749 lines
37 KiB
CSV
749 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,212600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,212500,6286087900,5630,5630,5630,5630,0
|
|
20240429,212400,6286087900,5630,5630,5630,5630,0
|
|
20240429,212300,6286087900,5630,5630,5630,5630,0
|
|
20240429,212200,6286087900,5630,5630,5630,5630,0
|
|
20240429,212100,6286087900,5630,5630,5630,5630,0
|
|
20240429,212000,6286087900,5630,5630,5630,5630,0
|
|
20240429,211900,6286087900,5630,5630,5630,5630,0
|
|
20240429,211800,6286087900,5630,5630,5630,5630,0
|
|
20240429,211700,6286087900,5630,5630,5630,5630,0
|
|
20240429,211600,6286087900,5630,5630,5630,5630,0
|
|
20240429,211500,6286087900,5630,5630,5630,5630,0
|
|
20240429,211400,6286087900,5630,5630,5630,5630,0
|
|
20240429,211300,6286087900,5630,5630,5630,5630,0
|
|
20240429,211200,6286087900,5630,5630,5630,5630,0
|
|
20240429,211100,6286087900,5630,5630,5630,5630,0
|
|
20240429,211000,6286087900,5630,5630,5630,5630,0
|
|
20240429,210900,6286087900,5630,5630,5630,5630,0
|
|
20240429,210800,6286087900,5630,5630,5630,5630,0
|
|
20240429,210700,6286087900,5630,5630,5630,5630,0
|
|
20240429,210600,6286087900,5630,5630,5630,5630,0
|
|
20240429,210500,6286087900,5630,5630,5630,5630,0
|
|
20240429,210400,6286087900,5630,5630,5630,5630,0
|
|
20240429,210300,6286087900,5630,5630,5630,5630,0
|
|
20240429,210200,6286087900,5630,5630,5630,5630,0
|
|
20240429,210100,6286087900,5630,5630,5630,5630,0
|
|
20240429,210000,6286087900,5630,5630,5630,5630,0
|
|
20240429,205900,6286087900,5630,5630,5630,5630,0
|
|
20240429,205800,6286087900,5630,5630,5630,5630,0
|
|
20240429,205700,6286087900,5630,5630,5630,5630,0
|
|
20240429,205600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,205500,6286087900,5630,5630,5630,5630,0
|
|
20240429,205400,6286087900,5630,5630,5630,5630,0
|
|
20240429,205300,6286087900,5630,5630,5630,5630,0
|
|
20240429,205200,6286087900,5630,5630,5630,5630,0
|
|
20240429,205100,6286087900,5630,5630,5630,5630,0
|
|
20240429,205000,6286087900,5630,5630,5630,5630,0
|
|
20240429,204900,6286087900,5630,5630,5630,5630,0
|
|
20240429,204800,6286087900,5630,5630,5630,5630,0
|
|
20240429,204700,6286087900,5630,5630,5630,5630,0
|
|
20240429,204600,6286087900,5630,5630,5630,5630,0
|
|
20240429,204500,6286087900,5630,5630,5630,5630,0
|
|
20240429,204400,6286087900,5630,5630,5630,5630,0
|
|
20240429,204300,6286087900,5630,5630,5630,5630,0
|
|
20240429,204200,6286087900,5630,5630,5630,5630,0
|
|
20240429,204100,6286087900,5630,5630,5630,5630,0
|
|
20240429,204000,6286087900,5630,5630,5630,5630,0
|
|
20240429,203900,6286087900,5630,5630,5630,5630,0
|
|
20240429,203800,6286087900,5630,5630,5630,5630,0
|
|
20240429,203700,6286087900,5630,5630,5630,5630,0
|
|
20240429,203600,6286087900,5630,5630,5630,5630,0
|
|
20240429,203500,6286087900,5630,5630,5630,5630,0
|
|
20240429,203400,6286087900,5630,5630,5630,5630,0
