745 lines
39 KiB
CSV
745 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,212200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,212100,1409755030,18050,18050,18050,18050,0
|
|
20250429,212000,1409755030,18050,18050,18050,18050,0
|
|
20250429,211900,1409755030,18050,18050,18050,18050,0
|
|
20250429,211800,1409755030,18050,18050,18050,18050,0
|
|
20250429,211700,1409755030,18050,18050,18050,18050,0
|
|
20250429,211600,1409755030,18050,18050,18050,18050,0
|
|
20250429,211500,1409755030,18050,18050,18050,18050,0
|
|
20250429,211400,1409755030,18050,18050,18050,18050,0
|
|
20250429,211300,1409755030,18050,18050,18050,18050,0
|
|
20250429,211200,1409755030,18050,18050,18050,18050,0
|
|
20250429,211100,1409755030,18050,18050,18050,18050,0
|
|
20250429,211000,1409755030,18050,18050,18050,18050,0
|
|
20250429,210900,1409755030,18050,18050,18050,18050,0
|
|
20250429,210800,1409755030,18050,18050,18050,18050,0
|
|
20250429,210700,1409755030,18050,18050,18050,18050,0
|
|
20250429,210600,1409755030,18050,18050,18050,18050,0
|
|
20250429,210500,1409755030,18050,18050,18050,18050,0
|
|
20250429,210400,1409755030,18050,18050,18050,18050,0
|
|
20250429,210300,1409755030,18050,18050,18050,18050,0
|
|
20250429,210200,1409755030,18050,18050,18050,18050,0
|
|
20250429,210100,1409755030,18050,18050,18050,18050,0
|
|
20250429,210000,1409755030,18050,18050,18050,18050,0
|
|
20250429,205900,1409755030,18050,18050,18050,18050,0
|
|
20250429,205800,1409755030,18050,18050,18050,18050,0
|
|
20250429,205700,1409755030,18050,18050,18050,18050,0
|
|
20250429,205600,1409755030,18050,18050,18050,18050,0
|
|
20250429,205500,1409755030,18050,18050,18050,18050,0
|
|
20250429,205400,1409755030,18050,18050,18050,18050,0
|
|
20250429,205300,1409755030,18050,18050,18050,18050,0
|
|
20250429,205200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,205100,1409755030,18050,18050,18050,18050,0
|
|
20250429,205000,1409755030,18050,18050,18050,18050,0
|
|
20250429,204900,1409755030,18050,18050,18050,18050,0
|
|
20250429,204800,1409755030,18050,18050,18050,18050,0
|
|
20250429,204700,1409755030,18050,18050,18050,18050,0
|
|
20250429,204600,1409755030,18050,18050,18050,18050,0
|
|
20250429,204500,1409755030,18050,18050,18050,18050,0
|
|
20250429,204400,1409755030,18050,18050,18050,18050,0
|
|
20250429,204300,1409755030,18050,18050,18050,18050,0
|
|
20250429,204200,1409755030,18050,18050,18050,18050,0
|
|
20250429,204100,1409755030,18050,18050,18050,18050,0
|
|
20250429,204000,1409755030,18050,18050,18050,18050,0
|
|
20250429,203900,1409755030,18050,18050,18050,18050,0
|
|
20250429,203800,1409755030,18050,18050,18050,18050,0
|
|
20250429,203700,1409755030,18050,18050,18050,18050,0
|
|
20250429,203600,1409755030,18050,18050,18050,18050,0
|
|
20250429,203500,1409755030,18050,18050,18050,18050,0
|
|
20250429,203400,1409755030,18050,18050,18050,18050,0
|
|
20250429,203300,1409755030,18050,18050,18050,18050,0
|
|
20250429,203200,1409755030,18050,18050,18050,18050,0
|
|
20250429,203100,1409755030,18050,18050,18050,18050,0
|
|
20250429,203000,1409755030,18050,18050,18050,18050,0
|
|
20250429,202900,1409755030,18050,18050,18050,18050,0
|
|
20250429,202800,1409755030,18050,18050,18050,18050,0
|
|
20250429,202700,1409755030,18050,18050,18050,18050,0
|
|
20250429,202600,1409755030,18050,18050,18050,18050,0
|
|
20250429,202500,1409755030,18050,18050,18050,18050,0
|
|
20250429,202400,1409755030,18050,18050,18050,18050,0
|
|
20250429,202300,1409755030,18050,18050,18050,18050,0
|
|
20250429,202200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,202100,1409755030,18050,18050,18050,18050,0
|
|
20250429,202000,1409755030,18050,18050,18050,18050,0
|
|
20250429,201900,1409755030,18050,18050,18050,18050,0
|
|
20250429,201800,1409755030,18050,18050,18050,18050,0
|
|
20250429,201700,1409755030,18050,18050,18050,18050,0
|
|
20250429,201600,1409755030,18050,18050,18050,18050,0
|
|
20250429,201500,1409755030,18050,18050,18050,18050,0
|
|
20250429,201400,1409755030,18050,18050,18050,18050,0
|
|
20250429,201300,1409755030,18050,18050,18050,18050,0
|
|
20250429,201200,1409755030,18050,18050,18050,18050,0
|
|
20250429,201100,1409755030,18050,18050,18050,18050,0
|
|
20250429,201000,1409755030,18050,18050,18050,18050,0
|
|
20250429,200900,1409755030,18050,18050,18050,18050,0
|
|
20250429,200800,1409755030,18050,18050,18050,18050,0
|
|
20250429,200700,1409755030,18050,18050,18050,18050,0
|
|
20250429,200600,1409755030,18050,18050,18050,18050,0
|
|
20250429,200500,1409755030,18050,18050,18050,18050,0
|
|
20250429,200400,1409755030,18050,18050,18050,18050,0
|
|
20250429,200300,1409755030,18050,18050,18050,18050,0
|
|
20250429,200200,1409755030,18050,18050,18050,18050,0
|
|
20250429,200100,1409755030,18050,18050,18050,18050,0
|
|
20250429,200000,1409755030,18050,18050,18050,18050,0
|
|
20250429,195900,1409755030,18050,18050,18050,18050,0
|
|
20250429,195800,1409755030,18050,18050,18050,18050,0
|
|
20250429,195700,1409755030,18050,18050,18050,18050,0
|
|
20250429,195600,1409755030,18050,18050,18050,18050,0
|
|
20250429,195500,1409755030,18050,18050,18050,18050,0
|
|
20250429,195400,1409755030,18050,18050,18050,18050,0
|
|
20250429,195300,1409755030,18050,18050,18050,18050,0
|
|
20250429,195200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,195100,1409755030,18050,18050,18050,18050,0
|
|
