747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,212400,488367130,15420,15420,15420,15420,823
|
|
20250429,212300,488367130,15420,15420,15420,15420,0
|
|
20250429,212200,488367130,15420,15420,15420,15420,0
|
|
20250429,212100,488367130,15420,15420,15420,15420,0
|
|
20250429,212000,488367130,15420,15420,15420,15420,0
|
|
20250429,211900,488367130,15420,15420,15420,15420,0
|
|
20250429,211800,488367130,15420,15420,15420,15420,0
|
|
20250429,211700,488367130,15420,15420,15420,15420,0
|
|
20250429,211600,488367130,15420,15420,15420,15420,0
|
|
20250429,211500,488367130,15420,15420,15420,15420,0
|
|
20250429,211400,488367130,15420,15420,15420,15420,0
|
|
20250429,211300,488367130,15420,15420,15420,15420,0
|
|
20250429,211200,488367130,15420,15420,15420,15420,0
|
|
20250429,211100,488367130,15420,15420,15420,15420,0
|
|
20250429,211000,488367130,15420,15420,15420,15420,0
|
|
20250429,210900,488367130,15420,15420,15420,15420,0
|
|
20250429,210800,488367130,15420,15420,15420,15420,0
|
|
20250429,210700,488367130,15420,15420,15420,15420,0
|
|
20250429,210600,488367130,15420,15420,15420,15420,0
|
|
20250429,210500,488367130,15420,15420,15420,15420,0
|
|
20250429,210400,488367130,15420,15420,15420,15420,0
|
|
20250429,210300,488367130,15420,15420,15420,15420,0
|
|
20250429,210200,488367130,15420,15420,15420,15420,0
|
|
20250429,210100,488367130,15420,15420,15420,15420,0
|
|
20250429,210000,488367130,15420,15420,15420,15420,0
|
|
20250429,205900,488367130,15420,15420,15420,15420,0
|
|
20250429,205800,488367130,15420,15420,15420,15420,0
|
|
20250429,205700,488367130,15420,15420,15420,15420,0
|
|
20250429,205600,488367130,15420,15420,15420,15420,0
|
|
20250429,205500,488367130,15420,15420,15420,15420,0
|
|
20250429,205400,488367130,15420,15420,15420,15420,823
|
|
20250429,205300,488367130,15420,15420,15420,15420,0
|
|
20250429,205200,488367130,15420,15420,15420,15420,0
|
|
20250429,205100,488367130,15420,15420,15420,15420,0
|
|
20250429,205000,488367130,15420,15420,15420,15420,0
|
|
20250429,204900,488367130,15420,15420,15420,15420,0
|
|
20250429,204800,488367130,15420,15420,15420,15420,0
|
|
20250429,204700,488367130,15420,15420,15420,15420,0
|
|
20250429,204600,488367130,15420,15420,15420,15420,0
|
|
20250429,204500,488367130,15420,15420,15420,15420,0
|
|
20250429,204400,488367130,15420,15420,15420,15420,0
|
|
20250429,204300,488367130,15420,15420,15420,15420,0
|
|
20250429,204200,488367130,15420,15420,15420,15420,0
|
|
20250429,204100,488367130,15420,15420,15420,15420,0
|
|
20250429,204000,488367130,15420,15420,15420,15420,0
|
|
20250429,203900,488367130,15420,15420,15420,15420,0
|
|
20250429,203800,488367130,15420,15420,15420,15420,0
|
|
20250429,203700,488367130,15420,15420,15420,15420,0
|
|
20250429,203600,488367130,15420,15420,15420,15420,0
|
|
20250429,203500,488367130,15420,15420,15420,15420,0
|
|
20250429,203400,488367130,15420,15420,15420,15420,0
|
|
20250429,203300,488367130,15420,15420,15420,15420,0
|
|
20250429,203200,488367130,15420,15420,15420,15420,0
|
|
20250429,203100,488367130,15420,15420,15420,15420,0
|
|
20250429,203000,488367130,15420,15420,15420,15420,0
|
|
20250429,202900,488367130,15420,15420,15420,15420,0
|
|
20250429,202800,488367130,15420,15420,15420,15420,0
|
|
20250429,202700,488367130,15420,15420,15420,15420,0
|
|
20250429,202600,488367130,15420,15420,15420,15420,0
|
|
20250429,202500,488367130,15420,15420,15420,15420,0
|
|
20250429,202400,488367130,15420,15420,15420,15420,823
|
|
20250429,202300,488367130,15420,15420,15420,15420,0
|
|
20250429,202200,488367130,15420,15420,15420,15420,0
|
|
20250429,202100,488367130,15420,15420,15420,15420,0
|
|
20250429,202000,488367130,15420,15420,15420,15420,0
|
|
20250429,201900,488367130,15420,15420,15420,15420,0
|
|
20250429,201800,488367130,15420,15420,15420,15420,0
|
|
20250429,201700,488367130,15420,15420,15420,15420,0
|
|
20250429,201600,488367130,15420,15420,15420,15420,0
|
|
20250429,201500,488367130,15420,15420,15420,15420,0
|
|
20250429,201400,488367130,15420,15420,15420,15420,0
|
|
20250429,201300,488367130,15420,15420,15420,15420,0
|
|
20250429,201200,488367130,15420,15420,15420,15420,0
|
|
20250429,201100,488367130,15420,15420,15420,15420,0
|
|
20250429,201000,488367130,15420,15420,15420,15420,0
|
|
20250429,200900,488367130,15420,15420,15420,15420,0
|
|
20250429,200800,488367130,15420,15420,15420,15420,0
|
|
20250429,200700,488367130,15420,15420,15420,15420,0
|
|
20250429,200600,488367130,15420,15420,15420,15420,0
|
|
20250429,200500,488367130,15420,15420,15420,15420,0
|
|
20250429,200400,488367130,15420,15420,15420,15420,0
|
|
20250429,200300,488367130,15420,15420,15420,15420,0
|
|
20250429,200200,488367130,15420,15420,15420,15420,0
|
|
20250429,200100,488367130,15420,15420,15420,15420,0
|
|
20250429,200000,488367130,15420,15420,15420,15420,0
|
|
20250429,195900,488367130,15420,15420,15420,15420,0
|
|
20250429,195800,488367130,15420,15420,15420,15420,0
|
|
20250429,195700,488367130,15420,15420,15420,15420,0
|
|
20250429,195600,488367130,15420,15420,15420,15420,0
|
|
20250429,195500,488367130,15420,15420,15420,15420,0
|
|
20250429,195400,488367130,15420,15420,15420,15420,823
|
|
20250429,195300,488367130,15420,15420,15420,15420,0
|
|
