630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,192700,127416520,8300,8300,8300,8300,505
|
|
20250429,192600,127416520,8300,8300,8300,8300,0
|
|
20250429,192500,127416520,8300,8300,8300,8300,0
|
|
20250429,192400,127416520,8300,8300,8300,8300,0
|
|
20250429,192300,127416520,8300,8300,8300,8300,0
|
|
20250429,192200,127416520,8300,8300,8300,8300,0
|
|
20250429,192100,127416520,8300,8300,8300,8300,0
|
|
20250429,192000,127416520,8300,8300,8300,8300,0
|
|
20250429,191900,127416520,8300,8300,8300,8300,0
|
|
20250429,191800,127416520,8300,8300,8300,8300,0
|
|
20250429,191700,127416520,8300,8300,8300,8300,0
|
|
20250429,191600,127416520,8300,8300,8300,8300,0
|
|
20250429,191500,127416520,8300,8300,8300,8300,0
|
|
20250429,191400,127416520,8300,8300,8300,8300,0
|
|
20250429,191300,127416520,8300,8300,8300,8300,0
|
|
20250429,191200,127416520,8300,8300,8300,8300,0
|
|
20250429,191100,127416520,8300,8300,8300,8300,0
|
|
20250429,191000,127416520,8300,8300,8300,8300,0
|
|
20250429,190900,127416520,8300,8300,8300,8300,0
|
|
20250429,190800,127416520,8300,8300,8300,8300,0
|
|
20250429,190700,127416520,8300,8300,8300,8300,0
|
|
20250429,190600,127416520,8300,8300,8300,8300,0
|
|
20250429,190500,127416520,8300,8300,8300,8300,0
|
|
20250429,190400,127416520,8300,8300,8300,8300,0
|
|
20250429,190300,127416520,8300,8300,8300,8300,0
|
|
20250429,190200,127416520,8300,8300,8300,8300,0
|
|
20250429,190100,127416520,8300,8300,8300,8300,0
|
|
20250429,190000,127416520,8300,8300,8300,8300,0
|
|
20250429,185900,127416520,8300,8300,8300,8300,0
|
|
20250429,185800,127416520,8300,8300,8300,8300,0
|
|
20250429,185700,127416520,8300,8300,8300,8300,505
|
|
20250429,185600,127416520,8300,8300,8300,8300,0
|
|
20250429,185500,127416520,8300,8300,8300,8300,0
|
|
20250429,185400,127416520,8300,8300,8300,8300,0
|
|
20250429,185300,127416520,8300,8300,8300,8300,0
|
|
20250429,185200,127416520,8300,8300,8300,8300,0
|
|
20250429,185100,127416520,8300,8300,8300,8300,0
|
|
20250429,185000,127416520,8300,8300,8300,8300,0
|
|
20250429,184900,127416520,8300,8300,8300,8300,0
|
|
20250429,184800,127416520,8300,8300,8300,8300,0
|
|
20250429,184700,127416520,8300,8300,8300,8300,0
|
|
20250429,184600,127416520,8300,8300,8300,8300,0
|
|
20250429,184500,127416520,8300,8300,8300,8300,0
|
|
20250429,184400,127416520,8300,8300,8300,8300,0
|
|
20250429,184300,127416520,8300,8300,8300,8300,0
|
|
20250429,184200,127416520,8300,8300,8300,8300,0
|
|
20250429,184100,127416520,8300,8300,8300,8300,0
|
|
20250429,184000,127416520,8300,8300,8300,8300,0
|
|
20250429,183900,127416520,8300,8300,8300,8300,0
|
|
20250429,183800,127416520,8300,8300,8300,8300,0
|
|
20250429,183700,127416520,8300,8300,8300,8300,0
|
|
20250429,183600,127416520,8300,8300,8300,8300,0
|
|
20250429,183500,127416520,8300,8300,8300,8300,0
|
|
20250429,183400,127416520,8300,8300,8300,8300,0
|
|
20250429,183300,127416520,8300,8300,8300,8300,0
|
|
20250429,183200,127416520,8300,8300,8300,8300,0
|
|
20250429,183100,127416520,8300,8300,8300,8300,0
|
|
20250429,183000,127416520,8300,8300,8300,8300,0
|
|
20250429,182900,127416520,8300,8300,8300,8300,0
|
|
20250429,182800,127416520,8300,8300,8300,8300,0
|
|
20250429,182700,127416520,8300,8300,8300,8300,505
|
|
20250429,182600,127416520,8300,8300,8300,8300,0
|
|
20250429,182500,127416520,8300,8300,8300,8300,0
|
|
20250429,182400,127416520,8300,8300,8300,8300,0
|
|
20250429,182300,127416520,8300,8300,8300,8300,0
|
|
20250429,182200,127416520,8300,8300,8300,8300,0
|
|
20250429,182100,127416520,8300,8300,8300,8300,0
|
|
20250429,182000,127416520,8300,8300,8300,8300,0
|
|
20250429,181900,127416520,8300,8300,8300,8300,0
|
|
20250429,181800,127416520,8300,8300,8300,8300,0
|
|
20250429,181700,127416520,8300,8300,8300,8300,0
|
|
20250429,181600,127416520,8300,8300,8300,8300,0
|
|
20250429,181500,127416520,8300,8300,8300,8300,0
|
|
20250429,181400,127416520,8300,8300,8300,8300,0
|
|
20250429,181300,127416520,8300,8300,8300,8300,0
|
|
20250429,181200,127416520,8300,8300,8300,8300,0
|
|
20250429,181100,127416520,8300,8300,8300,8300,0
|
|
