,11120,11090,3278
|
|
20250429,124600,260742450,11110,11110,11110,11110,19
|
|
20250429,124500,260531360,11110,11110,11110,11110,19
|
|
20250429,124400,260320270,11110,11110,11110,11110,9
|
|
20250429,124300,260220280,11110,11130,11150,11110,434
|
|
20250429,124200,255392610,11130,11130,11130,11130,19
|
|
20250429,124100,255181140,11130,11130,11130,11130,10
|
|
20250429,124000,255069840,11130,11130,11130,11130,19
|
|
20250429,123900,254858370,11130,11130,11130,11130,19
|
|
20250429,123800,254646900,11140,11130,11140,11130,222
|
|
20250429,123700,252173910,11130,11160,11160,11130,1088
|
|
20250429,123600,240051000,11160,11160,11160,11160,19
|
|
20250429,123500,239838960,11160,11160,11160,11160,10
|
|
20250429,123400,239727360,11160,11160,11160,11160,19
|
|
20250429,123300,239515320,11160,11160,11160,11160,19
|
|
20250429,123200,239303280,11160,11160,11160,11160,9
|
|
20250429,123100,239202840,11150,11150,11150,11150,19
|
|
20250429,123000,238990990,11150,11150,11150,11150,19
|
|
20250429,122900,238779140,11150,11160,11160,11150,92
|
|
20250429,122800,237752550,11150,11160,11160,11140,130
|
|
20250429,122700,236303110,11160,11160,11160,11160,19
|
|
20250429,122600,236091070,11160,11160,11160,11160,9
|
|
20250429,122500,235990630,11160,11160,11160,11160,19
|
|
20250429,122400,235778590,11160,11160,11160,11160,19
|
|
20250429,122300,235566550,11160,11160,11160,11160,10
|
|
20250429,122200,235454950,11160,11160,11160,11160,19
|
|
20250429,122100,235242910,11160,11160,11160,11160,19
|
|
20250429,122000,235030870,11160,11160,11160,11160,9
|
|
20250429,121900,234930430,11160,11170,11170,11160,21
|
|
20250429,121800,234696060,11170,11180,11180,11170,281
|
|
20250429,121700,231557120,11180,11180,11180,11180,10
|
|
20250429,121600,231445320,11180,11180,11180,11180,19
|
|
20250429,121500,231232900,11180,11180,11180,11180,19
|
|
20250429,121400,231020480,11170,11170,11170,11170,9
|
|
20250429,121300,230919950,11170,11180,11180,11170,20
|
|
20250429,121200,230696450,11200,11170,11200,11170,20
|
|
20250429,121100,230473020,11170,11170,11170,11170,10
|
|
20250429,121000,230361320,11170,11170,11170,11170,19
|
|
20250429,120900,230149090,11170,11170,11170,11170,19
|
|
20250429,120800,229936860,11170,11170,11170,11170,9
|
|
20250429,120700,229836330,11170,11170,11170,11170,19
|
|
20250429,120600,229624100,11170,11170,11170,11170,19
|
|
20250429,120500,229411870,11170,11170,11170,11170,12
|
|
20250429,120400,229277830,11170,11170,11170,11170,19
|
|
20250429,120300,229065600,11200,11170,11200,11170,20
|
|
20250429,120200,228842170,11170,11170,11170,11170,10
|
|
20250429,120100,228730470,11170,11170,11170,11170,19
|
|
20250429,120000,228518240,11180,11170,11180,11170,233
|
|
20250429,115900,225913510,11170,11170,11170,11170,9
|
|
20250429,115800,225812980,11170,11170,11170,11170,20
|
|
20250429,115700,225589580,11170,11160,11200,11160,47
|
|
20250429,115600,225064860,11170,11190,11190,11160,1555
|
|
20250429,115500,207699640,11190,11190,11190,11190,20
|
|
20250429,115400,207475840,11190,11190,11190,11190,20
|
|
20250429,115300,207252040,11190,11190,11190,11190,11
|
|
20250429,115200,207128950,11190,11190,11190,11190,19
|
|
20250429,115100,206916340,11190,11190,11190,11190,20
|
|