|
|
20240429,203300,6286087900,5630,5630,5630,5630,0
|
|
20240429,203200,6286087900,5630,5630,5630,5630,0
|
|
20240429,203100,6286087900,5630,5630,5630,5630,0
|
|
20240429,203000,6286087900,5630,5630,5630,5630,0
|
|
20240429,202900,6286087900,5630,5630,5630,5630,0
|
|
20240429,202800,6286087900,5630,5630,5630,5630,0
|
|
20240429,202700,6286087900,5630,5630,5630,5630,0
|
|
20240429,202600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,202500,6286087900,5630,5630,5630,5630,0
|
|
20240429,202400,6286087900,5630,5630,5630,5630,0
|
|
20240429,202300,6286087900,5630,5630,5630,5630,0
|
|
20240429,202200,6286087900,5630,5630,5630,5630,0
|
|
20240429,202100,6286087900,5630,5630,5630,5630,0
|
|
20240429,202000,6286087900,5630,5630,5630,5630,0
|
|
20240429,201900,6286087900,5630,5630,5630,5630,0
|
|
20240429,201800,6286087900,5630,5630,5630,5630,0
|
|
20240429,201700,6286087900,5630,5630,5630,5630,0
|
|
20240429,201600,6286087900,5630,5630,5630,5630,0
|
|
20240429,201500,6286087900,5630,5630,5630,5630,0
|
|
20240429,201400,6286087900,5630,5630,5630,5630,0
|
|
20240429,201300,6286087900,5630,5630,5630,5630,0
|
|
20240429,201200,6286087900,5630,5630,5630,5630,0
|
|
20240429,201100,6286087900,5630,5630,5630,5630,0
|
|
20240429,201000,6286087900,5630,5630,5630,5630,0
|
|
20240429,200900,6286087900,5630,5630,5630,5630,0
|
|
20240429,200800,6286087900,5630,5630,5630,5630,0
|
|
20240429,200700,6286087900,5630,5630,5630,5630,0
|
|
20240429,200600,6286087900,5630,5630,5630,5630,0
|
|
20240429,200500,6286087900,5630,5630,5630,5630,0
|
|
20240429,200400,6286087900,5630,5630,5630,5630,0
|
|
20240429,200300,6286087900,5630,5630,5630,5630,0
|
|
20240429,200200,6286087900,5630,5630,5630,5630,0
|
|
20240429,200100,6286087900,5630,5630,5630,5630,0
|
|
20240429,200000,6286087900,5630,5630,5630,5630,0
|
|
20240429,195900,6286087900,5630,5630,5630,5630,0
|
|
20240429,195800,6286087900,5630,5630,5630,5630,0
|
|
20240429,195700,6286087900,5630,5630,5630,5630,0
|
|
20240429,195600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,195500,6286087900,5630,5630,5630,5630,0
|
|
20240429,195400,6286087900,5630,5630,5630,5630,0
|
|
20240429,195300,6286087900,5630,5630,5630,5630,0
|
|
20240429,195200,6286087900,5630,5630,5630,5630,0
|
|
20240429,195100,6286087900,5630,5630,5630,5630,0
|
|
20240429,195000,6286087900,5630,5630,5630,5630,0
|
|
20240429,194900,6286087900,5630,5630,5630,5630,0
|
|
20240429,194800,6286087900,5630,5630,5630,5630,0
|
|
20240429,194700,6286087900,5630,5630,5630,5630,0
|
|
20240429,194600,6286087900,5630,5630,5630,5630,0
|
|
20240429,194500,6286087900,5630,5630,5630,5630,0
|
|
20240429,194400,6286087900,5630,5630,5630,5630,0
|
|
20240429,194300,6286087900,5630,5630,5630,5630,0
|
|
20240429,194200,6286087900,5630,5630,5630,5630,0
|
|
20240429,194100,6286087900,5630,5630,5630,5630,0
|
|
20240429,194000,6286087900,5630,5630,5630,5630,0
|
|