20250429,181000,127416520,8300,8300,8300,8300,0
|
|
20250429,180900,127416520,8300,8300,8300,8300,0
|
|
20250429,180800,127416520,8300,8300,8300,8300,0
|
|
20250429,180700,127416520,8300,8300,8300,8300,0
|
|
20250429,180600,127416520,8300,8300,8300,8300,0
|
|
20250429,180500,127416520,8300,8300,8300,8300,0
|
|
20250429,180400,127416520,8300,8300,8300,8300,0
|
|
20250429,180300,127416520,8300,8300,8300,8300,0
|
|
20250429,180200,127416520,8300,8300,8300,8300,0
|
|
20250429,180100,127416520,8300,8300,8300,8300,0
|
|
20250429,180000,127416520,8300,8300,8300,8300,0
|
|
20250429,175900,127416520,8300,8300,8300,8300,0
|
|
20250429,175800,127416520,8300,8300,8300,8300,0
|
|
20250429,175700,127416520,8300,8300,8300,8300,505
|
|
20250429,175600,127416520,8300,8300,8300,8300,0
|
|
20250429,175500,127416520,8300,8300,8300,8300,0
|
|
20250429,175400,127416520,8300,8300,8300,8300,0
|
|
20250429,175300,127416520,8300,8300,8300,8300,0
|
|
20250429,175200,127416520,8300,8300,8300,8300,0
|
|
20250429,175100,127416520,8300,8300,8300,8300,0
|
|
20250429,175000,127416520,8300,8300,8300,8300,0
|
|
20250429,174900,127416520,8300,8300,8300,8300,0
|
|
20250429,174800,127416520,8300,8300,8300,8300,0
|
|
20250429,174700,127416520,8300,8300,8300,8300,0
|
|
20250429,174600,127416520,8300,8300,8300,8300,0
|
|
20250429,174500,127416520,8300,8300,8300,8300,0
|
|
20250429,174400,127416520,8300,8300,8300,8300,0
|
|
20250429,174300,127416520,8300,8300,8300,8300,0
|
|
20250429,174200,127416520,8300,8300,8300,8300,0
|
|
20250429,174100,127416520,8300,8300,8300,8300,0
|
|
20250429,174000,127416520,8300,8300,8300,8300,0
|
|
20250429,173900,127416520,8300,8300,8300,8300,0
|
|
20250429,173800,127416520,8300,8300,8300,8300,0
|
|
20250429,173700,127416520,8300,8300,8300,8300,0
|
|
20250429,173600,127416520,8300,8300,8300,8300,0
|
|
20250429,173500,127416520,8300,8300,8300,8300,0
|
|
20250429,173400,127416520,8300,8300,8300,8300,0
|
|
20250429,173300,127416520,8300,8300,8300,8300,0
|
|
20250429,173200,127416520,8300,8300,8300,8300,0
|
|
20250429,173100,127416520,8300,8300,8300,8300,0
|
|
20250429,173000,127416520,8300,8300,8300,8300,0
|
|
20250429,172900,127416520,8300,8300,8300,8300,0
|
|
20250429,172800,127416520,8300,8300,8300,8300,0
|
|
20250429,172700,127416520,8300,8300,8300,8300,505
|
|
20250429,172600,127416520,8300,8300,8300,8300,0
|
|
20250429,172500,127416520,8300,8300,8300,8300,0
|
|
20250429,172400,127416520,8300,8300,8300,8300,0
|
|
20250429,172300,127416520,8300,8300,8300,8300,0
|
|
20250429,172200,127416520,8300,8300,8300,8300,0
|
|
20250429,172100,127416520,8300,8300,8300,8300,0
|
|
20250429,172000,127416520,8300,8300,8300,8300,0
|
|
20250429,171900,127416520,8300,8300,8300,8300,0
|
|
20250429,171800,127416520,8300,8300,8300,8300,0
|
|
20250429,171700,127416520,8300,8300,8300,8300,0
|
|
20250429,171600,127416520,8300,8300,8300,8300,0
|
|
20250429,171500,127416520,8300,8300,8300,8300,0
|
|
20250429,171400,127416520,8300,8300,8300,8300,0
|
|
20250429,171300,127416520,8300,8300,8300,8300,0
|
|
20250429,171200,127416520,8300,8300,8300,8300,0
|
|
20250429,171100,127416520,8300,8300,8300,8300,0
|
|
20250429,171000,127416520,8300,8300,8300,8300,0
|
|
20250429,170900,127416520,8300,8300,8300,8300,0
|
|
20250429,170800,127416520,8300,8300,8300,8300,0
|
|
20250429,170700,127416520,8300,8300,8300,8300,0
|
|
20250429,170600,127416520,8300,8300,8300,8300,0
|
|
20250429,170500,127416520,8300,8300,8300,8300,0
|
|
20250429,170400,127416520,8300,8300,8300,8300,0
|
|
20250429,170300,127416520,8300,8300,8300,8300,0
|
|
20250429,170200,127416520,8300,8300,8300,8300,0
|
|
20250429,170100,127416520,8300,8300,8300,8300,0
|
|
20250429,170000,127416520,8300,8300,8300,8300,0
|
|
20250429,165900,127416520,8300,8300,8300,8300,0
|
|
20250429,165800,127416520,8300,8300,8300,8300,0
|
|
20250429,165700,127416520,8300,8300,8300,8300,505
|
|
20250429,165600,127416520,8300,8300,8300,8300,0
|
|
20250429,165500,127416520,8300,8300,8300,8300,0
|
|
20250429,165400,127416520,8300,8300,8300,8300,0
|
|
20250429,165300,127416520,8300,8300,8300,8300,0
|
|