20250429,115000,206692540,11190,11190,11210,11190,12
|
|
20250429,114900,206558240,11190,11190,11190,11190,20
|
|
20250429,114800,206334440,11190,11190,11190,11190,19
|
|
20250429,114700,206121830,11190,11190,11190,11190,11
|
|
20250429,114600,205998740,11190,11190,11190,11190,20
|
|
20250429,114500,205774940,11210,11190,11210,11190,21
|
|
20250429,114400,205539930,11190,11190,11190,11190,10
|
|
20250429,114300,205428030,11190,11190,11190,11190,21
|
|
20250429,114200,205193040,11190,11190,11190,11190,20
|
|
20250429,114100,204969240,11190,11190,11190,11190,9
|
|
20250429,114000,204868530,11190,11190,11190,11190,19
|
|
20250429,113900,204655920,11190,11190,11190,11190,22
|
|
20250429,113800,204409740,11190,11210,11210,11190,11
|
|
20250429,113700,204286630,11190,11210,11210,11190,19
|
|
20250429,113600,204074000,11190,11190,11190,11190,21
|
|
20250429,113500,203839010,11190,11190,11190,11190,10
|
|
20250429,113400,203727110,11190,11190,11220,11190,20
|
|
20250429,113300,203503280,11190,11190,11190,11190,21
|
|
20250429,113200,203268290,11190,11190,11190,11190,10
|
|
20250429,113100,203156390,11190,11190,11190,11190,20
|
|
20250429,113000,202932590,11190,11190,11190,11190,20
|
|
20250429,112900,202708790,11190,11190,11190,11190,10
|
|
20250429,112800,202596890,11190,11170,11240,11170,30
|
|
20250429,112700,202261280,11170,11170,11170,11170,20
|
|
20250429,112600,202037880,11170,11160,11170,11160,12
|
|
20250429,112500,201903950,11160,11170,11170,11160,105
|
|
20250429,112400,200731850,11160,11160,11160,11160,20
|
|
20250429,112300,200508650,11160,11160,11160,11160,9
|
|
20250429,112200,200408210,11160,11160,11190,11160,23
|
|
20250429,112100,200151470,11160,11160,11160,11160,19
|
|
20250429,112000,199939430,11160,11160,11160,11160,11
|
|
20250429,111900,199816670,11160,11160,11160,11160,20
|
|
20250429,111800,199593470,11160,11160,11160,11160,20
|
|
20250429,111700,199370270,11160,11160,11160,11160,10
|
|
20250429,111600,199258670,11160,11160,11160,11160,20
|
|
20250429,111500,199035470,11160,11160,11160,11160,19
|
|
20250429,111400,198823430,11160,11160,11160,11160,12
|
|
20250429,111300,198689510,11160,11160,11160,11160,342
|
|
20250429,111200,194872790,11160,11160,11160,11160,21
|
|
20250429,111100,194638430,11160,11160,11160,11160,9
|
|
20250429,111000,194537990,11160,11160,11160,11160,20
|
|
20250429,110900,194314790,11190,11160,11190,11160,22
|
|
20250429,110800,194069240,11160,11160,11160,11160,10
|
|
20250429,110700,193957640,11160,11160,11160,11160,19
|
|
20250429,110600,193745600,11160,11160,11160,11160,22
|
|
20250429,110500,193500080,11160,11160,11160,11160,9
|
|
20250429,110400,193399640,11160,11160,11160,11160,19
|
|
20250429,110300,193187600,11170,11160,11170,11160,20
|
|
20250429,110200,192964290,11160,11160,11160,11160,12
|
|
20250429,110100,192830370,11160,11160,11160,11160,19
|
|
20250429,110000,192618330,11160,11160,11160,11160,20
|
|
20250429,105900,192395130,11160,11160,11160,11160,10
|
|
20250429,105800,192283530,11160,11170,11190,11160,22
|
|
20250429,105700,192037920,11180,11160,11180,11160,22
|
|
20250429,105600,191792370,11180,11170,11180,11160,232
|
|
20250429,105500,189201280,11170,11170,11170,11170,20
|
|
20250429,105400,188977880,11170,11170,11170,11170,27