20250429,195000,1409755030,18050,18050,18050,18050,0
|
|
20250429,194900,1409755030,18050,18050,18050,18050,0
|
|
20250429,194800,1409755030,18050,18050,18050,18050,0
|
|
20250429,194700,1409755030,18050,18050,18050,18050,0
|
|
20250429,194600,1409755030,18050,18050,18050,18050,0
|
|
20250429,194500,1409755030,18050,18050,18050,18050,0
|
|
20250429,194400,1409755030,18050,18050,18050,18050,0
|
|
20250429,194300,1409755030,18050,18050,18050,18050,0
|
|
20250429,194200,1409755030,18050,18050,18050,18050,0
|
|
20250429,194100,1409755030,18050,18050,18050,18050,0
|
|
20250429,194000,1409755030,18050,18050,18050,18050,0
|
|
20250429,193900,1409755030,18050,18050,18050,18050,0
|
|
20250429,193800,1409755030,18050,18050,18050,18050,0
|
|
20250429,193700,1409755030,18050,18050,18050,18050,0
|
|
20250429,193600,1409755030,18050,18050,18050,18050,0
|
|
20250429,193500,1409755030,18050,18050,18050,18050,0
|
|
20250429,193400,1409755030,18050,18050,18050,18050,0
|
|
20250429,193300,1409755030,18050,18050,18050,18050,0
|
|
20250429,193200,1409755030,18050,18050,18050,18050,0
|
|
20250429,193100,1409755030,18050,18050,18050,18050,0
|
|
20250429,193000,1409755030,18050,18050,18050,18050,0
|
|
20250429,192900,1409755030,18050,18050,18050,18050,0
|
|
20250429,192800,1409755030,18050,18050,18050,18050,0
|
|
20250429,192700,1409755030,18050,18050,18050,18050,0
|
|
20250429,192600,1409755030,18050,18050,18050,18050,0
|
|
20250429,192500,1409755030,18050,18050,18050,18050,0
|
|
20250429,192400,1409755030,18050,18050,18050,18050,0
|
|
20250429,192300,1409755030,18050,18050,18050,18050,0
|
|
20250429,192200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,192100,1409755030,18050,18050,18050,18050,0
|
|
20250429,192000,1409755030,18050,18050,18050,18050,0
|
|
20250429,191900,1409755030,18050,18050,18050,18050,0
|
|
20250429,191800,1409755030,18050,18050,18050,18050,0
|
|
20250429,191700,1409755030,18050,18050,18050,18050,0
|
|
20250429,191600,1409755030,18050,18050,18050,18050,0
|
|
20250429,191500,1409755030,18050,18050,18050,18050,0
|
|
20250429,191400,1409755030,18050,18050,18050,18050,0
|
|
20250429,191300,1409755030,18050,18050,18050,18050,0
|
|
20250429,191200,1409755030,18050,18050,18050,18050,0
|
|
20250429,191100,1409755030,18050,18050,18050,18050,0
|
|
20250429,191000,1409755030,18050,18050,18050,18050,0
|
|
20250429,190900,1409755030,18050,18050,18050,18050,0
|
|
20250429,190800,1409755030,18050,18050,18050,18050,0
|
|
20250429,190700,1409755030,18050,18050,18050,18050,0
|
|
20250429,190600,1409755030,18050,18050,18050,18050,0
|
|
20250429,190500,1409755030,18050,18050,18050,18050,0
|
|
20250429,190400,1409755030,18050,18050,18050,18050,0
|
|
20250429,190300,1409755030,18050,18050,18050,18050,0
|
|
20250429,190200,1409755030,18050,18050,18050,18050,0
|
|
20250429,190100,1409755030,18050,18050,18050,18050,0
|
|
20250429,190000,1409755030,18050,18050,18050,18050,0
|
|
20250429,185900,1409755030,18050,18050,18050,18050,0
|
|
20250429,185800,1409755030,18050,18050,18050,18050,0
|
|
20250429,185700,1409755030,18050,18050,18050,18050,0
|
|
20250429,185600,1409755030,18050,18050,18050,18050,0
|
|
20250429,185500,1409755030,18050,18050,18050,18050,0
|
|
20250429,185400,1409755030,18050,18050,18050,18050,0
|
|
20250429,185300,1409755030,18050,18050,18050,18050,0
|
|
20250429,185200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,185100,1409755030,18050,18050,18050,18050,0
|
|
20250429,185000,1409755030,18050,18050,18050,18050,0
|
|
20250429,184900,1409755030,18050,18050,18050,18050,0
|
|
20250429,184800,1409755030,18050,18050,18050,18050,0
|
|
20250429,184700,1409755030,18050,18050,18050,18050,0
|
|
20250429,184600,1409755030,18050,18050,18050,18050,0
|
|
20250429,184500,1409755030,18050,18050,18050,18050,0
|
|
20250429,184400,1409755030,18050,18050,18050,18050,0
|
|
20250429,184300,1409755030,18050,18050,18050,18050,0
|
|
20250429,184200,1409755030,18050,18050,18050,18050,0
|
|
20250429,184100,1409755030,18050,18050,18050,18050,0
|
|
20250429,184000,1409755030,18050,18050,18050,18050,0
|
|
20250429,183900,1409755030,18050,18050,18050,18050,0
|
|
20250429,183800,1409755030,18050,18050,18050,18050,0
|
|
20250429,183700,1409755030,18050,18050,18050,18050,0
|
|
20250429,183600,1409755030,18050,18050,18050,18050,0
|
|
20250429,183500,1409755030,18050,18050,18050,18050,0
|
|
20250429,183400,1409755030,18050,18050,18050,18050,0
|
|
20250429,183300,1409755030,18050,18050,18050,18050,0
|
|
20250429,183200,1409755030,18050,18050,18050,18050,0
|
|
20250429,183100,1409755030,18050,18050,18050,18050,0
|
|
20250429,183000,1409755030,18050,18050,18050,18050,0
|
|
20250429,182900,1409755030,18050,18050,18050,18050,0
|
|
20250429,182800,1409755030,18050,18050,18050,18050,0
|
|
20250429,182700,1409755030,18050,18050,18050,18050,0
|
|
20250429,182600,1409755030,18050,18050,18050,18050,0
|
|
20250429,182500,1409755030,18050,18050,18050,18050,0
|
|
20250429,182400,1409755030,18050,18050,18050,18050,0
|
|
20250429,182300,1409755030,18050,18050,18050,18050,0
|
|
20250429,182200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,182100,1409755030,18050,18050,18050,18050,0
|
|
20250429,182000,1409755030,18050,18050,18050,18050,0
|
|
20250429,181900,1409755030,18050,18050,18050,18050,0
|
|
20250429,181800,1409755030,18050,18050,18050,18050,0
|
|
20250429,181700,1409755030,18050,18050,18050,18050,0