20240429,193900,6286087900,5630,5630,5630,5630,0
|
|
20240429,193800,6286087900,5630,5630,5630,5630,0
|
|
20240429,193700,6286087900,5630,5630,5630,5630,0
|
|
20240429,193600,6286087900,5630,5630,5630,5630,0
|
|
20240429,193500,6286087900,5630,5630,5630,5630,0
|
|
20240429,193400,6286087900,5630,5630,5630,5630,0
|
|
20240429,193300,6286087900,5630,5630,5630,5630,0
|
|
20240429,193200,6286087900,5630,5630,5630,5630,0
|
|
20240429,193100,6286087900,5630,5630,5630,5630,0
|
|
20240429,193000,6286087900,5630,5630,5630,5630,0
|
|
20240429,192900,6286087900,5630,5630,5630,5630,0
|
|
20240429,192800,6286087900,5630,5630,5630,5630,0
|
|
20240429,192700,6286087900,5630,5630,5630,5630,0
|
|
20240429,192600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,192500,6286087900,5630,5630,5630,5630,0
|
|
20240429,192400,6286087900,5630,5630,5630,5630,0
|
|
20240429,192300,6286087900,5630,5630,5630,5630,0
|
|
20240429,192200,6286087900,5630,5630,5630,5630,0
|
|
20240429,192100,6286087900,5630,5630,5630,5630,0
|
|
20240429,192000,6286087900,5630,5630,5630,5630,0
|
|
20240429,191900,6286087900,5630,5630,5630,5630,0
|
|
20240429,191800,6286087900,5630,5630,5630,5630,0
|
|
20240429,191700,6286087900,5630,5630,5630,5630,0
|
|
20240429,191600,6286087900,5630,5630,5630,5630,0
|
|
20240429,191500,6286087900,5630,5630,5630,5630,0
|
|
20240429,191400,6286087900,5630,5630,5630,5630,0
|
|
20240429,191300,6286087900,5630,5630,5630,5630,0
|
|
20240429,191200,6286087900,5630,5630,5630,5630,0
|
|
20240429,191100,6286087900,5630,5630,5630,5630,0
|
|
20240429,191000,6286087900,5630,5630,5630,5630,0
|
|
20240429,190900,6286087900,5630,5630,5630,5630,0
|
|
20240429,190800,6286087900,5630,5630,5630,5630,0
|
|
20240429,190700,6286087900,5630,5630,5630,5630,0
|
|
20240429,190600,6286087900,5630,5630,5630,5630,0
|
|
20240429,190500,6286087900,5630,5630,5630,5630,0
|
|
20240429,190400,6286087900,5630,5630,5630,5630,0
|
|
20240429,190300,6286087900,5630,5630,5630,5630,0
|
|
20240429,190200,6286087900,5630,5630,5630,5630,0
|
|
20240429,190100,6286087900,5630,5630,5630,5630,0
|
|
20240429,190000,6286087900,5630,5630,5630,5630,0
|
|
20240429,185900,6286087900,5630,5630,5630,5630,0
|
|
20240429,185800,6286087900,5630,5630,5630,5630,0
|
|
20240429,185700,6286087900,5630,5630,5630,5630,0
|
|
20240429,185600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,185500,6286087900,5630,5630,5630,5630,0
|
|
20240429,185400,6286087900,5630,5630,5630,5630,0
|
|
20240429,185300,6286087900,5630,5630,5630,5630,0
|
|
20240429,185200,6286087900,5630,5630,5630,5630,0
|
|
20240429,185100,6286087900,5630,5630,5630,5630,0
|
|
20240429,185000,6286087900,5630,5630,5630,5630,0
|
|
20240429,184900,6286087900,5630,5630,5630,5630,0
|
|
20240429,184800,6286087900,5630,5630,5630,5630,0
|
|
20240429,184700,6286087900,5630,5630,5630,5630,0
|
|
20240429,184600,6286087900,5630,5630,5630,5630,0
|
|
