690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,202700,343550210,12220,12220,12220,12220,1750
|
|
20250429,202600,343550210,12220,12220,12220,12220,0
|
|
20250429,202500,343550210,12220,12220,12220,12220,0
|
|
20250429,202400,343550210,12220,12220,12220,12220,0
|
|
20250429,202300,343550210,12220,12220,12220,12220,0
|
|
20250429,202200,343550210,12220,12220,12220,12220,0
|
|
20250429,202100,343550210,12220,12220,12220,12220,0
|
|
20250429,202000,343550210,12220,12220,12220,12220,0
|
|
20250429,201900,343550210,12220,12220,12220,12220,0
|
|
20250429,201800,343550210,12220,12220,12220,12220,0
|
|
20250429,201700,343550210,12220,12220,12220,12220,0
|
|
20250429,201600,343550210,12220,12220,12220,12220,0
|
|
20250429,201500,343550210,12220,12220,12220,12220,0
|
|
20250429,201400,343550210,12220,12220,12220,12220,0
|
|
20250429,201300,343550210,12220,12220,12220,12220,0
|
|
20250429,201200,343550210,12220,12220,12220,12220,0
|
|
20250429,201100,343550210,12220,12220,12220,12220,0
|
|
20250429,201000,343550210,12220,12220,12220,12220,0
|
|
20250429,200900,343550210,12220,12220,12220,12220,0
|
|
20250429,200800,343550210,12220,12220,12220,12220,0
|
|
20250429,200700,343550210,12220,12220,12220,12220,0
|
|
20250429,200600,343550210,12220,12220,12220,12220,0
|
|
20250429,200500,343550210,12220,12220,12220,12220,0
|
|
20250429,200400,343550210,12220,12220,12220,12220,0
|
|
20250429,200300,343550210,12220,12220,12220,12220,0
|
|
20250429,200200,343550210,12220,12220,12220,12220,0
|
|
20250429,200100,343550210,12220,12220,12220,12220,0
|
|
20250429,200000,343550210,12220,12220,12220,12220,0
|
|
20250429,195900,343550210,12220,12220,12220,12220,0
|
|
20250429,195800,343550210,12220,12220,12220,12220,0
|
|
20250429,195700,343550210,12220,12220,12220,12220,1750
|
|
20250429,195600,343550210,12220,12220,12220,12220,0
|
|
20250429,195500,343550210,12220,12220,12220,12220,0
|
|
20250429,195400,343550210,12220,12220,12220,12220,0
|
|
20250429,195300,343550210,12220,12220,12220,12220,0
|
|
20250429,195200,343550210,12220,12220,12220,12220,0
|
|
20250429,195100,343550210,12220,12220,12220,12220,0
|
|
20250429,195000,343550210,12220,12220,12220,12220,0
|
|
20250429,194900,343550210,12220,12220,12220,12220,0
|
|
20250429,194800,343550210,12220,12220,12220,12220,0
|
|
20250429,194700,343550210,12220,12220,12220,12220,0
|
|
20250429,194600,343550210,12220,12220,12220,12220,0
|
|
20250429,194500,343550210,12220,12220,12220,12220,0
|
|
20250429,194400,343550210,12220,12220,12220,12220,0
|
|
20250429,194300,343550210,12220,12220,12220,12220,0
|
|
20250429,194200,343550210,12220,12220,12220,12220,0
|
|
20250429,194100,343550210,12220,12220,12220,12220,0
|
|
20250429,194000,343550210,12220,12220,12220,12220,0
|
|
20250429,193900,343550210,12220,12220,12220,12220,0
|
|
20250429,193800,343550210,12220,12220,12220,12220,0
|
|
20250429,193700,343550210,12220,12220,12220,12220,0
|
|
20250429,193600,343550210,12220,12220,12220,12220,0
|
|
20250429,193500,343550210,12220,12220,12220,12220,0
|
|
20250429,193400,343550210,12220,12220,12220,12220,0
|
|
20250429,193300,343550210,12220,12220,12220,12220,0
|
|
20250429,193200,343550210,12220,12220,12220,12220,0
|
|
20250429,193100,343550210,12220,12220,12220,12220,0
|
|
20250429,193000,343550210,12220,12220,12220,12220,0
|
|
20250429,192900,343550210,12220,12220,12220,12220,0
|
|
20250429,192800,343550210,12220,12220,12220,12220,0
|
|
20250429,192700,343550210,12220,12220,12220,12220,1750
|
|
20250429,192600,343550210,12220,12220,12220,12220,0
|
|
20250429,192500,343550210,12220,12220,12220,12220,0
|
|
20250429,192400,343550210,12220,12220,12220,12220,0
|
|
20250429,192300,343550210,12220,12220,12220,12220,0
|
|
20250429,192200,343550210,12220,12220,12220,12220,0
|
|
20250429,192100,343550210,12220,12220,12220,12220,0
|
|
20250429,192000,343550210,12220,12220,12220,12220,0
|
|
20250429,191900,343550210,12220,12220,12220,12220,0
|
|
20250429,191800,343550210,12220,12220,12220,12220,0
|
|
20250429,191700,343550210,12220,12220,12220,12220,0
|
|
20250429,191600,343550210,12220,12220,12220,12220,0
|
|
20250429,191500,343550210,12220,12220,12220,12220,0
|
|
20250429,191400,343550210,12220,12220,12220,12220,0
|
|
20250429,191300,343550210,12220,12220,12220,12220,0
|
|
20250429,191200,343550210,12220,12220,12220,12220,0
|
|
20250429,191100,343550210,12220,12220,12220,12220,0
|
|
20250429,191000,343550210,12220,12220,12220,12220,0
|
|
20250429,190900,343550210,12220,12220,12220,12220,0
|
|
20250429,190800,343550210,12220,12220,12220,12220,0
|
|
20250429,190700,343550210,12220,12220,12220,12220,0
|
|
20250429,190600,343550210,12220,12220,12220,12220,0
|
|
20250429,190500,343550210,12220,12220,12220,12220,0
|
|
20250429,190400,343550210,12220,12220,12220,12220,0
|
|
20250429,190300,343550210,12220,12220,12220,12220,0
|
|
