615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,191200,70111740,3215,3215,3215,3215,38
|
|
20250429,191100,70111740,3215,3215,3215,3215,0
|
|
20250429,191000,70111740,3215,3215,3215,3215,0
|
|
20250429,190900,70111740,3215,3215,3215,3215,0
|
|
20250429,190800,70111740,3215,3215,3215,3215,0
|
|
20250429,190700,70111740,3215,3215,3215,3215,0
|
|
20250429,190600,70111740,3215,3215,3215,3215,0
|
|
20250429,190500,70111740,3215,3215,3215,3215,0
|
|
20250429,190400,70111740,3215,3215,3215,3215,0
|
|
20250429,190300,70111740,3215,3215,3215,3215,0
|
|
20250429,190200,70111740,3215,3215,3215,3215,0
|
|
20250429,190100,70111740,3215,3215,3215,3215,0
|
|
20250429,190000,70111740,3215,3215,3215,3215,0
|
|
20250429,185900,70111740,3215,3215,3215,3215,0
|
|
20250429,185800,70111740,3215,3215,3215,3215,0
|
|
20250429,185700,70111740,3215,3215,3215,3215,0
|
|
20250429,185600,70111740,3215,3215,3215,3215,0
|
|
20250429,185500,70111740,3215,3215,3215,3215,0
|
|
20250429,185400,70111740,3215,3215,3215,3215,0
|
|
20250429,185300,70111740,3215,3215,3215,3215,0
|
|
20250429,185200,70111740,3215,3215,3215,3215,0
|
|
20250429,185100,70111740,3215,3215,3215,3215,0
|
|
20250429,185000,70111740,3215,3215,3215,3215,0
|
|
20250429,184900,70111740,3215,3215,3215,3215,0
|
|
20250429,184800,70111740,3215,3215,3215,3215,0
|
|
20250429,184700,70111740,3215,3215,3215,3215,0
|
|
20250429,184600,70111740,3215,3215,3215,3215,0
|
|
20250429,184500,70111740,3215,3215,3215,3215,0
|
|
20250429,184400,70111740,3215,3215,3215,3215,0
|
|
20250429,184300,70111740,3215,3215,3215,3215,0
|
|
20250429,184200,70111740,3215,3215,3215,3215,38
|
|
20250429,184100,70111740,3215,3215,3215,3215,0
|
|
20250429,184000,70111740,3215,3215,3215,3215,0
|
|
20250429,183900,70111740,3215,3215,3215,3215,0
|
|
20250429,183800,70111740,3215,3215,3215,3215,0
|
|
20250429,183700,70111740,3215,3215,3215,3215,0
|
|
20250429,183600,70111740,3215,3215,3215,3215,0
|
|
20250429,183500,70111740,3215,3215,3215,3215,0
|
|
20250429,183400,70111740,3215,3215,3215,3215,0
|
|
20250429,183300,70111740,3215,3215,3215,3215,0
|
|
20250429,183200,70111740,3215,3215,3215,3215,0
|
|
20250429,183100,70111740,3215,3215,3215,3215,0
|
|
20250429,183000,70111740,3215,3215,3215,3215,0
|
|
20250429,182900,70111740,3215,3215,3215,3215,0
|
|
20250429,182800,70111740,3215,3215,3215,3215,0
|
|
20250429,182700,70111740,3215,3215,3215,3215,0
|
|
20250429,182600,70111740,3215,3215,3215,3215,0
|
|
20250429,182500,70111740,3215,3215,3215,3215,0
|
|
20250429,182400,70111740,3215,3215,3215,3215,0
|
|
20250429,182300,70111740,3215,3215,3215,3215,0
|
|
20250429,182200,70111740,3215,3215,3215,3215,0
|
|
20250429,182100,70111740,3215,3215,3215,3215,0
|
|
20250429,182000,70111740,3215,3215,3215,3215,0
|
|
20250429,181900,70111740,3215,3215,3215,3215,0
|
|
20250429,181800,70111740,3215,3215,3215,3215,0
|
|
20250429,181700,70111740,3215,3215,3215,3215,0
|
|
20250429,181600,70111740,3215,3215,3215,3215,0
|
|
20250429,181500,70111740,3215,3215,3215,3215,0
|
|
20250429,181400,70111740,3215,3215,3215,3215,0
|
|
20250429,181300,70111740,3215,3215,3215,3215,0
|
|
20250429,181200,70111740,3215,3215,3215,3215,38
|
|
20250429,181100,70111740,3215,3215,3215,3215,0
|
|
20250429,181000,70111740,3215,3215,3215,3215,0
|
|
20250429,180900,70111740,3215,3215,3215,3215,0
|
|
20250429,180800,70111740,3215,3215,3215,3215,0
|
|
20250429,180700,70111740,3215,3215,3215,3215,0
|
|
20250429,180600,70111740,3215,3215,3215,3215,0
|
|
20250429,180500,70111740,3215,3215,3215,3215,0
|
|
20250429,180400,70111740,3215,3215,3215,3215,0
|
|
20250429,180300,70111740,3215,3215,3215,3215,0
|
|
20250429,180200,70111740,3215,3215,3215,3215,0
|
|
20250429,180100,70111740,3215,3215,3215,3215,0
|
|
20250429,180000,70111740,3215,3215,3215,3215,0
|
|
20250429,175900,70111740,3215,3215,3215,3215,0
|
|
20250429,175800,70111740,3215,3215,3215,3215,0
|
|
20250429,175700,70111740,3215,3215,3215,3215,0
|