20240429,184500,6286087900,5630,5630,5630,5630,0
|
|
20240429,184400,6286087900,5630,5630,5630,5630,0
|
|
20240429,184300,6286087900,5630,5630,5630,5630,0
|
|
20240429,184200,6286087900,5630,5630,5630,5630,0
|
|
20240429,184100,6286087900,5630,5630,5630,5630,0
|
|
20240429,184000,6286087900,5630,5630,5630,5630,0
|
|
20240429,183900,6286087900,5630,5630,5630,5630,0
|
|
20240429,183800,6286087900,5630,5630,5630,5630,0
|
|
20240429,183700,6286087900,5630,5630,5630,5630,0
|
|
20240429,183600,6286087900,5630,5630,5630,5630,0
|
|
20240429,183500,6286087900,5630,5630,5630,5630,0
|
|
20240429,183400,6286087900,5630,5630,5630,5630,0
|
|
20240429,183300,6286087900,5630,5630,5630,5630,0
|
|
20240429,183200,6286087900,5630,5630,5630,5630,0
|
|
20240429,183100,6286087900,5630,5630,5630,5630,0
|
|
20240429,183000,6286087900,5630,5630,5630,5630,0
|
|
20240429,182900,6286087900,5630,5630,5630,5630,0
|
|
20240429,182800,6286087900,5630,5630,5630,5630,0
|
|
20240429,182700,6286087900,5630,5630,5630,5630,0
|
|
20240429,182600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,182500,6286087900,5630,5630,5630,5630,0
|
|
20240429,182400,6286087900,5630,5630,5630,5630,0
|
|
20240429,182300,6286087900,5630,5630,5630,5630,0
|
|
20240429,182200,6286087900,5630,5630,5630,5630,0
|
|
20240429,182100,6286087900,5630,5630,5630,5630,0
|
|
20240429,182000,6286087900,5630,5630,5630,5630,0
|
|
20240429,181900,6286087900,5630,5630,5630,5630,0
|
|
20240429,181800,6286087900,5630,5630,5630,5630,0
|
|
20240429,181700,6286087900,5630,5630,5630,5630,0
|
|
20240429,181600,6286087900,5630,5630,5630,5630,0
|
|
20240429,181500,6286087900,5630,5630,5630,5630,0
|
|
20240429,181400,6286087900,5630,5630,5630,5630,0
|
|
20240429,181300,6286087900,5630,5630,5630,5630,0
|
|
20240429,181200,6286087900,5630,5630,5630,5630,0
|
|
20240429,181100,6286087900,5630,5630,5630,5630,0
|
|
20240429,181000,6286087900,5630,5630,5630,5630,0
|
|
20240429,180900,6286087900,5630,5630,5630,5630,0
|
|
20240429,180800,6286087900,5630,5630,5630,5630,0
|
|
20240429,180700,6286087900,5630,5630,5630,5630,0
|
|
20240429,180600,6286087900,5630,5630,5630,5630,0
|
|
20240429,180500,6286087900,5630,5630,5630,5630,0
|
|
20240429,180400,6286087900,5630,5630,5630,5630,0
|
|
20240429,180300,6286087900,5630,5630,5630,5630,0
|
|
20240429,180200,6286087900,5630,5630,5630,5630,0
|
|
20240429,180100,6286087900,5630,5630,5630,5630,0
|
|
20240429,180000,6286087900,5630,5630,5630,5630,0
|
|
20240429,175900,6286087900,5630,5630,5630,5630,0
|
|
20240429,175800,6286087900,5630,5630,5630,5630,0
|
|
20240429,175700,6286087900,5630,5630,5630,5630,0
|
|
20240429,175600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,175500,6286087900,5630,5630,5630,5630,0
|
|
20240429,175400,6286087900,5630,5630,5630,5630,0
|
|
20240429,175300,6286087900,5630,5630,5630,5630,0
|
|
20240429,175200,6286087900,5630,5630,5630,5630,0
|
|