20250429,195200,488367130,15420,15420,15420,15420,0
|
|
20250429,195100,488367130,15420,15420,15420,15420,0
|
|
20250429,195000,488367130,15420,15420,15420,15420,0
|
|
20250429,194900,488367130,15420,15420,15420,15420,0
|
|
20250429,194800,488367130,15420,15420,15420,15420,0
|
|
20250429,194700,488367130,15420,15420,15420,15420,0
|
|
20250429,194600,488367130,15420,15420,15420,15420,0
|
|
20250429,194500,488367130,15420,15420,15420,15420,0
|
|
20250429,194400,488367130,15420,15420,15420,15420,0
|
|
20250429,194300,488367130,15420,15420,15420,15420,0
|
|
20250429,194200,488367130,15420,15420,15420,15420,0
|
|
20250429,194100,488367130,15420,15420,15420,15420,0
|
|
20250429,194000,488367130,15420,15420,15420,15420,0
|
|
20250429,193900,488367130,15420,15420,15420,15420,0
|
|
20250429,193800,488367130,15420,15420,15420,15420,0
|
|
20250429,193700,488367130,15420,15420,15420,15420,0
|
|
20250429,193600,488367130,15420,15420,15420,15420,0
|
|
20250429,193500,488367130,15420,15420,15420,15420,0
|
|
20250429,193400,488367130,15420,15420,15420,15420,0
|
|
20250429,193300,488367130,15420,15420,15420,15420,0
|
|
20250429,193200,488367130,15420,15420,15420,15420,0
|
|
20250429,193100,488367130,15420,15420,15420,15420,0
|
|
20250429,193000,488367130,15420,15420,15420,15420,0
|
|
20250429,192900,488367130,15420,15420,15420,15420,0
|
|
20250429,192800,488367130,15420,15420,15420,15420,0
|
|
20250429,192700,488367130,15420,15420,15420,15420,0
|
|
20250429,192600,488367130,15420,15420,15420,15420,0
|
|
20250429,192500,488367130,15420,15420,15420,15420,0
|
|
20250429,192400,488367130,15420,15420,15420,15420,823
|
|
20250429,192300,488367130,15420,15420,15420,15420,0
|
|
20250429,192200,488367130,15420,15420,15420,15420,0
|
|
20250429,192100,488367130,15420,15420,15420,15420,0
|
|
20250429,192000,488367130,15420,15420,15420,15420,0
|
|
20250429,191900,488367130,15420,15420,15420,15420,0
|
|
20250429,191800,488367130,15420,15420,15420,15420,0
|
|
20250429,191700,488367130,15420,15420,15420,15420,0
|
|
20250429,191600,488367130,15420,15420,15420,15420,0
|
|
20250429,191500,488367130,15420,15420,15420,15420,0
|
|
20250429,191400,488367130,15420,15420,15420,15420,0
|
|
20250429,191300,488367130,15420,15420,15420,15420,0
|
|
20250429,191200,488367130,15420,15420,15420,15420,0
|
|
20250429,191100,488367130,15420,15420,15420,15420,0
|
|
20250429,191000,488367130,15420,15420,15420,15420,0
|
|
20250429,190900,488367130,15420,15420,15420,15420,0
|
|
20250429,190800,488367130,15420,15420,15420,15420,0
|
|
20250429,190700,488367130,15420,15420,15420,15420,0
|
|
20250429,190600,488367130,15420,15420,15420,15420,0
|
|
20250429,190500,488367130,15420,15420,15420,15420,0
|
|
20250429,190400,488367130,15420,15420,15420,15420,0
|
|
20250429,190300,488367130,15420,15420,15420,15420,0
|
|
20250429,190200,488367130,15420,15420,15420,15420,0
|
|
20250429,190100,488367130,15420,15420,15420,15420,0
|
|
20250429,190000,488367130,15420,15420,15420,15420,0
|
|
20250429,185900,488367130,15420,15420,15420,15420,0
|
|
20250429,185800,488367130,15420,15420,15420,15420,0
|
|
20250429,185700,488367130,15420,15420,15420,15420,0
|
|
20250429,185600,488367130,15420,15420,15420,15420,0
|
|
20250429,185500,488367130,15420,15420,15420,15420,0
|
|
20250429,185400,488367130,15420,15420,15420,15420,823
|
|
20250429,185300,488367130,15420,15420,15420,15420,0
|
|
20250429,185200,488367130,15420,15420,15420,15420,0
|
|
20250429,185100,488367130,15420,15420,15420,15420,0
|
|
20250429,185000,488367130,15420,15420,15420,15420,0
|
|
20250429,184900,488367130,15420,15420,15420,15420,0
|
|
20250429,184800,488367130,15420,15420,15420,15420,0
|
|
20250429,184700,488367130,15420,15420,15420,15420,0
|
|
20250429,184600,488367130,15420,15420,15420,15420,0
|
|
20250429,184500,488367130,15420,15420,15420,15420,0
|
|
20250429,184400,488367130,15420,15420,15420,15420,0
|
|
20250429,184300,488367130,15420,15420,15420,15420,0
|
|
20250429,184200,488367130,15420,15420,15420,15420,0
|
|
20250429,184100,488367130,15420,15420,15420,15420,0
|
|
20250429,184000,488367130,15420,15420,15420,15420,0
|
|
20250429,183900,488367130,15420,15420,15420,15420,0
|
|
20250429,183800,488367130,15420,15420,15420,15420,0
|
|
20250429,183700,488367130,15420,15420,15420,15420,0
|
|
20250429,183600,488367130,15420,15420,15420,15420,0
|
|
20250429,183500,488367130,15420,15420,15420,15420,0
|
|
20250429,183400,488367130,15420,15420,15420,15420,0
|
|
20250429,183300,488367130,15420,15420,15420,15420,0
|
|
20250429,183200,488367130,15420,15420,15420,15420,0
|
|
20250429,183100,488367130,15420,15420,15420,15420,0
|
|
20250429,183000,488367130,15420,15420,15420,15420,0
|
|
20250429,182900,488367130,15420,15420,15420,15420,0
|
|
20250429,182800,488367130,15420,15420,15420,15420,0
|
|
20250429,182700,488367130,15420,15420,15420,15420,0
|
|
20250429,182600,488367130,15420,15420,15420,15420,0
|
|
20250429,182500,488367130,15420,15420,15420,15420,0
|
|
20250429,182400,488367130,15420,15420,15420,15420,823
|
|
20250429,182300,488367130,15420,15420,15420,15420,0
|
|
20250429,182200,488367130,15420,15420,15420,15420,0
|
|
20250429,182100,488367130,15420,15420,15420,15420,0
|
|
20250429,182000,488367130,15420,15420,15420,15420,0
|
|
20250429,181900,488367130,15420,15420,15420,15420,0