20250429,165200,127416520,8300,8300,8300,8300,0
|
|
20250429,165100,127416520,8300,8300,8300,8300,0
|
|
20250429,165000,127416520,8300,8300,8300,8300,0
|
|
20250429,164900,127416520,8300,8300,8300,8300,0
|
|
20250429,164800,127416520,8300,8300,8300,8300,0
|
|
20250429,164700,127416520,8300,8300,8300,8300,0
|
|
20250429,164600,127416520,8300,8300,8300,8300,0
|
|
20250429,164500,127416520,8300,8300,8300,8300,0
|
|
20250429,164400,127416520,8300,8300,8300,8300,0
|
|
20250429,164300,127416520,8300,8300,8300,8300,0
|
|
20250429,164200,127416520,8300,8300,8300,8300,0
|
|
20250429,164100,127416520,8300,8300,8300,8300,0
|
|
20250429,164000,127416520,8300,8300,8300,8300,0
|
|
20250429,163900,127416520,8300,8300,8300,8300,0
|
|
20250429,163800,127416520,8300,8300,8300,8300,0
|
|
20250429,163700,127416520,8300,8300,8300,8300,0
|
|
20250429,163600,127416520,8300,8300,8300,8300,0
|
|
20250429,163500,127416520,8300,8300,8300,8300,0
|
|
20250429,163400,127416520,8300,8300,8300,8300,0
|
|
20250429,163300,127416520,8300,8300,8300,8300,0
|
|
20250429,163200,127416520,8300,8300,8300,8300,0
|
|
20250429,163100,127416520,8300,8300,8300,8300,0
|
|
20250429,163000,127416520,8300,8300,8300,8300,0
|
|
20250429,162900,127416520,8300,8300,8300,8300,0
|
|
20250429,162800,127416520,8300,8300,8300,8300,0
|
|
20250429,162700,127416520,8300,8300,8300,8300,505
|
|
20250429,162600,127416520,8300,8300,8300,8300,0
|
|
20250429,162500,127416520,8300,8300,8300,8300,0
|
|
20250429,162400,127416520,8300,8300,8300,8300,0
|
|
20250429,162300,127416520,8300,8300,8300,8300,0
|
|
20250429,162200,127416520,8300,8300,8300,8300,0
|
|
20250429,162100,127416520,8300,8300,8300,8300,0
|
|
20250429,162000,127416520,8300,8300,8300,8300,0
|
|
20250429,161900,127416520,8300,8300,8300,8300,0
|
|
20250429,161800,127416520,8300,8300,8300,8300,0
|
|
20250429,161700,127416520,8300,8300,8300,8300,0
|
|
20250429,161600,127416520,8300,8300,8300,8300,0
|
|
20250429,161500,127416520,8300,8300,8300,8300,0
|
|
20250429,161400,127416520,8300,8300,8300,8300,0
|
|
20250429,161300,127416520,8300,8300,8300,8300,0
|
|
20250429,161200,127416520,8300,8300,8300,8300,0
|
|
20250429,161100,127416520,8300,8300,8300,8300,0
|
|
20250429,161000,127416520,8300,8300,8300,8300,0
|
|
20250429,160900,127416520,8300,8300,8300,8300,0
|
|
20250429,160800,127416520,8300,8300,8300,8300,0
|
|
20250429,160700,127416520,8300,8300,8300,8300,0
|
|
20250429,160600,127416520,8300,8300,8300,8300,0
|
|
20250429,160500,127416520,8300,8300,8300,8300,0
|
|
20250429,160400,127416520,8300,8300,8300,8300,0
|
|
20250429,160300,127416520,8300,8300,8300,8300,0
|
|
20250429,160200,127416520,8300,8300,8300,8300,0
|
|
20250429,160100,127416520,8300,8300,8300,8300,0
|
|
20250429,160000,127416520,8300,8300,8300,8300,0
|
|
20250429,155900,127416520,8300,8300,8300,8300,0
|
|
20250429,155800,127416520,8300,8300,8300,8300,0
|
|
20250429,155700,127416520,8300,8300,8300,8300,505
|
|
20250429,155600,127416520,8300,8300,8300,8300,0
|
|
20250429,155500,127416520,8300,8300,8300,8300,0
|
|
20250429,155400,127416520,8300,8300,8300,8300,0
|
|
20250429,155300,127416520,8300,8300,8300,8300,0
|
|
20250429,155200,127416520,8300,8300,8300,8300,0
|
|
20250429,155100,127416520,8300,8300,8300,8300,0
|
|
20250429,155000,127416520,8300,8300,8300,8300,0
|
|
20250429,154900,127416520,8300,8300,8300,8300,0
|
|
20250429,154800,127416520,8300,8300,8300,8300,0
|
|
20250429,154700,127416520,8300,8300,8300,8300,0
|
|
20250429,154600,127416520,8300,8300,8300,8300,0
|
|
20250429,154500,127416520,8300,8300,8300,8300,0
|
|
20250429,154400,127416520,8300,8300,8300,8300,0
|
|
20250429,154300,127416520,8300,8300,8300,8300,0
|
|
20250429,154200,127416520,8300,8300,8300,8300,0
|
|
20250429,154100,127416520,8300,8300,8300,8300,0
|
|
20250429,154000,127416520,8300,8300,8300,8300,0
|
|
20250429,153900,127416520,8300,8300,8300,8300,0
|
|
20250429,153800,127416520,8300,8300,8300,8300,0
|
|
20250429,153700,127416520,8300,8300,8300,8300,0
|
|
20250429,153600,127416520,8300,8300,8300,8300,0
|
|
20250429,153500,127416520,8300,8300,8300,8300,0
|
|
