648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,194500,596064740,9440,9440,9440,9440,755
|
|
20250429,194400,596064740,9440,9440,9440,9440,0
|
|
20250429,194300,596064740,9440,9440,9440,9440,0
|
|
20250429,194200,596064740,9440,9440,9440,9440,0
|
|
20250429,194100,596064740,9440,9440,9440,9440,0
|
|
20250429,194000,596064740,9440,9440,9440,9440,0
|
|
20250429,193900,596064740,9440,9440,9440,9440,0
|
|
20250429,193800,596064740,9440,9440,9440,9440,0
|
|
20250429,193700,596064740,9440,9440,9440,9440,0
|
|
20250429,193600,596064740,9440,9440,9440,9440,0
|
|
20250429,193500,596064740,9440,9440,9440,9440,0
|
|
20250429,193400,596064740,9440,9440,9440,9440,0
|
|
20250429,193300,596064740,9440,9440,9440,9440,0
|
|
20250429,193200,596064740,9440,9440,9440,9440,0
|
|
20250429,193100,596064740,9440,9440,9440,9440,0
|
|
20250429,193000,596064740,9440,9440,9440,9440,0
|
|
20250429,192900,596064740,9440,9440,9440,9440,0
|
|
20250429,192800,596064740,9440,9440,9440,9440,0
|
|
20250429,192700,596064740,9440,9440,9440,9440,0
|
|
20250429,192600,596064740,9440,9440,9440,9440,0
|
|
20250429,192500,596064740,9440,9440,9440,9440,0
|
|
20250429,192400,596064740,9440,9440,9440,9440,0
|
|
20250429,192300,596064740,9440,9440,9440,9440,0
|
|
20250429,192200,596064740,9440,9440,9440,9440,0
|
|
20250429,192100,596064740,9440,9440,9440,9440,0
|
|
20250429,192000,596064740,9440,9440,9440,9440,0
|
|
20250429,191900,596064740,9440,9440,9440,9440,0
|
|
20250429,191800,596064740,9440,9440,9440,9440,0
|
|
20250429,191700,596064740,9440,9440,9440,9440,0
|
|
20250429,191600,596064740,9440,9440,9440,9440,0
|
|
20250429,191500,596064740,9440,9440,9440,9440,755
|
|
20250429,191400,596064740,9440,9440,9440,9440,0
|
|
20250429,191300,596064740,9440,9440,9440,9440,0
|
|
20250429,191200,596064740,9440,9440,9440,9440,0
|
|
20250429,191100,596064740,9440,9440,9440,9440,0
|
|
20250429,191000,596064740,9440,9440,9440,9440,0
|
|
20250429,190900,596064740,9440,9440,9440,9440,0
|
|
20250429,190800,596064740,9440,9440,9440,9440,0
|
|
20250429,190700,596064740,9440,9440,9440,9440,0
|
|
20250429,190600,596064740,9440,9440,9440,9440,0
|
|
20250429,190500,596064740,9440,9440,9440,9440,0
|
|
20250429,190400,596064740,9440,9440,9440,9440,0
|
|
20250429,190300,596064740,9440,9440,9440,9440,0
|
|
20250429,190200,596064740,9440,9440,9440,9440,0
|
|
20250429,190100,596064740,9440,9440,9440,9440,0
|
|
20250429,190000,596064740,9440,9440,9440,9440,0
|
|
20250429,185900,596064740,9440,9440,9440,9440,0
|
|
20250429,185800,596064740,9440,9440,9440,9440,0
|
|
20250429,185700,596064740,9440,9440,9440,9440,0
|
|
20250429,185600,596064740,9440,9440,9440,9440,0
|
|
20250429,185500,596064740,9440,9440,9440,9440,0
|
|
20250429,185400,596064740,9440,9440,9440,9440,0
|
|
20250429,185300,596064740,9440,9440,9440,9440,0
|
|
20250429,185200,596064740,9440,9440,9440,9440,0
|
|
20250429,185100,596064740,9440,9440,9440,9440,0
|
|
20250429,185000,596064740,9440,9440,9440,9440,0
|
|
20250429,184900,596064740,9440,9440,9440,9440,0
|
|
20250429,184800,596064740,9440,9440,9440,9440,0
|
|
20250429,184700,596064740,9440,9440,9440,9440,0
|
|
20250429,184600,596064740,9440,9440,9440,9440,0
|
|
20250429,184500,596064740,9440,9440,9440,9440,755
|
|
20250429,184400,596064740,9440,9440,9440,9440,0
|
|
20250429,184300,596064740,9440,9440,9440,9440,0
|
|
20250429,184200,596064740,9440,9440,9440,9440,0
|
|
20250429,184100,596064740,9440,9440,9440,9440,0
|
|
20250429,184000,596064740,9440,9440,9440,9440,0
|
|
20250429,183900,596064740,9440,9440,9440,9440,0
|
|
20250429,183800,596064740,9440,9440,9440,9440,0
|
|
20250429,183700,596064740,9440,9440,9440,9440,0
|
|
20250429,183600,596064740,9440,9440,9440,9440,0
|
|
20250429,183500,596064740,9440,9440,9440,9440,0
|
|
20250429,183400,596064740,9440,9440,9440,9440,0
|
|
20250429,183300,596064740,9440,9440,9440,9440,0
|
|
20250429,183200,596064740,9440,9440,9440,9440,0
|
|
20250429,183100,596064740,9440,9440,9440,9440,0
|
|
20250429,183000,596064740,9440,9440,9440,9440,0
|
|
20250429,182900,596064740,9440,9440,9440,9440,0
|
|
20250429,182800,596064740,9440,9440,9440,9440,0
|
|
20250429,182700,596064740,9440,9440,9440,9440,0
|
|
20250429,182600,596064740,9440,9440,9440,9440,0
|
|