20240429,175100,6286087900,5630,5630,5630,5630,0
|
|
20240429,175000,6286087900,5630,5630,5630,5630,0
|
|
20240429,174900,6286087900,5630,5630,5630,5630,0
|
|
20240429,174800,6286087900,5630,5630,5630,5630,0
|
|
20240429,174700,6286087900,5630,5630,5630,5630,0
|
|
20240429,174600,6286087900,5630,5630,5630,5630,0
|
|
20240429,174500,6286087900,5630,5630,5630,5630,0
|
|
20240429,174400,6286087900,5630,5630,5630,5630,0
|
|
20240429,174300,6286087900,5630,5630,5630,5630,0
|
|
20240429,174200,6286087900,5630,5630,5630,5630,0
|
|
20240429,174100,6286087900,5630,5630,5630,5630,0
|
|
20240429,174000,6286087900,5630,5630,5630,5630,0
|
|
20240429,173900,6286087900,5630,5630,5630,5630,0
|
|
20240429,173800,6286087900,5630,5630,5630,5630,0
|
|
20240429,173700,6286087900,5630,5630,5630,5630,0
|
|
20240429,173600,6286087900,5630,5630,5630,5630,0
|
|
20240429,173500,6286087900,5630,5630,5630,5630,0
|
|
20240429,173400,6286087900,5630,5630,5630,5630,0
|
|
20240429,173300,6286087900,5630,5630,5630,5630,0
|
|
20240429,173200,6286087900,5630,5630,5630,5630,0
|
|
20240429,173100,6286087900,5630,5630,5630,5630,0
|
|
20240429,173000,6286087900,5630,5630,5630,5630,0
|
|
20240429,172900,6286087900,5630,5630,5630,5630,0
|
|
20240429,172800,6286087900,5630,5630,5630,5630,0
|
|
20240429,172700,6286087900,5630,5630,5630,5630,0
|
|
20240429,172600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,172500,6286087900,5630,5630,5630,5630,0
|
|
20240429,172400,6286087900,5630,5630,5630,5630,0
|
|
20240429,172300,6286087900,5630,5630,5630,5630,0
|
|
20240429,172200,6286087900,5630,5630,5630,5630,0
|
|
20240429,172100,6286087900,5630,5630,5630,5630,0
|
|
20240429,172000,6286087900,5630,5630,5630,5630,0
|
|
20240429,171900,6286087900,5630,5630,5630,5630,0
|
|
20240429,171800,6286087900,5630,5630,5630,5630,0
|
|
20240429,171700,6286087900,5630,5630,5630,5630,0
|
|
20240429,171600,6286087900,5630,5630,5630,5630,0
|
|
20240429,171500,6286087900,5630,5630,5630,5630,0
|
|
20240429,171400,6286087900,5630,5630,5630,5630,0
|
|
20240429,171300,6286087900,5630,5630,5630,5630,0
|
|
20240429,171200,6286087900,5630,5630,5630,5630,0
|
|
20240429,171100,6286087900,5630,5630,5630,5630,0
|
|
20240429,171000,6286087900,5630,5630,5630,5630,0
|
|
20240429,170900,6286087900,5630,5630,5630,5630,0
|
|
20240429,170800,6286087900,5630,5630,5630,5630,0
|
|
20240429,170700,6286087900,5630,5630,5630,5630,0
|
|
20240429,170600,6286087900,5630,5630,5630,5630,0
|
|
20240429,170500,6286087900,5630,5630,5630,5630,0
|
|
20240429,170400,6286087900,5630,5630,5630,5630,0
|
|
20240429,170300,6286087900,5630,5630,5630,5630,0
|
|
20240429,170200,6286087900,5630,5630,5630,5630,0
|
|
20240429,170100,6286087900,5630,5630,5630,5630,0
|
|
20240429,170000,6286087900,5630,5630,5630,5630,0
|
|
20240429,165900,6286087900,5630,5630,5630,5630,0
|
|
20240429,165800,6286087900,5630,5630,5630,5630,0
|
|
20240429,165700,6286087900,5630,5630,5630,5630,0