|
|
20250429,181600,1409755030,18050,18050,18050,18050,0
|
|
20250429,181500,1409755030,18050,18050,18050,18050,0
|
|
20250429,181400,1409755030,18050,18050,18050,18050,0
|
|
20250429,181300,1409755030,18050,18050,18050,18050,0
|
|
20250429,181200,1409755030,18050,18050,18050,18050,0
|
|
20250429,181100,1409755030,18050,18050,18050,18050,0
|
|
20250429,181000,1409755030,18050,18050,18050,18050,0
|
|
20250429,180900,1409755030,18050,18050,18050,18050,0
|
|
20250429,180800,1409755030,18050,18050,18050,18050,0
|
|
20250429,180700,1409755030,18050,18050,18050,18050,0
|
|
20250429,180600,1409755030,18050,18050,18050,18050,0
|
|
20250429,180500,1409755030,18050,18050,18050,18050,0
|
|
20250429,180400,1409755030,18050,18050,18050,18050,0
|
|
20250429,180300,1409755030,18050,18050,18050,18050,0
|
|
20250429,180200,1409755030,18050,18050,18050,18050,0
|
|
20250429,180100,1409755030,18050,18050,18050,18050,0
|
|
20250429,180000,1409755030,18050,18050,18050,18050,0
|
|
20250429,175900,1409755030,18050,18050,18050,18050,0
|
|
20250429,175800,1409755030,18050,18050,18050,18050,0
|
|
20250429,175700,1409755030,18050,18050,18050,18050,0
|
|
20250429,175600,1409755030,18050,18050,18050,18050,0
|
|
20250429,175500,1409755030,18050,18050,18050,18050,0
|
|
20250429,175400,1409755030,18050,18050,18050,18050,0
|
|
20250429,175300,1409755030,18050,18050,18050,18050,0
|
|
20250429,175200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,175100,1409755030,18050,18050,18050,18050,0
|
|
20250429,175000,1409755030,18050,18050,18050,18050,0
|
|
20250429,174900,1409755030,18050,18050,18050,18050,0
|
|
20250429,174800,1409755030,18050,18050,18050,18050,0
|
|
20250429,174700,1409755030,18050,18050,18050,18050,0
|
|
20250429,174600,1409755030,18050,18050,18050,18050,0
|
|
20250429,174500,1409755030,18050,18050,18050,18050,0
|
|
20250429,174400,1409755030,18050,18050,18050,18050,0
|
|
20250429,174300,1409755030,18050,18050,18050,18050,0
|
|
20250429,174200,1409755030,18050,18050,18050,18050,0
|
|
20250429,174100,1409755030,18050,18050,18050,18050,0
|
|
20250429,174000,1409755030,18050,18050,18050,18050,0
|
|
20250429,173900,1409755030,18050,18050,18050,18050,0
|
|
20250429,173800,1409755030,18050,18050,18050,18050,0
|
|
20250429,173700,1409755030,18050,18050,18050,18050,0
|
|
20250429,173600,1409755030,18050,18050,18050,18050,0
|
|
20250429,173500,1409755030,18050,18050,18050,18050,0
|
|
20250429,173400,1409755030,18050,18050,18050,18050,0
|
|
20250429,173300,1409755030,18050,18050,18050,18050,0
|
|
20250429,173200,1409755030,18050,18050,18050,18050,0
|
|
20250429,173100,1409755030,18050,18050,18050,18050,0
|
|
20250429,173000,1409755030,18050,18050,18050,18050,0
|
|
20250429,172900,1409755030,18050,18050,18050,18050,0
|
|
20250429,172800,1409755030,18050,18050,18050,18050,0
|
|
20250429,172700,1409755030,18050,18050,18050,18050,0
|
|
20250429,172600,1409755030,18050,18050,18050,18050,0
|
|
20250429,172500,1409755030,18050,18050,18050,18050,0
|
|
20250429,172400,1409755030,18050,18050,18050,18050,0
|
|
20250429,172300,1409755030,18050,18050,18050,18050,0
|
|
20250429,172200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,172100,1409755030,18050,18050,18050,18050,0
|
|
20250429,172000,1409755030,18050,18050,18050,18050,0
|
|
20250429,171900,1409755030,18050,18050,18050,18050,0
|
|
20250429,171800,1409755030,18050,18050,18050,18050,0
|
|
20250429,171700,1409755030,18050,18050,18050,18050,0
|
|
20250429,171600,1409755030,18050,18050,18050,18050,0
|
|
20250429,171500,1409755030,18050,18050,18050,18050,0
|
|
20250429,171400,1409755030,18050,18050,18050,18050,0
|
|
20250429,171300,1409755030,18050,18050,18050,18050,0
|
|
20250429,171200,1409755030,18050,18050,18050,18050,0
|
|
20250429,171100,1409755030,18050,18050,18050,18050,0
|
|
20250429,171000,1409755030,18050,18050,18050,18050,0
|
|
20250429,170900,1409755030,18050,18050,18050,18050,0
|
|
20250429,170800,1409755030,18050,18050,18050,18050,0
|
|
20250429,170700,1409755030,18050,18050,18050,18050,0
|
|
20250429,170600,1409755030,18050,18050,18050,18050,0
|
|
20250429,170500,1409755030,18050,18050,18050,18050,0
|
|
20250429,170400,1409755030,18050,18050,18050,18050,0
|
|
20250429,170300,1409755030,18050,18050,18050,18050,0
|
|
20250429,170200,1409755030,18050,18050,18050,18050,0
|
|
20250429,170100,1409755030,18050,18050,18050,18050,0
|
|
20250429,170000,1409755030,18050,18050,18050,18050,0
|
|
20250429,165900,1409755030,18050,18050,18050,18050,0
|
|
20250429,165800,1409755030,18050,18050,18050,18050,0
|
|
20250429,165700,1409755030,18050,18050,18050,18050,0
|
|
20250429,165600,1409755030,18050,18050,18050,18050,0
|
|
20250429,165500,1409755030,18050,18050,18050,18050,0
|
|
20250429,165400,1409755030,18050,18050,18050,18050,0
|
|
20250429,165300,1409755030,18050,18050,18050,18050,0
|
|
20250429,165200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,165100,1409755030,18050,18050,18050,18050,0
|
|
20250429,165000,1409755030,18050,18050,18050,18050,0
|
|
20250429,164900,1409755030,18050,18050,18050,18050,0
|
|
20250429,164800,1409755030,18050,18050,18050,18050,0
|
|
20250429,164700,1409755030,18050,18050,18050,18050,0
|
|
20250429,164600,1409755030,18050,18050,18050,18050,0
|
|
20250429,164500,1409755030,18050,18050,18050,18050,0
|
|
20250429,164400,1409755030,18050,18050,18050,18050,0
|
|