|
20250429,175600,70111740,3215,3215,3215,3215,0
|
|
20250429,175500,70111740,3215,3215,3215,3215,0
|
|
20250429,175400,70111740,3215,3215,3215,3215,0
|
|
20250429,175300,70111740,3215,3215,3215,3215,0
|
|
20250429,175200,70111740,3215,3215,3215,3215,0
|
|
20250429,175100,70111740,3215,3215,3215,3215,0
|
|
20250429,175000,70111740,3215,3215,3215,3215,0
|
|
20250429,174900,70111740,3215,3215,3215,3215,0
|
|
20250429,174800,70111740,3215,3215,3215,3215,0
|
|
20250429,174700,70111740,3215,3215,3215,3215,0
|
|
20250429,174600,70111740,3215,3215,3215,3215,0
|
|
20250429,174500,70111740,3215,3215,3215,3215,0
|
|
20250429,174400,70111740,3215,3215,3215,3215,0
|
|
20250429,174300,70111740,3215,3215,3215,3215,0
|
|
20250429,174200,70111740,3215,3215,3215,3215,38
|
|
20250429,174100,70111740,3215,3215,3215,3215,0
|
|
20250429,174000,70111740,3215,3215,3215,3215,0
|
|
20250429,173900,70111740,3215,3215,3215,3215,0
|
|
20250429,173800,70111740,3215,3215,3215,3215,0
|
|
20250429,173700,70111740,3215,3215,3215,3215,0
|
|
20250429,173600,70111740,3215,3215,3215,3215,0
|
|
20250429,173500,70111740,3215,3215,3215,3215,0
|
|
20250429,173400,70111740,3215,3215,3215,3215,0
|
|
20250429,173300,70111740,3215,3215,3215,3215,0
|
|
20250429,173200,70111740,3215,3215,3215,3215,0
|
|
20250429,173100,70111740,3215,3215,3215,3215,0
|
|
20250429,173000,70111740,3215,3215,3215,3215,0
|
|
20250429,172900,70111740,3215,3215,3215,3215,0
|
|
20250429,172800,70111740,3215,3215,3215,3215,0
|
|
20250429,172700,70111740,3215,3215,3215,3215,0
|
|
20250429,172600,70111740,3215,3215,3215,3215,0
|
|
20250429,172500,70111740,3215,3215,3215,3215,0
|
|
20250429,172400,70111740,3215,3215,3215,3215,0
|
|
20250429,172300,70111740,3215,3215,3215,3215,0
|
|
20250429,172200,70111740,3215,3215,3215,3215,0
|
|
20250429,172100,70111740,3215,3215,3215,3215,0
|
|
20250429,172000,70111740,3215,3215,3215,3215,0
|
|
20250429,171900,70111740,3215,3215,3215,3215,0
|
|
20250429,171800,70111740,3215,3215,3215,3215,0
|
|
20250429,171700,70111740,3215,3215,3215,3215,0
|
|
20250429,171600,70111740,3215,3215,3215,3215,0
|
|
20250429,171500,70111740,3215,3215,3215,3215,0
|
|
20250429,171400,70111740,3215,3215,3215,3215,0
|
|
20250429,171300,70111740,3215,3215,3215,3215,0
|
|
20250429,171200,70111740,3215,3215,3215,3215,38
|
|
20250429,171100,70111740,3215,3215,3215,3215,0
|
|
20250429,171000,70111740,3215,3215,3215,3215,0
|
|
20250429,170900,70111740,3215,3215,3215,3215,0
|
|
20250429,170800,70111740,3215,3215,3215,3215,0
|
|
20250429,170700,70111740,3215,3215,3215,3215,0
|
|
20250429,170600,70111740,3215,3215,3215,3215,0
|
|
20250429,170500,70111740,3215,3215,3215,3215,0
|
|
20250429,170400,70111740,3215,3215,3215,3215,0
|
|
20250429,170300,70111740,3215,3215,3215,3215,0
|
|
20250429,170200,70111740,3215,3215,3215,3215,0
|
|
20250429,170100,70111740,3215,3215,3215,3215,0
|
|
20250429,170000,70111740,3215,3215,3215,3215,0
|
|
20250429,165900,70111740,3215,3215,3215,3215,0
|
|
20250429,165800,70111740,3215,3215,3215,3215,0
|
|
20250429,165700,70111740,3215,3215,3215,3215,0
|
|
20250429,165600,70111740,3215,3215,3215,3215,0
|
|
20250429,165500,70111740,3215,3215,3215,3215,0
|
|
20250429,165400,70111740,3215,3215,3215,3215,0
|
|
20250429,165300,70111740,3215,3215,3215,3215,0
|
|
20250429,165200,70111740,3215,3215,3215,3215,0
|
|
20250429,165100,70111740,3215,3215,3215,3215,0
|
|
20250429,165000,70111740,3215,3215,3215,3215,0
|
|
20250429,164900,70111740,3215,3215,3215,3215,0
|
|
20250429,164800,70111740,3215,3215,3215,3215,0
|
|
20250429,164700,70111740,3215,3215,3215,3215,0
|
|
20250429,164600,70111740,3215,3215,3215,3215,0
|
|
20250429,164500,70111740,3215,3215,3215,3215,0
|
|
20250429,164400,70111740,3215,3215,3215,3215,0
|
|
20250429,164300,70111740,3215,3215,3215,3215,0
|
|
20250429,164200,70111740,3215,3215,3215,3215,38
|
|
20250429,164100,70111740,3215,3215,3215,3215,0
|
|
20250429,164000,70111740,3215,3215,3215,3215,0