20250429,182500,596064740,9440,9440,9440,9440,0
|
|
20250429,182400,596064740,9440,9440,9440,9440,0
|
|
20250429,182300,596064740,9440,9440,9440,9440,0
|
|
20250429,182200,596064740,9440,9440,9440,9440,0
|
|
20250429,182100,596064740,9440,9440,9440,9440,0
|
|
20250429,182000,596064740,9440,9440,9440,9440,0
|
|
20250429,181900,596064740,9440,9440,9440,9440,0
|
|
20250429,181800,596064740,9440,9440,9440,9440,0
|
|
20250429,181700,596064740,9440,9440,9440,9440,0
|
|
20250429,181600,596064740,9440,9440,9440,9440,0
|
|
20250429,181500,596064740,9440,9440,9440,9440,755
|
|
20250429,181400,596064740,9440,9440,9440,9440,0
|
|
20250429,181300,596064740,9440,9440,9440,9440,0
|
|
20250429,181200,596064740,9440,9440,9440,9440,0
|
|
20250429,181100,596064740,9440,9440,9440,9440,0
|
|
20250429,181000,596064740,9440,9440,9440,9440,0
|
|
20250429,180900,596064740,9440,9440,9440,9440,0
|
|
20250429,180800,596064740,9440,9440,9440,9440,0
|
|
20250429,180700,596064740,9440,9440,9440,9440,0
|
|
20250429,180600,596064740,9440,9440,9440,9440,0
|
|
20250429,180500,596064740,9440,9440,9440,9440,0
|
|
20250429,180400,596064740,9440,9440,9440,9440,0
|
|
20250429,180300,596064740,9440,9440,9440,9440,0
|
|
20250429,180200,596064740,9440,9440,9440,9440,0
|
|
20250429,180100,596064740,9440,9440,9440,9440,0
|
|
20250429,180000,596064740,9440,9440,9440,9440,0
|
|
20250429,175900,596064740,9440,9440,9440,9440,0
|
|
20250429,175800,596064740,9440,9440,9440,9440,0
|
|
20250429,175700,596064740,9440,9440,9440,9440,0
|
|
20250429,175600,596064740,9440,9440,9440,9440,0
|
|
20250429,175500,596064740,9440,9440,9440,9440,0
|
|
20250429,175400,596064740,9440,9440,9440,9440,0
|
|
20250429,175300,596064740,9440,9440,9440,9440,0
|
|
20250429,175200,596064740,9440,9440,9440,9440,0
|
|
20250429,175100,596064740,9440,9440,9440,9440,0
|
|
20250429,175000,596064740,9440,9440,9440,9440,0
|
|
20250429,174900,596064740,9440,9440,9440,9440,0
|
|
20250429,174800,596064740,9440,9440,9440,9440,0
|
|
20250429,174700,596064740,9440,9440,9440,9440,0
|
|
20250429,174600,596064740,9440,9440,9440,9440,0
|
|
20250429,174500,596064740,9440,9440,9440,9440,755
|
|
20250429,174400,596064740,9440,9440,9440,9440,0
|
|
20250429,174300,596064740,9440,9440,9440,9440,0
|
|
20250429,174200,596064740,9440,9440,9440,9440,0
|
|
20250429,174100,596064740,9440,9440,9440,9440,0
|
|
20250429,174000,596064740,9440,9440,9440,9440,0
|
|
20250429,173900,596064740,9440,9440,9440,9440,0
|
|
20250429,173800,596064740,9440,9440,9440,9440,0
|
|
20250429,173700,596064740,9440,9440,9440,9440,0
|
|
20250429,173600,596064740,9440,9440,9440,9440,0
|
|
20250429,173500,596064740,9440,9440,9440,9440,0
|
|
20250429,173400,596064740,9440,9440,9440,9440,0
|
|
20250429,173300,596064740,9440,9440,9440,9440,0
|
|
20250429,173200,596064740,9440,9440,9440,9440,0
|
|
20250429,173100,596064740,9440,9440,9440,9440,0
|
|
20250429,173000,596064740,9440,9440,9440,9440,0
|
|
20250429,172900,596064740,9440,9440,9440,9440,0
|
|
20250429,172800,596064740,9440,9440,9440,9440,0
|
|
20250429,172700,596064740,9440,9440,9440,9440,0
|
|
20250429,172600,596064740,9440,9440,9440,9440,0
|
|
20250429,172500,596064740,9440,9440,9440,9440,0
|
|
20250429,172400,596064740,9440,9440,9440,9440,0
|
|
20250429,172300,596064740,9440,9440,9440,9440,0
|
|
20250429,172200,596064740,9440,9440,9440,9440,0
|
|
20250429,172100,596064740,9440,9440,9440,9440,0
|
|
20250429,172000,596064740,9440,9440,9440,9440,0
|
|
20250429,171900,596064740,9440,9440,9440,9440,0
|
|
20250429,171800,596064740,9440,9440,9440,9440,0
|
|
20250429,171700,596064740,9440,9440,9440,9440,0
|
|
20250429,171600,596064740,9440,9440,9440,9440,0
|
|
20250429,171500,596064740,9440,9440,9440,9440,755
|
|
20250429,171400,596064740,9440,9440,9440,9440,0
|
|
20250429,171300,596064740,9440,9440,9440,9440,0
|
|
20250429,171200,596064740,9440,9440,9440,9440,0
|
|
20250429,171100,596064740,9440,9440,9440,9440,0
|
|
20250429,171000,596064740,9440,9440,9440,9440,0
|
|
20250429,170900,596064740,9440,9440,9440,9440,0
|
|
20250429,170800,596064740,9440,9440,9440,9440,0
|
|
20250429,170700,596064740,9440,9440,9440,9440,0
|
|
20250429,170600,596064740,9440,9440,9440,9440,0
|
|
20250429,170500,596064740,9440,9440,9440,9440,0
|
|
20250429,170400,596064740,9440,9440,9440,9440,0