|
|
20250429,181800,488367130,15420,15420,15420,15420,0
|
|
20250429,181700,488367130,15420,15420,15420,15420,0
|
|
20250429,181600,488367130,15420,15420,15420,15420,0
|
|
20250429,181500,488367130,15420,15420,15420,15420,0
|
|
20250429,181400,488367130,15420,15420,15420,15420,0
|
|
20250429,181300,488367130,15420,15420,15420,15420,0
|
|
20250429,181200,488367130,15420,15420,15420,15420,0
|
|
20250429,181100,488367130,15420,15420,15420,15420,0
|
|
20250429,181000,488367130,15420,15420,15420,15420,0
|
|
20250429,180900,488367130,15420,15420,15420,15420,0
|
|
20250429,180800,488367130,15420,15420,15420,15420,0
|
|
20250429,180700,488367130,15420,15420,15420,15420,0
|
|
20250429,180600,488367130,15420,15420,15420,15420,0
|
|
20250429,180500,488367130,15420,15420,15420,15420,0
|
|
20250429,180400,488367130,15420,15420,15420,15420,0
|
|
20250429,180300,488367130,15420,15420,15420,15420,0
|
|
20250429,180200,488367130,15420,15420,15420,15420,0
|
|
20250429,180100,488367130,15420,15420,15420,15420,0
|
|
20250429,180000,488367130,15420,15420,15420,15420,0
|
|
20250429,175900,488367130,15420,15420,15420,15420,0
|
|
20250429,175800,488367130,15420,15420,15420,15420,0
|
|
20250429,175700,488367130,15420,15420,15420,15420,0
|
|
20250429,175600,488367130,15420,15420,15420,15420,0
|
|
20250429,175500,488367130,15420,15420,15420,15420,0
|
|
20250429,175400,488367130,15420,15420,15420,15420,823
|
|
20250429,175300,488367130,15420,15420,15420,15420,0
|
|
20250429,175200,488367130,15420,15420,15420,15420,0
|
|
20250429,175100,488367130,15420,15420,15420,15420,0
|
|
20250429,175000,488367130,15420,15420,15420,15420,0
|
|
20250429,174900,488367130,15420,15420,15420,15420,0
|
|
20250429,174800,488367130,15420,15420,15420,15420,0
|
|
20250429,174700,488367130,15420,15420,15420,15420,0
|
|
20250429,174600,488367130,15420,15420,15420,15420,0
|
|
20250429,174500,488367130,15420,15420,15420,15420,0
|
|
20250429,174400,488367130,15420,15420,15420,15420,0
|
|
20250429,174300,488367130,15420,15420,15420,15420,0
|
|
20250429,174200,488367130,15420,15420,15420,15420,0
|
|
20250429,174100,488367130,15420,15420,15420,15420,0
|
|
20250429,174000,488367130,15420,15420,15420,15420,0
|
|
20250429,173900,488367130,15420,15420,15420,15420,0
|
|
20250429,173800,488367130,15420,15420,15420,15420,0
|
|
20250429,173700,488367130,15420,15420,15420,15420,0
|
|
20250429,173600,488367130,15420,15420,15420,15420,0
|
|
20250429,173500,488367130,15420,15420,15420,15420,0
|
|
20250429,173400,488367130,15420,15420,15420,15420,0
|
|
20250429,173300,488367130,15420,15420,15420,15420,0
|
|
20250429,173200,488367130,15420,15420,15420,15420,0
|
|
20250429,173100,488367130,15420,15420,15420,15420,0
|
|
20250429,173000,488367130,15420,15420,15420,15420,0
|
|
20250429,172900,488367130,15420,15420,15420,15420,0
|
|
20250429,172800,488367130,15420,15420,15420,15420,0
|
|
20250429,172700,488367130,15420,15420,15420,15420,0
|
|
20250429,172600,488367130,15420,15420,15420,15420,0
|
|
20250429,172500,488367130,15420,15420,15420,15420,0
|
|
20250429,172400,488367130,15420,15420,15420,15420,823
|
|
20250429,172300,488367130,15420,15420,15420,15420,0
|
|
20250429,172200,488367130,15420,15420,15420,15420,0
|
|
20250429,172100,488367130,15420,15420,15420,15420,0
|
|
20250429,172000,488367130,15420,15420,15420,15420,0
|
|
20250429,171900,488367130,15420,15420,15420,15420,0
|
|
20250429,171800,488367130,15420,15420,15420,15420,0
|
|
20250429,171700,488367130,15420,15420,15420,15420,0
|
|
20250429,171600,488367130,15420,15420,15420,15420,0
|
|
20250429,171500,488367130,15420,15420,15420,15420,0
|
|
20250429,171400,488367130,15420,15420,15420,15420,0
|
|
20250429,171300,488367130,15420,15420,15420,15420,0
|
|
20250429,171200,488367130,15420,15420,15420,15420,0
|
|
20250429,171100,488367130,15420,15420,15420,15420,0
|
|
20250429,171000,488367130,15420,15420,15420,15420,0
|
|
20250429,170900,488367130,15420,15420,15420,15420,0
|
|
20250429,170800,488367130,15420,15420,15420,15420,0
|
|
20250429,170700,488367130,15420,15420,15420,15420,0
|
|
20250429,170600,488367130,15420,15420,15420,15420,0
|
|
20250429,170500,488367130,15420,15420,15420,15420,0
|
|
20250429,170400,488367130,15420,15420,15420,15420,0
|
|
20250429,170300,488367130,15420,15420,15420,15420,0
|
|
20250429,170200,488367130,15420,15420,15420,15420,0
|
|
20250429,170100,488367130,15420,15420,15420,15420,0
|
|
20250429,170000,488367130,15420,15420,15420,15420,0
|
|
20250429,165900,488367130,15420,15420,15420,15420,0
|
|
20250429,165800,488367130,15420,15420,15420,15420,0
|
|
20250429,165700,488367130,15420,15420,15420,15420,0
|
|
20250429,165600,488367130,15420,15420,15420,15420,0
|
|
20250429,165500,488367130,15420,15420,15420,15420,0
|
|
20250429,165400,488367130,15420,15420,15420,15420,823
|
|
20250429,165300,488367130,15420,15420,15420,15420,0
|
|
20250429,165200,488367130,15420,15420,15420,15420,0
|
|
20250429,165100,488367130,15420,15420,15420,15420,0
|
|
20250429,165000,488367130,15420,15420,15420,15420,0
|
|
20250429,164900,488367130,15420,15420,15420,15420,0
|
|
20250429,164800,488367130,15420,15420,15420,15420,0
|
|
20250429,164700,488367130,15420,15420,15420,15420,0
|
|
20250429,164600,488367130,15420,15420,15420,15420,0
|
|