20250429,153400,127416520,8300,8300,8300,8300,0
|
|
20250429,153300,127416520,8300,8300,8300,8300,0
|
|
20250429,153200,127416520,8300,8300,8300,8300,0
|
|
20250429,153100,127416520,8300,8300,8300,8300,0
|
|
20250429,153000,127416520,8300,8300,8300,8300,505
|
|
20250429,152900,123225020,8250,8250,8250,8250,0
|
|
20250429,152800,123225020,8250,8250,8250,8250,0
|
|
20250429,152700,123225020,8250,8250,8250,8250,0
|
|
20250429,152600,123225020,8250,8250,8250,8250,0
|
|
20250429,152500,123225020,8250,8250,8250,8250,0
|
|
20250429,152400,123225020,8250,8250,8250,8250,0
|
|
20250429,152300,123225020,8250,8250,8250,8250,0
|
|
20250429,152200,123225020,8250,8250,8250,8250,0
|
|
20250429,152100,123225020,8250,8250,8250,8250,0
|
|
20250429,152000,123225020,8250,8250,8250,8250,0
|
|
20250429,151900,123225020,8250,8240,8250,8220,655
|
|
20250429,151800,117834810,8230,8240,8240,8230,306
|
|
20250429,151700,115313730,8240,8240,8240,8240,0
|
|
20250429,151600,115313730,8240,8240,8240,8240,190
|
|
20250429,151500,113748130,8240,8250,8250,8240,342
|
|
20250429,151400,110929950,8250,8250,8250,8250,0
|
|
20250429,151300,110929950,8250,8250,8250,8250,0
|
|
20250429,151200,110929950,8250,8260,8260,8250,456
|
|
20250429,151100,107166570,8280,8290,8290,8270,372
|
|
20250429,151000,104088570,8290,8290,8290,8290,0
|
|
20250429,150900,104088570,8290,8280,8290,8270,104
|
|
20250429,150800,103227590,8300,8300,8300,8300,0
|
|
20250429,150700,103227590,8300,8280,8300,8280,189
|
|
20250429,150600,101662000,8300,8300,8300,8300,0
|
|
20250429,150500,101662000,8300,8300,8300,8300,0
|
|
20250429,150400,101662000,8300,8300,8300,8300,0
|
|
20250429,150300,101662000,8300,8300,8300,8300,0
|
|
20250429,150200,101662000,8300,8300,8300,8300,0
|
|
20250429,150100,101662000,8300,8300,8300,8300,0
|
|
20250429,150000,101662000,8300,8300,8300,8300,0
|
|
20250429,145900,101662000,8300,8300,8300,8300,0
|
|
20250429,145800,101662000,8300,8300,8300,8300,0
|
|
20250429,145700,101662000,8300,8300,8300,8300,0
|
|
20250429,145600,101662000,8300,8300,8300,8300,0
|
|
20250429,145500,101662000,8300,8280,8300,8280,6
|
|
20250429,145400,101612300,8300,8300,8300,8300,1
|
|
20250429,145300,101604000,8300,8300,8300,8300,10
|
|
20250429,145200,101521000,8300,8300,8300,8300,0
|
|
20250429,145100,101521000,8300,8300,8300,8300,0
|
|
20250429,145000,101521000,8300,8300,8300,8300,0
|
|
20250429,144900,101521000,8300,8280,8300,8280,56
|
|
20250429,144800,101057140,8300,8300,8300,8280,156
|
|
20250429,144700,99765040,8300,8280,8300,8280,11
|
|
20250429,144600,99673940,8300,8300,8300,8300,0
|
|
20250429,144500,99673940,8300,8300,8300,8300,0
|
|
20250429,144400,99673940,8300,8300,8300,8300,0
|
|
20250429,144300,99673940,8300,8300,8300,8300,0
|
|
20250429,144200,99673940,8300,8300,8300,8300,0
|
|
20250429,144100,99673940,8300,8300,8300,8300,0
|
|
20250429,144000,99673940,8300,8300,8300,8300,0
|
|
20250429,143900,99673940,8300,8300,8300,8300,0
|
|
20250429,143800,99673940,8300,8290,8300,8290,90
|
|
20250429,143700,98927710,8290,8290,8290,8280,133
|
|
20250429,143600,97826420,8300,8300,8300,8300,0
|
|
20250429,143500,97826420,8300,8300,8300,8300,0
|
|
20250429,143400,97826420,8300,8300,8300,8300,0
|
|
20250429,143300,97826420,8300,8300,8300,8300,0
|
|
20250429,143200,97826420,8300,8300,8300,8300,1
|
|
20250429,143100,97818120,8290,8290,8290,8290,1
|
|
20250429,143000,97809830,8290,8290,8290,8290,0
|
|
20250429,142900,97809830,8290,8290,8290,8290,5
|
|
20250429,142800,97768380,8290,8290,8290,8290,0
|
|
20250429,142700,97768380,8290,8290,8290,8290,0
|
|
20250429,142600,97768380,8290,8290,8290,8290,0
|
|
20250429,142500,97768380,8290,8290,8290,8290,0
|
|
20250429,142400,97768380,8290,8290,8290,8290,0
|
|
20250429,142300,97768380,8290,8290,8290,8290,1
|
|
20250429,142200,97760090,8290,8290,8290,8290,1
|
|
20250429,142100,97751800,8290,8290,8290,8290,0
|
|
20250429,142000,97751800,8290,8290,8290,8290,0
|
|
20250429,141900,97751800,8290,8290,8290,8290,0
|
|
20250429,141800,97751800,8290,8290,8290,8290,5
|
|
20250429,141700,97710350,8290,8280,8290,8280,3
|
|