|
|
20250429,170300,596064740,9440,9440,9440,9440,0
|
|
20250429,170200,596064740,9440,9440,9440,9440,0
|
|
20250429,170100,596064740,9440,9440,9440,9440,0
|
|
20250429,170000,596064740,9440,9440,9440,9440,0
|
|
20250429,165900,596064740,9440,9440,9440,9440,0
|
|
20250429,165800,596064740,9440,9440,9440,9440,0
|
|
20250429,165700,596064740,9440,9440,9440,9440,0
|
|
20250429,165600,596064740,9440,9440,9440,9440,0
|
|
20250429,165500,596064740,9440,9440,9440,9440,0
|
|
20250429,165400,596064740,9440,9440,9440,9440,0
|
|
20250429,165300,596064740,9440,9440,9440,9440,0
|
|
20250429,165200,596064740,9440,9440,9440,9440,0
|
|
20250429,165100,596064740,9440,9440,9440,9440,0
|
|
20250429,165000,596064740,9440,9440,9440,9440,0
|
|
20250429,164900,596064740,9440,9440,9440,9440,0
|
|
20250429,164800,596064740,9440,9440,9440,9440,0
|
|
20250429,164700,596064740,9440,9440,9440,9440,0
|
|
20250429,164600,596064740,9440,9440,9440,9440,0
|
|
20250429,164500,596064740,9440,9440,9440,9440,755
|
|
20250429,164400,596064740,9440,9440,9440,9440,0
|
|
20250429,164300,596064740,9440,9440,9440,9440,0
|
|
20250429,164200,596064740,9440,9440,9440,9440,0
|
|
20250429,164100,596064740,9440,9440,9440,9440,0
|
|
20250429,164000,596064740,9440,9440,9440,9440,0
|
|
20250429,163900,596064740,9440,9440,9440,9440,0
|
|
20250429,163800,596064740,9440,9440,9440,9440,0
|
|
20250429,163700,596064740,9440,9440,9440,9440,0
|
|
20250429,163600,596064740,9440,9440,9440,9440,0
|
|
20250429,163500,596064740,9440,9440,9440,9440,0
|
|
20250429,163400,596064740,9440,9440,9440,9440,0
|
|
20250429,163300,596064740,9440,9440,9440,9440,0
|
|
20250429,163200,596064740,9440,9440,9440,9440,0
|
|
20250429,163100,596064740,9440,9440,9440,9440,0
|
|
20250429,163000,596064740,9440,9440,9440,9440,0
|
|
20250429,162900,596064740,9440,9440,9440,9440,0
|
|
20250429,162800,596064740,9440,9440,9440,9440,0
|
|
20250429,162700,596064740,9440,9440,9440,9440,0
|
|
20250429,162600,596064740,9440,9440,9440,9440,0
|
|
20250429,162500,596064740,9440,9440,9440,9440,0
|
|
20250429,162400,596064740,9440,9440,9440,9440,0
|
|
20250429,162300,596064740,9440,9440,9440,9440,0
|
|
20250429,162200,596064740,9440,9440,9440,9440,0
|
|
20250429,162100,596064740,9440,9440,9440,9440,0
|
|
20250429,162000,596064740,9440,9440,9440,9440,0
|
|
20250429,161900,596064740,9440,9440,9440,9440,0
|
|
20250429,161800,596064740,9440,9440,9440,9440,0
|
|
20250429,161700,596064740,9440,9440,9440,9440,0
|
|
20250429,161600,596064740,9440,9440,9440,9440,0
|
|
20250429,161500,596064740,9440,9440,9440,9440,755
|
|
20250429,161400,596064740,9440,9440,9440,9440,0
|
|
20250429,161300,596064740,9440,9440,9440,9440,0
|
|
20250429,161200,596064740,9440,9440,9440,9440,0
|
|
20250429,161100,596064740,9440,9440,9440,9440,0
|
|
20250429,161000,596064740,9440,9440,9440,9440,0
|
|
20250429,160900,596064740,9440,9440,9440,9440,0
|
|
20250429,160800,596064740,9440,9440,9440,9440,0
|
|
20250429,160700,596064740,9440,9440,9440,9440,0
|
|
20250429,160600,596064740,9440,9440,9440,9440,0
|
|
20250429,160500,596064740,9440,9440,9440,9440,0
|
|
20250429,160400,596064740,9440,9440,9440,9440,0
|
|
20250429,160300,596064740,9440,9440,9440,9440,0
|
|
20250429,160200,596064740,9440,9440,9440,9440,0
|
|
20250429,160100,596064740,9440,9440,9440,9440,0
|
|
20250429,160000,596064740,9440,9440,9440,9440,0
|
|
20250429,155900,596064740,9440,9440,9440,9440,0
|
|
20250429,155800,596064740,9440,9440,9440,9440,0
|
|
20250429,155700,596064740,9440,9440,9440,9440,0
|
|
20250429,155600,596064740,9440,9440,9440,9440,0
|
|
20250429,155500,596064740,9440,9440,9440,9440,0
|
|
20250429,155400,596064740,9440,9440,9440,9440,0
|
|
20250429,155300,596064740,9440,9440,9440,9440,0
|
|
20250429,155200,596064740,9440,9440,9440,9440,0
|
|
20250429,155100,596064740,9440,9440,9440,9440,0
|
|
20250429,155000,596064740,9440,9440,9440,9440,0
|
|
20250429,154900,596064740,9440,9440,9440,9440,0
|
|
20250429,154800,596064740,9440,9440,9440,9440,0
|
|
20250429,154700,596064740,9440,9440,9440,9440,0
|
|
20250429,154600,596064740,9440,9440,9440,9440,0
|
|
20250429,154500,596064740,9440,9440,9440,9440,755
|
|
20250429,154400,596064740,9440,9440,9440,9440,0
|
|
20250429,154300,596064740,9440,9440,9440,9440,0
|
|