|
|
20250429,163900,70111740,3215,3215,3215,3215,0
|
|
20250429,163800,70111740,3215,3215,3215,3215,0
|
|
20250429,163700,70111740,3215,3215,3215,3215,0
|
|
20250429,163600,70111740,3215,3215,3215,3215,0
|
|
20250429,163500,70111740,3215,3215,3215,3215,0
|
|
20250429,163400,70111740,3215,3215,3215,3215,0
|
|
20250429,163300,70111740,3215,3215,3215,3215,0
|
|
20250429,163200,70111740,3215,3215,3215,3215,0
|
|
20250429,163100,70111740,3215,3215,3215,3215,0
|
|
20250429,163000,70111740,3215,3215,3215,3215,0
|
|
20250429,162900,70111740,3215,3215,3215,3215,0
|
|
20250429,162800,70111740,3215,3215,3215,3215,0
|
|
20250429,162700,70111740,3215,3215,3215,3215,0
|
|
20250429,162600,70111740,3215,3215,3215,3215,0
|
|
20250429,162500,70111740,3215,3215,3215,3215,0
|
|
20250429,162400,70111740,3215,3215,3215,3215,0
|
|
20250429,162300,70111740,3215,3215,3215,3215,0
|
|
20250429,162200,70111740,3215,3215,3215,3215,0
|
|
20250429,162100,70111740,3215,3215,3215,3215,0
|
|
20250429,162000,70111740,3215,3215,3215,3215,0
|
|
20250429,161900,70111740,3215,3215,3215,3215,0
|
|
20250429,161800,70111740,3215,3215,3215,3215,0
|
|
20250429,161700,70111740,3215,3215,3215,3215,0
|
|
20250429,161600,70111740,3215,3215,3215,3215,0
|
|
20250429,161500,70111740,3215,3215,3215,3215,0
|
|
20250429,161400,70111740,3215,3215,3215,3215,0
|
|
20250429,161300,70111740,3215,3215,3215,3215,0
|
|
20250429,161200,70111740,3215,3215,3215,3215,38
|
|
20250429,161100,70111740,3215,3215,3215,3215,0
|
|
20250429,161000,70111740,3215,3215,3215,3215,0
|
|
20250429,160900,70111740,3215,3215,3215,3215,0
|
|
20250429,160800,70111740,3215,3215,3215,3215,0
|
|
20250429,160700,70111740,3215,3215,3215,3215,0
|
|
20250429,160600,70111740,3215,3215,3215,3215,0
|
|
20250429,160500,70111740,3215,3215,3215,3215,0
|
|
20250429,160400,70111740,3215,3215,3215,3215,0
|
|
20250429,160300,70111740,3215,3215,3215,3215,0
|
|
20250429,160200,70111740,3215,3215,3215,3215,0
|
|
20250429,160100,70111740,3215,3215,3215,3215,0
|
|
20250429,160000,70111740,3215,3215,3215,3215,0
|
|
20250429,155900,70111740,3215,3215,3215,3215,0
|
|
20250429,155800,70111740,3215,3215,3215,3215,0
|
|
20250429,155700,70111740,3215,3215,3215,3215,0
|
|
20250429,155600,70111740,3215,3215,3215,3215,0
|
|
20250429,155500,70111740,3215,3215,3215,3215,0
|
|
20250429,155400,70111740,3215,3215,3215,3215,0
|
|
20250429,155300,70111740,3215,3215,3215,3215,0
|
|
20250429,155200,70111740,3215,3215,3215,3215,0
|
|
20250429,155100,70111740,3215,3215,3215,3215,0
|
|
20250429,155000,70111740,3215,3215,3215,3215,0
|
|
20250429,154900,70111740,3215,3215,3215,3215,0
|
|
20250429,154800,70111740,3215,3215,3215,3215,0
|
|
20250429,154700,70111740,3215,3215,3215,3215,0
|
|
20250429,154600,70111740,3215,3215,3215,3215,0
|
|
20250429,154500,70111740,3215,3215,3215,3215,0
|
|
20250429,154400,70111740,3215,3215,3215,3215,0
|
|
20250429,154300,70111740,3215,3215,3215,3215,0
|
|
20250429,154200,70111740,3215,3215,3215,3215,38
|
|
20250429,154100,70111740,3215,3215,3215,3215,0
|
|
20250429,154000,70111740,3215,3215,3215,3215,0
|
|
20250429,153900,70111740,3215,3215,3215,3215,0
|
|
20250429,153800,70111740,3215,3215,3215,3215,0
|
|
20250429,153700,70111740,3215,3215,3215,3215,0
|
|
20250429,153600,70111740,3215,3215,3215,3215,0
|
|
20250429,153500,70111740,3215,3215,3215,3215,0
|
|
20250429,153400,70111740,3215,3215,3215,3215,0
|
|
20250429,153300,70111740,3215,3215,3215,3215,0
|
|
20250429,153200,70111740,3215,3215,3215,3215,0
|
|
20250429,153100,70111740,3215,3215,3215,3215,0
|
|
20250429,153000,70111740,3215,3215,3215,3215,38
|
|
20250429,152900,69989570,3220,3220,3220,3220,0
|
|
20250429,152800,69989570,3220,3220,3220,3220,0
|
|
20250429,152700,69989570,3220,3220,3220,3220,0
|
|
20250429,152600,69989570,3220,3220,3220,3220,0
|
|
20250429,152500,69989570,3220,3220,3220,3220,0
|
|
20250429,152400,69989570,3220,3220,3220,3220,0
|
|
20250429,152300,69989570,3220,3220,3220,3220,0