20250429,141600,97685500,8290,8290,8290,8290,0
|
|
20250429,141500,97685500,8290,8290,8290,8290,0
|
|
20250429,141400,97685500,8290,8290,8290,8290,0
|
|
20250429,141300,97685500,8290,8290,8290,8290,0
|
|
20250429,141200,97685500,8290,8290,8290,8290,0
|
|
20250429,141100,97685500,8290,8290,8290,8290,0
|
|
20250429,141000,97685500,8290,8290,8290,8290,0
|
|
20250429,140900,97685500,8290,8290,8290,8290,0
|
|
20250429,140800,97685500,8290,8290,8290,8290,0
|
|
20250429,140700,97685500,8290,8290,8290,8290,0
|
|
20250429,140600,97685500,8290,8290,8290,8290,4
|
|
20250429,140500,97652340,8290,8290,8290,8290,0
|
|
20250429,140400,97652340,8290,8290,8290,8290,0
|
|
20250429,140300,97652340,8290,8290,8290,8290,0
|
|
20250429,140200,97652340,8290,8290,8290,8290,0
|
|
20250429,140100,97652340,8290,8290,8290,8290,0
|
|
20250429,140000,97652340,8290,8290,8290,8290,0
|
|
20250429,135900,97652340,8290,8290,8290,8290,1
|
|
20250429,135800,97644050,8320,8320,8320,8320,0
|
|
20250429,135700,97644050,8320,8320,8320,8320,0
|
|
20250429,135600,97644050,8320,8320,8320,8320,0
|
|
20250429,135500,97644050,8320,8320,8320,8320,0
|
|
20250429,135400,97644050,8320,8320,8320,8320,0
|
|
20250429,135300,97644050,8320,8320,8320,8320,0
|
|
20250429,135200,97644050,8320,8320,8320,8320,0
|
|
20250429,135100,97644050,8320,8290,8320,8290,97
|
|
20250429,135000,96839710,8290,8310,8310,8290,7
|
|
20250429,134900,96781660,8310,8310,8310,8310,0
|
|
20250429,134800,96781660,8310,8310,8310,8310,0
|
|
20250429,134700,96781660,8310,8310,8310,8310,0
|
|
20250429,134600,96781660,8310,8310,8310,8310,0
|
|
20250429,134500,96781660,8310,8310,8310,8310,0
|
|
20250429,134400,96781660,8310,8310,8310,8310,0
|
|
20250429,134300,96781660,8310,8310,8310,8310,0
|
|
20250429,134200,96781660,8310,8310,8310,8310,0
|
|
20250429,134100,96781660,8310,8310,8310,8300,153
|
|
20250429,134000,95510350,8310,8310,8310,8310,0
|
|
20250429,133900,95510350,8310,8310,8310,8310,0
|
|
20250429,133800,95510350,8310,8310,8310,8310,1
|
|
20250429,133700,95502040,8340,8340,8340,8340,0
|
|
20250429,133600,95502040,8340,8340,8340,8340,9
|
|
20250429,133500,95426980,8340,8340,8340,8340,1
|
|
20250429,133400,95418640,8340,8340,8340,8340,0
|
|
20250429,133300,95418640,8340,8340,8340,8340,0
|
|
20250429,133200,95418640,8340,8340,8340,8340,39
|
|
20250429,133100,95093380,8300,8300,8300,8300,0
|
|
20250429,133000,95093380,8300,8300,8300,8300,0
|
|
20250429,132900,95093380,8300,8310,8310,8300,21
|
|
20250429,132800,94919060,8300,8300,8300,8300,0
|
|
20250429,132700,94919060,8300,8300,8300,8300,0
|
|
20250429,132600,94919060,8300,8300,8300,8300,0
|
|
20250429,132500,94919060,8300,8300,8300,8300,0
|
|
20250429,132400,94919060,8300,8310,8310,8300,5
|
|
20250429,132300,94877550,8310,8310,8310,8300,211
|
|
20250429,132200,93126130,8320,8320,8320,8320,10
|
|
20250429,132100,93042930,8320,8330,8330,8320,5
|
|
20250429,132000,93001300,8340,8340,8340,8340,2
|
|
20250429,131900,92984620,8340,8340,8340,8340,0
|
|
20250429,131800,92984620,8340,8340,8340,8340,0
|
|
20250429,131700,92984620,8340,8340,8340,8340,0
|
|
20250429,131600,92984620,8340,8340,8340,8340,0
|
|
20250429,131500,92984620,8340,8340,8340,8340,0
|
|
20250429,131400,92984620,8340,8340,8340,8340,0
|
|
20250429,131300,92984620,8340,8340,8340,8340,0
|
|
20250429,131200,92984620,8340,8340,8340,8340,0
|
|
20250429,131100,92984620,8340,8340,8340,8340,0
|
|
20250429,131000,92984620,8340,8340,8340,8340,0
|
|
20250429,130900,92984620,8340,8340,8340,8340,8
|
|
20250429,130800,92917900,8340,8340,8340,8340,0
|
|
20250429,130700,92917900,8340,8340,8340,8340,0
|
|
20250429,130600,92917900,8340,8340,8340,8340,0
|
|
20250429,130500,92917900,8340,8340,8340,8340,0
|
|
20250429,130400,92917900,8340,8340,8340,8340,0
|
|
20250429,130300,92917900,8340,8340,8340,8340,0
|
|
20250429,130200,92917900,8340,8340,8340,8340,119
|
|
20250429,130100,91925440,8340,8340,8340,8340,0
|
|
20250429,130000,91925440,8340,8340,8340,8340,0
|
|
20250429,125900,91925440,8340,8340,8340,8340,0
|
|
20250429,125800,91925440,8340,8340,8340,8340,0
|
|
20250429,125700,91925440,8340,8340,8340,8340,22