|
|
20240429,165600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,165500,6286087900,5630,5630,5630,5630,0
|
|
20240429,165400,6286087900,5630,5630,5630,5630,0
|
|
20240429,165300,6286087900,5630,5630,5630,5630,0
|
|
20240429,165200,6286087900,5630,5630,5630,5630,0
|
|
20240429,165100,6286087900,5630,5630,5630,5630,0
|
|
20240429,165000,6286087900,5630,5630,5630,5630,0
|
|
20240429,164900,6286087900,5630,5630,5630,5630,0
|
|
20240429,164800,6286087900,5630,5630,5630,5630,0
|
|
20240429,164700,6286087900,5630,5630,5630,5630,0
|
|
20240429,164600,6286087900,5630,5630,5630,5630,0
|
|
20240429,164500,6286087900,5630,5630,5630,5630,0
|
|
20240429,164400,6286087900,5630,5630,5630,5630,0
|
|
20240429,164300,6286087900,5630,5630,5630,5630,0
|
|
20240429,164200,6286087900,5630,5630,5630,5630,0
|
|
20240429,164100,6286087900,5630,5630,5630,5630,0
|
|
20240429,164000,6286087900,5630,5630,5630,5630,0
|
|
20240429,163900,6286087900,5630,5630,5630,5630,0
|
|
20240429,163800,6286087900,5630,5630,5630,5630,0
|
|
20240429,163700,6286087900,5630,5630,5630,5630,0
|
|
20240429,163600,6286087900,5630,5630,5630,5630,0
|
|
20240429,163500,6286087900,5630,5630,5630,5630,0
|
|
20240429,163400,6286087900,5630,5630,5630,5630,0
|
|
20240429,163300,6286087900,5630,5630,5630,5630,0
|
|
20240429,163200,6286087900,5630,5630,5630,5630,0
|
|
20240429,163100,6286087900,5630,5630,5630,5630,0
|
|
20240429,163000,6286087900,5630,5630,5630,5630,0
|
|
20240429,162900,6286087900,5630,5630,5630,5630,0
|
|
20240429,162800,6286087900,5630,5630,5630,5630,0
|
|
20240429,162700,6286087900,5630,5630,5630,5630,0
|
|
20240429,162600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,162500,6286087900,5630,5630,5630,5630,0
|
|
20240429,162400,6286087900,5630,5630,5630,5630,0
|
|
20240429,162300,6286087900,5630,5630,5630,5630,0
|
|
20240429,162200,6286087900,5630,5630,5630,5630,0
|
|
20240429,162100,6286087900,5630,5630,5630,5630,0
|
|
20240429,162000,6286087900,5630,5630,5630,5630,0
|
|
20240429,161900,6286087900,5630,5630,5630,5630,0
|
|
20240429,161800,6286087900,5630,5630,5630,5630,0
|
|
20240429,161700,6286087900,5630,5630,5630,5630,0
|
|
20240429,161600,6286087900,5630,5630,5630,5630,0
|
|
20240429,161500,6286087900,5630,5630,5630,5630,0
|
|
20240429,161400,6286087900,5630,5630,5630,5630,0
|
|
20240429,161300,6286087900,5630,5630,5630,5630,0
|
|
20240429,161200,6286087900,5630,5630,5630,5630,0
|
|
20240429,161100,6286087900,5630,5630,5630,5630,0
|
|
20240429,161000,6286087900,5630,5630,5630,5630,0
|
|
20240429,160900,6286087900,5630,5630,5630,5630,0
|
|
20240429,160800,6286087900,5630,5630,5630,5630,0
|
|
20240429,160700,6286087900,5630,5630,5630,5630,0
|
|
20240429,160600,6286087900,5630,5630,5630,5630,0
|
|
20240429,160500,6286087900,5630,5630,5630,5630,0
|
|
20240429,160400,6286087900,5630,5630,5630,5630,0
|
|
20240429,160300,6286087900,5630,5630,5630,5630,0