|
|
20250429,152200,69989570,3220,3220,3220,3220,0
|
|
20250429,152100,69989570,3220,3220,3220,3220,0
|
|
20250429,152000,69989570,3220,3220,3220,3220,0
|
|
20250429,151900,69989570,3220,3220,3220,3210,115
|
|
20250429,151800,69620015,3210,3210,3210,3210,0
|
|
20250429,151700,69620015,3210,3210,3210,3210,0
|
|
20250429,151600,69620015,3210,3210,3210,3210,0
|
|
20250429,151500,69620015,3210,3210,3210,3210,0
|
|
20250429,151400,69620015,3210,3210,3210,3210,0
|
|
20250429,151300,69620015,3210,3210,3210,3210,0
|
|
20250429,151200,69620015,3210,3210,3210,3210,0
|
|
20250429,151100,69620015,3210,3210,3210,3210,0
|
|
20250429,151000,69620015,3210,3215,3215,3210,37
|
|
20250429,150900,69501230,3215,3215,3215,3215,1
|
|
20250429,150800,69498015,3215,3215,3215,3215,0
|
|
20250429,150700,69498015,3215,3215,3215,3215,0
|
|
20250429,150600,69498015,3215,3215,3215,3215,103
|
|
20250429,150500,69166870,3215,3215,3215,3215,0
|
|
20250429,150400,69166870,3215,3215,3215,3215,0
|
|
20250429,150300,69166870,3215,3215,3215,3215,0
|
|
20250429,150200,69166870,3215,3220,3220,3215,32
|
|
20250429,150100,69063880,3215,3215,3215,3215,0
|
|
20250429,150000,69063880,3215,3215,3215,3215,0
|
|
20250429,145900,69063880,3215,3215,3215,3215,0
|
|
20250429,145800,69063880,3215,3215,3215,3215,0
|
|
20250429,145700,69063880,3215,3215,3215,3215,0
|
|
20250429,145600,69063880,3215,3215,3215,3215,25
|
|
20250429,145500,68983505,3220,3220,3220,3220,129
|
|
20250429,145400,68568125,3220,3220,3220,3220,0
|
|
20250429,145300,68568125,3220,3220,3220,3220,0
|
|
20250429,145200,68568125,3220,3220,3220,3220,0
|
|
20250429,145100,68568125,3220,3220,3220,3220,0
|
|
20250429,145000,68568125,3220,3220,3220,3220,0
|
|
20250429,144900,68568125,3220,3220,3220,3220,0
|
|
20250429,144800,68568125,3220,3220,3220,3220,0
|
|
20250429,144700,68568125,3220,3220,3220,3220,0
|
|
20250429,144600,68568125,3220,3220,3220,3220,0
|
|
20250429,144500,68568125,3220,3220,3220,3220,0
|
|
20250429,144400,68568125,3220,3220,3220,3220,0
|
|
20250429,144300,68568125,3220,3220,3220,3220,41
|
|
20250429,144200,68436105,3220,3220,3220,3220,0
|
|
20250429,144100,68436105,3220,3220,3220,3220,0
|
|
20250429,144000,68436105,3220,3220,3220,3220,0
|
|
20250429,143900,68436105,3220,3220,3220,3220,0
|
|
20250429,143800,68436105,3220,3220,3220,3220,558
|
|
20250429,143700,66639345,3220,3220,3220,3220,1
|
|
20250429,143600,66636125,3220,3225,3225,3220,999
|
|
20250429,143500,63419340,3225,3230,3230,3225,10
|
|
20250429,143400,63387045,3225,3225,3225,3225,0
|
|
20250429,143300,63387045,3225,3225,3225,3225,0
|
|
20250429,143200,63387045,3225,3225,3225,3225,0
|
|
20250429,143100,63387045,3225,3225,3225,3225,0
|
|
20250429,143000,63387045,3225,3225,3225,3225,0
|
|
20250429,142900,63387045,3225,3225,3225,3225,0
|
|
20250429,142800,63387045,3225,3225,3225,3225,0
|
|
20250429,142700,63387045,3225,3225,3225,3225,20
|
|
20250429,142600,63322545,3230,3230,3230,3230,1
|
|
20250429,142500,63319315,3225,3225,3225,3225,0
|
|
20250429,142400,63319315,3225,3225,3225,3225,0
|
|
20250429,142300,63319315,3225,3225,3225,3225,0
|
|
20250429,142200,63319315,3225,3225,3225,3225,0
|
|
20250429,142100,63319315,3225,3225,3225,3225,0
|
|
20250429,142000,63319315,3225,3225,3225,3225,0
|
|
20250429,141900,63319315,3225,3225,3225,3225,0
|
|
20250429,141800,63319315,3225,3225,3225,3225,71
|
|
20250429,141700,63090340,3225,3225,3225,3225,0
|
|
20250429,141600,63090340,3225,3225,3225,3225,0
|
|
20250429,141500,63090340,3225,3225,3225,3225,49
|
|
20250429,141400,62932315,3225,3225,3225,3225,11
|
|
20250429,141300,62896840,3225,3225,3225,3225,0
|
|
20250429,141200,62896840,3225,3225,3225,3225,0
|
|
20250429,141100,62896840,3225,3225,3225,3225,0
|
|
20250429,141000,62896840,3225,3225,3225,3225,0
|
|
20250429,140900,62896840,3225,3220,3225,3220,43
|
|
20250429,140800,62758170,3250,3250,3250,3250,0
|
|
20250429,140700,62758170,3250,3220,3250,3220,1532
|
|
