604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,190100,131417560,6540,6540,6540,6540,507
|
|
20250429,190000,131417560,6540,6540,6540,6540,0
|
|
20250429,185900,131417560,6540,6540,6540,6540,0
|
|
20250429,185800,131417560,6540,6540,6540,6540,0
|
|
20250429,185700,131417560,6540,6540,6540,6540,0
|
|
20250429,185600,131417560,6540,6540,6540,6540,0
|
|
20250429,185500,131417560,6540,6540,6540,6540,0
|
|
20250429,185400,131417560,6540,6540,6540,6540,0
|
|
20250429,185300,131417560,6540,6540,6540,6540,0
|
|
20250429,185200,131417560,6540,6540,6540,6540,0
|
|
20250429,185100,131417560,6540,6540,6540,6540,0
|
|
20250429,185000,131417560,6540,6540,6540,6540,0
|
|
20250429,184900,131417560,6540,6540,6540,6540,0
|
|
20250429,184800,131417560,6540,6540,6540,6540,0
|
|
20250429,184700,131417560,6540,6540,6540,6540,0
|
|
20250429,184600,131417560,6540,6540,6540,6540,0
|
|
20250429,184500,131417560,6540,6540,6540,6540,0
|
|
20250429,184400,131417560,6540,6540,6540,6540,0
|
|
20250429,184300,131417560,6540,6540,6540,6540,0
|
|
20250429,184200,131417560,6540,6540,6540,6540,0
|
|
20250429,184100,131417560,6540,6540,6540,6540,0
|
|
20250429,184000,131417560,6540,6540,6540,6540,0
|
|
20250429,183900,131417560,6540,6540,6540,6540,0
|
|
20250429,183800,131417560,6540,6540,6540,6540,0
|
|
20250429,183700,131417560,6540,6540,6540,6540,0
|
|
20250429,183600,131417560,6540,6540,6540,6540,0
|
|
20250429,183500,131417560,6540,6540,6540,6540,0
|
|
20250429,183400,131417560,6540,6540,6540,6540,0
|
|
20250429,183300,131417560,6540,6540,6540,6540,0
|
|
20250429,183200,131417560,6540,6540,6540,6540,0
|
|
20250429,183100,131417560,6540,6540,6540,6540,507
|
|
20250429,183000,131417560,6540,6540,6540,6540,0
|
|
20250429,182900,131417560,6540,6540,6540,6540,0
|
|
20250429,182800,131417560,6540,6540,6540,6540,0
|
|
20250429,182700,131417560,6540,6540,6540,6540,0
|
|
20250429,182600,131417560,6540,6540,6540,6540,0
|
|
20250429,182500,131417560,6540,6540,6540,6540,0
|
|
20250429,182400,131417560,6540,6540,6540,6540,0
|
|
20250429,182300,131417560,6540,6540,6540,6540,0
|
|
20250429,182200,131417560,6540,6540,6540,6540,0
|
|
20250429,182100,131417560,6540,6540,6540,6540,0
|
|
20250429,182000,131417560,6540,6540,6540,6540,0
|
|
20250429,181900,131417560,6540,6540,6540,6540,0
|
|
20250429,181800,131417560,6540,6540,6540,6540,0
|
|
20250429,181700,131417560,6540,6540,6540,6540,0
|
|
20250429,181600,131417560,6540,6540,6540,6540,0
|
|
20250429,181500,131417560,6540,6540,6540,6540,0
|
|
20250429,181400,131417560,6540,6540,6540,6540,0
|
|
20250429,181300,131417560,6540,6540,6540,6540,0
|
|
20250429,181200,131417560,6540,6540,6540,6540,0
|
|
20250429,181100,131417560,6540,6540,6540,6540,0
|
|
20250429,181000,131417560,6540,6540,6540,6540,0
|
|
20250429,180900,131417560,6540,6540,6540,6540,0
|
|
20250429,180800,131417560,6540,6540,6540,6540,0
|
|
20250429,180700,131417560,6540,6540,6540,6540,0
|
|
20250429,180600,131417560,6540,6540,6540,6540,0
|
|
20250429,180500,131417560,6540,6540,6540,6540,0
|
|
20250429,180400,131417560,6540,6540,6540,6540,0
|
|
20250429,180300,131417560,6540,6540,6540,6540,0
|
|
20250429,180200,131417560,6540,6540,6540,6540,0
|
|
20250429,180100,131417560,6540,6540,6540,6540,507
|
|
20250429,180000,131417560,6540,6540,6540,6540,0
|
|
20250429,175900,131417560,6540,6540,6540,6540,0
|
|
20250429,175800,131417560,6540,6540,6540,6540,0
|
|
20250429,175700,131417560,6540,6540,6540,6540,0
|
|
20250429,175600,131417560,6540,6540,6540,6540,0
|
|
20250429,175500,131417560,6540,6540,6540,6540,0
|
|
20250429,175400,131417560,6540,6540,6540,6540,0
|
|
20250429,175300,131417560,6540,6540,6540,6540,0
|
|
20250429,175200,131417560,6540,6540,6540,6540,0
|
|
20250429,175100,131417560,6540,6540,6540,6540,0
|
|
20250429,175000,131417560,6540,6540,6540,6540,0
|
|
20250429,174900,131417560,6540,6540,6540,6540,0
|
|
20250429,174800,131417560,6540,6540,6540,6540,0
|
|