|
|
20250429,125600,91741960,8340,8340,8340,8340,0
|
|
20250429,125500,91741960,8340,8340,8340,8340,0
|
|
20250429,125400,91741960,8340,8340,8340,8340,0
|
|
20250429,125300,91741960,8340,8340,8340,8340,0
|
|
20250429,125200,91741960,8340,8320,8340,8320,120
|
|
20250429,125100,90741560,8340,8340,8340,8340,100
|
|
20250429,125000,89907560,8310,8310,8310,8310,0
|
|
20250429,124900,89907560,8310,8310,8310,8310,0
|
|
20250429,124800,89907560,8310,8310,8310,8310,10
|
|
20250429,124700,89824460,8320,8320,8320,8320,0
|
|
20250429,124600,89824460,8320,8320,8320,8320,0
|
|
20250429,124500,89824460,8320,8320,8320,8320,0
|
|
20250429,124400,89824460,8320,8320,8320,8320,0
|
|
20250429,124300,89824460,8320,8320,8320,8320,0
|
|
20250429,124200,89824460,8320,8320,8320,8320,0
|
|
20250429,124100,89824460,8320,8320,8320,8320,0
|
|
20250429,124000,89824460,8320,8320,8320,8320,0
|
|
20250429,123900,89824460,8320,8320,8320,8320,0
|
|
20250429,123800,89824460,8320,8320,8320,8320,0
|
|
20250429,123700,89824460,8320,8320,8320,8320,0
|
|
20250429,123600,89824460,8320,8320,8320,8320,0
|
|
20250429,123500,89824460,8320,8320,8320,8320,0
|
|
20250429,123400,89824460,8320,8320,8320,8320,174
|
|
20250429,123300,88376780,8320,8320,8320,8320,0
|
|
20250429,123200,88376780,8320,8320,8320,8320,0
|
|
20250429,123100,88376780,8320,8320,8320,8320,0
|
|
20250429,123000,88376780,8320,8320,8320,8320,0
|
|
20250429,122900,88376780,8320,8320,8320,8320,0
|
|
20250429,122800,88376780,8320,8320,8320,8320,0
|
|
20250429,122700,88376780,8320,8320,8320,8320,0
|
|
20250429,122600,88376780,8320,8320,8320,8300,304
|
|
20250429,122500,85853460,8320,8320,8320,8320,0
|
|
20250429,122400,85853460,8320,8320,8320,8320,106
|
|
20250429,122300,84971540,8320,8320,8320,8320,0
|
|
20250429,122200,84971540,8320,8320,8320,8320,0
|
|
20250429,122100,84971540,8320,8320,8320,8320,0
|
|
20250429,122000,84971540,8320,8320,8320,8320,0
|
|
20250429,121900,84971540,8320,8320,8320,8320,0
|
|
20250429,121800,84971540,8320,8320,8320,8320,0
|
|
20250429,121700,84971540,8320,8320,8320,8320,0
|
|
20250429,121600,84971540,8320,8320,8320,8320,0
|
|
20250429,121500,84971540,8320,8320,8320,8320,0
|
|
20250429,121400,84971540,8320,8320,8320,8320,0
|
|
20250429,121300,84971540,8320,8320,8320,8320,0
|
|
20250429,121200,84971540,8320,8320,8320,8320,0
|
|
20250429,121100,84971540,8320,8320,8320,8320,0
|
|
20250429,121000,84971540,8320,8320,8320,8320,0
|
|
20250429,120900,84971540,8320,8320,8320,8320,0
|
|
20250429,120800,84971540,8320,8320,8320,8320,0
|
|
20250429,120700,84971540,8320,8340,8340,8320,30
|
|
20250429,120600,84721720,8340,8340,8340,8340,0
|
|
20250429,120500,84721720,8340,8340,8340,8340,3
|
|
20250429,120400,84696700,8350,8350,8350,8350,0
|
|
20250429,120300,84696700,8350,8350,8350,8340,9
|
|
20250429,120200,84621560,8350,8350,8350,8340,17
|
|
20250429,120100,84479650,8350,8350,8350,8350,0
|
|
20250429,120000,84479650,8350,8350,8350,8350,0
|
|
20250429,115900,84479650,8350,8350,8350,8350,0
|
|
20250429,115800,84479650,8350,8350,8350,8350,28
|
|
20250429,115700,84245850,8360,8360,8370,8360,100
|
|
20250429,115600,83409410,8360,8340,8360,8340,260
|
|
20250429,115500,81237760,8340,8340,8340,8340,1
|
|
20250429,115400,81229420,8360,8360,8360,8360,0
|
|
20250429,115300,81229420,8360,8360,8360,8360,0
|
|
20250429,115200,81229420,8360,8360,8360,8360,0
|
|
20250429,115100,81229420,8360,8360,8360,8360,0
|
|
20250429,115000,81229420,8360,8360,8360,8360,0
|
|
20250429,114900,81229420,8360,8360,8360,8360,0
|
|
20250429,114800,81229420,8360,8360,8360,8360,1
|
|
20250429,114700,81221060,8360,8360,8360,8360,0
|
|
20250429,114600,81221060,8360,8360,8360,8360,0
|
|
20250429,114500,81221060,8360,8360,8360,8360,0
|
|
20250429,114400,81221060,8360,8360,8360,8360,0
|
|
20250429,114300,81221060,8360,8360,8360,8360,0
|
|
20250429,114200,81221060,8360,8360,8360,8360,0
|
|
20250429,114100,81221060,8360,8360,8360,8360,3
|
|
20250429,114000,81195980,8300,8300,8300,8300,0
|
|
20250429,113900,81195980,8300,8320,8320,8300,400
|
|
20250429,113800,77873550,8320,8320,8320,8320,0
|