20250429,190200,343550210,12220,12220,12220,12220,0
|
|
20250429,190100,343550210,12220,12220,12220,12220,0
|
|
20250429,190000,343550210,12220,12220,12220,12220,0
|
|
20250429,185900,343550210,12220,12220,12220,12220,0
|
|
20250429,185800,343550210,12220,12220,12220,12220,0
|
|
20250429,185700,343550210,12220,12220,12220,12220,1750
|
|
20250429,185600,343550210,12220,12220,12220,12220,0
|
|
20250429,185500,343550210,12220,12220,12220,12220,0
|
|
20250429,185400,343550210,12220,12220,12220,12220,0
|
|
20250429,185300,343550210,12220,12220,12220,12220,0
|
|
20250429,185200,343550210,12220,12220,12220,12220,0
|
|
20250429,185100,343550210,12220,12220,12220,12220,0
|
|
20250429,185000,343550210,12220,12220,12220,12220,0
|
|
20250429,184900,343550210,12220,12220,12220,12220,0
|
|
20250429,184800,343550210,12220,12220,12220,12220,0
|
|
20250429,184700,343550210,12220,12220,12220,12220,0
|
|
20250429,184600,343550210,12220,12220,12220,12220,0
|
|
20250429,184500,343550210,12220,12220,12220,12220,0
|
|
20250429,184400,343550210,12220,12220,12220,12220,0
|
|
20250429,184300,343550210,12220,12220,12220,12220,0
|
|
20250429,184200,343550210,12220,12220,12220,12220,0
|
|
20250429,184100,343550210,12220,12220,12220,12220,0
|
|
20250429,184000,343550210,12220,12220,12220,12220,0
|
|
20250429,183900,343550210,12220,12220,12220,12220,0
|
|
20250429,183800,343550210,12220,12220,12220,12220,0
|
|
20250429,183700,343550210,12220,12220,12220,12220,0
|
|
20250429,183600,343550210,12220,12220,12220,12220,0
|
|
20250429,183500,343550210,12220,12220,12220,12220,0
|
|
20250429,183400,343550210,12220,12220,12220,12220,0
|
|
20250429,183300,343550210,12220,12220,12220,12220,0
|
|
20250429,183200,343550210,12220,12220,12220,12220,0
|
|
20250429,183100,343550210,12220,12220,12220,12220,0
|
|
20250429,183000,343550210,12220,12220,12220,12220,0
|
|
20250429,182900,343550210,12220,12220,12220,12220,0
|
|
20250429,182800,343550210,12220,12220,12220,12220,0
|
|
20250429,182700,343550210,12220,12220,12220,12220,1750
|
|
20250429,182600,343550210,12220,12220,12220,12220,0
|
|
20250429,182500,343550210,12220,12220,12220,12220,0
|
|
20250429,182400,343550210,12220,12220,12220,12220,0
|
|
20250429,182300,343550210,12220,12220,12220,12220,0
|
|
20250429,182200,343550210,12220,12220,12220,12220,0
|
|
20250429,182100,343550210,12220,12220,12220,12220,0
|
|
20250429,182000,343550210,12220,12220,12220,12220,0
|
|
20250429,181900,343550210,12220,12220,12220,12220,0
|
|
20250429,181800,343550210,12220,12220,12220,12220,0
|
|
20250429,181700,343550210,12220,12220,12220,12220,0
|
|
20250429,181600,343550210,12220,12220,12220,12220,0
|
|
20250429,181500,343550210,12220,12220,12220,12220,0
|
|
20250429,181400,343550210,12220,12220,12220,12220,0
|
|
20250429,181300,343550210,12220,12220,12220,12220,0
|
|
20250429,181200,343550210,12220,12220,12220,12220,0
|
|
20250429,181100,343550210,12220,12220,12220,12220,0
|
|
20250429,181000,343550210,12220,12220,12220,12220,0
|
|
20250429,180900,343550210,12220,12220,12220,12220,0
|
|
20250429,180800,343550210,12220,12220,12220,12220,0
|
|
20250429,180700,343550210,12220,12220,12220,12220,0
|
|
20250429,180600,343550210,12220,12220,12220,12220,0
|
|
20250429,180500,343550210,12220,12220,12220,12220,0
|
|
20250429,180400,343550210,12220,12220,12220,12220,0
|
|
20250429,180300,343550210,12220,12220,12220,12220,0
|
|
20250429,180200,343550210,12220,12220,12220,12220,0
|
|
20250429,180100,343550210,12220,12220,12220,12220,0
|
|
20250429,180000,343550210,12220,12220,12220,12220,0
|
|
20250429,175900,343550210,12220,12220,12220,12220,0
|
|
20250429,175800,343550210,12220,12220,12220,12220,0
|
|
20250429,175700,343550210,12220,12220,12220,12220,1750
|
|
20250429,175600,343550210,12220,12220,12220,12220,0
|
|
20250429,175500,343550210,12220,12220,12220,12220,0
|
|
20250429,175400,343550210,12220,12220,12220,12220,0
|
|
20250429,175300,343550210,12220,12220,12220,12220,0
|
|
20250429,175200,343550210,12220,12220,12220,12220,0
|
|
20250429,175100,343550210,12220,12220,12220,12220,0
|
|
20250429,175000,343550210,12220,12220,12220,12220,0
|
|
20250429,174900,343550210,12220,12220,12220,12220,0
|
|
20250429,174800,343550210,12220,12220,12220,12220,0
|
|
20250429,174700,343550210,12220,12220,12220,12220,0
|
|
20250429,174600,343550210,12220,12220,12220,12220,0
|
|
20250429,174500,343550210,12220,12220,12220,12220,0
|
|
20250429,174400,343550210,12220,12220,12220,12220,0
|
|
20250429,174300,343550210,12220,12220,12220,12220,0
|
|
20250429,174200,343550210,12220,12220,12220,12220,0
|
|
20250429,174100,343550210,12220,12220,12220,12220,0
|
|
20250429,174000,343550210,12220,12220,12220,12220,0
|
|
20250429,173900,343550210,12220,12220,12220,12220,0
|
|
20250429,173800,343550210,12220,12220,12220,12220,0
|
|
20250429,173700,343550210,12220,12220,12220,12220,0
|
|