20250429,174700,131417560,6540,6540,6540,6540,0
|
|
20250429,174600,131417560,6540,6540,6540,6540,0
|
|
20250429,174500,131417560,6540,6540,6540,6540,0
|
|
20250429,174400,131417560,6540,6540,6540,6540,0
|
|
20250429,174300,131417560,6540,6540,6540,6540,0
|
|
20250429,174200,131417560,6540,6540,6540,6540,0
|
|
20250429,174100,131417560,6540,6540,6540,6540,0
|
|
20250429,174000,131417560,6540,6540,6540,6540,0
|
|
20250429,173900,131417560,6540,6540,6540,6540,0
|
|
20250429,173800,131417560,6540,6540,6540,6540,0
|
|
20250429,173700,131417560,6540,6540,6540,6540,0
|
|
20250429,173600,131417560,6540,6540,6540,6540,0
|
|
20250429,173500,131417560,6540,6540,6540,6540,0
|
|
20250429,173400,131417560,6540,6540,6540,6540,0
|
|
20250429,173300,131417560,6540,6540,6540,6540,0
|
|
20250429,173200,131417560,6540,6540,6540,6540,0
|
|
20250429,173100,131417560,6540,6540,6540,6540,507
|
|
20250429,173000,131417560,6540,6540,6540,6540,0
|
|
20250429,172900,131417560,6540,6540,6540,6540,0
|
|
20250429,172800,131417560,6540,6540,6540,6540,0
|
|
20250429,172700,131417560,6540,6540,6540,6540,0
|
|
20250429,172600,131417560,6540,6540,6540,6540,0
|
|
20250429,172500,131417560,6540,6540,6540,6540,0
|
|
20250429,172400,131417560,6540,6540,6540,6540,0
|
|
20250429,172300,131417560,6540,6540,6540,6540,0
|
|
20250429,172200,131417560,6540,6540,6540,6540,0
|
|
20250429,172100,131417560,6540,6540,6540,6540,0
|
|
20250429,172000,131417560,6540,6540,6540,6540,0
|
|
20250429,171900,131417560,6540,6540,6540,6540,0
|
|
20250429,171800,131417560,6540,6540,6540,6540,0
|
|
20250429,171700,131417560,6540,6540,6540,6540,0
|
|
20250429,171600,131417560,6540,6540,6540,6540,0
|
|
20250429,171500,131417560,6540,6540,6540,6540,0
|
|
20250429,171400,131417560,6540,6540,6540,6540,0
|
|
20250429,171300,131417560,6540,6540,6540,6540,0
|
|
20250429,171200,131417560,6540,6540,6540,6540,0
|
|
20250429,171100,131417560,6540,6540,6540,6540,0
|
|
20250429,171000,131417560,6540,6540,6540,6540,0
|
|
20250429,170900,131417560,6540,6540,6540,6540,0
|
|
20250429,170800,131417560,6540,6540,6540,6540,0
|
|
20250429,170700,131417560,6540,6540,6540,6540,0
|
|
20250429,170600,131417560,6540,6540,6540,6540,0
|
|
20250429,170500,131417560,6540,6540,6540,6540,0
|
|
20250429,170400,131417560,6540,6540,6540,6540,0
|
|
20250429,170300,131417560,6540,6540,6540,6540,0
|
|
20250429,170200,131417560,6540,6540,6540,6540,0
|
|
20250429,170100,131417560,6540,6540,6540,6540,507
|
|
20250429,170000,131417560,6540,6540,6540,6540,0
|
|
20250429,165900,131417560,6540,6540,6540,6540,0
|
|
20250429,165800,131417560,6540,6540,6540,6540,0
|
|
20250429,165700,131417560,6540,6540,6540,6540,0
|
|
20250429,165600,131417560,6540,6540,6540,6540,0
|
|
20250429,165500,131417560,6540,6540,6540,6540,0
|
|
20250429,165400,131417560,6540,6540,6540,6540,0
|
|
20250429,165300,131417560,6540,6540,6540,6540,0
|
|
20250429,165200,131417560,6540,6540,6540,6540,0
|
|
20250429,165100,131417560,6540,6540,6540,6540,0
|
|
20250429,165000,131417560,6540,6540,6540,6540,0
|
|
20250429,164900,131417560,6540,6540,6540,6540,0
|
|
20250429,164800,131417560,6540,6540,6540,6540,0
|
|
20250429,164700,131417560,6540,6540,6540,6540,0
|
|
20250429,164600,131417560,6540,6540,6540,6540,0
|
|
20250429,164500,131417560,6540,6540,6540,6540,0
|
|
20250429,164400,131417560,6540,6540,6540,6540,0
|
|
20250429,164300,131417560,6540,6540,6540,6540,0
|
|
20250429,164200,131417560,6540,6540,6540,6540,0
|
|
20250429,164100,131417560,6540,6540,6540,6540,0
|
|
20250429,164000,131417560,6540,6540,6540,6540,0
|
|
20250429,163900,131417560,6540,6540,6540,6540,0
|
|
20250429,163800,131417560,6540,6540,6540,6540,0
|
|
20250429,163700,131417560,6540,6540,6540,6540,0
|
|
20250429,163600,131417560,6540,6540,6540,6540,0
|
|
20250429,163500,131417560,6540,6540,6540,6540,0
|
|
20250429,163400,131417560,6540,6540,6540,6540,0
|
|
20250429,163300,131417560,6540,6540,6540,6540,0
|
|