20250429,154200,596064740,9440,9440,9440,9440,0
|
|
20250429,154100,596064740,9440,9440,9440,9440,0
|
|
20250429,154000,596064740,9440,9440,9440,9440,0
|
|
20250429,153900,596064740,9440,9440,9440,9440,0
|
|
20250429,153800,596064740,9440,9440,9440,9440,0
|
|
20250429,153700,596064740,9440,9440,9440,9440,0
|
|
20250429,153600,596064740,9440,9440,9440,9440,0
|
|
20250429,153500,596064740,9440,9440,9440,9440,0
|
|
20250429,153400,596064740,9440,9440,9440,9440,0
|
|
20250429,153300,596064740,9440,9440,9440,9440,0
|
|
20250429,153200,596064740,9440,9440,9440,9440,0
|
|
20250429,153100,596064740,9440,9440,9440,9440,0
|
|
20250429,153000,596064740,9440,9440,9440,9440,755
|
|
20250429,152900,588937540,9440,9440,9440,9440,0
|
|
20250429,152800,588937540,9440,9440,9440,9440,0
|
|
20250429,152700,588937540,9440,9440,9440,9440,0
|
|
20250429,152600,588937540,9440,9440,9440,9440,0
|
|
20250429,152500,588937540,9440,9440,9440,9440,0
|
|
20250429,152400,588937540,9440,9440,9440,9440,0
|
|
20250429,152300,588937540,9440,9440,9440,9440,0
|
|
20250429,152200,588937540,9440,9440,9440,9440,0
|
|
20250429,152100,588937540,9440,9440,9440,9440,0
|
|
20250429,152000,588937540,9440,9440,9440,9440,0
|
|
20250429,151900,588937540,9440,9430,9440,9420,18
|
|
20250429,151800,588767770,9430,9430,9430,9430,0
|
|
20250429,151700,588767770,9430,9440,9440,9430,5
|
|
20250429,151600,588720610,9430,9430,9430,9430,5
|
|
20250429,151500,588673460,9450,9450,9450,9450,0
|
|
20250429,151400,588673460,9450,9450,9450,9450,0
|
|
20250429,151300,588673460,9450,9410,9450,9410,102
|
|
20250429,151200,587713240,9410,9410,9410,9410,0
|
|
20250429,151100,587713240,9410,9410,9410,9410,0
|
|
20250429,151000,587713240,9410,9440,9440,9410,104
|
|
20250429,150900,586733780,9450,9450,9450,9450,1
|
|
20250429,150800,586724330,9400,9400,9400,9400,0
|
|
20250429,150700,586724330,9400,9400,9400,9400,0
|
|
20250429,150600,586724330,9400,9400,9400,9400,0
|
|
20250429,150500,586724330,9400,9400,9400,9400,0
|
|
20250429,150400,586724330,9400,9400,9400,9400,2
|
|
20250429,150300,586705530,9400,9400,9400,9400,32
|
|
20250429,150200,586404730,9400,9410,9410,9400,37
|
|
20250429,150100,586056580,9410,9410,9410,9410,206
|
|
20250429,150000,584118120,9410,9410,9410,9410,105
|
|
20250429,145900,583130070,9410,9410,9410,9410,105
|
|
20250429,145800,582142020,9410,9410,9410,9410,0
|
|
20250429,145700,582142020,9410,9410,9410,9410,5
|
|
20250429,145600,582094970,9410,9410,9410,9410,0
|
|
20250429,145500,582094970,9410,9440,9440,9410,1579
|
|
20250429,145400,567217320,9460,9460,9460,9460,1
|
|
20250429,145300,567207860,9460,9460,9460,9460,0
|
|
20250429,145200,567207860,9460,9460,9460,9460,1
|
|
20250429,145100,567198400,9430,9430,9430,9430,0
|
|
20250429,145000,567198400,9430,9430,9430,9430,0
|
|
20250429,144900,567198400,9430,9430,9430,9430,32
|
|
20250429,144800,566896640,9430,9430,9430,9430,0
|
|
20250429,144700,566896640,9430,9430,9430,9430,0
|
|
20250429,144600,566896640,9430,9430,9430,9430,0
|
|
20250429,144500,566896640,9430,9430,9430,9430,0
|
|
20250429,144400,566896640,9430,9430,9430,9430,0
|
|
20250429,144300,566896640,9430,9430,9430,9430,0
|
|
20250429,144200,566896640,9430,9430,9430,9430,0
|
|
20250429,144100,566896640,9430,9430,9430,9430,668
|
|
20250429,144000,560597400,9430,9440,9440,9430,484
|
|
20250429,143900,556028680,9450,9450,9450,9450,0
|
|
20250429,143800,556028680,9450,9460,9460,9450,16
|
|
20250429,143700,555877470,9430,9430,9430,9430,2
|
|
20250429,143600,555858610,9430,9430,9430,9430,356
|
|
20250429,143500,552501530,9430,9430,9430,9430,0
|
|
20250429,143400,552501530,9430,9440,9440,9430,542
|
|
20250429,143300,547385320,9440,9440,9440,9440,0
|
|
20250429,143200,547385320,9440,9440,9440,9440,0
|
|
20250429,143100,547385320,9440,9440,9440,9440,1
|
|
20250429,143000,547375880,9440,9450,9450,9440,13
|
|
20250429,142900,547253040,9440,9440,9440,9440,0
|
|
20250429,142800,547253040,9440,9440,9440,9440,0
|
|
20250429,142700,547253040,9440,9440,9440,9440,0
|
|
20250429,142600,547253040,9440,9440,9440,9440,0
|
|
20250429,142500,547253040,9440,9440,9440,9440,0
|
|
20250429,142400,547253040,9440,9440,9440,9440,0
|
|
20250429,142300,547253040,9440,9440,9440,9440,0
|
|
20250429,142200,547253040,9440,9440,9440,9440,0
|
|