20250429,173600,343550210,12220,12220,12220,12220,0
|
|
20250429,173500,343550210,12220,12220,12220,12220,0
|
|
20250429,173400,343550210,12220,12220,12220,12220,0
|
|
20250429,173300,343550210,12220,12220,12220,12220,0
|
|
20250429,173200,343550210,12220,12220,12220,12220,0
|
|
20250429,173100,343550210,12220,12220,12220,12220,0
|
|
20250429,173000,343550210,12220,12220,12220,12220,0
|
|
20250429,172900,343550210,12220,12220,12220,12220,0
|
|
20250429,172800,343550210,12220,12220,12220,12220,0
|
|
20250429,172700,343550210,12220,12220,12220,12220,1750
|
|
20250429,172600,343550210,12220,12220,12220,12220,0
|
|
20250429,172500,343550210,12220,12220,12220,12220,0
|
|
20250429,172400,343550210,12220,12220,12220,12220,0
|
|
20250429,172300,343550210,12220,12220,12220,12220,0
|
|
20250429,172200,343550210,12220,12220,12220,12220,0
|
|
20250429,172100,343550210,12220,12220,12220,12220,0
|
|
20250429,172000,343550210,12220,12220,12220,12220,0
|
|
20250429,171900,343550210,12220,12220,12220,12220,0
|
|
20250429,171800,343550210,12220,12220,12220,12220,0
|
|
20250429,171700,343550210,12220,12220,12220,12220,0
|
|
20250429,171600,343550210,12220,12220,12220,12220,0
|
|
20250429,171500,343550210,12220,12220,12220,12220,0
|
|
20250429,171400,343550210,12220,12220,12220,12220,0
|
|
20250429,171300,343550210,12220,12220,12220,12220,0
|
|
20250429,171200,343550210,12220,12220,12220,12220,0
|
|
20250429,171100,343550210,12220,12220,12220,12220,0
|
|
20250429,171000,343550210,12220,12220,12220,12220,0
|
|
20250429,170900,343550210,12220,12220,12220,12220,0
|
|
20250429,170800,343550210,12220,12220,12220,12220,0
|
|
20250429,170700,343550210,12220,12220,12220,12220,0
|
|
20250429,170600,343550210,12220,12220,12220,12220,0
|
|
20250429,170500,343550210,12220,12220,12220,12220,0
|
|
20250429,170400,343550210,12220,12220,12220,12220,0
|
|
20250429,170300,343550210,12220,12220,12220,12220,0
|
|
20250429,170200,343550210,12220,12220,12220,12220,0
|
|
20250429,170100,343550210,12220,12220,12220,12220,0
|
|
20250429,170000,343550210,12220,12220,12220,12220,0
|
|
20250429,165900,343550210,12220,12220,12220,12220,0
|
|
20250429,165800,343550210,12220,12220,12220,12220,0
|
|
20250429,165700,343550210,12220,12220,12220,12220,1750
|
|
20250429,165600,343550210,12220,12220,12220,12220,0
|
|
20250429,165500,343550210,12220,12220,12220,12220,0
|
|
20250429,165400,343550210,12220,12220,12220,12220,0
|
|
20250429,165300,343550210,12220,12220,12220,12220,0
|
|
20250429,165200,343550210,12220,12220,12220,12220,0
|
|
20250429,165100,343550210,12220,12220,12220,12220,0
|
|
20250429,165000,343550210,12220,12220,12220,12220,0
|
|
20250429,164900,343550210,12220,12220,12220,12220,0
|
|
20250429,164800,343550210,12220,12220,12220,12220,0
|
|
20250429,164700,343550210,12220,12220,12220,12220,0
|
|
20250429,164600,343550210,12220,12220,12220,12220,0
|
|
20250429,164500,343550210,12220,12220,12220,12220,0
|
|
20250429,164400,343550210,12220,12220,12220,12220,0
|
|
20250429,164300,343550210,12220,12220,12220,12220,0
|
|
20250429,164200,343550210,12220,12220,12220,12220,0
|
|
20250429,164100,343550210,12220,12220,12220,12220,0
|
|
20250429,164000,343550210,12220,12220,12220,12220,0
|
|
20250429,163900,343550210,12220,12220,12220,12220,0
|
|
20250429,163800,343550210,12220,12220,12220,12220,0
|
|
20250429,163700,343550210,12220,12220,12220,12220,0
|
|
20250429,163600,343550210,12220,12220,12220,12220,0
|
|
20250429,163500,343550210,12220,12220,12220,12220,0
|
|
20250429,163400,343550210,12220,12220,12220,12220,0
|
|
20250429,163300,343550210,12220,12220,12220,12220,0
|
|
20250429,163200,343550210,12220,12220,12220,12220,0
|
|
20250429,163100,343550210,12220,12220,12220,12220,0
|
|
20250429,163000,343550210,12220,12220,12220,12220,0
|
|
20250429,162900,343550210,12220,12220,12220,12220,0
|
|
20250429,162800,343550210,12220,12220,12220,12220,0
|
|
20250429,162700,343550210,12220,12220,12220,12220,1750
|
|
20250429,162600,343550210,12220,12220,12220,12220,0
|
|
20250429,162500,343550210,12220,12220,12220,12220,0
|
|
20250429,162400,343550210,12220,12220,12220,12220,0
|
|
20250429,162300,343550210,12220,12220,12220,12220,0
|
|
20250429,162200,343550210,12220,12220,12220,12220,0
|
|
20250429,162100,343550210,12220,12220,12220,12220,0
|
|
20250429,162000,343550210,12220,12220,12220,12220,0
|
|
20250429,161900,343550210,12220,12220,12220,12220,0
|
|
20250429,161800,343550210,12220,12220,12220,12220,0
|
|
20250429,161700,343550210,12220,12220,12220,12220,0
|
|
20250429,161600,343550210,12220,12220,12220,12220,0
|
|
20250429,161500,343550210,12220,12220,12220,12220,0
|
|
20250429,161400,343550210,12220,12220,12220,12220,0
|
|
20250429,161300,343550210,12220,12220,12220,12220,0
|
|
20250429,161200,343550210,12220,12220,12220,12220,0
|
|
20250429,161100,343550210,12220,12220,12220,12220,0
|
|
20250429,161000,343550210,12220,12220,12220,12220,0