20250429,163200,131417560,6540,6540,6540,6540,0
|
|
20250429,163100,131417560,6540,6540,6540,6540,507
|
|
20250429,163000,131417560,6540,6540,6540,6540,0
|
|
20250429,162900,131417560,6540,6540,6540,6540,0
|
|
20250429,162800,131417560,6540,6540,6540,6540,0
|
|
20250429,162700,131417560,6540,6540,6540,6540,0
|
|
20250429,162600,131417560,6540,6540,6540,6540,0
|
|
20250429,162500,131417560,6540,6540,6540,6540,0
|
|
20250429,162400,131417560,6540,6540,6540,6540,0
|
|
20250429,162300,131417560,6540,6540,6540,6540,0
|
|
20250429,162200,131417560,6540,6540,6540,6540,0
|
|
20250429,162100,131417560,6540,6540,6540,6540,0
|
|
20250429,162000,131417560,6540,6540,6540,6540,0
|
|
20250429,161900,131417560,6540,6540,6540,6540,0
|
|
20250429,161800,131417560,6540,6540,6540,6540,0
|
|
20250429,161700,131417560,6540,6540,6540,6540,0
|
|
20250429,161600,131417560,6540,6540,6540,6540,0
|
|
20250429,161500,131417560,6540,6540,6540,6540,0
|
|
20250429,161400,131417560,6540,6540,6540,6540,0
|
|
20250429,161300,131417560,6540,6540,6540,6540,0
|
|
20250429,161200,131417560,6540,6540,6540,6540,0
|
|
20250429,161100,131417560,6540,6540,6540,6540,0
|
|
20250429,161000,131417560,6540,6540,6540,6540,0
|
|
20250429,160900,131417560,6540,6540,6540,6540,0
|
|
20250429,160800,131417560,6540,6540,6540,6540,0
|
|
20250429,160700,131417560,6540,6540,6540,6540,0
|
|
20250429,160600,131417560,6540,6540,6540,6540,0
|
|
20250429,160500,131417560,6540,6540,6540,6540,0
|
|
20250429,160400,131417560,6540,6540,6540,6540,0
|
|
20250429,160300,131417560,6540,6540,6540,6540,0
|
|
20250429,160200,131417560,6540,6540,6540,6540,0
|
|
20250429,160100,131417560,6540,6540,6540,6540,507
|
|
20250429,160000,131417560,6540,6540,6540,6540,0
|
|
20250429,155900,131417560,6540,6540,6540,6540,0
|
|
20250429,155800,131417560,6540,6540,6540,6540,0
|
|
20250429,155700,131417560,6540,6540,6540,6540,0
|
|
20250429,155600,131417560,6540,6540,6540,6540,0
|
|
20250429,155500,131417560,6540,6540,6540,6540,0
|
|
20250429,155400,131417560,6540,6540,6540,6540,0
|
|
20250429,155300,131417560,6540,6540,6540,6540,0
|
|
20250429,155200,131417560,6540,6540,6540,6540,0
|
|
20250429,155100,131417560,6540,6540,6540,6540,0
|
|
20250429,155000,131417560,6540,6540,6540,6540,0
|
|
20250429,154900,131417560,6540,6540,6540,6540,0
|
|
20250429,154800,131417560,6540,6540,6540,6540,0
|
|
20250429,154700,131417560,6540,6540,6540,6540,0
|
|
20250429,154600,131417560,6540,6540,6540,6540,0
|
|
20250429,154500,131417560,6540,6540,6540,6540,0
|
|
20250429,154400,131417560,6540,6540,6540,6540,0
|
|
20250429,154300,131417560,6540,6540,6540,6540,0
|
|
20250429,154200,131417560,6540,6540,6540,6540,0
|
|
20250429,154100,131417560,6540,6540,6540,6540,0
|
|
20250429,154000,131417560,6540,6540,6540,6540,0
|
|
20250429,153900,131417560,6540,6540,6540,6540,0
|
|
20250429,153800,131417560,6540,6540,6540,6540,0
|
|
20250429,153700,131417560,6540,6540,6540,6540,0
|
|
20250429,153600,131417560,6540,6540,6540,6540,0
|
|
20250429,153500,131417560,6540,6540,6540,6540,0
|
|
20250429,153400,131417560,6540,6540,6540,6540,0
|
|
20250429,153300,131417560,6540,6540,6540,6540,0
|
|
20250429,153200,131417560,6540,6540,6540,6540,0
|
|
20250429,153100,131417560,6540,6540,6540,6540,507
|
|
20250429,153000,131417560,6540,6540,6540,6540,507
|
|
20250429,152900,128101780,6540,6540,6540,6540,0
|
|
20250429,152800,128101780,6540,6540,6540,6540,0
|
|
20250429,152700,128101780,6540,6540,6540,6540,0
|
|
20250429,152600,128101780,6540,6540,6540,6540,0
|
|
20250429,152500,128101780,6540,6540,6540,6540,0
|
|
20250429,152400,128101780,6540,6540,6540,6540,0
|
|
20250429,152300,128101780,6540,6540,6540,6540,0
|
|
20250429,152200,128101780,6540,6540,6540,6540,0
|
|
20250429,152100,128101780,6540,6540,6540,6540,0
|
|
20250429,152000,128101780,6540,6540,6540,6540,0
|
|
20250429,151900,128101780,6540,6540,6540,6540,0
|
|
20250429,151800,128101780,6540,6540,6540,6540,0
|
|
20250429,151700,128101780,6540,6540,6540,6540,0