20250429,142100,547253040,9440,9450,9450,9440,18
|
|
20250429,142000,547082950,9460,9460,9460,9460,0
|
|
20250429,141900,547082950,9460,9460,9460,9460,0
|
|
20250429,141800,547082950,9460,9460,9460,9460,0
|
|
20250429,141700,547082950,9460,9460,9460,9460,0
|
|
20250429,141600,547082950,9460,9460,9460,9460,0
|
|
20250429,141500,547082950,9460,9460,9460,9460,0
|
|
20250429,141400,547082950,9460,9460,9460,9460,0
|
|
20250429,141300,547082950,9460,9460,9460,9460,0
|
|
20250429,141200,547082950,9460,9460,9460,9460,0
|
|
20250429,141100,547082950,9460,9460,9460,9460,0
|
|
20250429,141000,547082950,9460,9460,9460,9460,0
|
|
20250429,140900,547082950,9460,9460,9460,9460,1
|
|
20250429,140800,547073490,9460,9460,9460,9460,0
|
|
20250429,140700,547073490,9460,9460,9460,9460,1
|
|
20250429,140600,547064030,9440,9440,9440,9440,0
|
|
20250429,140500,547064030,9440,9440,9440,9440,0
|
|
20250429,140400,547064030,9440,9440,9440,9440,0
|
|
20250429,140300,547064030,9440,9440,9440,9440,0
|
|
20250429,140200,547064030,9440,9440,9440,9440,0
|
|
20250429,140100,547064030,9440,9440,9440,9440,0
|
|
20250429,140000,547064030,9440,9460,9460,9440,22
|
|
20250429,135900,546856120,9440,9440,9440,9440,0
|
|
20250429,135800,546856120,9440,9440,9440,9440,0
|
|
20250429,135700,546856120,9440,9440,9440,9440,0
|
|
20250429,135600,546856120,9440,9440,9440,9440,0
|
|
20250429,135500,546856120,9440,9440,9440,9440,0
|
|
20250429,135400,546856120,9440,9450,9450,9440,110
|
|
20250429,135300,545816670,9450,9450,9450,9450,4
|
|
20250429,135200,545778870,9450,9450,9450,9450,12
|
|
20250429,135100,545665470,9450,9450,9450,9450,0
|
|
20250429,135000,545665470,9450,9450,9450,9450,1
|
|
20250429,134900,545656020,9450,9450,9450,9450,0
|
|
20250429,134800,545656020,9450,9460,9460,9450,158
|
|
20250429,134700,544161420,9450,9460,9460,9450,207
|
|
20250429,134600,542203310,9450,9450,9450,9450,0
|
|
20250429,134500,542203310,9450,9460,9460,9450,22
|
|
20250429,134400,541995200,9450,9460,9460,9450,83
|
|
20250429,134300,541210060,9470,9470,9470,9470,5
|
|
20250429,134200,541162710,9460,9460,9460,9460,0
|
|
20250429,134100,541162710,9460,9460,9470,9450,777
|
|
20250429,134000,533805120,9460,9460,9460,9460,0
|
|
20250429,133900,533805120,9460,9460,9460,9460,2
|
|
20250429,133800,533786200,9450,9450,9450,9450,0
|
|
20250429,133700,533786200,9450,9450,9450,9450,0
|
|
20250429,133600,533786200,9450,9450,9450,9450,0
|
|
20250429,133500,533786200,9450,9450,9450,9450,0
|
|
20250429,133400,533786200,9450,9450,9450,9450,0
|
|
20250429,133300,533786200,9450,9460,9460,9450,37
|
|
20250429,133200,533436200,9460,9470,9470,9460,8
|
|
20250429,133100,533360460,9470,9470,9470,9470,0
|
|
20250429,133000,533360460,9470,9470,9470,9470,0
|
|
20250429,132900,533360460,9470,9470,9470,9470,0
|
|
20250429,132800,533360460,9470,9470,9470,9470,6
|
|
20250429,132700,533303640,9440,9440,9440,9440,0
|
|
20250429,132600,533303640,9440,9440,9440,9440,0
|
|
20250429,132500,533303640,9440,9440,9440,9440,0
|
|
20250429,132400,533303640,9440,9440,9440,9440,0
|
|
20250429,132300,533303640,9440,9440,9440,9440,0
|
|
20250429,132200,533303640,9440,9440,9440,9440,0
|
|
20250429,132100,533303640,9440,9440,9440,9440,0
|
|
20250429,132000,533303640,9440,9440,9440,9440,0
|
|
20250429,131900,533303640,9440,9440,9440,9440,0
|
|
20250429,131800,533303640,9440,9440,9440,9440,0
|
|
20250429,131700,533303640,9440,9450,9450,9440,84
|
|
20250429,131600,532510270,9450,9450,9450,9450,0
|
|
20250429,131500,532510270,9450,9460,9460,9450,60
|
|
20250429,131400,531942700,9460,9460,9460,9460,0
|
|
20250429,131300,531942700,9460,9460,9460,9460,0
|
|
20250429,131200,531942700,9460,9470,9470,9460,1160
|
|
20250429,131100,520957510,9490,9490,9490,9490,0
|
|
20250429,131000,520957510,9490,9490,9490,9490,0
|
|
20250429,130900,520957510,9490,9490,9490,9490,0
|
|
20250429,130800,520957510,9490,9490,9490,9490,3
|
|
20250429,130700,520929040,9470,9480,9480,9470,155
|
|
20250429,130600,519459710,9470,9470,9470,9470,0
|
|
20250429,130500,519459710,9470,9470,9480,9470,105
|
|
20250429,130400,518464550,9480,9480,9480,9480,0
|
|
20250429,130300,518464550,9480,9460,9480,9450,736
|
|
20250429,130200,511491120,9450,9450,9450,9450,0
|
|
20250429,130100,511491120,9450,9450,9450,9450,5
|
|