|
|
20250429,160900,343550210,12220,12220,12220,12220,0
|
|
20250429,160800,343550210,12220,12220,12220,12220,0
|
|
20250429,160700,343550210,12220,12220,12220,12220,0
|
|
20250429,160600,343550210,12220,12220,12220,12220,0
|
|
20250429,160500,343550210,12220,12220,12220,12220,0
|
|
20250429,160400,343550210,12220,12220,12220,12220,0
|
|
20250429,160300,343550210,12220,12220,12220,12220,0
|
|
20250429,160200,343550210,12220,12220,12220,12220,0
|
|
20250429,160100,343550210,12220,12220,12220,12220,0
|
|
20250429,160000,343550210,12220,12220,12220,12220,0
|
|
20250429,155900,343550210,12220,12220,12220,12220,0
|
|
20250429,155800,343550210,12220,12220,12220,12220,0
|
|
20250429,155700,343550210,12220,12220,12220,12220,1750
|
|
20250429,155600,343550210,12220,12220,12220,12220,0
|
|
20250429,155500,343550210,12220,12220,12220,12220,0
|
|
20250429,155400,343550210,12220,12220,12220,12220,0
|
|
20250429,155300,343550210,12220,12220,12220,12220,0
|
|
20250429,155200,343550210,12220,12220,12220,12220,0
|
|
20250429,155100,343550210,12220,12220,12220,12220,0
|
|
20250429,155000,343550210,12220,12220,12220,12220,0
|
|
20250429,154900,343550210,12220,12220,12220,12220,0
|
|
20250429,154800,343550210,12220,12220,12220,12220,0
|
|
20250429,154700,343550210,12220,12220,12220,12220,0
|
|
20250429,154600,343550210,12220,12220,12220,12220,0
|
|
20250429,154500,343550210,12220,12220,12220,12220,0
|
|
20250429,154400,343550210,12220,12220,12220,12220,0
|
|
20250429,154300,343550210,12220,12220,12220,12220,0
|
|
20250429,154200,343550210,12220,12220,12220,12220,0
|
|
20250429,154100,343550210,12220,12220,12220,12220,0
|
|
20250429,154000,343550210,12220,12220,12220,12220,0
|
|
20250429,153900,343550210,12220,12220,12220,12220,0
|
|
20250429,153800,343550210,12220,12220,12220,12220,0
|
|
20250429,153700,343550210,12220,12220,12220,12220,0
|
|
20250429,153600,343550210,12220,12220,12220,12220,0
|
|
20250429,153500,343550210,12220,12220,12220,12220,0
|
|
20250429,153400,343550210,12220,12220,12220,12220,0
|
|
20250429,153300,343550210,12220,12220,12220,12220,0
|
|
20250429,153200,343550210,12220,12220,12220,12220,0
|
|
20250429,153100,343550210,12220,12220,12220,12220,0
|
|
20250429,153000,343550210,12220,12220,12220,12220,1750
|
|
20250429,152900,322165210,12140,12140,12140,12140,0
|
|
20250429,152800,322165210,12140,12140,12140,12140,0
|
|
20250429,152700,322165210,12140,12140,12140,12140,0
|
|
20250429,152600,322165210,12140,12140,12140,12140,0
|
|
20250429,152500,322165210,12140,12140,12140,12140,0
|
|
20250429,152400,322165210,12140,12140,12140,12140,0
|
|
20250429,152300,322165210,12140,12140,12140,12140,0
|
|
20250429,152200,322165210,12140,12140,12140,12140,0
|
|
20250429,152100,322165210,12140,12140,12140,12140,0
|
|
20250429,152000,322165210,12140,12140,12140,12140,0
|
|
20250429,151900,322165210,12140,12200,12200,12140,1323
|
|
20250429,151800,306048180,12200,12190,12200,12190,30
|
|
20250429,151700,305682390,12200,12200,12200,12200,1
|
|
20250429,151600,305670190,12200,12200,12200,12200,0
|
|
20250429,151500,305670190,12200,12200,12200,12200,0
|
|
20250429,151400,305670190,12200,12210,12210,12200,545
|
|
20250429,151300,299021170,12210,12210,12210,12210,0
|
|
20250429,151200,299021170,12210,12210,12210,12210,55
|
|
20250429,151100,298349620,12210,12210,12210,12210,0
|
|
20250429,151000,298349620,12210,12210,12210,12210,1
|
|
20250429,150900,298337410,12200,12190,12200,12190,261
|
|
20250429,150800,295155610,12210,12210,12210,12210,118
|
|
20250429,150700,293714830,12190,12190,12190,12190,21
|
|
20250429,150600,293458840,12190,12190,12190,12190,21
|
|
20250429,150500,293202850,12210,12210,12210,12210,0
|
|
20250429,150400,293202850,12210,12160,12210,12160,739
|
|
20250429,150300,284196200,12150,12150,12150,12150,0
|
|
20250429,150200,284196200,12150,12180,12190,12150,220
|
|
20250429,150100,281518410,12150,12150,12150,12150,0
|
|
20250429,150000,281518410,12150,12150,12150,12150,1
|
|
20250429,145900,281506260,12140,12140,12140,12140,0
|
|
20250429,145800,281506260,12140,12140,12140,12140,0
|
|
20250429,145700,281506260,12140,12180,12180,12140,513
|
|
20250429,145600,275271650,12180,12200,12200,12180,342
|
|
20250429,145500,271101670,12190,12190,12190,12190,13
|
|
20250429,145400,270943200,12190,12190,12190,12190,0
|
|
20250429,145300,270943200,12190,12190,12190,12190,1
|
|
20250429,145200,270931010,12190,12190,12190,12190,0
|
|
20250429,145100,270931010,12190,12190,12190,12190,39
|
|
20250429,145000,270455600,12190,12190,12190,12180,62
|
|
20250429,144900,269699840,12180,12180,12180,12180,2
|
|
20250429,144800,269675480,12180,12180,12180,12180,0
|
|
20250429,144700,269675480,12180,12180,12180,12180,0
|
|
20250429,144600,269675480,12180,12180,12180,12180,1
|
|
20250429,144500,269663300,12180,12180,12180,12180,0
|
|