20250429,140600,57793805,3220,3220,3220,3220,0
|
|
20250429,140500,57793805,3220,3220,3220,3220,0
|
|
20250429,140400,57793805,3220,3220,3220,3220,0
|
|
20250429,140300,57793805,3220,3220,3220,3220,17
|
|
20250429,140200,57739065,3215,3215,3215,3215,0
|
|
20250429,140100,57739065,3215,3215,3215,3215,0
|
|
20250429,140000,57739065,3215,3215,3215,3215,0
|
|
20250429,135900,57739065,3215,3215,3215,3215,0
|
|
20250429,135800,57739065,3215,3215,3215,3215,0
|
|
20250429,135700,57739065,3215,3215,3215,3215,18
|
|
20250429,135600,57681195,3210,3210,3210,3210,0
|
|
20250429,135500,57681195,3210,3210,3210,3210,0
|
|
20250429,135400,57681195,3210,3210,3210,3210,0
|
|
20250429,135300,57681195,3210,3210,3210,3210,0
|
|
20250429,135200,57681195,3210,3210,3210,3210,0
|
|
20250429,135100,57681195,3210,3210,3210,3210,0
|
|
20250429,135000,57681195,3210,3210,3210,3210,0
|
|
20250429,134900,57681195,3210,3215,3215,3210,237
|
|
20250429,134800,56920200,3215,3215,3215,3215,0
|
|
20250429,134700,56920200,3215,3215,3215,3215,1
|
|
20250429,134600,56916985,3220,3220,3220,3220,0
|
|
20250429,134500,56916985,3220,3220,3220,3220,0
|
|
20250429,134400,56916985,3220,3220,3220,3220,0
|
|
20250429,134300,56916985,3220,3220,3220,3220,0
|
|
20250429,134200,56916985,3220,3220,3220,3220,0
|
|
20250429,134100,56916985,3220,3220,3220,3220,0
|
|
20250429,134000,56916985,3220,3220,3220,3220,0
|
|
20250429,133900,56916985,3220,3220,3220,3220,0
|
|
20250429,133800,56916985,3220,3220,3220,3220,0
|
|
20250429,133700,56916985,3220,3220,3220,3220,11
|
|
20250429,133600,56881565,3225,3225,3225,3225,0
|
|
20250429,133500,56881565,3225,3225,3225,3225,0
|
|
20250429,133400,56881565,3225,3225,3225,3225,232
|
|
20250429,133300,56133365,3220,3220,3220,3220,0
|
|
20250429,133200,56133365,3220,3220,3220,3220,0
|
|
20250429,133100,56133365,3220,3220,3220,3220,0
|
|
20250429,133000,56133365,3220,3220,3220,3220,0
|
|
20250429,132900,56133365,3220,3220,3220,3220,252
|
|
20250429,132800,55321925,3215,3215,3215,3215,0
|
|
20250429,132700,55321925,3215,3215,3215,3215,0
|
|
20250429,132600,55321925,3215,3215,3215,3215,0
|
|
20250429,132500,55321925,3215,3215,3215,3215,0
|
|
20250429,132400,55321925,3215,3215,3215,3215,0
|
|
20250429,132300,55321925,3215,3215,3215,3215,0
|
|
20250429,132200,55321925,3215,3215,3215,3215,0
|
|
20250429,132100,55321925,3215,3215,3215,3215,0
|
|
20250429,132000,55321925,3215,3215,3215,3215,0
|
|
20250429,131900,55321925,3215,3215,3215,3215,0
|
|
20250429,131800,55321925,3215,3215,3215,3215,0
|
|
20250429,131700,55321925,3215,3215,3215,3215,0
|
|
20250429,131600,55321925,3215,3215,3215,3215,0
|
|
20250429,131500,55321925,3215,3215,3215,3215,0
|
|
20250429,131400,55321925,3215,3215,3215,3215,0
|
|
20250429,131300,55321925,3215,3215,3215,3215,0
|
|
20250429,131200,55321925,3215,3215,3215,3215,0
|
|
20250429,131100,55321925,3215,3215,3215,3215,0
|
|
20250429,131000,55321925,3215,3215,3215,3215,10
|
|
20250429,130900,55289775,3215,3215,3215,3215,2
|
|
20250429,130800,55283345,3215,3215,3215,3215,33
|
|
20250429,130700,55177250,3215,3215,3215,3215,100
|
|
20250429,130600,54855750,3215,3215,3215,3215,0
|
|
20250429,130500,54855750,3215,3210,3215,3210,37
|
|
20250429,130400,54736885,3215,3215,3215,3215,0
|
|
20250429,130300,54736885,3215,3215,3215,3215,0
|
|
20250429,130200,54736885,3215,3215,3215,3215,0
|
|
20250429,130100,54736885,3215,3215,3215,3215,5
|
|
20250429,130000,54720810,3215,3215,3215,3215,0
|
|
20250429,125900,54720810,3215,3215,3215,3215,0
|
|
20250429,125800,54720810,3215,3215,3215,3215,0
|
|
20250429,125700,54720810,3215,3215,3215,3215,0
|
|
20250429,125600,54720810,3215,3215,3215,3215,0
|
|
20250429,125500,54720810,3215,3215,3215,3215,0
|
|
20250429,125400,54720810,3215,3215,3215,3215,0
|
|
20250429,125300,54720810,3215,3215,3215,3215,0
|
|
20250429,125200,54720810,3215,3215,3215,3215,0
|
|
20250429,125100,54720810,3215,3215,3215,3215,0
|
|
20250429,125000,54720810,3215,3215,3215,3215,0
|
|