20250429,164500,488367130,15420,15420,15420,15420,0
|
|
20250429,164400,488367130,15420,15420,15420,15420,0
|
|
20250429,164300,488367130,15420,15420,15420,15420,0
|
|
20250429,164200,488367130,15420,15420,15420,15420,0
|
|
20250429,164100,488367130,15420,15420,15420,15420,0
|
|
20250429,164000,488367130,15420,15420,15420,15420,0
|
|
20250429,163900,488367130,15420,15420,15420,15420,0
|
|
20250429,163800,488367130,15420,15420,15420,15420,0
|
|
20250429,163700,488367130,15420,15420,15420,15420,0
|
|
20250429,163600,488367130,15420,15420,15420,15420,0
|
|
20250429,163500,488367130,15420,15420,15420,15420,0
|
|
20250429,163400,488367130,15420,15420,15420,15420,0
|
|
20250429,163300,488367130,15420,15420,15420,15420,0
|
|
20250429,163200,488367130,15420,15420,15420,15420,0
|
|
20250429,163100,488367130,15420,15420,15420,15420,0
|
|
20250429,163000,488367130,15420,15420,15420,15420,0
|
|
20250429,162900,488367130,15420,15420,15420,15420,0
|
|
20250429,162800,488367130,15420,15420,15420,15420,0
|
|
20250429,162700,488367130,15420,15420,15420,15420,0
|
|
20250429,162600,488367130,15420,15420,15420,15420,0
|
|
20250429,162500,488367130,15420,15420,15420,15420,0
|
|
20250429,162400,488367130,15420,15420,15420,15420,823
|
|
20250429,162300,488367130,15420,15420,15420,15420,0
|
|
20250429,162200,488367130,15420,15420,15420,15420,0
|
|
20250429,162100,488367130,15420,15420,15420,15420,0
|
|
20250429,162000,488367130,15420,15420,15420,15420,0
|
|
20250429,161900,488367130,15420,15420,15420,15420,0
|
|
20250429,161800,488367130,15420,15420,15420,15420,0
|
|
20250429,161700,488367130,15420,15420,15420,15420,0
|
|
20250429,161600,488367130,15420,15420,15420,15420,0
|
|
20250429,161500,488367130,15420,15420,15420,15420,0
|
|
20250429,161400,488367130,15420,15420,15420,15420,0
|
|
20250429,161300,488367130,15420,15420,15420,15420,0
|
|
20250429,161200,488367130,15420,15420,15420,15420,0
|
|
20250429,161100,488367130,15420,15420,15420,15420,0
|
|
20250429,161000,488367130,15420,15420,15420,15420,0
|
|
20250429,160900,488367130,15420,15420,15420,15420,0
|
|
20250429,160800,488367130,15420,15420,15420,15420,0
|
|
20250429,160700,488367130,15420,15420,15420,15420,0
|
|
20250429,160600,488367130,15420,15420,15420,15420,0
|
|
20250429,160500,488367130,15420,15420,15420,15420,0
|
|
20250429,160400,488367130,15420,15420,15420,15420,0
|
|
20250429,160300,488367130,15420,15420,15420,15420,0
|
|
20250429,160200,488367130,15420,15420,15420,15420,0
|
|
20250429,160100,488367130,15420,15420,15420,15420,0
|
|
20250429,160000,488367130,15420,15420,15420,15420,0
|
|
20250429,155900,488367130,15420,15420,15420,15420,0
|
|
20250429,155800,488367130,15420,15420,15420,15420,0
|
|
20250429,155700,488367130,15420,15420,15420,15420,0
|
|
20250429,155600,488367130,15420,15420,15420,15420,0
|
|
20250429,155500,488367130,15420,15420,15420,15420,0
|
|
20250429,155400,488367130,15420,15420,15420,15420,823
|
|
20250429,155300,488367130,15420,15420,15420,15420,0
|
|
20250429,155200,488367130,15420,15420,15420,15420,0
|
|
20250429,155100,488367130,15420,15420,15420,15420,0
|
|
20250429,155000,488367130,15420,15420,15420,15420,0
|
|
20250429,154900,488367130,15420,15420,15420,15420,0
|
|
20250429,154800,488367130,15420,15420,15420,15420,0
|
|
20250429,154700,488367130,15420,15420,15420,15420,0
|
|
20250429,154600,488367130,15420,15420,15420,15420,0
|
|
20250429,154500,488367130,15420,15420,15420,15420,0
|
|
20250429,154400,488367130,15420,15420,15420,15420,0
|
|
20250429,154300,488367130,15420,15420,15420,15420,0
|
|
20250429,154200,488367130,15420,15420,15420,15420,0
|
|
20250429,154100,488367130,15420,15420,15420,15420,0
|
|
20250429,154000,488367130,15420,15420,15420,15420,0
|
|
20250429,153900,488367130,15420,15420,15420,15420,0
|
|
20250429,153800,488367130,15420,15420,15420,15420,0
|
|
20250429,153700,488367130,15420,15420,15420,15420,0
|
|
20250429,153600,488367130,15420,15420,15420,15420,0
|
|
20250429,153500,488367130,15420,15420,15420,15420,0
|
|
20250429,153400,488367130,15420,15420,15420,15420,0
|
|
20250429,153300,488367130,15420,15420,15420,15420,0
|
|
20250429,153200,488367130,15420,15420,15420,15420,0
|
|
20250429,153100,488367130,15420,15420,15420,15420,0
|
|
20250429,153000,488367130,15420,15420,15420,15420,823
|
|
20250429,152900,475676470,15390,15390,15390,15390,0
|
|
20250429,152800,475676470,15390,15390,15390,15390,0
|
|
20250429,152700,475676470,15390,15390,15390,15390,0
|
|
20250429,152600,475676470,15390,15390,15390,15390,0
|
|
20250429,152500,475676470,15390,15390,15390,15390,0
|
|
20250429,152400,475676470,15390,15390,15390,15390,0
|
|
20250429,152300,475676470,15390,15390,15390,15390,0
|
|
20250429,152200,475676470,15390,15390,15390,15390,0
|
|
20250429,152100,475676470,15390,15390,15390,15390,0
|
|
20250429,152000,475676470,15390,15390,15390,15390,0
|
|
20250429,151900,475676470,15390,15510,15520,15390,381
|
|
20250429,151800,469773700,15500,15500,15500,15490,99
|
|
20250429,151700,468239400,15490,15490,15490,15490,10
|
|
20250429,151600,468084500,15490,15490,15490,15490,20
|
|
20250429,151500,467774700,15500,15480,15500,15480,9
|
|
20250429,151400,467635280,15480,15480,15500,15480,79
|
|
20250429,151300,466411420,15490,15490,15490,15490,234
|
|