|
|
20250429,105300,188676290,11170,11180,11180,11170,3
|
|
20250429,105200,188642760,11180,11180,11180,11180,20
|
|
20250429,105100,188419160,11180,11180,11180,11180,20
|
|
20250429,105000,188195560,11180,11180,11180,11180,10
|
|
20250429,104900,188083760,11180,11180,11180,11180,57
|
|
20250429,104800,187446500,11180,11180,11180,11180,19
|
|
20250429,104700,187234080,11180,11180,11180,11180,18
|
|
20250429,104600,187032840,11190,11180,11210,11180,13
|
|
20250429,104500,186887450,11170,11190,11210,11170,176
|
|
20250429,104400,184920610,11210,11200,11210,11180,194
|
|
20250429,104300,182748030,11200,11200,11200,11200,20
|
|
20250429,104200,182524030,11200,11200,11200,11200,20
|
|
20250429,104100,182300030,11200,11200,11240,11200,244
|
|
20250429,104000,179567190,11200,11210,11210,11200,20
|
|
20250429,103900,179343170,11230,11220,11230,11220,23
|
|
20250429,103800,179085080,11240,11170,11240,11170,932
|
|
20250429,103700,168627660,11170,11210,11220,11170,404
|
|
20250429,103600,164105410,11200,11200,11200,11200,19
|
|
20250429,103500,163892610,11200,11200,11200,11200,10
|
|
20250429,103400,163780610,11200,11210,11220,11200,671
|
|
20250429,103300,156261000,11210,11210,11220,11210,28
|
|
20250429,103200,155947040,11210,11220,11220,11210,13
|
|
20250429,103100,155801290,11210,11210,11210,11210,20
|
|
20250429,103000,155577090,11210,11210,11210,11210,19
|
|
20250429,102900,155364100,11210,11210,11210,11210,11
|
|
20250429,102800,155240790,11210,11210,11220,11210,21
|
|
20250429,102700,155005370,11210,11210,11210,11210,19
|
|
20250429,102600,154792380,11210,11210,11210,11210,11
|
|
20250429,102500,154669070,11210,11210,11210,11210,20
|
|
20250429,102400,154444870,11210,11210,11210,11210,20
|
|
20250429,102300,154220670,11210,11210,11210,11210,10
|
|
20250429,102200,154108570,11210,11210,11210,11210,20
|
|
20250429,102100,153884370,11210,11210,11210,11210,19
|
|
20250429,102000,153671380,11210,11170,11230,11170,305
|
|
20250429,101900,150253530,11170,11170,11180,11170,198
|
|
20250429,101800,148040080,11170,11150,11170,11150,210
|
|
20250429,101700,145694580,11130,11130,11130,11130,10
|
|
20250429,101600,145583280,11130,11130,11190,11130,21
|
|
20250429,101500,145349490,11130,11130,11190,11130,21
|
|
20250429,101400,145115700,11150,11180,11200,11150,1114
|
|
20250429,101300,132678310,11180,11210,11210,11100,2522
|
|
20250429,101200,104539420,11210,11220,11220,11210,23
|
|
20250429,101100,104281570,11220,11210,11230,11210,257
|
|
20250429,101000,101398290,11200,11200,11200,11200,20
|
|
20250429,100900,101174290,11200,11200,11200,11200,19
|
|
20250429,100800,100961490,11200,11210,11210,11200,440
|
|
20250429,100700,96029200,11200,11200,11210,11200,23
|
|
20250429,100600,95771570,11200,11190,11220,11190,164
|
|
20250429,100500,93933340,11190,11210,11210,11190,13
|
|
20250429,100400,93787830,11190,11190,11190,11190,71
|
|
20250429,100300,92993340,11210,11160,11210,11160,378
|
|
20250429,100200,88765750,11160,11160,11160,11160,10
|
|
20250429,100100,88654150,11160,11160,11160,11160,20
|
|
20250429,100000,88430950,11160,11160,11160,11160,20
|
|
20250429,095900,88207750,11170,11170,11170,11160,201
|
|
20250429,095800,85963940,11170,11180,11180,11170,505
|
|