20250429,124900,54720810,3215,3215,3215,3215,0
|
|
20250429,124800,54720810,3215,3215,3215,3215,0
|
|
20250429,124700,54720810,3215,3215,3215,3215,0
|
|
20250429,124600,54720810,3215,3215,3215,3215,0
|
|
20250429,124500,54720810,3215,3215,3215,3215,0
|
|
20250429,124400,54720810,3215,3215,3215,3215,0
|
|
20250429,124300,54720810,3215,3215,3215,3215,188
|
|
20250429,124200,54116390,3225,3225,3225,3225,20
|
|
20250429,124100,54051890,3225,3225,3225,3225,0
|
|
20250429,124000,54051890,3225,3225,3225,3225,0
|
|
20250429,123900,54051890,3225,3225,3225,3225,0
|
|
20250429,123800,54051890,3225,3225,3225,3225,0
|
|
20250429,123700,54051890,3225,3225,3225,3225,0
|
|
20250429,123600,54051890,3225,3225,3225,3225,0
|
|
20250429,123500,54051890,3225,3225,3225,3225,0
|
|
20250429,123400,54051890,3225,3225,3225,3225,10
|
|
20250429,123300,54019640,3215,3215,3215,3215,0
|
|
20250429,123200,54019640,3215,3215,3215,3215,0
|
|
20250429,123100,54019640,3215,3215,3215,3215,0
|
|
20250429,123000,54019640,3215,3215,3215,3215,0
|
|
20250429,122900,54019640,3215,3215,3215,3215,0
|
|
20250429,122800,54019640,3215,3215,3215,3215,0
|
|
20250429,122700,54019640,3215,3215,3215,3215,0
|
|
20250429,122600,54019640,3215,3215,3215,3215,20
|
|
20250429,122500,53955340,3225,3215,3225,3215,666
|
|
20250429,122400,51811680,3215,3215,3215,3215,170
|
|
20250429,122300,51265130,3220,3220,3220,3220,0
|
|
20250429,122200,51265130,3220,3220,3220,3220,0
|
|
20250429,122100,51265130,3220,3220,3220,3220,0
|
|
20250429,122000,51265130,3220,3220,3220,3220,0
|
|
20250429,121900,51265130,3220,3220,3220,3220,1
|
|
20250429,121800,51261910,3220,3220,3220,3220,0
|
|
20250429,121700,51261910,3220,3220,3220,3220,0
|
|
20250429,121600,51261910,3220,3220,3220,3220,134
|
|
20250429,121500,50830430,3225,3225,3225,3225,0
|
|
20250429,121400,50830430,3225,3225,3225,3225,77
|
|
20250429,121300,50582105,3230,3230,3230,3230,0
|
|
20250429,121200,50582105,3230,3230,3230,3230,2
|
|
20250429,121100,50575645,3230,3230,3230,3230,5
|
|
20250429,121000,50559495,3230,3230,3230,3230,21
|
|
20250429,120900,50491665,3230,3230,3230,3230,0
|
|
20250429,120800,50491665,3230,3230,3230,3230,53
|
|
20250429,120700,50320475,3230,3230,3230,3230,0
|
|
20250429,120600,50320475,3230,3230,3230,3230,244
|
|
20250429,120500,49532355,3225,3225,3225,3225,0
|
|
20250429,120400,49532355,3225,3225,3225,3225,0
|
|
20250429,120300,49532355,3225,3225,3225,3225,0
|
|
20250429,120200,49532355,3225,3225,3225,3225,0
|
|
20250429,120100,49532355,3225,3225,3225,3225,0
|
|
20250429,120000,49532355,3225,3225,3225,3225,0
|
|
20250429,115900,49532355,3225,3225,3225,3225,0
|
|
20250429,115800,49532355,3225,3225,3225,3225,0
|
|
20250429,115700,49532355,3225,3225,3225,3225,31
|
|
20250429,115600,49432380,3225,3225,3225,3225,78
|
|
20250429,115500,49180830,3220,3220,3220,3220,0
|
|
20250429,115400,49180830,3220,3220,3220,3220,0
|
|
20250429,115300,49180830,3220,3220,3220,3220,1
|
|
20250429,115200,49177610,3220,3220,3220,3220,0
|
|
20250429,115100,49177610,3220,3220,3220,3220,0
|
|
20250429,115000,49177610,3220,3220,3220,3220,50
|
|
20250429,114900,49016610,3225,3225,3225,3225,0
|
|
20250429,114800,49016610,3225,3225,3225,3225,13
|
|
20250429,114700,48974685,3225,3225,3225,3225,0
|
|
20250429,114600,48974685,3225,3225,3225,3225,0
|
|
20250429,114500,48974685,3225,3225,3225,3225,0
|
|
20250429,114400,48974685,3225,3225,3225,3225,0
|
|
20250429,114300,48974685,3225,3225,3225,3225,0
|
|
20250429,114200,48974685,3225,3225,3225,3225,7
|
|
20250429,114100,48952110,3225,3225,3225,3225,0
|
|
20250429,114000,48952110,3225,3225,3225,3225,25
|
|
20250429,113900,48871485,3225,3225,3225,3225,180
|
|
20250429,113800,48290985,3225,3225,3225,3225,0
|
|
20250429,113700,48290985,3225,3225,3225,3225,28
|
|
20250429,113600,48200685,3220,3220,3220,3220,0
|
|
20250429,113500,48200685,3220,3220,3220,3220,0
|
|
20250429,113400,48200685,3220,3220,3220,3220,0
|
|
20250429,113300,48200685,3220,3220,3220,3220,0