20250429,151200,462786760,15490,15480,15510,15480,266
|
|
20250429,151100,458664320,15470,15400,15470,15390,304
|
|
20250429,151000,453974070,15470,15470,15470,15470,0
|
|
20250429,150900,453974070,15470,15470,15470,15470,0
|
|
20250429,150800,453974070,15470,15470,15470,15470,61
|
|
20250429,150700,453030400,15420,15420,15420,15400,81
|
|
20250429,150600,451782930,15490,15450,15500,15450,749
|
|
20250429,150500,440189590,15450,15450,15450,15440,44
|
|
20250429,150400,439509810,15460,15460,15460,15460,0
|
|
20250429,150300,439509810,15460,15460,15460,15460,44
|
|
20250429,150200,438829570,15460,15440,15460,15440,550
|
|
20250429,150100,430328670,15460,15460,15460,15460,25
|
|
20250429,150000,429942170,15450,15460,15460,15450,127
|
|
20250429,145900,427979770,15450,15460,15460,15450,55
|
|
20250429,145800,427129480,15460,15460,15460,15460,18
|
|
20250429,145700,426851200,15450,15450,15450,15450,1
|
|
20250429,145600,426835750,15460,15460,15460,15460,0
|
|
20250429,145500,426835750,15460,15460,15460,15460,0
|
|
20250429,145400,426835750,15460,15460,15460,15460,104
|
|
20250429,145300,425227910,15470,15470,15470,15470,63
|
|
20250429,145200,424253300,15470,15480,15480,15470,40
|
|
20250429,145100,423634150,15470,15460,15470,15460,31
|
|
20250429,145000,423154880,15460,15460,15470,15460,232
|
|
20250429,144900,419565960,15440,15400,15440,15390,220
|
|
20250429,144800,416174910,15400,15400,15400,15390,2763
|
|
20250429,144700,373624740,15400,15400,15400,15400,1
|
|
20250429,144600,373609340,15390,15390,15390,15390,0
|
|
20250429,144500,373609340,15390,15420,15420,15390,7
|
|
20250429,144400,373501430,15390,15470,15470,15390,284
|
|
20250429,144300,369108770,15470,15450,15470,15440,218
|
|
20250429,144200,365738920,15450,15470,15470,15450,1097
|
|
20250429,144100,348768350,15490,15490,15490,15490,69
|
|
20250429,144000,347699540,15510,15510,15510,15510,38
|
|
20250429,143900,347110160,15510,15510,15510,15510,100
|
|
20250429,143800,345559160,15470,15470,15470,15470,30
|
|
20250429,143700,345095060,15530,15530,15530,15530,0
|
|
20250429,143600,345095060,15530,15530,15530,15530,44
|
|
20250429,143500,344411740,15530,15530,15530,15530,0
|
|
20250429,143400,344411740,15530,15520,15530,15520,257
|
|
20250429,143300,340422360,15500,15490,15520,15490,4077
|
|
20250429,143200,277228870,15500,15420,15500,15420,1772
|
|
20250429,143100,249794990,15420,15420,15420,15420,6
|
|
20250429,143000,249702470,15410,15400,15410,15400,20
|
|
20250429,142900,249394370,15400,15400,15400,15400,16
|
|
20250429,142800,249147970,15430,15430,15430,15430,0
|
|
20250429,142700,249147970,15430,15430,15430,15430,0
|
|
20250429,142600,249147970,15430,15430,15430,15430,36
|
|
20250429,142500,248592490,15430,15420,15430,15420,32
|
|
20250429,142400,248098900,15360,15360,15360,15360,0
|
|
20250429,142300,248098900,15360,15420,15420,15360,45
|
|
20250429,142200,247405180,15370,15380,15380,15370,50
|
|
20250429,142100,246636390,15420,15420,15420,15420,0
|
|
20250429,142000,246636390,15420,15400,15420,15400,49
|
|
20250429,141900,245880830,15380,15380,15380,15370,62
|
|
20250429,141800,244927480,15380,15400,15400,15370,52
|
|
20250429,141700,244127320,15380,15270,15380,15270,2388
|
|
20250429,141600,207552780,15220,15220,15220,15220,0
|
|
20250429,141500,207552780,15220,15210,15220,15210,46
|
|
20250429,141400,206852760,15270,15270,15270,15270,0
|
|
20250429,141300,206852760,15270,15270,15270,15270,0
|
|
20250429,141200,206852760,15270,15270,15270,15270,0
|
|
20250429,141100,206852760,15270,15270,15270,15270,0
|
|
20250429,141000,206852760,15270,15270,15270,15270,0
|
|
20250429,140900,206852760,15270,15270,15270,15270,0
|
|
20250429,140800,206852760,15270,15270,15270,15270,51
|
|
20250429,140700,206073990,15270,15270,15270,15270,1
|
|
20250429,140600,206058720,15270,15270,15270,15270,14
|
|
20250429,140500,205844940,15210,15210,15210,15210,0
|
|
20250429,140400,205844940,15210,15210,15210,15210,0
|
|
20250429,140300,205844940,15210,15210,15210,15210,0
|
|
20250429,140200,205844940,15210,15210,15210,15210,0
|
|
20250429,140100,205844940,15210,15210,15210,15210,0
|
|
20250429,140000,205844940,15210,15200,15210,15200,405
|
|
20250429,135900,199688890,15200,15220,15220,15200,500
|
|
20250429,135800,192084510,15220,15220,15220,15220,2
|
|
20250429,135700,192054070,15220,15220,15220,15220,3
|
|
20250429,135600,192008410,15220,15220,15220,15220,0
|
|
20250429,135500,192008410,15220,15240,15240,15220,478
|
|
20250429,135400,184728270,15250,15250,15250,15250,0
|
|
20250429,135300,184728270,15250,15250,15250,15250,100
|
|
20250429,135200,183203270,15270,15270,15270,15270,1
|
|
20250429,135100,183188000,15250,15250,15250,15250,3
|
|
20250429,135000,183142250,15280,15280,15280,15280,0
|
|
20250429,134900,183142250,15280,15280,15280,15280,38
|
|
20250429,134800,182561610,15280,15280,15280,15280,0
|
|
20250429,134700,182561610,15280,15280,15280,15280,0
|
|
20250429,134600,182561610,15280,15270,15280,15270,101
|
|
20250429,134500,181018940,15280,15280,15280,15280,0
|
|
20250429,134400,181018940,15280,15280,15280,15280,10
|
|
20250429,134300,180866140,15250,15250,15290,15250,228
|
|
20250429,134200,177382610,15270,15270,15270,15270,20
|
|
20250429,134100,177077210,15280,15280,15280,15280,0
|
|