|
|
20250429,151600,128101780,6540,6540,6540,6540,0
|
|
20250429,151500,128101780,6540,6540,6540,6540,0
|
|
20250429,151400,128101780,6540,6540,6540,6540,0
|
|
20250429,151300,128101780,6540,6540,6540,6540,0
|
|
20250429,151200,128101780,6540,6540,6540,6540,0
|
|
20250429,151100,128101780,6540,6540,6540,6540,0
|
|
20250429,151000,128101780,6540,6540,6540,6540,0
|
|
20250429,150900,128101780,6540,6550,6550,6540,16
|
|
20250429,150800,127996990,6540,6540,6540,6540,0
|
|
20250429,150700,127996990,6540,6540,6540,6540,9
|
|
20250429,150600,127938130,6540,6540,6540,6540,50
|
|
20250429,150500,127611130,6540,6540,6540,6540,1
|
|
20250429,150400,127604590,6550,6550,6550,6550,0
|
|
20250429,150300,127604590,6550,6550,6550,6550,0
|
|
20250429,150200,127604590,6550,6555,6555,6550,329
|
|
20250429,150100,125449540,6560,6560,6560,6560,6
|
|
20250429,150000,125410180,6550,6550,6550,6550,0
|
|
20250429,145900,125410180,6550,6550,6550,6550,0
|
|
20250429,145800,125410180,6550,6550,6550,6550,0
|
|
20250429,145700,125410180,6550,6550,6550,6550,0
|
|
20250429,145600,125410180,6550,6550,6550,6550,0
|
|
20250429,145500,125410180,6550,6550,6550,6550,0
|
|
20250429,145400,125410180,6550,6550,6550,6550,0
|
|
20250429,145300,125410180,6550,6550,6550,6550,40
|
|
20250429,145200,125148180,6550,6550,6550,6550,0
|
|
20250429,145100,125148180,6550,6560,6560,6550,100
|
|
20250429,145000,124492950,6570,6570,6570,6570,0
|
|
20250429,144900,124492950,6570,6570,6570,6570,0
|
|
20250429,144800,124492950,6570,6570,6570,6570,0
|
|
20250429,144700,124492950,6570,6570,6570,6570,0
|
|
20250429,144600,124492950,6570,6570,6570,6570,2
|
|
20250429,144500,124479810,6570,6570,6570,6570,0
|
|
20250429,144400,124479810,6570,6570,6570,6570,48
|
|
20250429,144300,124164450,6580,6580,6580,6580,10
|
|
20250429,144200,124098650,6590,6590,6590,6590,0
|
|
20250429,144100,124098650,6590,6590,6590,6590,0
|
|
20250429,144000,124098650,6590,6590,6590,6590,0
|
|
20250429,143900,124098650,6590,6590,6590,6590,10
|
|
20250429,143800,124032750,6590,6590,6590,6590,2
|
|
20250429,143700,124019570,6590,6590,6590,6590,11
|
|
20250429,143600,123947080,6590,6590,6590,6590,0
|
|
20250429,143500,123947080,6590,6590,6590,6590,0
|
|
20250429,143400,123947080,6590,6590,6590,6590,10
|
|
20250429,143300,123881180,6590,6590,6590,6590,2
|
|
20250429,143200,123868000,6590,6580,6590,6580,300
|
|
20250429,143100,121893510,6580,6580,6580,6580,0
|
|
20250429,143000,121893510,6580,6580,6580,6580,0
|
|
20250429,142900,121893510,6580,6580,6580,6580,0
|
|
20250429,142800,121893510,6580,6580,6580,6580,0
|
|
20250429,142700,121893510,6580,6570,6580,6570,287
|
|
20250429,142600,120007050,6570,6570,6570,6570,0
|
|
20250429,142500,120007050,6570,6570,6570,6570,0
|
|
20250429,142400,120007050,6570,6570,6570,6570,0
|
|
20250429,142300,120007050,6570,6570,6570,6570,0
|
|
20250429,142200,120007050,6570,6570,6570,6570,0
|
|
20250429,142100,120007050,6570,6570,6570,6570,0
|
|
20250429,142000,120007050,6570,6570,6570,6570,0
|
|
20250429,141900,120007050,6570,6570,6570,6570,0
|
|
20250429,141800,120007050,6570,6570,6570,6570,0
|
|
20250429,141700,120007050,6570,6570,6570,6570,28
|
|
20250429,141600,119823090,6590,6590,6590,6590,0
|
|
20250429,141500,119823090,6590,6590,6590,6590,10
|
|
20250429,141400,119757190,6590,6590,6590,6590,10
|
|
20250429,141300,119691290,6600,6600,6600,6600,50
|
|
20250429,141200,119361290,6600,6590,6600,6590,106
|
|
20250429,141100,118661730,6590,6590,6590,6590,427
|
|
20250429,141000,115847800,6550,6580,6580,6550,131
|
|
20250429,140900,114985940,6570,6560,6570,6560,402
|
|
20250429,140800,112346550,6550,6550,6550,6550,0
|
|
20250429,140700,112346550,6550,6550,6550,6550,129
|
|
20250429,140600,111501600,6540,6540,6540,6540,0
|
|
20250429,140500,111501600,6540,6540,6540,6540,0
|
|
20250429,140400,111501600,6540,6540,6540,6540,1
|
|
20250429,140300,111495060,6540,6540,6540,6540,0
|
|