20250429,164300,1409755030,18050,18050,18050,18050,0
|
|
20250429,164200,1409755030,18050,18050,18050,18050,0
|
|
20250429,164100,1409755030,18050,18050,18050,18050,0
|
|
20250429,164000,1409755030,18050,18050,18050,18050,0
|
|
20250429,163900,1409755030,18050,18050,18050,18050,0
|
|
20250429,163800,1409755030,18050,18050,18050,18050,0
|
|
20250429,163700,1409755030,18050,18050,18050,18050,0
|
|
20250429,163600,1409755030,18050,18050,18050,18050,0
|
|
20250429,163500,1409755030,18050,18050,18050,18050,0
|
|
20250429,163400,1409755030,18050,18050,18050,18050,0
|
|
20250429,163300,1409755030,18050,18050,18050,18050,0
|
|
20250429,163200,1409755030,18050,18050,18050,18050,0
|
|
20250429,163100,1409755030,18050,18050,18050,18050,0
|
|
20250429,163000,1409755030,18050,18050,18050,18050,0
|
|
20250429,162900,1409755030,18050,18050,18050,18050,0
|
|
20250429,162800,1409755030,18050,18050,18050,18050,0
|
|
20250429,162700,1409755030,18050,18050,18050,18050,0
|
|
20250429,162600,1409755030,18050,18050,18050,18050,0
|
|
20250429,162500,1409755030,18050,18050,18050,18050,0
|
|
20250429,162400,1409755030,18050,18050,18050,18050,0
|
|
20250429,162300,1409755030,18050,18050,18050,18050,0
|
|
20250429,162200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,162100,1409755030,18050,18050,18050,18050,0
|
|
20250429,162000,1409755030,18050,18050,18050,18050,0
|
|
20250429,161900,1409755030,18050,18050,18050,18050,0
|
|
20250429,161800,1409755030,18050,18050,18050,18050,0
|
|
20250429,161700,1409755030,18050,18050,18050,18050,0
|
|
20250429,161600,1409755030,18050,18050,18050,18050,0
|
|
20250429,161500,1409755030,18050,18050,18050,18050,0
|
|
20250429,161400,1409755030,18050,18050,18050,18050,0
|
|
20250429,161300,1409755030,18050,18050,18050,18050,0
|
|
20250429,161200,1409755030,18050,18050,18050,18050,0
|
|
20250429,161100,1409755030,18050,18050,18050,18050,0
|
|
20250429,161000,1409755030,18050,18050,18050,18050,0
|
|
20250429,160900,1409755030,18050,18050,18050,18050,0
|
|
20250429,160800,1409755030,18050,18050,18050,18050,0
|
|
20250429,160700,1409755030,18050,18050,18050,18050,0
|
|
20250429,160600,1409755030,18050,18050,18050,18050,0
|
|
20250429,160500,1409755030,18050,18050,18050,18050,0
|
|
20250429,160400,1409755030,18050,18050,18050,18050,0
|
|
20250429,160300,1409755030,18050,18050,18050,18050,0
|
|
20250429,160200,1409755030,18050,18050,18050,18050,0
|
|
20250429,160100,1409755030,18050,18050,18050,18050,0
|
|
20250429,160000,1409755030,18050,18050,18050,18050,0
|
|
20250429,155900,1409755030,18050,18050,18050,18050,0
|
|
20250429,155800,1409755030,18050,18050,18050,18050,0
|
|
20250429,155700,1409755030,18050,18050,18050,18050,0
|
|
20250429,155600,1409755030,18050,18050,18050,18050,0
|
|
20250429,155500,1409755030,18050,18050,18050,18050,0
|
|
20250429,155400,1409755030,18050,18050,18050,18050,0
|
|
20250429,155300,1409755030,18050,18050,18050,18050,0
|
|
20250429,155200,1409755030,18050,18050,18050,18050,1053
|
|
20250429,155100,1409755030,18050,18050,18050,18050,0
|
|
20250429,155000,1409755030,18050,18050,18050,18050,0
|
|
20250429,154900,1409755030,18050,18050,18050,18050,0
|
|
20250429,154800,1409755030,18050,18050,18050,18050,0
|
|
20250429,154700,1409755030,18050,18050,18050,18050,0
|
|
20250429,154600,1409755030,18050,18050,18050,18050,0
|
|
20250429,154500,1409755030,18050,18050,18050,18050,0
|
|
20250429,154400,1409755030,18050,18050,18050,18050,0
|
|
20250429,154300,1409755030,18050,18050,18050,18050,0
|
|
20250429,154200,1409755030,18050,18050,18050,18050,0
|
|
20250429,154100,1409755030,18050,18050,18050,18050,0
|
|
20250429,154000,1409755030,18050,18050,18050,18050,0
|
|
20250429,153900,1409755030,18050,18050,18050,18050,0
|
|
20250429,153800,1409755030,18050,18050,18050,18050,0
|
|
20250429,153700,1409755030,18050,18050,18050,18050,0
|
|
20250429,153600,1409755030,18050,18050,18050,18050,0
|
|
20250429,153500,1409755030,18050,18050,18050,18050,0
|
|
20250429,153400,1409755030,18050,18050,18050,18050,0
|
|
20250429,153300,1409755030,18050,18050,18050,18050,0
|
|
20250429,153200,1409755030,18050,18050,18050,18050,0
|
|
20250429,153100,1409755030,18050,18050,18050,18050,0
|
|
20250429,153000,1409755030,18050,18050,18050,18050,1053
|
|
20250429,152900,1390748380,18040,18040,18040,18040,0
|
|
20250429,152800,1390748380,18040,18040,18040,18040,0
|
|
20250429,152700,1390748380,18040,18040,18040,18040,0
|
|
20250429,152600,1390748380,18040,18040,18040,18040,0
|
|
20250429,152500,1390748380,18040,18040,18040,18040,0
|
|
20250429,152400,1390748380,18040,18040,18040,18040,0
|
|
20250429,152300,1390748380,18040,18040,18040,18040,0
|
|
20250429,152200,1390748380,18040,18040,18040,18040,0
|
|
20250429,152100,1390748380,18040,18040,18040,18040,0
|
|
20250429,152000,1390748380,18040,18040,18040,18040,0
|
|
20250429,151900,1390748380,18040,18040,18040,18040,24
|
|
20250429,151800,1390315420,18050,18060,18060,18050,402
|
|
20250429,151700,1383056340,18070,18100,18100,18070,284
|
|
20250429,151600,1377919920,18100,18100,18100,18100,159
|
|
20250429,151500,1375042020,18100,18080,18100,18080,104
|
|
20250429,151400,1373161620,18100,18100,18100,18100,0
|
|
20250429,151300,1373161620,18100,18100,18100,18100,14
|
|
20250429,151200,1372908220,18070,18110,18110,18070,369
|
|
20250429,151100,1366232680,18100,18180,18180,18100,346
|
|