20250429,134000,177077210,15280,15280,15280,15280,1
|
|
20250429,133900,177061930,15240,15240,15240,15240,10
|
|
20250429,133800,176909530,15240,15270,15280,15240,63
|
|
20250429,133700,175948980,15250,15250,15250,15250,0
|
|
20250429,133600,175948980,15250,15250,15250,15250,33
|
|
20250429,133500,175445730,15240,15240,15240,15240,0
|
|
20250429,133400,175445730,15240,15240,15240,15240,0
|
|
20250429,133300,175445730,15240,15240,15240,15240,0
|
|
20250429,133200,175445730,15240,15240,15240,15240,1
|
|
20250429,133100,175430490,15280,15280,15280,15280,0
|
|
20250429,133000,175430490,15280,15280,15280,15280,0
|
|
20250429,132900,175430490,15280,15280,15280,15280,0
|
|
20250429,132800,175430490,15280,15280,15280,15280,0
|
|
20250429,132700,175430490,15280,15280,15280,15280,0
|
|
20250429,132600,175430490,15280,15280,15280,15280,0
|
|
20250429,132500,175430490,15280,15280,15280,15280,4
|
|
20250429,132400,175369370,15260,15260,15260,15260,0
|
|
20250429,132300,175369370,15260,15260,15260,15260,0
|
|
20250429,132200,175369370,15260,15260,15260,15260,0
|
|
20250429,132100,175369370,15260,15260,15260,15260,0
|
|
20250429,132000,175369370,15260,15260,15260,15260,0
|
|
20250429,131900,175369370,15260,15260,15260,15260,0
|
|
20250429,131800,175369370,15260,15260,15260,15260,0
|
|
20250429,131700,175369370,15260,15260,15260,15260,0
|
|
20250429,131600,175369370,15260,15280,15280,15260,8
|
|
20250429,131500,175247150,15220,15220,15220,15220,0
|
|
20250429,131400,175247150,15220,15220,15220,15220,0
|
|
20250429,131300,175247150,15220,15220,15220,15220,10
|
|
20250429,131200,175094950,15280,15280,15280,15280,1
|
|
20250429,131100,175079670,15280,15280,15280,15280,0
|
|
20250429,131000,175079670,15280,15280,15280,15280,0
|
|
20250429,130900,175079670,15280,15280,15280,15280,0
|
|
20250429,130800,175079670,15280,15280,15280,15280,0
|
|
20250429,130700,175079670,15280,15220,15280,15220,152
|
|
20250429,130600,172766170,15230,15230,15290,15230,317
|
|
20250429,130500,167938200,15240,15240,15240,15240,76
|
|
20250429,130400,166779960,15290,15290,15290,15290,1
|
|
20250429,130300,166764670,15240,15240,15240,15240,0
|
|
20250429,130200,166764670,15240,15240,15240,15240,0
|
|
20250429,130100,166764670,15240,15240,15240,15240,0
|
|
20250429,130000,166764670,15240,15240,15240,15240,0
|
|
20250429,125900,166764670,15240,15240,15240,15240,0
|
|
20250429,125800,166764670,15240,15240,15240,15240,0
|
|
20250429,125700,166764670,15240,15240,15240,15240,1
|
|
20250429,125600,166749430,15270,15270,15270,15270,0
|
|
20250429,125500,166749430,15270,15270,15270,15270,0
|
|
20250429,125400,166749430,15270,15270,15270,15270,0
|
|
20250429,125300,166749430,15270,15270,15270,15270,19
|
|
20250429,125200,166459300,15280,15280,15280,15280,1
|
|
20250429,125100,166444020,15290,15290,15290,15290,148
|
|
20250429,125000,164181100,15290,15290,15290,15290,37
|
|
20250429,124900,163615370,15280,15280,15280,15280,1
|
|
20250429,124800,163600090,15280,15280,15280,15280,210
|
|
20250429,124700,160391290,15250,15250,15250,15250,1
|
|
20250429,124600,160376040,15280,15280,15280,15270,24
|
|
20250429,124500,160009330,15290,15290,15290,15290,0
|
|
20250429,124400,160009330,15290,15290,15290,15290,0
|
|
20250429,124300,160009330,15290,15290,15290,15290,0
|
|
20250429,124200,160009330,15290,15290,15290,15290,0
|
|
20250429,124100,160009330,15290,15290,15290,15290,0
|
|
20250429,124000,160009330,15290,15290,15290,15290,0
|
|
20250429,123900,160009330,15290,15290,15290,15290,0
|
|
20250429,123800,160009330,15290,15290,15290,15290,0
|
|
20250429,123700,160009330,15290,15290,15290,15290,0
|
|
20250429,123600,160009330,15290,15290,15290,15290,0
|
|
20250429,123500,160009330,15290,15290,15290,15290,0
|
|
20250429,123400,160009330,15290,15290,15290,15290,46
|
|
20250429,123300,159305990,15280,15280,15280,15280,0
|
|
20250429,123200,159305990,15280,15280,15280,15280,0
|
|
20250429,123100,159305990,15280,15280,15280,15280,0
|
|
20250429,123000,159305990,15280,15220,15280,15220,54
|
|
20250429,122900,158481770,15230,15230,15230,15230,4
|
|
20250429,122800,158420850,15220,15220,15220,15220,0
|
|
20250429,122700,158420850,15220,15220,15220,15220,0
|
|
20250429,122600,158420850,15220,15220,15220,15220,1
|
|
20250429,122500,158405630,15220,15220,15220,15220,9
|
|
20250429,122400,158268650,15220,15230,15230,15220,250
|
|
20250429,122300,154463630,15220,15220,15220,15220,0
|
|
20250429,122200,154463630,15220,15220,15220,15220,866
|
|
20250429,122100,141283110,15230,15230,15230,15230,0
|
|
20250429,122000,141283110,15230,15230,15230,15230,0
|
|
20250429,121900,141283110,15230,15230,15230,15230,0
|
|
20250429,121800,141283110,15230,15230,15230,15230,19
|
|
20250429,121700,140993740,15240,15240,15240,15240,0
|
|
20250429,121600,140993740,15240,15260,15260,15240,136
|
|
20250429,121500,138920540,15280,15280,15280,15280,3
|
|
20250429,121400,138874700,15290,15290,15290,15290,20
|
|
20250429,121300,138568900,15320,15320,15320,15320,0
|
|
20250429,121200,138568900,15320,15320,15320,15320,0
|
|
20250429,121100,138568900,15320,15320,15320,15320,0
|
|
20250429,121000,138568900,15320,15310,15320,15310,81
|
|
20250429,120900,137328430,15250,15250,15250,15250,0
|
|
20250429,120800,137328430,15250,15250,15250,15250,140
|
|