20250429,130000,511443870,9440,9440,9440,9440,0
|
|
20250429,125900,511443870,9440,9440,9440,9440,2
|
|
20250429,125800,511424990,9440,9440,9440,9440,0
|
|
20250429,125700,511424990,9440,9440,9440,9440,0
|
|
20250429,125600,511424990,9440,9440,9440,9440,6
|
|
20250429,125500,511368350,9440,9440,9440,9440,2
|
|
20250429,125400,511349470,9440,9440,9440,9440,42
|
|
20250429,125300,510952990,9430,9440,9440,9430,27
|
|
20250429,125200,510698120,9420,9420,9420,9420,0
|
|
20250429,125100,510698120,9420,9420,9420,9420,23
|
|
20250429,125000,510481460,9410,9410,9410,9410,2
|
|
20250429,124900,510462640,9420,9420,9420,9420,0
|
|
20250429,124800,510462640,9420,9420,9420,9420,0
|
|
20250429,124700,510462640,9420,9420,9420,9420,0
|
|
20250429,124600,510462640,9420,9420,9420,9420,0
|
|
20250429,124500,510462640,9420,9420,9420,9420,0
|
|
20250429,124400,510462640,9420,9420,9420,9420,0
|
|
20250429,124300,510462640,9420,9420,9420,9420,1
|
|
20250429,124200,510453220,9400,9400,9400,9400,62
|
|
20250429,124100,509870420,9400,9400,9400,9400,2
|
|
20250429,124000,509851620,9420,9420,9420,9420,1
|
|
20250429,123900,509842200,9390,9390,9390,9390,0
|
|
20250429,123800,509842200,9390,9390,9390,9390,17
|
|
20250429,123700,509682570,9390,9390,9390,9390,2
|
|
20250429,123600,509663790,9430,9430,9430,9430,0
|
|
20250429,123500,509663790,9430,9430,9430,9430,0
|
|
20250429,123400,509663790,9430,9430,9430,9430,0
|
|
20250429,123300,509663790,9430,9390,9430,9390,418
|
|
20250429,123200,505726770,9390,9410,9410,9390,158
|
|
20250429,123100,504241150,9390,9400,9400,9390,156
|
|
20250429,123000,502774820,9390,9440,9440,9390,101
|
|
20250429,122900,501821430,9390,9400,9440,9390,319
|
|
20250429,122800,498822950,9400,9440,9440,9400,1156
|
|
20250429,122700,487943940,9460,9460,9460,9460,1
|
|
20250429,122600,487934480,9440,9440,9440,9440,0
|
|
20250429,122500,487934480,9440,9440,9440,9440,0
|
|
20250429,122400,487934480,9440,9440,9440,9440,0
|
|
20250429,122300,487934480,9440,9440,9440,9440,0
|
|
20250429,122200,487934480,9440,9440,9440,9440,0
|
|
20250429,122100,487934480,9440,9460,9460,9440,79
|
|
20250429,122000,487187870,9470,9470,9470,9470,0
|
|
20250429,121900,487187870,9470,9470,9470,9470,0
|
|
20250429,121800,487187870,9470,9470,9470,9470,0
|
|
20250429,121700,487187870,9470,9470,9470,9470,0
|
|
20250429,121600,487187870,9470,9470,9470,9470,0
|
|
20250429,121500,487187870,9470,9470,9470,9470,0
|
|
20250429,121400,487187870,9470,9470,9470,9470,0
|
|
20250429,121300,487187870,9470,9470,9470,9470,0
|
|
20250429,121200,487187870,9470,9470,9470,9470,0
|
|
20250429,121100,487187870,9470,9470,9470,9470,0
|
|
20250429,121000,487187870,9470,9470,9470,9470,0
|
|
20250429,120900,487187870,9470,9470,9470,9470,0
|
|
20250429,120800,487187870,9470,9470,9470,9470,1
|
|
20250429,120700,487178400,9450,9460,9460,9450,23
|
|
20250429,120600,486960830,9470,9470,9470,9470,2
|
|
20250429,120500,486941890,9480,9480,9480,9480,1
|
|
20250429,120400,486932410,9450,9450,9450,9450,0
|
|
20250429,120300,486932410,9450,9470,9470,9450,316
|
|
20250429,120200,483940060,9470,9470,9470,9470,1
|
|
20250429,120100,483930590,9420,9420,9420,9420,0
|
|
20250429,120000,483930590,9420,9420,9420,9420,0
|
|
20250429,115900,483930590,9420,9420,9420,9420,75
|
|
20250429,115800,483224090,9420,9430,9430,9420,64
|
|
20250429,115700,482620600,9420,9420,9420,9420,178
|
|
20250429,115600,480943840,9430,9440,9440,9430,1023
|
|
20250429,115500,471286740,9440,9440,9440,9440,0
|
|
20250429,115400,471286740,9440,9440,9440,9440,0
|
|
20250429,115300,471286740,9440,9450,9450,9440,102
|
|
20250429,115200,470322890,9440,9440,9440,9440,0
|
|
20250429,115100,470322890,9440,9440,9440,9440,0
|
|
20250429,115000,470322890,9440,9440,9440,9440,0
|
|
20250429,114900,470322890,9440,9450,9450,9440,13
|
|
20250429,114800,470200050,9450,9450,9450,9450,0
|
|
20250429,114700,470200050,9450,9450,9450,9450,0
|
|
20250429,114600,470200050,9450,9450,9450,9450,0
|
|
20250429,114500,470200050,9450,9460,9460,9450,15
|
|
20250429,114400,470058170,9450,9450,9450,9450,0
|
|
20250429,114300,470058170,9450,9450,9450,9450,0
|
|
20250429,114200,470058170,9450,9450,9450,9450,0
|
|
20250429,114100,470058170,9450,9450,9450,9450,0
|
|
20250429,114000,470058170,9450,9450,9450,9390,215