|
20250429,113700,77873550,8320,8320,8320,8320,0
|
|
20250429,113600,77873550,8320,8320,8320,8320,0
|
|
20250429,113500,77873550,8320,8320,8320,8320,0
|
|
20250429,113400,77873550,8320,8320,8320,8320,30
|
|
20250429,113300,77623950,8330,8330,8330,8330,0
|
|
20250429,113200,77623950,8330,8330,8330,8330,0
|
|
20250429,113100,77623950,8330,8330,8330,8330,60
|
|
20250429,113000,77124150,8330,8330,8330,8330,40
|
|
20250429,112900,76790950,8330,8330,8330,8330,0
|
|
20250429,112800,76790950,8330,8330,8330,8330,0
|
|
20250429,112700,76790950,8330,8330,8330,8330,0
|
|
20250429,112600,76790950,8330,8330,8330,8330,0
|
|
20250429,112500,76790950,8330,8330,8330,8330,0
|
|
20250429,112400,76790950,8330,8330,8330,8330,0
|
|
20250429,112300,76790950,8330,8330,8330,8330,0
|
|
20250429,112200,76790950,8330,8330,8330,8330,11
|
|
20250429,112100,76699320,8330,8330,8330,8330,0
|
|
20250429,112000,76699320,8330,8330,8330,8330,0
|
|
20250429,111900,76699320,8330,8330,8330,8330,0
|
|
20250429,111800,76699320,8330,8330,8330,8330,30
|
|
20250429,111700,76449420,8330,8330,8330,8330,0
|
|
20250429,111600,76449420,8330,8330,8330,8330,162
|
|
20250429,111500,75099960,8330,8330,8330,8330,0
|
|
20250429,111400,75099960,8330,8330,8330,8330,0
|
|
20250429,111300,75099960,8330,8330,8330,8330,0
|
|
20250429,111200,75099960,8330,8330,8330,8330,0
|
|
20250429,111100,75099960,8330,8330,8330,8330,0
|
|
20250429,111000,75099960,8330,8330,8330,8330,0
|
|
20250429,110900,75099960,8330,8330,8330,8330,0
|
|
20250429,110800,75099960,8330,8330,8330,8330,0
|
|
20250429,110700,75099960,8330,8310,8330,8310,1343
|
|
20250429,110600,63925510,8310,8310,8310,8310,0
|
|
20250429,110500,63925510,8310,8310,8310,8310,0
|
|
20250429,110400,63925510,8310,8310,8310,8310,0
|
|
20250429,110300,63925510,8310,8310,8310,8310,0
|
|
20250429,110200,63925510,8310,8310,8310,8310,0
|
|
20250429,110100,63925510,8310,8310,8310,8310,0
|
|
20250429,110000,63925510,8310,8310,8310,8310,0
|
|
20250429,105900,63925510,8310,8310,8310,8310,0
|
|
20250429,105800,63925510,8310,8310,8310,8310,0
|
|
20250429,105700,63925510,8310,8310,8310,8310,64
|
|
20250429,105600,63393670,8320,8320,8320,8320,0
|
|
20250429,105500,63393670,8320,8320,8320,8320,0
|
|
20250429,105400,63393670,8320,8320,8320,8320,0
|
|
20250429,105300,63393670,8320,8320,8320,8320,0
|
|
20250429,105200,63393670,8320,8300,8320,8300,50
|
|
20250429,105100,62978280,8300,8300,8300,8300,0
|
|
20250429,105000,62978280,8300,8300,8300,8300,0
|
|
20250429,104900,62978280,8300,8300,8300,8300,0
|
|
20250429,104800,62978280,8300,8300,8300,8300,0
|
|
20250429,104700,62978280,8300,8300,8300,8300,0
|
|
20250429,104600,62978280,8300,8270,8300,8270,535
|
|
20250429,104500,58552780,8270,8270,8270,8270,0
|
|
20250429,104400,58552780,8270,8270,8270,8270,0
|
|
20250429,104300,58552780,8270,8270,8270,8270,0
|
|
20250429,104200,58552780,8270,8270,8270,8270,0
|
|
20250429,104100,58552780,8270,8270,8270,8270,0
|
|
20250429,104000,58552780,8270,8270,8270,8270,0
|
|
20250429,103900,58552780,8270,8270,8270,8270,0
|
|
20250429,103800,58552780,8270,8270,8270,8270,0
|
|
20250429,103700,58552780,8270,8270,8270,8270,0
|
|
20250429,103600,58552780,8270,8270,8270,8270,0
|
|
20250429,103500,58552780,8270,8270,8270,8270,0
|
|
20250429,103400,58552780,8270,8270,8270,8270,301
|
|
20250429,103300,56063510,8310,8310,8310,8310,2
|
|
20250429,103200,56046890,8310,8310,8310,8310,0
|
|
20250429,103100,56046890,8310,8300,8310,8300,11
|
|
20250429,103000,55955530,8300,8300,8300,8300,0
|
|
20250429,102900,55955530,8300,8300,8300,8300,0
|
|
20250429,102800,55955530,8300,8290,8300,8290,17
|
|
20250429,102700,55814510,8270,8270,8270,8270,0
|
|
20250429,102600,55814510,8270,8270,8270,8270,1
|
|
20250429,102500,55806240,8270,8270,8270,8270,238
|
|
20250429,102400,53837980,8270,8270,8270,8270,0
|
|
20250429,102300,53837980,8270,8270,8270,8270,0
|
|
20250429,102200,53837980,8270,8270,8270,8270,0
|
|
20250429,102100,53837980,8270,8270,8270,8270,3
|
|
20250429,102000,53813170,8270,8270,8270,8270,0
|
|
20250429,101900,53813170,8270,8270,8270,8270,0
|
|