|
|
20250429,113200,48200685,3220,3220,3220,3220,0
|
|
20250429,113100,48200685,3220,3220,3220,3220,0
|
|
20250429,113000,48200685,3220,3220,3220,3220,0
|
|
20250429,112900,48200685,3220,3220,3220,3220,0
|
|
20250429,112800,48200685,3220,3220,3220,3220,0
|
|
20250429,112700,48200685,3220,3220,3220,3220,0
|
|
20250429,112600,48200685,3220,3220,3220,3220,62
|
|
20250429,112500,48001045,3220,3220,3220,3220,1
|
|
20250429,112400,47997825,3210,3215,3215,3205,816
|
|
20250429,112300,45381940,3215,3215,3215,3215,0
|
|
20250429,112200,45381940,3215,3215,3215,3215,0
|
|
20250429,112100,45381940,3215,3215,3215,3215,0
|
|
20250429,112000,45381940,3215,3215,3215,3215,100
|
|
20250429,111900,45060440,3220,3220,3220,3220,0
|
|
20250429,111800,45060440,3220,3220,3220,3220,43
|
|
20250429,111700,44921980,3225,3225,3225,3225,0
|
|
20250429,111600,44921980,3225,3225,3225,3225,0
|
|
20250429,111500,44921980,3225,3225,3225,3225,0
|
|
20250429,111400,44921980,3225,3225,3225,3225,45
|
|
20250429,111300,44776855,3225,3225,3225,3225,0
|
|
20250429,111200,44776855,3225,3225,3225,3225,0
|
|
20250429,111100,44776855,3225,3225,3225,3225,0
|
|
20250429,111000,44776855,3225,3225,3225,3225,0
|
|
20250429,110900,44776855,3225,3225,3225,3225,29
|
|
20250429,110800,44683330,3225,3225,3225,3225,0
|
|
20250429,110700,44683330,3225,3225,3225,3225,0
|
|
20250429,110600,44683330,3225,3220,3225,3220,196
|
|
20250429,110500,44051520,3210,3210,3210,3210,0
|
|
20250429,110400,44051520,3210,3210,3210,3210,2
|
|
20250429,110300,44045100,3205,3205,3205,3205,99
|
|
20250429,110200,43727805,3210,3210,3210,3210,0
|
|
20250429,110100,43727805,3210,3205,3210,3205,305
|
|
20250429,110000,42750255,3205,3205,3205,3205,0
|
|
20250429,105900,42750255,3205,3205,3205,3205,250
|
|
20250429,105800,41949005,3220,3220,3220,3220,0
|
|
20250429,105700,41949005,3220,3220,3220,3220,0
|
|
20250429,105600,41949005,3220,3220,3220,3220,0
|
|
20250429,105500,41949005,3220,3220,3220,3220,0
|
|
20250429,105400,41949005,3220,3205,3220,3205,99
|
|
20250429,105300,41631290,3205,3220,3225,3200,3951
|
|
20250429,105200,28937070,3215,3215,3215,3215,0
|
|
20250429,105100,28937070,3215,3215,3215,3215,0
|
|
20250429,105000,28937070,3215,3215,3215,3215,0
|
|
20250429,104900,28937070,3215,3215,3215,3215,0
|
|
20250429,104800,28937070,3215,3215,3215,3215,0
|
|
20250429,104700,28937070,3215,3215,3215,3215,0
|
|
20250429,104600,28937070,3215,3215,3215,3215,0
|
|
20250429,104500,28937070,3215,3215,3215,3215,0
|
|
20250429,104400,28937070,3215,3215,3215,3215,0
|
|
20250429,104300,28937070,3215,3215,3215,3215,0
|
|
20250429,104200,28937070,3215,3215,3215,3215,102
|
|
20250429,104100,28609140,3215,3215,3215,3215,0
|
|
20250429,104000,28609140,3215,3215,3215,3215,0
|
|
20250429,103900,28609140,3215,3215,3215,3215,0
|
|
20250429,103800,28609140,3215,3215,3215,3215,0
|
|
20250429,103700,28609140,3215,3215,3215,3215,0
|
|
20250429,103600,28609140,3215,3215,3215,3215,10
|
|
20250429,103500,28576990,3215,3215,3215,3215,0
|
|
20250429,103400,28576990,3215,3215,3215,3215,3
|
|
20250429,103300,28567345,3215,3215,3215,3215,25
|
|
20250429,103200,28486970,3215,3215,3215,3215,0
|
|
20250429,103100,28486970,3215,3215,3215,3215,0
|
|
20250429,103000,28486970,3215,3215,3215,3215,0
|
|
20250429,102900,28486970,3215,3215,3215,3215,0
|
|
20250429,102800,28486970,3215,3215,3215,3215,10
|
|
20250429,102700,28454820,3220,3215,3220,3215,789
|
|
20250429,102600,25914785,3215,3215,3215,3215,1
|
|
20250429,102500,25911570,3210,3215,3215,3210,1912
|
|
20250429,102400,19773920,3205,3205,3205,3205,0
|
|
20250429,102300,19773920,3205,3205,3205,3205,0
|
|
20250429,102200,19773920,3205,3205,3205,3205,0
|
|
20250429,102100,19773920,3205,3205,3205,3205,0
|
|
20250429,102000,19773920,3205,3205,3205,3205,147
|
|
20250429,101900,19302785,3200,3200,3200,3200,0
|
|
20250429,101800,19302785,3200,3200,3200,3200,0
|
|
20250429,101700,19302785,3200,3200,3200,3200,0