20250429,144400,269663300,12180,12180,12180,12180,0
|
|
20250429,144300,269663300,12180,12180,12180,12180,0
|
|
20250429,144200,269663300,12180,12180,12180,12180,1
|
|
20250429,144100,269651120,12180,12180,12180,12180,2
|
|
20250429,144000,269626760,12190,12190,12190,12190,0
|
|
20250429,143900,269626760,12190,12190,12190,12190,0
|
|
20250429,143800,269626760,12190,12190,12190,12190,4
|
|
20250429,143700,269578000,12180,12180,12180,12180,0
|
|
20250429,143600,269578000,12180,12180,12180,12180,2
|
|
20250429,143500,269553640,12180,12180,12180,12180,0
|
|
20250429,143400,269553640,12180,12180,12180,12180,0
|
|
20250429,143300,269553640,12180,12180,12180,12180,0
|
|
20250429,143200,269553640,12180,12180,12180,12180,0
|
|
20250429,143100,269553640,12180,12180,12180,12180,0
|
|
20250429,143000,269553640,12180,12180,12180,12180,0
|
|
20250429,142900,269553640,12180,12180,12180,12180,0
|
|
20250429,142800,269553640,12180,12180,12180,12180,0
|
|
20250429,142700,269553640,12180,12180,12180,12180,2
|
|
20250429,142600,269529280,12200,12200,12200,12200,0
|
|
20250429,142500,269529280,12200,12200,12200,12200,0
|
|
20250429,142400,269529280,12200,12200,12200,12200,0
|
|
20250429,142300,269529280,12200,12200,12200,12200,7
|
|
20250429,142200,269443880,12200,12200,12200,12200,0
|
|
20250429,142100,269443880,12200,12200,12200,12200,0
|
|
20250429,142000,269443880,12200,12200,12200,12200,0
|
|
20250429,141900,269443880,12200,12200,12200,12200,3
|
|
20250429,141800,269407280,12200,12200,12200,12200,0
|
|
20250429,141700,269407280,12200,12200,12200,12200,2
|
|
20250429,141600,269382880,12200,12200,12200,12200,7
|
|
20250429,141500,269297480,12200,12200,12200,12200,50
|
|
20250429,141400,268687480,12200,12200,12200,12200,0
|
|
20250429,141300,268687480,12200,12200,12200,12200,3
|
|
20250429,141200,268650880,12190,12190,12190,12190,0
|
|
20250429,141100,268650880,12190,12190,12190,12190,0
|
|
20250429,141000,268650880,12190,12180,12190,12180,10
|
|
20250429,140900,268529030,12180,12180,12180,12180,1
|
|
20250429,140800,268516850,12220,12220,12220,12220,0
|
|
20250429,140700,268516850,12220,12210,12220,12210,413
|
|
20250429,140600,263470580,12210,12200,12210,12200,3
|
|
20250429,140500,263433970,12200,12200,12200,12200,5
|
|
20250429,140400,263372970,12210,12210,12210,12210,0
|
|
20250429,140300,263372970,12210,12210,12210,12210,0
|
|
20250429,140200,263372970,12210,12210,12210,12210,0
|
|
20250429,140100,263372970,12210,12210,12210,12210,0
|
|
20250429,140000,263372970,12210,12210,12210,12210,0
|
|
20250429,135900,263372970,12210,12210,12210,12210,0
|
|
20250429,135800,263372970,12210,12210,12210,12210,0
|
|
20250429,135700,263372970,12210,12210,12210,12210,100
|
|
20250429,135600,262151970,12210,12210,12210,12210,0
|
|
20250429,135500,262151970,12210,12210,12210,12210,20
|
|
20250429,135400,261907770,12210,12210,12210,12210,0
|
|
20250429,135300,261907770,12210,12200,12210,12200,1396
|
|
20250429,135200,244873700,12160,12160,12160,12160,1
|
|
20250429,135100,244861540,12200,12200,12200,12200,0
|
|
20250429,135000,244861540,12200,12200,12200,12200,0
|
|
20250429,134900,244861540,12200,12200,12200,12200,0
|
|
20250429,134800,244861540,12200,12200,12200,12200,0
|
|
20250429,134700,244861540,12200,12200,12200,12200,0
|
|
20250429,134600,244861540,12200,12150,12200,12150,2802
|
|
20250429,134500,210738170,12150,12150,12150,12150,42
|
|
20250429,134400,210227870,12130,12130,12130,12130,0
|
|
20250429,134300,210227870,12130,12130,12130,12130,200
|
|
20250429,134200,207801870,12130,12130,12130,12130,0
|
|
20250429,134100,207801870,12130,12130,12130,12130,0
|
|
20250429,134000,207801870,12130,12130,12130,12130,0
|
|
20250429,133900,207801870,12130,12130,12130,12130,1
|
|
20250429,133800,207789740,12160,12160,12160,12160,0
|
|
20250429,133700,207789740,12160,12160,12160,12160,0
|
|
20250429,133600,207789740,12160,12160,12160,12160,0
|
|
20250429,133500,207789740,12160,12160,12160,12160,0
|
|
20250429,133400,207789740,12160,12160,12160,12160,0
|
|
20250429,133300,207789740,12160,12160,12160,12160,0
|
|
20250429,133200,207789740,12160,12160,12160,12160,0
|
|
20250429,133100,207789740,12160,12160,12160,12160,0
|
|
20250429,133000,207789740,12160,12160,12160,12160,0
|
|
20250429,132900,207789740,12160,12160,12160,12160,0
|
|
20250429,132800,207789740,12160,12160,12160,12160,0
|
|
20250429,132700,207789740,12160,12160,12160,12160,0
|
|
20250429,132600,207789740,12160,12160,12160,12160,0
|
|
20250429,132500,207789740,12160,12160,12160,12160,0
|
|
20250429,132400,207789740,12160,12160,12160,12160,0
|
|
20250429,132300,207789740,12160,12160,12160,12160,0
|
|
20250429,132200,207789740,12160,12160,12160,12160,0
|
|
20250429,132100,207789740,12160,12160,12160,12160,0
|
|
20250429,132000,207789740,12160,12160,12160,12160,0
|
|
20250429,131900,207789740,12160,12160,12160,12160,0
|
|