|
|
20250429,113900,468036660,9460,9460,9460,9460,1
|
|
20250429,113800,468027200,9460,9460,9460,9460,2
|
|
20250429,113700,468008280,9460,9460,9460,9460,0
|
|
20250429,113600,468008280,9460,9470,9470,9460,105
|
|
20250429,113500,467013980,9460,9460,9460,9460,6
|
|
20250429,113400,466957220,9480,9480,9480,9480,10
|
|
20250429,113300,466862420,9450,9450,9450,9450,0
|
|
20250429,113200,466862420,9450,9450,9450,9450,0
|
|
20250429,113100,466862420,9450,9450,9450,9450,0
|
|
20250429,113000,466862420,9450,9470,9470,9450,245
|
|
20250429,112900,464547110,9470,9470,9470,9470,0
|
|
20250429,112800,464547110,9470,9470,9470,9470,0
|
|
20250429,112700,464547110,9470,9470,9470,9470,0
|
|
20250429,112600,464547110,9470,9480,9480,9470,10
|
|
20250429,112500,464452390,9490,9490,9490,9490,1
|
|
20250429,112400,464442900,9470,9470,9470,9470,0
|
|
20250429,112300,464442900,9470,9480,9480,9470,12
|
|
20250429,112200,464329150,9470,9480,9480,9470,105
|
|
20250429,112100,463333800,9460,9470,9470,9460,57
|
|
20250429,112000,462794040,9450,9450,9450,9450,0
|
|
20250429,111900,462794040,9450,9450,9450,9450,0
|
|
20250429,111800,462794040,9450,9450,9450,9450,2
|
|
20250429,111700,462775140,9440,9440,9440,9440,0
|
|
20250429,111600,462775140,9440,9440,9440,9440,9
|
|
20250429,111500,462690180,9440,9460,9460,9440,198
|
|
20250429,111400,460819080,9470,9470,9470,9470,1
|
|
20250429,111300,460809610,9450,9450,9450,9450,15
|
|
20250429,111200,460667860,9450,9470,9470,9450,233
|
|
20250429,111100,458463670,9470,9480,9480,9470,3
|
|
20250429,111000,458435250,9480,9480,9480,9480,2
|
|
20250429,110900,458416290,9480,9480,9480,9480,2
|
|
20250429,110800,458397330,9480,9480,9480,9480,3
|
|
20250429,110700,458368890,9460,9460,9460,9460,0
|
|
20250429,110600,458368890,9460,9460,9460,9460,0
|
|
20250429,110500,458368890,9460,9480,9480,9460,7
|
|
20250429,110400,458302650,9480,9480,9480,9480,4
|
|
20250429,110300,458264730,9470,9470,9470,9470,1
|
|
20250429,110200,458255260,9470,9470,9470,9470,0
|
|
20250429,110100,458255260,9470,9470,9470,9470,2
|
|
20250429,110000,458236320,9470,9470,9470,9470,2
|
|
20250429,105900,458217380,9460,9470,9480,9460,101
|
|
20250429,105800,457259940,9470,9470,9470,9470,0
|
|
20250429,105700,457259940,9470,9470,9470,9470,0
|
|
20250429,105600,457259940,9470,9480,9480,9450,10
|
|
20250429,105500,457165300,9440,9440,9480,9430,149
|
|
20250429,105400,455758750,9450,9460,9460,9450,2
|
|
20250429,105300,455739840,9470,9460,9470,9460,336
|
|
20250429,105200,452558310,9440,9440,9440,9440,0
|
|
20250429,105100,452558310,9440,9460,9460,9440,79
|
|
20250429,105000,451812470,9460,9450,9460,9450,6
|
|
20250429,104900,451755730,9440,9440,9440,9440,0
|
|
20250429,104800,451755730,9440,9440,9440,9440,0
|
|
20250429,104700,451755730,9440,9440,9450,9440,7
|
|
20250429,104600,451689620,9450,9440,9450,9430,20
|
|
20250429,104500,451500820,9450,9460,9460,9450,134
|
|
20250429,104400,450233740,9440,9440,9450,9440,3
|
|
20250429,104300,450205410,9440,9440,9440,9440,0
|
|
20250429,104200,450205410,9440,9440,9440,9440,6
|
|
20250429,104100,450148770,9440,9440,9440,9440,3
|
|
20250429,104000,450120450,9430,9440,9440,9430,2
|
|
20250429,103900,450101580,9430,9420,9440,9420,3
|
|
20250429,103800,450073290,9440,9420,9450,9410,624
|
|
20250429,103700,444193300,9420,9410,9420,9410,37
|
|
20250429,103600,443845110,9420,9420,9420,9420,2
|
|
20250429,103500,443826270,9420,9420,9430,9420,4
|
|
20250429,103400,443788580,9430,9430,9430,9410,3
|
|
20250429,103300,443760310,9410,9410,9430,9410,11
|
|
20250429,103200,443656700,9430,9400,9430,9390,33
|
|
20250429,103100,443346540,9430,9420,9430,9390,396
|
|
20250429,103000,439620030,9410,9430,9430,9410,31
|
|
20250429,102900,439327920,9440,9440,9440,9440,1
|
|
20250429,102800,439318480,9420,9440,9440,9400,773
|
|
20250429,102700,432037100,9420,9430,9430,9420,149
|
|
20250429,102600,430632610,9430,9430,9430,9430,3
|
|
20250429,102500,430604320,9420,9420,9420,9420,37
|
|
20250429,102400,430255780,9420,9420,9420,9420,1
|
|
20250429,102300,430246360,9390,9390,9390,9390,0
|
|
20250429,102200,430246360,9390,9400,9400,9390,15
|
|
20250429,102100,430105480,9390,9390,9390,9390,1
|
|
20250429,102000,430096090,9390,9430,9430,9390,74
|
|
20250429,101900,429400990,9430,9430,9430,9430,0