|
|
20250429,101600,19302785,3200,3200,3200,3200,0
|
|
20250429,101500,19302785,3200,3200,3200,3200,0
|
|
20250429,101400,19302785,3200,3200,3200,3200,0
|
|
20250429,101300,19302785,3200,3200,3200,3200,0
|
|
20250429,101200,19302785,3200,3200,3200,3200,0
|
|
20250429,101100,19302785,3200,3200,3200,3200,528
|
|
20250429,101000,17613185,3200,3200,3200,3200,100
|
|
20250429,100900,17293185,3200,3200,3200,3200,200
|
|
20250429,100800,16653185,3200,3200,3200,3200,0
|
|
20250429,100700,16653185,3200,3200,3200,3200,173
|
|
20250429,100600,16099585,3200,3220,3220,3200,23
|
|
20250429,100500,16025545,3220,3220,3220,3220,0
|
|
20250429,100400,16025545,3220,3200,3220,3200,553
|
|
20250429,100300,14253075,3200,3200,3200,3200,0
|
|
20250429,100200,14253075,3200,3200,3200,3200,0
|
|
20250429,100100,14253075,3200,3200,3200,3200,0
|
|
20250429,100000,14253075,3200,3200,3200,3200,0
|
|
20250429,095900,14253075,3200,3200,3200,3200,0
|
|
20250429,095800,14253075,3200,3200,3200,3200,0
|
|
20250429,095700,14253075,3200,3200,3200,3200,0
|
|
20250429,095600,14253075,3200,3200,3200,3200,71
|
|
20250429,095500,14025875,3205,3205,3205,3205,0
|
|
20250429,095400,14025875,3205,3205,3205,3205,3
|
|
20250429,095300,14016260,3200,3200,3200,3200,0
|
|
20250429,095200,14016260,3200,3200,3200,3200,0
|
|
20250429,095100,14016260,3200,3200,3200,3200,0
|
|
20250429,095000,14016260,3200,3200,3200,3200,24
|
|
20250429,094900,13939460,3205,3200,3205,3200,301
|
|
20250429,094800,12976255,3200,3200,3200,3200,0
|
|
20250429,094700,12976255,3200,3200,3200,3200,0
|
|
20250429,094600,12976255,3200,3200,3200,3200,0
|
|
20250429,094500,12976255,3200,3200,3200,3200,57
|
|
20250429,094400,12793855,3205,3205,3205,3205,1
|
|
20250429,094300,12790650,3205,3200,3205,3200,9
|
|
20250429,094200,12761810,3190,3190,3190,3190,0
|
|
20250429,094100,12761810,3190,3195,3195,3190,1000
|
|
20250429,094000,9571795,3200,3200,3200,3200,0
|
|
20250429,093900,9571795,3200,3200,3200,3200,0
|
|
20250429,093800,9571795,3200,3200,3200,3200,1
|
|
20250429,093700,9568595,3200,3200,3200,3200,119
|
|
20250429,093600,9187795,3200,3200,3200,3200,0
|
|
20250429,093500,9187795,3200,3200,3200,3200,3
|
|
20250429,093400,9178195,3225,3220,3225,3220,5
|
|
20250429,093300,9162075,3205,3205,3205,3205,0
|
|
20250429,093200,9162075,3205,3205,3205,3205,0
|
|
20250429,093100,9162075,3205,3205,3205,3205,0
|
|
20250429,093000,9162075,3205,3205,3205,3205,138
|
|
20250429,092900,8719785,3195,3195,3195,3195,0
|
|
20250429,092800,8719785,3195,3195,3195,3195,120
|
|
20250429,092700,8336385,3190,3185,3190,3185,8
|
|
20250429,092600,8310870,3190,3190,3190,3190,0
|
|
20250429,092500,8310870,3190,3190,3190,3190,0
|
|
20250429,092400,8310870,3190,3190,3190,3190,10
|
|
20250429,092300,8278970,3190,3175,3190,3125,1213
|
|
20250429,092200,4433620,3185,3185,3185,3185,0
|
|
20250429,092100,4433620,3185,3185,3185,3185,0
|
|
20250429,092000,4433620,3185,3200,3200,3185,44
|
|
20250429,091900,4293450,3205,3205,3205,3205,0
|
|
20250429,091800,4293450,3205,3205,3205,3205,0
|
|
20250429,091700,4293450,3205,3205,3205,3205,0
|
|
20250429,091600,4293450,3205,3205,3205,3205,0
|
|
20250429,091500,4293450,3205,3205,3205,3205,0
|
|
20250429,091400,4293450,3205,3205,3205,3205,8
|
|
20250429,091300,4267810,3205,3205,3205,3205,22
|
|
20250429,091200,4197300,3185,3185,3185,3185,0
|
|
20250429,091100,4197300,3185,3185,3185,3185,0
|
|
20250429,091000,4197300,3185,3185,3185,3185,30
|
|
20250429,090900,4101750,3175,3175,3175,3175,0
|
|
20250429,090800,4101750,3175,3175,3175,3175,0
|
|
20250429,090700,4101750,3175,3175,3175,3175,0
|
|
20250429,090600,4101750,3175,3175,3175,3175,0
|
|
20250429,090500,4101750,3175,3175,3175,3175,821
|
|
20250429,090400,1495075,3170,3165,3170,3160,135
|
|
20250429,090300,1067910,3165,3165,3165,3165,1
|
|
20250429,090200,1064745,3160,3160,3160,3160,83
|
|
20250429,090100,802465,3155,3165,3165,3155,53
|
|
20250429,090000,635000,3175,3175,3175,3175,200
|