20250429,140200,111495060,6540,6540,6540,6540,0
|
|
20250429,140100,111495060,6540,6540,6540,6540,0
|
|
20250429,140000,111495060,6540,6540,6540,6540,0
|
|
20250429,135900,111495060,6540,6540,6540,6540,0
|
|
20250429,135800,111495060,6540,6540,6540,6540,0
|
|
20250429,135700,111495060,6540,6540,6540,6540,2
|
|
20250429,135600,111481980,6540,6540,6540,6540,0
|
|
20250429,135500,111481980,6540,6540,6540,6540,66
|
|
20250429,135400,111050340,6550,6550,6550,6550,0
|
|
20250429,135300,111050340,6550,6550,6550,6550,0
|
|
20250429,135200,111050340,6550,6550,6550,6550,0
|
|
20250429,135100,111050340,6550,6550,6550,6550,0
|
|
20250429,135000,111050340,6550,6550,6550,6550,0
|
|
20250429,134900,111050340,6550,6550,6550,6550,0
|
|
20250429,134800,111050340,6550,6550,6550,6550,0
|
|
20250429,134700,111050340,6550,6550,6550,6550,0
|
|
20250429,134600,111050340,6550,6550,6550,6550,120
|
|
20250429,134500,110264340,6550,6550,6550,6550,0
|
|
20250429,134400,110264340,6550,6550,6550,6550,0
|
|
20250429,134300,110264340,6550,6550,6550,6550,20
|
|
20250429,134200,110133340,6550,6550,6550,6550,0
|
|
20250429,134100,110133340,6550,6550,6550,6550,0
|
|
20250429,134000,110133340,6550,6550,6550,6550,0
|
|
20250429,133900,110133340,6550,6550,6550,6550,0
|
|
20250429,133800,110133340,6550,6550,6550,6550,0
|
|
20250429,133700,110133340,6550,6550,6550,6550,0
|
|
20250429,133600,110133340,6550,6550,6550,6550,0
|
|
20250429,133500,110133340,6550,6550,6550,6550,0
|
|
20250429,133400,110133340,6550,6550,6550,6550,0
|
|
20250429,133300,110133340,6550,6550,6550,6550,0
|
|
20250429,133200,110133340,6550,6550,6550,6550,10
|
|
20250429,133100,110067840,6550,6550,6550,6550,0
|
|
20250429,133000,110067840,6550,6550,6550,6550,0
|
|
20250429,132900,110067840,6550,6550,6550,6550,1
|
|
20250429,132800,110061290,6550,6550,6550,6550,0
|
|
20250429,132700,110061290,6550,6550,6550,6550,0
|
|
20250429,132600,110061290,6550,6550,6550,6550,0
|
|
20250429,132500,110061290,6550,6550,6550,6550,0
|
|
20250429,132400,110061290,6550,6550,6550,6550,0
|
|
20250429,132300,110061290,6550,6550,6550,6550,0
|
|
20250429,132200,110061290,6550,6550,6550,6550,0
|
|
20250429,132100,110061290,6550,6550,6550,6550,0
|
|
20250429,132000,110061290,6550,6550,6550,6550,0
|
|
20250429,131900,110061290,6550,6540,6550,6540,116
|
|
20250429,131800,109301770,6550,6550,6550,6550,0
|
|
20250429,131700,109301770,6550,6550,6550,6550,0
|
|
20250429,131600,109301770,6550,6550,6550,6550,0
|
|
20250429,131500,109301770,6550,6550,6550,6550,0
|
|
20250429,131400,109301770,6550,6550,6550,6550,0
|
|
20250429,131300,109301770,6550,6550,6550,6550,0
|
|
20250429,131200,109301770,6550,6550,6550,6550,35
|
|
20250429,131100,109072520,6550,6550,6550,6550,0
|
|
20250429,131000,109072520,6550,6540,6550,6540,190
|
|
20250429,130900,107829330,6540,6540,6540,6540,0
|
|
20250429,130800,107829330,6540,6540,6540,6540,0
|
|
20250429,130700,107829330,6540,6540,6540,6540,0
|
|
20250429,130600,107829330,6540,6540,6540,6540,100
|
|
20250429,130500,107175330,6540,6540,6540,6540,0
|
|
20250429,130400,107175330,6540,6540,6540,6540,0
|
|
20250429,130300,107175330,6540,6540,6540,6540,0
|
|
20250429,130200,107175330,6540,6540,6540,6540,0
|
|
20250429,130100,107175330,6540,6540,6540,6540,145
|
|
20250429,130000,106227030,6540,6540,6540,6540,0
|
|
20250429,125900,106227030,6540,6540,6540,6540,0
|
|
20250429,125800,106227030,6540,6540,6540,6540,0
|
|
20250429,125700,106227030,6540,6540,6540,6540,0
|
|
20250429,125600,106227030,6540,6540,6540,6540,0
|
|
20250429,125500,106227030,6540,6540,6540,6540,100
|
|
20250429,125400,105573030,6540,6540,6540,6540,0
|
|
20250429,125300,105573030,6540,6540,6540,6540,0
|
|
20250429,125200,105573030,6540,6540,6540,6540,0
|
|
20250429,125100,105573030,6540,6540,6540,6540,0
|
|
20250429,125000,105573030,6540,6540,6540,6540,1
|
|
20250429,124900,105566490,6540,6540,6540,6540,0
|
|
20250429,124800,105566490,6540,6540,6540,6540,0
|
|