20250429,101800,53813170,8270,8270,8270,8270,37
|
|
20250429,101700,53507180,8290,8290,8290,8290,0
|
|
20250429,101600,53507180,8290,8290,8290,8290,0
|
|
20250429,101500,53507180,8290,8290,8290,8290,0
|
|
20250429,101400,53507180,8290,8290,8290,8290,1
|
|
20250429,101300,53498890,8290,8290,8290,8290,0
|
|
20250429,101200,53498890,8290,8290,8290,8290,10
|
|
20250429,101100,53415990,8290,8290,8290,8290,0
|
|
20250429,101000,53415990,8290,8290,8290,8290,2
|
|
20250429,100900,53399410,8300,8300,8300,8300,3
|
|
20250429,100800,53374510,8260,8260,8260,8260,206
|
|
20250429,100700,51672950,8250,8250,8250,8250,3
|
|
20250429,100600,51648200,8250,8250,8250,8250,0
|
|
20250429,100500,51648200,8250,8290,8290,8250,311
|
|
20250429,100400,49070410,8290,8290,8290,8290,5
|
|
20250429,100300,49028960,8300,8300,8300,8300,0
|
|
20250429,100200,49028960,8300,8300,8300,8300,0
|
|
20250429,100100,49028960,8300,8300,8300,8300,0
|
|
20250429,100000,49028960,8300,8300,8300,8300,0
|
|
20250429,095900,49028960,8300,8300,8300,8300,0
|
|
20250429,095800,49028960,8300,8300,8300,8300,0
|
|
20250429,095700,49028960,8300,8300,8300,8300,0
|
|
20250429,095600,49028960,8300,8300,8300,8300,0
|
|
20250429,095500,49028960,8300,8300,8300,8300,0
|
|
20250429,095400,49028960,8300,8300,8300,8300,0
|
|
20250429,095300,49028960,8300,8300,8300,8300,0
|
|
20250429,095200,49028960,8300,8300,8300,8300,0
|
|
20250429,095100,49028960,8300,8300,8300,8300,0
|
|
20250429,095000,49028960,8300,8300,8300,8300,13
|
|
20250429,094900,48921060,8300,8300,8300,8300,0
|
|
20250429,094800,48921060,8300,8300,8300,8300,0
|
|
20250429,094700,48921060,8300,8300,8300,8300,0
|
|
20250429,094600,48921060,8300,8300,8300,8300,0
|
|
20250429,094500,48921060,8300,8300,8300,8300,15
|
|
20250429,094400,48796560,8300,8300,8300,8300,0
|
|
20250429,094300,48796560,8300,8250,8300,8250,53
|
|
20250429,094200,48359160,8250,8250,8250,8250,100
|
|
20250429,094100,47534160,8250,8250,8250,8250,17
|
|
20250429,094000,47393910,8300,8300,8300,8300,1
|
|
20250429,093900,47385610,8250,8250,8250,8250,0
|
|
20250429,093800,47385610,8250,8250,8250,8250,1
|
|
20250429,093700,47377360,8250,8250,8250,8250,50
|
|
20250429,093600,46964860,8300,8300,8300,8300,0
|
|
20250429,093500,46964860,8300,8300,8300,8300,9
|
|
20250429,093400,46890160,8250,8250,8250,8250,0
|
|
20250429,093300,46890160,8250,8250,8250,8250,175
|
|
20250429,093200,45446410,8250,8250,8250,8250,637
|
|
20250429,093100,40191160,8300,8300,8300,8300,0
|
|
20250429,093000,40191160,8300,8300,8300,8300,1
|
|
20250429,092900,40182860,8310,8310,8310,8310,0
|
|
20250429,092800,40182860,8310,8260,8310,8250,366
|
|
20250429,092700,37145450,8310,8310,8310,8310,500
|
|
20250429,092600,32990450,8310,8310,8310,8310,0
|
|
20250429,092500,32990450,8310,8310,8310,8310,0
|
|
20250429,092400,32990450,8310,8310,8310,8310,0
|
|
20250429,092300,32990450,8310,8310,8310,8310,0
|
|
20250429,092200,32990450,8310,8310,8310,8310,60
|
|
20250429,092100,32491850,8290,8290,8290,8290,0
|
|
20250429,092000,32491850,8290,8250,8290,8230,233
|
|
20250429,091900,30572240,8260,8260,8260,8260,21
|
|
20250429,091800,30398780,8260,8270,8290,8260,129
|
|
20250429,091700,29331850,8290,8290,8290,8280,386
|
|
20250429,091600,26132120,8300,8320,8320,8300,191
|
|
20250429,091500,24546120,8330,8340,8370,8330,79
|
|
20250429,091400,23887530,8380,8380,8380,8380,0
|
|
20250429,091300,23887530,8380,8380,8380,8380,0
|
|
20250429,091200,23887530,8380,8380,8380,8380,0
|
|
20250429,091100,23887530,8380,8380,8380,8380,2
|
|
20250429,091000,23870770,8340,8340,8340,8340,0
|
|
20250429,090900,23870770,8340,8380,8380,8340,12
|
|
20250429,090800,23770610,8360,8340,8360,8330,503
|
|
20250429,090700,19575790,8340,8340,8340,8340,0
|
|
20250429,090600,19575790,8340,8340,8340,8340,40
|
|
20250429,090500,19242190,8340,8340,8340,8340,250
|
|
20250429,090400,17157190,8350,8350,8350,8350,0
|
|
20250429,090300,17157190,8350,8350,8350,8350,50
|
|
20250429,090200,16739690,8350,8350,8350,8350,261
|
|
20250429,090100,14560340,8350,8350,8360,8350,673
|
|
20250429,090000,8940460,8350,8430,8430,8350,1032
|