|
|
20250429,101800,429400990,9430,9430,9430,9430,0
|
|
20250429,101700,429400990,9430,9420,9430,9410,14
|
|
20250429,101600,429269110,9440,9400,9450,9400,1635
|
|
20250429,101500,413842410,9410,9400,9410,9400,20
|
|
20250429,101400,413654220,9410,9410,9410,9400,12
|
|
20250429,101300,413541330,9400,9410,9420,9400,89
|
|
20250429,101200,412703140,9410,9410,9410,9410,0
|
|
20250429,101100,412703140,9410,9400,9410,9400,9
|
|
20250429,101000,412618470,9410,9410,9410,9400,3
|
|
20250429,100900,412590250,9400,9400,9420,9400,210
|
|
20250429,100800,410612610,9400,9390,9400,9380,62
|
|
20250429,100700,410030430,9370,9330,9380,9330,349
|
|
20250429,100600,406762250,9350,9350,9350,9330,15
|
|
20250429,100500,406622140,9330,9330,9340,9330,62
|
|
20250429,100400,406043200,9320,9330,9330,9320,303
|
|
20250429,100300,403219230,9330,9320,9340,9320,15
|
|
20250429,100200,403079330,9320,9330,9330,9320,8
|
|
20250429,100100,403004710,9330,9350,9350,9320,5
|
|
20250429,100000,402958040,9350,9320,9360,9320,1007
|
|
20250429,095900,393539430,9270,9270,9270,9270,63
|
|
20250429,095800,392955420,9270,9300,9300,9270,1159
|
|
20250429,095700,382188310,9310,9320,9320,9310,9
|
|
20250429,095600,382104480,9320,9320,9330,9310,37
|
|
20250429,095500,381759590,9330,9330,9330,9330,0
|
|
20250429,095400,381759590,9330,9330,9330,9300,3
|
|
20250429,095300,381731630,9300,9300,9300,9300,1
|
|
20250429,095200,381722330,9320,9330,9330,9290,1152
|
|
20250429,095100,371013160,9310,9310,9330,9310,128
|
|
20250429,095000,369820290,9320,9310,9320,9310,10
|
|
20250429,094900,369727140,9320,9300,9320,9290,904
|
|
20250429,094800,361316100,9300,9310,9310,9290,71
|
|
20250429,094700,360655800,9310,9300,9310,9300,9
|
|
20250429,094600,360572030,9290,9310,9310,9290,348
|
|
20250429,094500,357335790,9310,9320,9320,9300,886
|
|
20250429,094400,349080710,9320,9310,9330,9300,926
|
|
20250429,094300,340456440,9310,9290,9310,9290,782
|
|
20250429,094200,333185010,9280,9270,9290,9270,120
|
|
20250429,094100,332071050,9270,9270,9280,9260,162
|
|
20250429,094000,330569350,9280,9280,9280,9280,5
|
|
20250429,093900,330522950,9280,9300,9300,9280,18
|
|
20250429,093800,330355750,9300,9300,9300,9270,39
|
|
20250429,093700,329993950,9300,9280,9300,9260,413
|
|
20250429,093600,326157990,9280,9270,9280,9260,454
|
|
20250429,093500,321949550,9260,9260,9270,9260,29
|
|
20250429,093400,321680780,9270,9270,9270,9270,106
|
|
20250429,093300,320698160,9270,9250,9270,9250,8
|
|
20250429,093200,320624080,9260,9260,9260,9260,77
|
|
20250429,093100,319911060,9260,9250,9260,9250,25
|
|
20250429,093000,319679720,9240,9240,9240,9240,3
|
|
20250429,092900,319652000,9250,9250,9250,9250,56
|
|
20250429,092800,319134000,9250,9250,9260,9250,16
|
|
20250429,092700,318985990,9200,9190,9260,9190,97
|
|
20250429,092600,318090960,9200,9220,9220,9200,979
|
|
20250429,092500,309074200,9230,9220,9250,9220,5
|
|
20250429,092400,309028020,9250,9190,9250,9190,102
|
|
20250429,092300,308087830,9210,9180,9210,9180,326
|
|
20250429,092200,305089360,9190,9180,9190,9170,607
|
|
20250429,092100,299517400,9180,9160,9190,9160,11
|
|
20250429,092000,299416430,9150,9180,9190,9150,126
|
|
20250429,091900,298260810,9190,9140,9190,9100,746
|
|
20250429,091800,291444050,9150,9150,9150,9150,0
|
|
20250429,091700,291444050,9150,9150,9150,9150,7
|
|
20250429,091600,291380000,9100,9100,9100,9100,316
|
|
20250429,091500,288504400,9100,9120,9130,9100,1448
|
|
20250429,091400,275304590,9130,9120,9170,9070,4378
|
|
20250429,091300,235436500,9120,9180,9220,9120,3443
|
|
20250429,091200,203908870,9220,9200,9240,9160,727
|
|
20250429,091100,197240200,9180,9160,9230,9160,2839
|
|
20250429,091000,171103670,9170,9210,9210,9140,3661
|
|
20250429,090900,137563940,9220,9260,9270,9210,1248
|
|
20250429,090800,126040080,9260,9230,9260,9230,467
|
|
20250429,090700,121722740,9240,9290,9290,9240,1622
|
|
20250429,090600,106686110,9300,9310,9310,9300,1801
|
|
20250429,090500,89930850,9310,9380,9380,9310,2820
|
|
20250429,090400,63601480,9390,9360,9390,9350,428
|
|
20250429,090300,59595050,9360,9360,9370,9350,715
|
|
20250429,090200,52902400,9370,9410,9450,9370,2135
|
|
20250429,090100,32864020,9410,9430,9430,9410,473
|
|
20250429,090000,28409600,9430,9550,9550,9430,2985
|