20250429,124700,105566490,6540,6540,6540,6540,0
|
|
20250429,124600,105566490,6540,6540,6540,6540,15
|
|
20250429,124500,105468390,6530,6530,6530,6530,0
|
|
20250429,124400,105468390,6530,6530,6530,6530,100
|
|
20250429,124300,104815390,6530,6530,6530,6530,0
|
|
20250429,124200,104815390,6530,6530,6530,6530,0
|
|
20250429,124100,104815390,6530,6530,6530,6530,0
|
|
20250429,124000,104815390,6530,6530,6530,6530,0
|
|
20250429,123900,104815390,6530,6530,6530,6530,0
|
|
20250429,123800,104815390,6530,6530,6530,6530,0
|
|
20250429,123700,104815390,6530,6530,6530,6530,0
|
|
20250429,123600,104815390,6530,6530,6530,6530,0
|
|
20250429,123500,104815390,6530,6530,6530,6530,100
|
|
20250429,123400,104162390,6530,6530,6530,6530,0
|
|
20250429,123300,104162390,6530,6530,6530,6530,0
|
|
20250429,123200,104162390,6530,6530,6530,6530,0
|
|
20250429,123100,104162390,6530,6530,6530,6530,100
|
|
20250429,123000,103509390,6530,6530,6530,6530,0
|
|
20250429,122900,103509390,6530,6530,6530,6530,0
|
|
20250429,122800,103509390,6530,6530,6530,6530,0
|
|
20250429,122700,103509390,6530,6530,6530,6530,0
|
|
20250429,122600,103509390,6530,6530,6530,6530,0
|
|
20250429,122500,103509390,6530,6530,6530,6530,1
|
|
20250429,122400,103502860,6530,6530,6530,6530,517
|
|
20250429,122300,100126850,6530,6530,6530,6530,340
|
|
20250429,122200,97906650,6540,6540,6540,6540,0
|
|
20250429,122100,97906650,6540,6540,6540,6540,0
|
|
20250429,122000,97906650,6540,6540,6540,6540,50
|
|
20250429,121900,97579650,6540,6540,6540,6540,1
|
|
20250429,121800,97573110,6540,6540,6540,6540,0
|
|
20250429,121700,97573110,6540,6540,6540,6540,150
|
|
20250429,121600,96592110,6540,6540,6540,6540,50
|
|
20250429,121500,96265110,6540,6540,6540,6540,100
|
|
20250429,121400,95611110,6530,6530,6530,6530,0
|
|
20250429,121300,95611110,6530,6530,6530,6530,0
|
|
20250429,121200,95611110,6530,6530,6530,6530,0
|
|
20250429,121100,95611110,6530,6530,6530,6530,0
|
|
20250429,121000,95611110,6530,6530,6530,6530,0
|
|
20250429,120900,95611110,6530,6530,6530,6530,0
|
|
20250429,120800,95611110,6530,6530,6530,6530,170
|
|
20250429,120700,94501010,6530,6530,6530,6530,200
|
|
20250429,120600,93195010,6540,6540,6540,6540,0
|
|
20250429,120500,93195010,6540,6540,6540,6540,0
|
|
20250429,120400,93195010,6540,6540,6540,6540,0
|
|
20250429,120300,93195010,6540,6540,6540,6540,0
|
|
20250429,120200,93195010,6540,6540,6540,6540,0
|
|
20250429,120100,93195010,6540,6540,6540,6540,105
|
|
20250429,120000,92508310,6540,6540,6540,6540,0
|
|
20250429,115900,92508310,6540,6540,6540,6540,0
|
|
20250429,115800,92508310,6540,6540,6540,6540,0
|
|
20250429,115700,92508310,6540,6540,6540,6540,0
|
|
20250429,115600,92508310,6540,6540,6540,6540,0
|
|
20250429,115500,92508310,6540,6540,6540,6540,0
|
|
20250429,115400,92508310,6540,6540,6540,6540,0
|
|
20250429,115300,92508310,6540,6540,6540,6540,0
|
|
20250429,115200,92508310,6540,6540,6540,6540,0
|
|
20250429,115100,92508310,6540,6540,6540,6540,0
|
|
20250429,115000,92508310,6540,6540,6540,6540,0
|
|
20250429,114900,92508310,6540,6540,6540,6540,0
|
|
20250429,114800,92508310,6540,6540,6540,6540,6
|
|
20250429,114700,92469070,6540,6540,6540,6540,0
|
|
20250429,114600,92469070,6540,6540,6540,6540,296
|
|
20250429,114500,90533230,6540,6540,6540,6540,21
|
|
20250429,114400,90395890,6530,6530,6530,6530,1
|
|
20250429,114300,90389360,6540,6540,6540,6540,0
|
|
20250429,114200,90389360,6540,6540,6540,6540,0
|
|
20250429,114100,90389360,6540,6540,6540,6540,0
|
|
20250429,114000,90389360,6540,6540,6540,6540,22
|
|
20250429,113900,90245480,6540,6540,6540,6540,0
|
|
20250429,113800,90245480,6540,6540,6540,6540,0
|
|
20250429,113700,90245480,6540,6540,6540,6540,0
|
|
20250429,113600,90245480,6540,6540,6540,6540,0
|
|
20250429,113500,90245480,6540,6540,6540,6540,100
|
|
20250429,113400,89591480,6540,6540,6540,6540,0
|
|
20250429,113300,89591480,6540,6540,6540,6540,1
|
|
20250429,113200,89584940,6530,6530,6530,6530,0