20250429,120700,135193430,15310,15310,15310,15310,0
|
|
20250429,120600,135193430,15310,15250,15310,15250,29
|
|
20250429,120500,134750820,15300,15300,15300,15300,0
|
|
20250429,120400,134750820,15300,15300,15300,15300,0
|
|
20250429,120300,134750820,15300,15300,15300,15300,17
|
|
20250429,120200,134490720,15300,15300,15300,15300,0
|
|
20250429,120100,134490720,15300,15300,15300,15300,2
|
|
20250429,120000,134460120,15320,15320,15320,15320,0
|
|
20250429,115900,134460120,15320,15320,15320,15320,0
|
|
20250429,115800,134460120,15320,15320,15320,15320,0
|
|
20250429,115700,134460120,15320,15320,15320,15320,0
|
|
20250429,115600,134460120,15320,15320,15320,15320,0
|
|
20250429,115500,134460120,15320,15320,15320,15320,6
|
|
20250429,115400,134368200,15330,15330,15330,15330,0
|
|
20250429,115300,134368200,15330,15330,15330,15330,0
|
|
20250429,115200,134368200,15330,15330,15330,15330,0
|
|
20250429,115100,134368200,15330,15330,15330,15330,12
|
|
20250429,115000,134184240,15250,15250,15250,15250,0
|
|
20250429,114900,134184240,15250,15250,15250,15250,0
|
|
20250429,114800,134184240,15250,15250,15250,15250,1
|
|
20250429,114700,134168990,15330,15330,15330,15330,0
|
|
20250429,114600,134168990,15330,15330,15330,15330,0
|
|
20250429,114500,134168990,15330,15330,15330,15330,0
|
|
20250429,114400,134168990,15330,15330,15330,15330,0
|
|
20250429,114300,134168990,15330,15330,15330,15330,0
|
|
20250429,114200,134168990,15330,15330,15330,15330,0
|
|
20250429,114100,134168990,15330,15330,15330,15330,0
|
|
20250429,114000,134168990,15330,15330,15330,15330,0
|
|
20250429,113900,134168990,15330,15250,15330,15250,119
|
|
20250429,113800,132352480,15260,15260,15260,15260,0
|
|
20250429,113700,132352480,15260,15260,15260,15260,72
|
|
20250429,113600,131253760,15260,15340,15340,15260,332
|
|
20250429,113500,126180760,15360,15360,15360,15350,4
|
|
20250429,113400,126119340,15280,15300,15360,15280,949
|
|
20250429,113300,111563390,15310,15310,15310,15310,0
|
|
20250429,113200,111563390,15310,15250,15310,15230,23
|
|
20250429,113100,111212600,15250,15230,15250,15230,12
|
|
20250429,113000,111029720,15230,15230,15260,15230,163
|
|
20250429,112900,108545370,15230,15240,15260,15230,194
|
|
20250429,112800,105587500,15310,15310,15310,15310,0
|
|
20250429,112700,105587500,15310,15310,15310,15310,1
|
|
20250429,112600,105572190,15300,15230,15300,15230,39
|
|
20250429,112500,104977450,15300,15300,15300,15300,0
|
|
20250429,112400,104977450,15300,15300,15300,15300,0
|
|
20250429,112300,104977450,15300,15300,15300,15300,0
|
|
20250429,112200,104977450,15300,15290,15300,15280,114
|
|
20250429,112100,103235370,15280,15280,15280,15280,14
|
|
20250429,112000,103021450,15280,15280,15280,15280,0
|
|
20250429,111900,103021450,15280,15250,15280,15250,70
|
|
20250429,111800,101953920,15230,15230,15230,15230,0
|
|
20250429,111700,101953920,15230,15270,15270,15200,184
|
|
20250429,111600,99152650,15290,15290,15290,15290,0
|
|
20250429,111500,99152650,15290,15290,15290,15290,0
|
|
20250429,111400,99152650,15290,15290,15290,15290,0
|
|
20250429,111300,99152650,15290,15290,15290,15290,0
|
|
20250429,111200,99152650,15290,15290,15290,15290,0
|
|
20250429,111100,99152650,15290,15240,15290,15240,143
|
|
20250429,111000,96969280,15240,15240,15240,15240,0
|
|
20250429,110900,96969280,15240,15240,15240,15240,0
|
|
20250429,110800,96969280,15240,15240,15240,15240,0
|
|
20250429,110700,96969280,15240,15240,15240,15240,0
|
|
20250429,110600,96969280,15240,15240,15240,15240,0
|
|
20250429,110500,96969280,15240,15240,15240,15240,10
|
|
20250429,110400,96816880,15260,15260,15260,15260,0
|
|
20250429,110300,96816880,15260,15260,15260,15260,83
|
|
20250429,110200,95550300,15280,15260,15280,15260,67
|
|
20250429,110100,94526750,15260,15250,15260,15250,24
|
|
20250429,110000,94160690,15200,15200,15200,15200,0
|
|
20250429,105900,94160690,15200,15200,15200,15200,0
|
|
20250429,105800,94160690,15200,15200,15200,15200,0
|
|
20250429,105700,94160690,15200,15210,15210,15170,156
|
|
20250429,105600,91792480,15190,15190,15190,15190,0
|
|
20250429,105500,91792480,15190,15200,15200,15190,5
|
|
20250429,105400,91716500,15200,15200,15200,15200,24
|
|
20250429,105300,91351700,15210,15210,15210,15210,0
|
|
20250429,105200,91351700,15210,15210,15210,15210,0
|
|
20250429,105100,91351700,15210,15210,15210,15210,1
|
|
20250429,105000,91336490,15200,15200,15200,15200,0
|
|
20250429,104900,91336490,15200,15200,15200,15200,0
|
|
20250429,104800,91336490,15200,15200,15200,15200,0
|
|
20250429,104700,91336490,15200,15200,15200,15200,0
|
|
20250429,104600,91336490,15200,15200,15200,15200,21
|
|
20250429,104500,91017290,15200,15200,15200,15200,0
|
|
20250429,104400,91017290,15200,15200,15200,15200,0
|
|
20250429,104300,91017290,15200,15200,15200,15200,0
|
|
20250429,104200,91017290,15200,15200,15200,15200,0
|
|
20250429,104100,91017290,15200,15200,15200,15200,0
|
|
20250429,104000,91017290,15200,15200,15200,15200,0
|
|
20250429,103900,91017290,15200,15200,15200,15200,0
|
|
20250429,103800,91017290,15200,15200,15200,15200,0
|
|
20250429,103700,91017290,15200,15200,15200,15200,0
|
|
20250429,103600,91017290,15200,15200,15200,15200,0
|
|
20250429,103500,91017290,15200,15200,15200,15200,1
|
|
20250429,103400,91002090,15170,15170,15170,15170,3
|
|