20250429,095700,80318140,11180,11180,11180,11180,19
|
|
20250429,095600,80105720,11180,11180,11210,11180,11
|
|
20250429,095500,79982710,11180,11190,11210,11180,23
|
|
20250429,095400,79725530,11210,11150,11210,11140,1635
|
|
20250429,095300,61502880,11150,11150,11150,11150,10
|
|
20250429,095200,61391380,11150,11150,11150,11150,20
|
|
20250429,095100,61168380,11150,11140,11170,11140,51
|
|
20250429,095000,60599240,11140,11100,11170,11100,179
|
|
20250429,094900,58603570,11100,11100,11100,11100,19
|
|
20250429,094800,58392670,11110,11100,11110,11100,20
|
|
20250429,094700,58170570,11110,11080,11120,11080,46
|
|
20250429,094600,57659750,11080,11080,11080,11080,19
|
|
20250429,094500,57449230,11080,11100,11100,11080,1681
|
|
20250429,094400,38807830,11100,11100,11100,11100,10
|
|
20250429,094300,38696830,11100,11100,11100,11100,20
|
|
20250429,094200,38474830,11100,11100,11100,11100,19
|
|
20250429,094100,38263930,11100,11100,11100,11100,12
|
|
20250429,094000,38130730,11100,11100,11100,11100,19
|
|
20250429,093900,37919830,11100,11100,11100,11100,20
|
|
20250429,093800,37697830,11100,11110,11110,11100,21
|
|
20250429,093700,37464630,11100,11060,11100,11060,25
|
|
20250429,093600,37187940,11090,11060,11090,11060,21
|
|
20250429,093500,36955620,11090,11060,11090,11060,14
|
|
20250429,093400,36800750,11060,11060,11060,11060,19
|
|
20250429,093300,36590610,11060,11060,11060,11060,19
|
|
20250429,093200,36380470,11060,11060,11060,11060,9
|
|
20250429,093100,36280930,11060,11060,11060,11060,20
|
|
20250429,093000,36059730,11050,11050,11050,11050,19
|
|
20250429,092900,35849780,11050,11050,11050,11050,10
|
|
20250429,092800,35739280,11050,11050,11050,11050,20
|
|
20250429,092700,35518280,11050,11050,11050,11050,19
|
|
20250429,092600,35308330,11050,11050,11090,11040,547
|
|
20250429,092500,29264300,11050,11050,11050,11050,18
|
|
20250429,092400,29065400,11050,11050,11050,11050,20
|
|
20250429,092300,28844400,11090,11050,11090,11050,11
|
|
20250429,092200,28722810,11050,11050,11050,11050,19
|
|
20250429,092100,28512860,11070,11070,11070,11070,38
|
|
20250429,092000,28092200,11070,11160,11160,11060,282
|
|
20250429,091900,24954840,11090,11020,11090,11020,596
|
|
20250429,091800,18355750,11020,11020,11030,11020,327
|
|
20250429,091700,14749130,11020,11020,11020,11020,10
|
|
20250429,091600,14638930,11020,11020,11020,11020,19
|
|
20250429,091500,14429550,11030,11020,11030,11020,42
|
|
20250429,091400,13966480,11040,11020,11040,11020,352
|
|
20250429,091300,10087420,11020,11020,11020,11020,20
|
|
20250429,091200,9867020,11030,11020,11050,11020,451
|
|
20250429,091100,4895080,11010,11010,11010,11010,0
|
|
20250429,091000,4895080,11010,11010,11010,11010,6
|
|
20250429,090900,4829020,11010,11010,11010,11010,19
|
|
20250429,090800,4619830,11010,11010,11010,11010,11
|
|
20250429,090700,4498720,11020,11030,11030,11020,18
|
|
20250429,090600,4300320,11030,11030,11030,11030,19
|
|
20250429,090500,4090750,11030,11030,11030,11030,10
|
|
20250429,090400,3980450,11060,11030,11060,11030,73
|
|
20250429,090300,3174150,11030,11060,11060,11030,127
|
|
20250429,090200,1771530,11070,11080,11080,11070,118
|
|
20250429,090100,464980,11080,11080,11080,11080,3
|
|
20250429,090000,431740,11070,11070,11080,11070,39
|