20250429,131800,207789740,12160,12160,12160,12160,0
|
|
20250429,131700,207789740,12160,12160,12160,12160,0
|
|
20250429,131600,207789740,12160,12150,12160,12150,77
|
|
20250429,131500,206853440,12170,12170,12170,12170,0
|
|
20250429,131400,206853440,12170,12170,12170,12170,0
|
|
20250429,131300,206853440,12170,12170,12170,12170,0
|
|
20250429,131200,206853440,12170,12170,12170,12170,0
|
|
20250429,131100,206853440,12170,12170,12170,12170,0
|
|
20250429,131000,206853440,12170,12170,12170,12170,130
|
|
20250429,130900,205271340,12170,12170,12170,12170,0
|
|
20250429,130800,205271340,12170,12170,12170,12170,0
|
|
20250429,130700,205271340,12170,12170,12170,12170,4
|
|
20250429,130600,205222660,12120,12170,12170,12120,2
|
|
20250429,130500,205198370,12170,12170,12170,12170,0
|
|
20250429,130400,205198370,12170,12170,12170,12160,46
|
|
20250429,130300,204638820,12180,12180,12180,12180,0
|
|
20250429,130200,204638820,12180,12180,12180,12180,0
|
|
20250429,130100,204638820,12180,12180,12180,12180,1
|
|
20250429,130000,204626640,12180,12180,12180,12180,0
|
|
20250429,125900,204626640,12180,12180,12180,12180,0
|
|
20250429,125800,204626640,12180,12180,12180,12180,0
|
|
20250429,125700,204626640,12180,12180,12180,12180,0
|
|
20250429,125600,204626640,12180,12180,12180,12180,0
|
|
20250429,125500,204626640,12180,12180,12180,12180,0
|
|
20250429,125400,204626640,12180,12180,12180,12180,0
|
|
20250429,125300,204626640,12180,12180,12180,12180,0
|
|
20250429,125200,204626640,12180,12180,12180,12180,0
|
|
20250429,125100,204626640,12180,12180,12180,12180,0
|
|
20250429,125000,204626640,12180,12180,12180,12180,36
|
|
20250429,124900,204188160,12180,12180,12180,12180,4
|
|
20250429,124800,204139440,12180,12180,12180,12180,161
|
|
20250429,124700,202178460,12180,12170,12180,12170,5
|
|
20250429,124600,202117570,12170,12170,12170,12170,0
|
|
20250429,124500,202117570,12170,12170,12170,12170,1
|
|
20250429,124400,202105400,12170,12170,12170,12170,30
|
|
20250429,124300,201740300,12160,12160,12160,12160,0
|
|
20250429,124200,201740300,12160,12170,12175,12160,151
|
|
20250429,124100,199902835,12170,12170,12170,12170,0
|
|
20250429,124000,199902835,12170,12170,12170,12170,0
|
|
20250429,123900,199902835,12170,12170,12170,12170,1
|
|
20250429,123800,199890665,12180,12180,12180,12180,0
|
|
20250429,123700,199890665,12180,12180,12180,12180,0
|
|
20250429,123600,199890665,12180,12180,12180,12180,0
|
|
20250429,123500,199890665,12180,12180,12180,12180,0
|
|
20250429,123400,199890665,12180,12180,12180,12180,0
|
|
20250429,123300,199890665,12180,12180,12180,12180,0
|
|
20250429,123200,199890665,12180,12180,12180,12180,0
|
|
20250429,123100,199890665,12180,12180,12180,12180,88
|
|
20250429,123000,198818825,12180,12180,12180,12180,0
|
|
20250429,122900,198818825,12180,12180,12180,12180,3
|
|
20250429,122800,198782285,12180,12170,12180,12170,36
|
|
20250429,122700,198344145,12170,12170,12170,12170,0
|
|
20250429,122600,198344145,12170,12170,12170,12170,31
|
|
20250429,122500,197966875,12160,12160,12160,12160,4
|
|
20250429,122400,197918235,12180,12180,12180,12180,10
|
|
20250429,122300,197796435,12180,12180,12180,12180,0
|
|
20250429,122200,197796435,12180,12180,12180,12180,1
|
|
20250429,122100,197784255,12180,12180,12180,12180,16
|
|
20250429,122000,197589375,12180,12160,12180,12160,100
|
|
20250429,121900,196372375,12160,12160,12160,12160,1
|
|
20250429,121800,196360215,12180,12180,12180,12180,29
|
|
20250429,121700,196006995,12190,12190,12190,12180,20
|
|
20250429,121600,195763205,12190,12190,12190,12140,74
|
|
20250429,121500,194861905,12210,12210,12210,12210,0
|
|
20250429,121400,194861905,12210,12210,12210,12210,0
|
|
20250429,121300,194861905,12210,12210,12210,12210,0
|
|
20250429,121200,194861905,12210,12210,12210,12210,4
|
|
20250429,121100,194813065,12210,12210,12210,12210,8
|
|
20250429,121000,194715385,12210,12180,12210,12180,220
|
|
20250429,120900,192029785,12210,12210,12210,12210,200
|
|
20250429,120800,189587785,12210,12200,12210,12200,134
|
|
20250429,120700,187952345,12200,12200,12200,12200,849
|
|
20250429,120600,177594545,12200,12200,12200,12190,222
|
|
20250429,120500,174886225,12200,12200,12210,12190,298
|
|
20250429,120400,171250595,12200,12200,12200,12190,632
|
|
20250429,120300,163540235,12200,12190,12200,12180,116
|
|
20250429,120200,162125385,12190,12180,12190,12180,416
|
|
20250429,120100,157054855,12180,12160,12180,12140,217
|
|
20250429,120000,154413085,12140,12125,12160,12125,218
|
|
20250429,115900,151762520,12130,12120,12130,12120,16
|
|
20250429,115800,151568580,12120,12110,12170,12110,103
|
|
20250429,115700,150315420,12160,12160,12160,12160,0
|
|
20250429,115600,150315420,12160,12110,12160,12110,453
|
|
20250429,115500,144811500,12150,12090,12150,12090,204
|
|
20250429,115400,142333420,12100,12120,12140,12090,184
|
|
20250429,115300,140102500,12090,12090,12090,12090,13