20250429,151000,1359963890,18120,18180,18180,18120,51
|
|
20250429,150900,1359039710,18120,18140,18140,18120,638
|
|
20250429,150800,1347478190,18120,18120,18120,18120,0
|
|
20250429,150700,1347478190,18120,18130,18130,18120,149
|
|
20250429,150600,1344777260,18130,18130,18130,18120,176
|
|
20250429,150500,1341587280,18130,18160,18160,18130,369
|
|
20250429,150400,1334896520,18150,18180,18180,18150,603
|
|
20250429,150300,1323943720,18180,18190,18190,18180,267
|
|
20250429,150200,1319088220,18190,18200,18200,18190,182
|
|
20250429,150100,1315775830,18210,18220,18220,18200,135
|
|
20250429,150000,1313317930,18200,18210,18210,18200,150
|
|
20250429,145900,1310587660,18210,18300,18300,18210,291
|
|
20250429,145800,1305277490,18300,18300,18300,18300,0
|
|
20250429,145700,1305277490,18300,18300,18300,18300,0
|
|
20250429,145600,1305277490,18300,18240,18300,18230,461
|
|
20250429,145500,1296855690,18240,18230,18240,18230,324
|
|
20250429,145400,1290948490,18230,18230,18230,18230,79
|
|
20250429,145300,1289508320,18230,18240,18240,18230,108
|
|
20250429,145200,1287539060,18240,18250,18250,18240,285
|
|
20250429,145100,1282339660,18240,18240,18240,18240,94
|
|
20250429,145000,1280625100,18250,18260,18300,18250,451
|
|
20250429,144900,1272390600,18260,18270,18270,18260,105
|
|
20250429,144800,1270473250,18270,18250,18270,18250,103
|
|
20250429,144700,1268592600,18250,18260,18260,18250,151
|
|
20250429,144600,1265835810,18290,18290,18290,18290,37
|
|
20250429,144500,1265159080,18300,18330,18350,18240,396
|
|
20250429,144400,1257917070,18270,18270,18270,18270,0
|
|
20250429,144300,1257917070,18270,18280,18280,18270,727
|
|
20250429,144200,1244633910,18280,18310,18310,18280,827
|
|
20250429,144100,1229512540,18310,18310,18310,18310,5
|
|
20250429,144000,1229420990,18310,18310,18310,18310,0
|
|
20250429,143900,1229420990,18310,18330,18330,18310,194
|
|
20250429,143800,1225867100,18350,18350,18350,18350,0
|
|
20250429,143700,1225867100,18350,18350,18350,18350,30
|
|
20250429,143600,1225316600,18350,18350,18350,18350,9
|
|
20250429,143500,1225151450,18390,18350,18390,18350,58
|
|
20250429,143400,1224087110,18350,18350,18350,18350,259
|
|
20250429,143300,1219334460,18350,18350,18350,18350,36
|
|
20250429,143200,1218673860,18350,18330,18350,18330,107
|
|
20250429,143100,1216710500,18340,18340,18340,18340,185
|
|
20250429,143000,1213317600,18340,18340,18350,18340,14
|
|
20250429,142900,1213060750,18350,18350,18350,18350,50
|
|
20250429,142800,1212143250,18340,18320,18340,18320,22
|
|
20250429,142700,1211739810,18340,18330,18340,18330,6
|
|
20250429,142600,1211629820,18330,18330,18330,18330,10
|
|
20250429,142500,1211446520,18340,18340,18340,18340,14
|
|
20250429,142400,1211189760,18320,18320,18320,18320,0
|
|
20250429,142300,1211189760,18320,18320,18320,18320,0
|
|
20250429,142200,1211189760,18320,18310,18320,18310,61
|
|
20250429,142100,1210072450,18310,18280,18310,18280,34
|
|
20250429,142000,1209450030,18290,18290,18300,18290,355
|
|
20250429,141900,1202956080,18320,18320,18320,18320,0
|
|
20250429,141800,1202956080,18320,18320,18320,18320,0
|
|
20250429,141700,1202956080,18320,18300,18320,18300,55
|
|
20250429,141600,1201948880,18290,18290,18290,18290,100
|
|
20250429,141500,1200119880,18290,18290,18290,18290,100
|
|
20250429,141400,1198290880,18290,18330,18330,18290,125
|
|
20250429,141300,1196002420,18330,18330,18330,18330,0
|
|
20250429,141200,1196002420,18330,18310,18330,18310,51
|
|
20250429,141100,1195067610,18310,18300,18310,18300,4
|
|
20250429,141000,1194994390,18300,18310,18310,18300,82
|
|
20250429,140900,1193493780,18300,18330,18330,18300,2
|
|
20250429,140800,1193457150,18330,18330,18330,18330,1
|
|
20250429,140700,1193438820,18320,18320,18320,18320,50
|
|
20250429,140600,1192522820,18340,18340,18340,18340,5
|
|
20250429,140500,1192431120,18330,18330,18330,18330,48
|
|
20250429,140400,1191551280,18340,18320,18340,18320,146
|
|
20250429,140300,1188875170,18320,18320,18320,18320,117
|
|
20250429,140200,1186731730,18310,18320,18320,18310,392
|
|
20250429,140100,1179551320,18310,18310,18310,18310,100
|
|
20250429,140000,1177720320,18320,18300,18320,18300,173
|
|
20250429,135900,1174552630,18320,18300,18320,18300,202
|
|
20250429,135800,1170855990,18280,18320,18320,18280,686
|
|
20250429,135700,1158301770,18320,18330,18330,18320,276
|
|
20250429,135600,1153243990,18330,18330,18330,18330,18
|
|
20250429,135500,1152914050,18340,18340,18340,18340,10
|
|
20250429,135400,1152730650,18340,18340,18340,18340,50
|
|
20250429,135300,1151813650,18340,18360,18360,18340,282
|
|
20250429,135200,1146641370,18350,18360,18360,18350,210
|
|
20250429,135100,1142785870,18380,18380,18380,18380,1
|
|
20250429,135000,1142767490,18380,18380,18380,18380,100
|
|
20250429,134900,1140929490,18380,18360,18380,18360,2
|
|
20250429,134800,1140892750,18340,18370,18370,18340,200
|
|
20250429,134700,1137221560,18370,18390,18390,18370,62
|
|
20250429,134600,1136081960,18400,18410,18410,18400,35
|
|
20250429,134500,1135437880,18410,18420,18420,18410,134
|
|
20250429,134400,1132970710,18420,18420,18430,18420,82
|
|
20250429,134300,1131459750,18410,18410,18410,18410,41
|
|
20250429,134200,1130704940,18420,18420,18420,18420,0
|
|
20250429,134100,1130704940,18420,18420,18420,18420,5
|
|
20250429,134000,1130612840,18410,18410,18410,18410,6
|
|
20250429,133900,1130502380,18410,18410,18410,18410,1
|
|