20250429,103300,90956580,15170,15170,15170,15170,97
|
|
20250429,103200,89485090,15200,15200,15200,15200,10
|
|
20250429,103100,89333090,15200,15200,15200,15200,0
|
|
20250429,103000,89333090,15200,15200,15200,15200,0
|
|
20250429,102900,89333090,15200,15200,15200,15200,2
|
|
20250429,102800,89302690,15250,15250,15250,15250,0
|
|
20250429,102700,89302690,15250,15250,15250,15250,0
|
|
20250429,102600,89302690,15250,15250,15250,15250,0
|
|
20250429,102500,89302690,15250,15250,15250,15250,0
|
|
20250429,102400,89302690,15250,15250,15250,15250,0
|
|
20250429,102300,89302690,15250,15210,15250,15210,120
|
|
20250429,102200,87476180,15220,15170,15220,15170,10
|
|
20250429,102100,87324430,15170,15170,15170,15170,74
|
|
20250429,102000,86201850,15170,15160,15170,15160,12
|
|
20250429,101900,86019820,15150,15150,15150,15150,82
|
|
20250429,101800,84777520,15170,15170,15170,15170,0
|
|
20250429,101700,84777520,15170,15170,15170,15170,1
|
|
20250429,101600,84762350,15190,15170,15190,15170,18
|
|
20250429,101500,84489170,15200,15180,15200,15180,349
|
|
20250429,101400,79188240,15190,15200,15200,15190,240
|
|
20250429,101300,75542540,15200,15200,15200,15200,0
|
|
20250429,101200,75542540,15200,15200,15200,15200,0
|
|
20250429,101100,75542540,15200,15200,15200,15200,22
|
|
20250429,101000,75208140,15200,15200,15200,15200,4
|
|
20250429,100900,75147340,15140,15140,15140,15140,5
|
|
20250429,100800,75071640,15170,15170,15170,15170,1
|
|
20250429,100700,75056470,15160,15160,15160,15160,17
|
|
20250429,100600,74798750,15160,15160,15160,15160,0
|
|
20250429,100500,74798750,15160,15160,15160,15160,0
|
|
20250429,100400,74798750,15160,15160,15160,15160,0
|
|
20250429,100300,74798750,15160,15140,15160,15140,4
|
|
20250429,100200,74738130,15140,15140,15140,15140,0
|
|
20250429,100100,74738130,15140,15140,15140,15140,0
|
|
20250429,100000,74738130,15140,15110,15140,15110,3
|
|
20250429,095900,74692740,15110,15110,15110,15110,0
|
|
20250429,095800,74692740,15110,15120,15120,15110,33
|
|
20250429,095700,74194080,15160,15120,15160,15120,21
|
|
20250429,095600,73876430,15120,15120,15120,15120,3
|
|
20250429,095500,73831070,15110,15120,15120,15110,11
|
|
20250429,095400,73664760,15120,15120,15120,15120,10
|
|
20250429,095300,73513560,15110,15110,15110,15110,0
|
|
20250429,095200,73513560,15110,15110,15130,15110,17
|
|
20250429,095100,73256570,15110,15110,15150,15110,34
|
|
20250429,095000,72742590,15080,15090,15090,15080,130
|
|
20250429,094900,70781680,15160,15160,15160,15160,0
|
|
20250429,094800,70781680,15160,15110,15160,15110,54
|
|
20250429,094700,69965590,15080,15110,15110,15080,134
|
|
20250429,094600,67943380,15160,15160,15160,15160,0
|
|
20250429,094500,67943380,15160,15160,15160,15160,2
|
|
20250429,094400,67913060,15130,15160,15160,15130,5
|
|
20250429,094300,67837320,15130,15120,15130,15100,643
|
|
20250429,094200,58123920,15130,15130,15130,15130,48
|
|
20250429,094100,57397680,15150,15150,15150,15150,0
|
|
20250429,094000,57397680,15150,15140,15150,15120,149
|
|
20250429,093900,55143470,15140,15140,15140,15140,0
|
|
20250429,093800,55143470,15140,15140,15140,15140,0
|
|
20250429,093700,55143470,15140,15210,15210,15140,11
|
|
20250429,093600,54976860,15160,15170,15170,15160,76
|
|
20250429,093500,53824670,15230,15230,15230,15230,0
|
|
20250429,093400,53824670,15230,15230,15230,15230,0
|
|
20250429,093300,53824670,15230,15230,15230,15230,1
|
|
20250429,093200,53809440,15240,15240,15240,15240,0
|
|
20250429,093100,53809440,15240,15240,15240,15240,0
|
|
20250429,093000,53809440,15240,15150,15240,15150,65
|
|
20250429,092900,52821270,15140,15130,15140,15090,158
|
|
20250429,092800,50432060,15140,15140,15140,15140,2
|
|
20250429,092700,50401780,15150,15160,15160,15150,68
|
|
20250429,092600,49371120,15160,15180,15180,15160,102
|
|
20250429,092500,47823330,15240,15190,15240,15190,76
|
|
20250429,092400,46668490,15170,15170,15170,15170,0
|
|
20250429,092300,46668490,15170,15180,15180,15170,270
|
|
20250429,092200,42570560,15190,15190,15190,15190,69
|
|
20250429,092100,41522450,15240,15210,15240,15210,10
|
|
20250429,092000,41370320,15240,15240,15240,15240,11
|
|
20250429,091900,41202680,15240,15240,15240,15240,1
|
|
20250429,091800,41187440,15230,15250,15320,15190,134
|
|
20250429,091700,39150650,15230,15230,15230,15230,21
|
|
20250429,091600,38830820,15230,15230,15230,15230,2
|
|
20250429,091500,38800360,15210,15260,15270,15210,122
|
|
20250429,091400,36944560,15270,15270,15270,15270,0
|
|
20250429,091300,36944560,15270,15260,15270,15250,70
|
|
20250429,091200,35876990,15270,15290,15290,15270,95
|
|
20250429,091100,34424460,15380,15380,15380,15380,27
|
|
20250429,091000,34009200,15330,15300,15370,15290,19
|
|
20250429,090900,33718270,15300,15300,15300,15300,82
|
|
20250429,090800,32463670,15300,15280,15300,15280,123
|
|
20250429,090700,30582910,15220,15270,15280,15170,610
|
|
20250429,090600,21315200,15270,15290,15290,15270,13
|
|
20250429,090500,21116490,15290,15280,15290,15280,104
|
|
20250429,090400,19526350,15290,15260,15290,15260,12
|
|
20250429,090300,19343100,15280,15290,15290,15280,5
|
|
20250429,090200,19266690,15290,15290,15290,15290,70
|
|
20250429,090100,18196390,15290,15410,15410,15270,620
|
|
20250429,090000,8685110,15410,15310,15580,15310,564
|