|
|
20250429,115200,139945330,12090,12090,12090,12090,2
|
|
20250429,115100,139921150,12090,12110,12120,12090,8
|
|
20250429,115000,139824320,12110,12110,12110,12110,5
|
|
20250429,114900,139763770,12110,12100,12110,12100,183
|
|
20250429,114800,137547650,12110,12110,12110,12110,20
|
|
20250429,114700,137305450,12080,12080,12080,12080,0
|
|
20250429,114600,137305450,12080,12100,12100,12080,104
|
|
20250429,114500,136047070,12080,12080,12080,12080,1
|
|
20250429,114400,136034990,12090,12090,12090,12090,105
|
|
20250429,114300,134765540,12090,12090,12090,12090,1
|
|
20250429,114200,134753450,12090,12120,12120,12090,46
|
|
20250429,114100,134195980,12120,12130,12130,12110,4
|
|
20250429,114000,134147500,12080,12080,12080,12080,1
|
|
20250429,113900,134135420,12080,12080,12080,12080,1
|
|
20250429,113800,134123340,12080,12080,12130,12080,6
|
|
20250429,113700,134050660,12130,12130,12130,12130,0
|
|
20250429,113600,134050660,12130,12130,12130,12130,9
|
|
20250429,113500,133941490,12080,12080,12080,12080,1
|
|
20250429,113400,133929410,12140,12080,12140,12080,1025
|
|
20250429,113300,121520270,12080,12060,12080,12060,226
|
|
20250429,113200,118793810,12060,12060,12060,12060,0
|
|
20250429,113100,118793810,12060,12060,12060,12060,1
|
|
20250429,113000,118781750,12060,12060,12060,12060,1
|
|
20250429,112900,118769690,12070,12070,12070,12070,161
|
|
20250429,112800,116826420,12050,12050,12050,12050,111
|
|
20250429,112700,115488870,12050,12050,12050,12050,1
|
|
20250429,112600,115476820,12050,12050,12050,12050,0
|
|
20250429,112500,115476820,12050,12050,12050,12050,0
|
|
20250429,112400,115476820,12050,12050,12050,12050,30
|
|
20250429,112300,115115320,12050,12050,12050,12050,1
|
|
20250429,112200,115103270,12050,12050,12050,12050,1
|
|
20250429,112100,115091220,12050,12050,12050,12050,0
|
|
20250429,112000,115091220,12050,12080,12080,12050,12
|
|
20250429,111900,114946300,12080,12080,12080,12080,80
|
|
20250429,111800,113979900,12090,12070,12090,12070,11
|
|
20250429,111700,113847020,12080,12080,12080,12080,82
|
|
20250429,111600,112856460,12090,12060,12090,12040,85
|
|
20250429,111500,111829700,12090,12060,12090,12060,3
|
|
20250429,111400,111793460,12050,12050,12050,12050,1
|
|
20250429,111300,111781410,12090,12090,12090,12090,7
|
|
20250429,111200,111696780,12090,12090,12090,12090,4
|
|
20250429,111100,111648420,12080,12030,12090,12030,1999
|
|
20250429,111000,87591770,12020,12020,12020,12020,2
|
|
20250429,110900,87567730,12030,12020,12030,12020,21
|
|
20250429,110800,87315120,12020,12020,12020,12020,0
|
|
20250429,110700,87315120,12020,12020,12020,12020,0
|
|
20250429,110600,87315120,12020,12020,12020,12020,1
|
|
20250429,110500,87303100,12020,12020,12020,12020,0
|
|
20250429,110400,87303100,12020,12020,12020,12020,1
|
|
20250429,110300,87291080,12020,12020,12020,12020,0
|
|
20250429,110200,87291080,12020,12000,12020,11990,25
|
|
20250429,110100,86990730,12000,11970,12000,11970,8
|
|
20250429,110000,86894770,11970,12000,12000,11970,1000
|
|
20250429,105900,74912460,12010,12010,12010,12000,45
|
|
20250429,105800,74372020,12000,12000,12000,12000,0
|
|
20250429,105700,74372020,12000,12000,12000,12000,0
|
|
20250429,105600,74372020,12000,12000,12000,12000,0
|
|
20250429,105500,74372020,12000,12020,12020,12000,3
|
|
20250429,105400,74335980,12000,12000,12000,12000,1
|
|
20250429,105300,74323980,12000,12000,12000,12000,1
|
|
20250429,105200,74311980,12030,12020,12030,12020,14
|
|
20250429,105100,74143600,12030,12030,12030,12020,21
|
|
20250429,105000,73890990,12030,12020,12030,12000,42
|
|
20250429,104900,73385800,12020,12000,12030,12000,27
|
|
20250429,104800,73061110,12000,12000,12000,12000,0
|
|
20250429,104700,73061110,12000,12000,12000,12000,1
|
|
20250429,104600,73049110,12000,12000,12000,12000,0
|
|
20250429,104500,73049110,12000,12000,12000,12000,1
|
|
20250429,104400,73037110,12010,12010,12010,12010,23
|
|
20250429,104300,72760880,12010,12000,12010,12000,3
|
|
20250429,104200,72724860,12000,12000,12000,12000,0
|
|
20250429,104100,72724860,12000,12000,12000,12000,0
|
|
20250429,104000,72724860,12000,12000,12000,12000,2
|
|
20250429,103900,72700860,12000,12000,12000,12000,1
|
|
20250429,103800,72688860,12000,12000,12000,12000,1
|
|
20250429,103700,72676860,12000,12000,12000,12000,1
|
|
20250429,103600,72664860,11990,11990,11990,11990,0
|
|
20250429,103500,72664860,11990,11990,11990,11990,0
|
|
20250429,103400,72664860,11990,11990,11990,11990,1
|
|
20250429,103300,72652870,11990,11990,11990,11970,5
|
|
20250429,103200,72592960,11990,11990,11990,11990,3
|
|
20250429,103100,72556990,11990,12000,12000,11990,300
|
|
20250429,103000,68957770,12000,12000,12000,12000,4
|
|
20250429,102900,68909770,12010,12015,12015,12010,23
|
|
20250429,102800,68633535,12020,12020,12020,12020,0
|
|
20250429,102700,68633535,12020,12030,12030,12020,8