20250429,133800,1130483970,18400,18400,18400,18400,180
|
|
20250429,133700,1127171970,18400,18420,18420,18400,25
|
|
20250429,133600,1126711950,18400,18400,18400,18400,0
|
|
20250429,133500,1126711950,18400,18400,18400,18400,195
|
|
20250429,133400,1123123950,18400,18400,18400,18400,0
|
|
20250429,133300,1123123950,18400,18400,18400,18400,72
|
|
20250429,133200,1121799150,18390,18400,18400,18390,35
|
|
20250429,133100,1121155190,18430,18420,18430,18400,30
|
|
20250429,133000,1120602990,18430,18430,18430,18430,15
|
|
20250429,132900,1120326540,18430,18420,18430,18420,279
|
|
20250429,132800,1115185710,18410,18410,18410,18410,0
|
|
20250429,132700,1115185710,18410,18410,18410,18410,4
|
|
20250429,132600,1115112070,18400,18400,18400,18400,15
|
|
20250429,132500,1114836070,18380,18380,18390,18380,22
|
|
20250429,132400,1114431550,18360,18370,18370,18360,13
|
|
20250429,132300,1114192780,18370,18370,18370,18370,0
|
|
20250429,132200,1114192780,18370,18370,18370,18370,0
|
|
20250429,132100,1114192780,18370,18370,18370,18370,0
|
|
20250429,132000,1114192780,18370,18400,18400,18370,3
|
|
20250429,131900,1114137640,18400,18400,18400,18400,0
|
|
20250429,131800,1114137640,18400,18420,18420,18400,102
|
|
20250429,131700,1112258840,18360,18400,18410,18360,35
|
|
20250429,131600,1111615340,18420,18420,18420,18420,28
|
|
20250429,131500,1111099580,18430,18390,18430,18320,604
|
|
20250429,131400,1100011370,18420,18390,18420,18390,445
|
|
20250429,131300,1091817210,18410,18400,18410,18400,172
|
|
20250429,131200,1088651990,18400,18400,18400,18390,40
|
|
20250429,131100,1087916090,18380,18360,18380,18360,20
|
|
20250429,131000,1087548790,18360,18380,18380,18360,30
|
|
20250429,130900,1086997690,18390,18310,18390,18310,721
|
|
20250429,130800,1073771650,18310,18310,18310,18310,70
|
|
20250429,130700,1072489950,18310,18320,18320,18310,38
|
|
20250429,130600,1071794120,18300,18300,18300,18300,0
|
|
20250429,130500,1071794120,18300,18300,18300,18300,0
|
|
20250429,130400,1071794120,18300,18300,18300,18300,0
|
|
20250429,130300,1071794120,18300,18320,18320,18300,3
|
|
20250429,130200,1071739180,18310,18310,18310,18310,64
|
|
20250429,130100,1070567340,18300,18310,18310,18300,73
|
|
20250429,130000,1069231430,18320,18320,18320,18320,46
|
|
20250429,125900,1068388710,18300,18300,18300,18300,1
|
|
20250429,125800,1068370410,18300,18300,18300,18300,4
|
|
20250429,125700,1068297210,18300,18300,18300,18300,0
|
|
20250429,125600,1068297210,18300,18300,18300,18300,357
|
|
20250429,125500,1061764110,18300,18300,18300,18300,129
|
|
20250429,125400,1059403410,18320,18320,18320,18320,0
|
|
20250429,125300,1059403410,18320,18320,18320,18320,319
|
|
20250429,125200,1053559330,18300,18290,18300,18290,73
|
|
20250429,125100,1052223930,18300,18300,18300,18300,43
|
|
20250429,125000,1051437030,18290,18290,18290,18290,1
|
|
20250429,124900,1051418740,18290,18300,18300,18290,61
|
|
20250429,124800,1050302610,18300,18300,18300,18300,43
|
|
20250429,124700,1049515710,18300,18300,18300,18300,74
|
|
20250429,124600,1048161510,18300,18300,18300,18300,43
|
|
20250429,124500,1047374610,18300,18300,18310,18300,111
|
|
20250429,124400,1045343260,18300,18300,18300,18300,79
|
|
20250429,124300,1043897560,18300,18310,18310,18300,575
|
|
20250429,124200,1033374940,18300,18300,18300,18300,0
|
|
20250429,124100,1033374940,18300,18300,18300,18300,127
|
|
20250429,124000,1031050840,18310,18310,18310,18310,0
|
|
20250429,123900,1031050840,18310,18310,18310,18310,74
|
|
20250429,123800,1029695900,18310,18310,18310,18310,0
|
|
20250429,123700,1029695900,18310,18310,18310,18310,31
|
|
20250429,123600,1029128290,18310,18310,18310,18310,0
|
|
20250429,123500,1029128290,18310,18310,18310,18310,0
|
|
20250429,123400,1029128290,18310,18310,18310,18310,0
|
|
20250429,123300,1029128290,18310,18310,18310,18310,1
|
|
20250429,123200,1029109980,18300,18300,18300,18300,0
|
|
20250429,123100,1029109980,18300,18290,18300,18290,12
|
|
20250429,123000,1028890400,18290,18290,18290,18290,1
|
|
20250429,122900,1028872110,18270,18300,18300,18270,480
|
|
20250429,122800,1020088400,18300,18300,18300,18300,324
|
|
20250429,122700,1014159200,18300,18300,18300,18300,0
|
|
20250429,122600,1014159200,18300,18300,18300,18300,0
|
|
20250429,122500,1014159200,18300,18300,18300,18300,12
|
|
20250429,122400,1013939600,18300,18300,18300,18300,0
|
|
20250429,122300,1013939600,18300,18300,18300,18300,36
|
|
20250429,122200,1013280800,18300,18300,18300,18300,0
|
|
20250429,122100,1013280800,18300,18330,18330,18300,88
|
|
20250429,122000,1011670360,18340,18300,18340,18300,114
|
|
20250429,121900,1009579760,18300,18310,18310,18290,189
|
|
20250429,121800,1006120370,18300,18300,18300,18300,0
|
|
20250429,121700,1006120370,18300,18300,18300,18300,447
|
|
20250429,121600,997940270,18300,18300,18300,18300,63
|
|
20250429,121500,996787370,18300,18300,18300,18300,599
|
|
20250429,121400,985825670,18300,18310,18310,18300,474
|
|
20250429,121300,977150460,18310,18310,18310,18310,0
|
|
20250429,121200,977150460,18310,18310,18310,18310,0
|
|
20250429,121100,977150460,18310,18310,18310,18310,3
|
|
20250429,121000,977095530,18380,18380,18380,18380,1
|
|
20250429,120900,977077150,18310,18360,18360,18310,615
|
|
20250429,120800,965800170,18400,18400,18400,18400,0
|
|
20250429,120700,965800170,18400,18400,18400,18400,6
|
|
20250429,120600,965689770,18400,18400,18400,18400,137