|
|
20250429,113100,89584940,6530,6530,6530,6530,0
|
|
20250429,113000,89584940,6530,6530,6530,6530,0
|
|
20250429,112900,89584940,6530,6530,6530,6530,0
|
|
20250429,112800,89584940,6530,6530,6530,6530,0
|
|
20250429,112700,89584940,6530,6530,6530,6530,0
|
|
20250429,112600,89584940,6530,6530,6530,6530,0
|
|
20250429,112500,89584940,6530,6530,6530,6530,0
|
|
20250429,112400,89584940,6530,6530,6530,6530,0
|
|
20250429,112300,89584940,6530,6530,6530,6530,0
|
|
20250429,112200,89584940,6530,6530,6530,6530,0
|
|
20250429,112100,89584940,6530,6530,6530,6530,0
|
|
20250429,112000,89584940,6530,6530,6530,6530,0
|
|
20250429,111900,89584940,6530,6530,6530,6530,0
|
|
20250429,111800,89584940,6530,6530,6530,6530,0
|
|
20250429,111700,89584940,6530,6530,6530,6530,0
|
|
20250429,111600,89584940,6530,6530,6530,6530,0
|
|
20250429,111500,89584940,6530,6530,6530,6530,0
|
|
20250429,111400,89584940,6530,6530,6530,6530,0
|
|
20250429,111300,89584940,6530,6530,6530,6530,0
|
|
20250429,111200,89584940,6530,6520,6530,6520,454
|
|
20250429,111100,86622320,6520,6520,6520,6520,50
|
|
20250429,111000,86296320,6520,6520,6520,6520,22
|
|
20250429,110900,86152880,6530,6530,6530,6530,0
|
|
20250429,110800,86152880,6530,6530,6530,6530,0
|
|
20250429,110700,86152880,6530,6530,6530,6530,1
|
|
20250429,110600,86146350,6530,6530,6530,6530,39
|
|
20250429,110500,85891680,6530,6530,6530,6530,77
|
|
20250429,110400,85388870,6520,6520,6520,6520,0
|
|
20250429,110300,85388870,6520,6520,6520,6520,0
|
|
20250429,110200,85388870,6520,6520,6520,6520,306
|
|
20250429,110100,83393750,6520,6520,6520,6520,0
|
|
20250429,110000,83393750,6520,6520,6520,6520,0
|
|
20250429,105900,83393750,6520,6520,6520,6520,0
|
|
20250429,105800,83393750,6520,6520,6520,6520,100
|
|
20250429,105700,82741750,6510,6510,6510,6510,0
|
|
20250429,105600,82741750,6510,6510,6510,6510,1512
|
|
20250429,105500,72898630,6510,6510,6510,6510,0
|
|
20250429,105400,72898630,6510,6510,6510,6510,0
|
|
20250429,105300,72898630,6510,6510,6510,6510,0
|
|
20250429,105200,72898630,6510,6510,6510,6510,0
|
|
20250429,105100,72898630,6510,6510,6510,6510,0
|
|
20250429,105000,72898630,6510,6510,6510,6510,78
|
|
20250429,104900,72390850,6500,6510,6510,6500,79
|
|
20250429,104800,71876570,6500,6500,6500,6500,0
|
|
20250429,104700,71876570,6500,6500,6500,6500,82
|
|
20250429,104600,71343570,6510,6510,6510,6510,0
|
|
20250429,104500,71343570,6510,6510,6510,6510,82
|
|
20250429,104400,70809750,6510,6510,6510,6510,0
|
|
20250429,104300,70809750,6510,6510,6510,6510,100
|
|
20250429,104200,70158750,6490,6490,6490,6490,40
|
|
20250429,104100,69899150,6510,6510,6510,6510,0
|
|
20250429,104000,69899150,6510,6510,6510,6510,0
|
|
20250429,103900,69899150,6510,6510,6510,6510,1
|
|
20250429,103800,69892640,6490,6490,6490,6490,17
|
|
20250429,103700,69782310,6510,6510,6510,6510,0
|
|
20250429,103600,69782310,6510,6510,6510,6510,0
|
|
20250429,103500,69782310,6510,6510,6510,6510,55
|
|
20250429,103400,69424260,6500,6500,6500,6500,459
|
|
20250429,103300,66440760,6500,6500,6500,6500,52
|
|
20250429,103200,66102760,6500,6500,6500,6500,10
|
|
20250429,103100,66037760,6490,6490,6490,6490,0
|
|
20250429,103000,66037760,6490,6490,6490,6490,0
|
|
20250429,102900,66037760,6490,6490,6490,6490,1
|
|
20250429,102800,66031270,6500,6500,6500,6500,0
|
|
20250429,102700,66031270,6500,6500,6500,6500,0
|
|
20250429,102600,66031270,6500,6500,6500,6500,0
|
|
20250429,102500,66031270,6500,6500,6500,6500,0
|
|
20250429,102400,66031270,6500,6500,6500,6500,359
|
|
20250429,102300,63697770,6510,6510,6510,6510,104
|
|
20250429,102200,63020730,6530,6530,6530,6530,0
|
|
20250429,102100,63020730,6530,6530,6530,6530,0
|
|
20250429,102000,63020730,6530,6530,6530,6530,200
|
|
20250429,101900,61714730,6530,6530,6530,6530,200
|
|
20250429,101800,60408730,6530,6530,6530,6530,5
|
|
20250429,101700,60376080,6530,6520,6530,6520,107
|
|
20250429,101600,59678400,6520,6520,6520,6520,7