|
|
20250429,102600,68537345,12020,12020,12020,12020,1
|
|
20250429,102500,68525325,12010,12010,12010,12010,1
|
|
20250429,102400,68513315,12020,12020,12020,12020,39
|
|
20250429,102300,68044535,12020,12020,12020,12020,2
|
|
20250429,102200,68020495,12030,12030,12030,12030,0
|
|
20250429,102100,68020495,12030,12030,12030,12030,0
|
|
20250429,102000,68020495,12030,12030,12030,12020,111
|
|
20250429,101900,66685185,12030,12030,12030,12020,134
|
|
20250429,101800,65073175,12020,12020,12030,12020,3
|
|
20250429,101700,65037105,12020,12020,12020,12020,1
|
|
20250429,101600,65025085,12020,12020,12020,12020,1
|
|
20250429,101500,65013065,12020,12020,12020,12020,0
|
|
20250429,101400,65013065,12020,12020,12020,12020,0
|
|
20250429,101300,65013065,12020,12020,12020,12020,1
|
|
20250429,101200,65001045,12020,12020,12020,12020,0
|
|
20250429,101100,65001045,12020,12020,12020,12020,2
|
|
20250429,101000,64977005,12020,12020,12020,12020,2
|
|
20250429,100900,64952965,12030,12030,12030,12030,7
|
|
20250429,100800,64868755,12020,12020,12020,12020,1
|
|
20250429,100700,64856735,12010,12010,12010,12010,2
|
|
20250429,100600,64832715,12030,12030,12030,12030,0
|
|
20250429,100500,64832715,12030,12010,12030,12010,25
|
|
20250429,100400,64531985,12010,12010,12010,12010,1
|
|
20250429,100300,64519975,12010,12010,12010,12010,0
|
|
20250429,100200,64519975,12010,12020,12020,12010,3
|
|
20250429,100100,64483925,12010,12000,12010,12000,51
|
|
20250429,100000,63871425,12010,12010,12010,12010,0
|
|
20250429,095900,63871425,12010,12010,12010,12010,50
|
|
20250429,095800,63270925,12010,12010,12010,12010,0
|
|
20250429,095700,63270925,12010,12010,12010,12010,3
|
|
20250429,095600,63234895,12030,12030,12030,12030,0
|
|
20250429,095500,63234895,12030,12030,12030,12030,0
|
|
20250429,095400,63234895,12030,12020,12030,12020,8
|
|
20250429,095300,63138695,12030,12010,12030,12010,6
|
|
20250429,095200,63066565,12030,12000,12030,12000,10
|
|
20250429,095100,62946385,12030,11970,12030,11970,1024
|
|
20250429,095000,50631165,12010,12010,12010,12010,2
|
|
20250429,094900,50607145,11960,11960,11960,11960,1
|
|
20250429,094800,50595185,11950,11950,11950,11950,0
|
|
20250429,094700,50595185,11950,11950,11950,11950,0
|
|
20250429,094600,50595185,11950,11950,11950,11950,1
|
|
20250429,094500,50583235,11950,11950,11950,11950,1
|
|
20250429,094400,50571285,11930,11930,11930,11930,0
|
|
20250429,094300,50571285,11930,12020,12020,11930,1000
|
|
20250429,094200,38597535,12020,12020,12020,12020,1
|
|
20250429,094100,38585515,12020,12020,12020,12020,2
|
|
20250429,094000,38561475,12020,12020,12020,12020,48
|
|
20250429,093900,37984515,12020,12040,12040,12020,504
|
|
20250429,093800,31918015,12030,12030,12030,12030,0
|
|
20250429,093700,31918015,12030,12030,12030,12030,0
|
|
20250429,093600,31918015,12030,12030,12030,12030,0
|
|
20250429,093500,31918015,12030,12050,12050,12030,98
|
|
20250429,093400,30739035,12050,12050,12050,12050,11
|
|
20250429,093300,30606485,12050,12020,12050,12020,4
|
|
20250429,093200,30558345,12040,12030,12060,12030,290
|
|
20250429,093100,27065855,12050,12020,12050,12020,14
|
|
20250429,093000,26897375,12040,12010,12040,12010,5
|
|
20250429,092900,26837245,12020,12020,12040,12020,18
|
|
20250429,092800,26620865,12020,12030,12030,12020,55
|
|
20250429,092700,25959275,12040,12040,12040,12040,0
|
|
20250429,092600,25959275,12040,12040,12060,12030,355
|
|
20250429,092500,21685515,12050,12050,12060,12040,13
|
|
20250429,092400,21528905,12035,12010,12070,12010,13
|
|
20250429,092300,21372420,12060,12060,12060,12060,0
|
|
20250429,092200,21372420,12060,12060,12060,12060,0
|
|
20250429,092100,21372420,12060,12010,12060,12010,103
|
|
20250429,092000,20130340,12000,12000,12000,12000,20
|
|
20250429,091900,19890340,12000,12000,12000,12000,0
|
|
20250429,091800,19890340,12000,12000,12000,12000,0
|
|
20250429,091700,19890340,12000,12000,12000,12000,110
|
|
20250429,091600,18570340,12000,12000,12000,12000,0
|
|
20250429,091500,18570340,12000,12000,12000,12000,14
|
|
20250429,091400,18402340,11990,11990,11990,11990,0
|
|
20250429,091300,18402340,11990,11990,11990,11990,0
|
|
20250429,091200,18402340,11990,11990,11990,11990,0
|
|
20250429,091100,18402340,11990,11990,11990,11990,0
|
|
20250429,091000,18402340,11990,11990,11990,11990,0
|
|
20250429,090900,18402340,11990,11990,11990,11990,0
|
|
20250429,090800,18402340,11990,11990,11990,11990,0
|
|
20250429,090700,18402340,11990,11990,11990,11990,0
|
|
20250429,090600,18402340,11990,11990,11990,11990,33
|
|
20250429,090500,18006670,11990,12030,12030,11990,107
|
|
20250429,090400,16723310,12020,12030,12070,11930,358
|
|
20250429,090300,12433500,12030,12080,12080,12030,557
|
|
20250429,090200,5706040,12020,12020,12020,12020,2
|
|
20250429,090100,5682000,12080,12080,12080,12080,15
|
|
20250429,090000,5500800,12080,12190,12190,12080,455
|