|
|
20250429,120500,963168970,18390,18350,18390,18350,148
|
|
20250429,120400,960450450,18350,18350,18350,18350,74
|
|
20250429,120300,959092550,18320,18320,18320,18320,20
|
|
20250429,120200,958726150,18320,18320,18320,18320,2
|
|
20250429,120100,958689510,18350,18350,18350,18350,30
|
|
20250429,120000,958139010,18350,18350,18350,18350,236
|
|
20250429,115900,953808410,18350,18350,18350,18350,2
|
|
20250429,115800,953771710,18400,18400,18400,18400,219
|
|
20250429,115700,949742110,18350,18370,18370,18350,179
|
|
20250429,115600,946457360,18370,18370,18370,18370,10
|
|
20250429,115500,946273660,18400,18400,18400,18400,0
|
|
20250429,115400,946273660,18400,18400,18400,18400,5
|
|
20250429,115300,946181660,18400,18330,18400,18330,102
|
|
20250429,115200,944311860,18300,18400,18400,18300,361
|
|
20250429,115100,937678360,18400,18390,18400,18390,63
|
|
20250429,115000,936519780,18410,18410,18410,18410,1
|
|
20250429,114900,936501370,18440,18440,18440,18440,100
|
|
20250429,114800,934657370,18440,18370,18440,18370,318
|
|
20250429,114700,928809630,18300,18300,18300,18300,0
|
|
20250429,114600,928809630,18300,18300,18300,18300,200
|
|
20250429,114500,925149630,18310,18310,18310,18310,0
|
|
20250429,114400,925149630,18310,18310,18310,18310,0
|
|
20250429,114300,925149630,18310,18310,18310,18310,491
|
|
20250429,114200,916159420,18350,18350,18350,18350,42
|
|
20250429,114100,915388720,18380,18380,18380,18380,0
|
|
20250429,114000,915388720,18380,18350,18380,18350,30
|
|
20250429,113900,914837530,18360,18360,18360,18360,0
|
|
20250429,113800,914837530,18360,18360,18360,18360,0
|
|
20250429,113700,914837530,18360,18360,18360,18360,0
|
|
20250429,113600,914837530,18360,18360,18360,18360,0
|
|
20250429,113500,914837530,18360,18360,18360,18360,0
|
|
20250429,113400,914837530,18360,18310,18360,18200,1100
|
|
20250429,113300,894750760,18310,18360,18360,18310,838
|
|
20250429,113200,879374130,18350,18300,18360,18300,124
|
|
20250429,113100,877099350,18360,18360,18360,18360,0
|
|
20250429,113000,877099350,18360,18360,18360,18360,0
|
|
20250429,112900,877099350,18360,18360,18360,18300,99
|
|
20250429,112800,875286510,18290,18390,18390,18290,1098
|
|
20250429,112700,855184650,18390,18390,18390,18390,0
|
|
20250429,112600,855184650,18390,18380,18390,18370,92
|
|
20250429,112500,853492800,18390,18390,18390,18390,110
|
|
20250429,112400,851469900,18390,18390,18390,18390,0
|
|
20250429,112300,851469900,18390,18310,18390,18300,148
|
|
20250429,112200,848755620,18310,18400,18400,18310,416
|
|
20250429,112100,841106350,18390,18390,18390,18390,28
|
|
20250429,112000,840591430,18380,18360,18380,18360,249
|
|
20250429,111900,836019200,18360,18360,18360,18360,0
|
|
20250429,111800,836019200,18360,18310,18360,18310,29
|
|
20250429,111700,835487660,18370,18370,18370,18370,0
|
|
20250429,111600,835487660,18370,18370,18370,18370,0
|
|
20250429,111500,835487660,18370,18370,18370,18370,0
|
|
20250429,111400,835487660,18370,18290,18370,18290,54
|
|
20250429,111300,834496080,18280,18280,18280,18280,0
|
|
20250429,111200,834496080,18280,18280,18280,18280,0
|
|
20250429,111100,834496080,18280,18320,18350,18280,305
|
|
20250429,111000,828902590,18320,18350,18350,18320,272
|
|
20250429,110900,823913130,18350,18350,18350,18350,0
|
|
20250429,110800,823913130,18350,18350,18350,18350,0
|
|
20250429,110700,823913130,18350,18350,18350,18350,35
|
|
20250429,110600,823270880,18350,18350,18350,18350,1
|
|
20250429,110500,823252530,18350,18330,18350,18330,60
|
|
20250429,110400,822152150,18290,18290,18290,18290,0
|
|
20250429,110300,822152150,18290,18330,18330,18290,389
|
|
20250429,110200,815021920,18290,18290,18290,18290,0
|
|
20250429,110100,815021920,18290,18290,18290,18290,240
|
|
20250429,110000,810632320,18290,18350,18350,18290,342
|
|
20250429,105900,804370170,18320,18340,18350,18320,619
|
|
20250429,105800,793023890,18330,18330,18340,18330,167
|
|
20250429,105700,789962720,18330,18330,18330,18330,36
|
|
20250429,105600,789302840,18320,18320,18320,18320,0
|
|
20250429,105500,789302840,18320,18300,18320,18300,80
|
|
20250429,105400,787837820,18300,18300,18300,18300,6
|
|
20250429,105300,787728020,18320,18320,18320,18320,0
|
|
20250429,105200,787728020,18320,18320,18320,18320,0
|
|
20250429,105100,787728020,18320,18300,18320,18300,344
|
|
20250429,105000,781432110,18300,18280,18300,18280,199
|
|
20250429,104900,777791070,18280,18280,18280,18280,28
|
|
20250429,104800,777279230,18280,18280,18300,18280,124
|
|
20250429,104700,775010290,18270,18260,18270,18260,92
|
|
20250429,104600,773329870,18250,18250,18250,18250,1
|
|
20250429,104500,773311620,18200,18200,18200,18200,0
|
|
20250429,104400,773311620,18200,18250,18250,18200,73
|
|
20250429,104300,771979420,18250,18240,18250,18240,9
|
|
20250429,104200,771815180,18240,18240,18240,18240,11
|
|
20250429,104100,771614540,18240,18240,18240,18240,5
|
|
20250429,104000,771523340,18190,18200,18200,18190,65
|
|
20250429,103900,770340590,18190,18190,18190,18190,12
|
|
20250429,103800,770122310,18190,18200,18200,18190,289
|
|
20250429,103700,764865030,18190,18190,18190,18190,54
|
|
20250429,103600,763882770,18180,18200,18200,18180,79
|
|
20250429,103500,762445770,18180,18200,18200,18180,571
|
|
20250429,103400,752059400,18200,18200,18200,18200,36
|
|
20250429,103300,751404200,18190,18200,18200,18190,309
|
|