|
|
20250429,101500,59632760,6520,6520,6520,6520,4
|
|
20250429,101400,59606680,6510,6510,6510,6510,231
|
|
20250429,101300,58102870,6500,6500,6500,6500,0
|
|
20250429,101200,58102870,6500,6500,6500,6500,0
|
|
20250429,101100,58102870,6500,6500,6500,6500,0
|
|
20250429,101000,58102870,6500,6500,6500,6500,295
|
|
20250429,100900,56185370,6470,6480,6480,6470,719
|
|
20250429,100800,51526260,6470,6470,6470,6470,0
|
|
20250429,100700,51526260,6470,6470,6470,6470,0
|
|
20250429,100600,51526260,6470,6470,6470,6470,323
|
|
20250429,100500,49436450,6470,6470,6470,6470,0
|
|
20250429,100400,49436450,6470,6490,6490,6460,2303
|
|
20250429,100300,34537450,6500,6500,6500,6500,0
|
|
20250429,100200,34537450,6500,6500,6500,6500,0
|
|
20250429,100100,34537450,6500,6500,6500,6500,0
|
|
20250429,100000,34537450,6500,6510,6510,6500,193
|
|
20250429,095900,33282340,6510,6510,6510,6510,0
|
|
20250429,095800,33282340,6510,6510,6510,6510,50
|
|
20250429,095700,32956840,6510,6510,6510,6510,0
|
|
20250429,095600,32956840,6510,6510,6510,6510,20
|
|
20250429,095500,32826640,6510,6510,6510,6510,0
|
|
20250429,095400,32826640,6510,6510,6510,6510,0
|
|
20250429,095300,32826640,6510,6510,6510,6510,10
|
|
20250429,095200,32761540,6510,6510,6510,6510,0
|
|
20250429,095100,32761540,6510,6510,6510,6510,0
|
|
20250429,095000,32761540,6510,6510,6510,6510,0
|
|
20250429,094900,32761540,6510,6520,6520,6510,12
|
|
20250429,094800,32683310,6510,6510,6510,6510,36
|
|
20250429,094700,32448950,6510,6510,6510,6510,160
|
|
20250429,094600,31407350,6500,6500,6500,6500,138
|
|
20250429,094500,30510350,6500,6500,6500,6500,0
|
|
20250429,094400,30510350,6500,6500,6500,6500,8
|
|
20250429,094300,30458350,6500,6500,6500,6500,53
|
|
20250429,094200,30113850,6500,6490,6500,6480,80
|
|
20250429,094100,29594650,6490,6490,6490,6490,0
|
|
20250429,094000,29594650,6490,6490,6490,6470,1321
|
|
20250429,093900,21036760,6490,6490,6490,6490,0
|
|
20250429,093800,21036760,6490,6490,6490,6490,0
|
|
20250429,093700,21036760,6490,6490,6490,6490,221
|
|
20250429,093600,19602470,6490,6490,6490,6490,32
|
|
20250429,093500,19394790,6500,6510,6510,6500,300
|
|
20250429,093400,17444260,6530,6530,6530,6530,0
|
|
20250429,093300,17444260,6530,6530,6530,6530,0
|
|
20250429,093200,17444260,6530,6530,6530,6530,0
|
|
20250429,093100,17444260,6530,6530,6530,6530,0
|
|
20250429,093000,17444260,6530,6530,6530,6530,1
|
|
20250429,092900,17437730,6510,6530,6530,6510,22
|
|
20250429,092800,17294110,6530,6530,6530,6530,0
|
|
20250429,092700,17294110,6530,6530,6530,6530,0
|
|
20250429,092600,17294110,6530,6530,6530,6530,0
|
|
20250429,092500,17294110,6530,6530,6530,6530,0
|
|
20250429,092400,17294110,6530,6530,6530,6530,0
|
|
20250429,092300,17294110,6530,6530,6530,6530,0
|
|
20250429,092200,17294110,6530,6530,6530,6530,0
|
|
20250429,092100,17294110,6530,6530,6530,6530,0
|
|
20250429,092000,17294110,6530,6530,6530,6530,0
|
|
20250429,091900,17294110,6530,6530,6530,6530,0
|
|
20250429,091800,17294110,6530,6530,6530,6530,2
|
|
20250429,091700,17281050,6530,6530,6530,6530,0
|
|
20250429,091600,17281050,6530,6530,6530,6530,0
|
|
20250429,091500,17281050,6530,6530,6530,6510,503
|
|
20250429,091400,14004320,6530,6530,6530,6530,0
|
|
20250429,091300,14004320,6530,6530,6530,6530,0
|
|
20250429,091200,14004320,6530,6530,6530,6530,0
|
|
20250429,091100,14004320,6530,6530,6530,6530,672
|
|
20250429,091000,9616160,6520,6520,6520,6520,0
|
|
20250429,090900,9616160,6520,6530,6530,6520,67
|
|
20250429,090800,9178720,6540,6540,6540,6540,0
|
|
20250429,090700,9178720,6540,6540,6540,6540,0
|
|
20250429,090600,9178720,6540,6550,6550,6540,461
|
|
20250429,090500,6159190,6550,6570,6570,6550,900
|
|
20250429,090400,263950,6590,6590,6590,6590,0
|
|
20250429,090300,263950,6590,6590,6590,6590,5
|
|
20250429,090200,231000,6600,6600,6600,6600,0
|
|
20250429,090100,231000,6600,6600,6600,6600,0
|
|
20250429,090000,231000,6600,6600,6600,6600,35
|