20250429,103200,745780490,18200,18200,18200,18200,10
|
|
20250429,103100,745598490,18200,18200,18200,18200,0
|
|
20250429,103000,745598490,18200,18210,18210,18200,54
|
|
20250429,102900,744615480,18260,18260,18260,18260,9
|
|
20250429,102800,744451140,18260,18210,18270,18210,83
|
|
20250429,102700,742939150,18210,18230,18230,18210,1432
|
|
20250429,102600,716835220,18230,18230,18230,18230,0
|
|
20250429,102500,716835220,18230,18230,18230,18230,355
|
|
20250429,102400,710363570,18220,18210,18220,18210,70
|
|
20250429,102300,709088860,18220,18230,18230,18220,214
|
|
20250429,102200,705187910,18270,18270,18270,18270,2
|
|
20250429,102100,705151370,18270,18210,18270,18210,3
|
|
20250429,102000,705096620,18240,18200,18240,18180,390
|
|
20250429,101900,698004610,18200,18200,18280,18180,521
|
|
20250429,101800,688520620,18200,18200,18210,18200,177
|
|
20250429,101700,685299170,18190,18240,18240,18190,165
|
|
20250429,101600,682296840,18270,18230,18270,18190,711
|
|
20250429,101500,669333900,18220,18240,18240,18200,611
|
|
20250429,101400,658209360,18210,18240,18240,18210,100
|
|
20250429,101300,656386610,18300,18300,18300,18300,0
|
|
20250429,101200,656386610,18300,18300,18300,18300,26
|
|
20250429,101100,655910810,18300,18300,18300,18300,39
|
|
20250429,101000,655197110,18310,18260,18310,18260,219
|
|
20250429,100900,651190950,18240,18260,18260,18240,5
|
|
20250429,100800,651099710,18210,18210,18210,18210,0
|
|
20250429,100700,651099710,18210,18280,18280,18210,373
|
|
20250429,100600,644297510,18280,18280,18280,18280,4
|
|
20250429,100500,644224390,18290,18250,18290,18250,71
|
|
20250429,100400,642927520,18300,18300,18300,18300,1
|
|
20250429,100300,642909220,18300,18250,18300,18240,315
|
|
20250429,100200,637160820,18240,18240,18240,18240,140
|
|
20250429,100100,634607220,18240,18250,18320,18240,129
|
|
20250429,100000,632252150,18320,18300,18320,18230,451
|
|
20250429,095900,624014050,18300,18350,18350,18300,253
|
|
20250429,095800,619381140,18350,18350,18350,18350,24
|
|
20250429,095700,618940740,18350,18350,18350,18350,27
|
|
20250429,095600,618445290,18300,18300,18300,18300,56
|
|
20250429,095500,617420490,18300,18290,18300,18290,627
|
|
20250429,095400,605946630,18300,18310,18320,18260,168
|
|
20250429,095300,602872100,18320,18350,18350,18255,646
|
|
20250429,095200,591056865,18350,18390,18390,18350,292
|
|
20250429,095100,585695375,18390,18450,18450,18370,363
|
|
20250429,095000,579005315,18450,18485,18485,18450,176
|
|
20250429,094900,575752785,18485,18510,18520,18480,758
|
|
20250429,094800,561732880,18520,18490,18520,18490,769
|
|
20250429,094700,547508930,18490,18480,18520,18460,906
|
|
20250429,094600,530761940,18530,18420,18530,18390,1551
|
|
20250429,094500,502142530,18420,18410,18420,18390,172
|
|
20250429,094400,498975070,18400,18400,18430,18380,530
|
|
20250429,094300,489227030,18400,18380,18400,18380,232
|
|
20250429,094200,484958530,18380,18400,18430,18380,760
|
|
20250429,094100,470987050,18420,18330,18480,18330,1804
|
|
20250429,094000,437753640,18330,18350,18380,18330,168
|
|
20250429,093900,434668060,18350,18280,18350,18260,124
|
|
20250429,093800,432396040,18280,18230,18280,18230,128
|
|
20250429,093700,430058390,18220,18230,18230,18220,288
|
|
20250429,093600,424810990,18230,18220,18230,18220,184
|
|
20250429,093500,421458450,18220,18260,18260,18220,405
|
|
20250429,093400,414071110,18300,18300,18300,18290,301
|
|
20250429,093300,408563310,18300,18250,18300,18250,31
|
|
20250429,093200,407997060,18320,18260,18320,18250,62
|
|
20250429,093100,406865050,18300,18300,18300,18300,15
|
|
20250429,093000,406590550,18330,18240,18330,18230,304
|
|
20250429,092900,401039880,18240,18240,18250,18240,61
|
|
20250429,092800,399927140,18240,18310,18310,18240,1122
|
|
20250429,092700,379407320,18310,18350,18350,18310,1509
|
|
20250429,092600,351752330,18400,18400,18400,18350,130
|
|
20250429,092500,349365510,18380,18440,18460,18380,1397
|
|
20250429,092400,323620420,18450,18360,18470,18360,2776
|
|
20250429,092300,272531600,18330,18390,18420,18330,499
|
|
20250429,092200,263361250,18400,18400,18440,18340,463
|
|
20250429,092100,254831790,18430,18360,18430,18340,996
|
|
20250429,092000,236542130,18360,18300,18390,18300,905
|
|
20250429,091900,219943800,18320,18290,18320,18290,782
|
|
20250429,091800,205635470,18280,18240,18280,18240,1281
|
|
20250429,091700,182242510,18170,18200,18250,18170,578
|
|
20250429,091600,171710670,18200,18180,18220,18180,903
|
|
20250429,091500,155266370,18170,18160,18170,18160,239
|
|
20250429,091400,150923750,18160,18120,18170,18120,447
|
|
20250429,091300,142808810,18110,18050,18110,18050,7
|
|
20250429,091200,142682100,18040,18060,18060,18040,543
|
|
20250429,091100,132882110,18070,18070,18070,18070,117
|
|
20250429,091000,130767920,18070,18080,18150,18070,235
|
|
20250429,090900,126508990,18110,18080,18110,18060,243
|
|
20250429,090800,122115760,18060,18140,18150,18060,149
|
|
20250429,090700,119413570,18140,18110,18140,18110,245
|
|
20250429,090600,114971450,18140,18090,18150,18040,517
|
|
20250429,090500,105622370,18160,18090,18160,18090,431
|
|
20250429,090400,97820580,18080,18110,18190,18040,1057
|
|
20250429,090300,78689760,18110,18030,18110,18020,384
|
|
20250429,090200,71767760,18030,18070,18070,18020,530
|
|
20250429,090100,62209390,18170,18100,18170,18030,1711
|
|
20250429,090000,31277900,18200,18060,18220,18060,1729
|