|
|
20240429,160200,6286087900,5630,5630,5630,5630,0
|
|
20240429,160100,6286087900,5630,5630,5630,5630,0
|
|
20240429,160000,6286087900,5630,5630,5630,5630,0
|
|
20240429,155900,6286087900,5630,5630,5630,5630,0
|
|
20240429,155800,6286087900,5630,5630,5630,5630,0
|
|
20240429,155700,6286087900,5630,5630,5630,5630,0
|
|
20240429,155600,6286087900,5630,5630,5630,5630,11412
|
|
20240429,155500,6286087900,5630,5630,5630,5630,0
|
|
20240429,155400,6286087900,5630,5630,5630,5630,0
|
|
20240429,155300,6286087900,5630,5630,5630,5630,0
|
|
20240429,155200,6286087900,5630,5630,5630,5630,0
|
|
20240429,155100,6286087900,5630,5630,5630,5630,0
|
|
20240429,155000,6286087900,5630,5630,5630,5630,0
|
|
20240429,154900,6286087900,5630,5630,5630,5630,0
|
|
20240429,154800,6286087900,5630,5630,5630,5630,0
|
|
20240429,154700,6286087900,5630,5630,5630,5630,0
|
|
20240429,154600,6286087900,5630,5630,5630,5630,0
|
|
20240429,154500,6286087900,5630,5630,5630,5630,0
|
|
20240429,154400,6286087900,5630,5630,5630,5630,0
|
|
20240429,154300,6286087900,5630,5630,5630,5630,0
|
|
20240429,154200,6286087900,5630,5630,5630,5630,0
|
|
20240429,154100,6286087900,5630,5630,5630,5630,0
|
|
20240429,154000,6286087900,5630,5630,5630,5630,0
|
|
20240429,153900,6286087900,5630,5630,5630,5630,0
|
|
20240429,153800,6286087900,5630,5630,5630,5630,0
|
|
20240429,153700,6286087900,5630,5630,5630,5630,0
|
|
20240429,153600,6286087900,5630,5630,5630,5630,0
|
|
20240429,153500,6286087900,5630,5630,5630,5630,0
|
|
20240429,153400,6286087900,5630,5630,5630,5630,0
|
|
20240429,153300,6286087900,5630,5630,5630,5630,0
|
|
20240429,153200,6286087900,5630,5630,5630,5630,0
|
|
20240429,153100,6286087900,5630,5630,5630,5630,0
|
|
20240429,153000,6286087900,5630,5630,5630,5630,11412
|
|
20240429,152900,6221838340,5650,5650,5650,5650,0
|
|
20240429,152800,6221838340,5650,5650,5650,5650,0
|
|
20240429,152700,6221838340,5650,5650,5650,5650,0
|
|
20240429,152600,6221838340,5650,5650,5650,5650,0
|
|
20240429,152500,6221838340,5650,5650,5650,5650,0
|
|
20240429,152400,6221838340,5650,5650,5650,5650,0
|
|
20240429,152300,6221838340,5650,5650,5650,5650,0
|
|
20240429,152200,6221838340,5650,5650,5650,5650,0
|
|
20240429,152100,6221838340,5650,5650,5650,5650,0
|
|
20240429,152000,6221838340,5650,5650,5650,5650,0
|
|
20240429,151900,6221838340,5650,5630,5650,5630,2546
|
|
20240429,151800,6207479040,5630,5630,5640,5620,642
|
|
20240429,151700,6203863530,5640,5630,5640,5630,310
|
|
20240429,151600,6202116080,5630,5640,5640,5630,1378
|
|
20240429,151500,6194355510,5640,5640,5640,5640,970
|
|
20240429,151400,6188884710,5650,5640,5650,5640,759
|
|
20240429,151300,6184602520,5650,5650,5650,5640,123
|
|
20240429,151200,6183907750,5650,5650,5650,5640,495
|
|
20240429,151100,6181113360,5650,5650,5650,5640,797
|
|
20240429,151000,6176610930,5650,5640,5650,5640,709
|
|
20240429,150900,6172605170,5650,5640,5650,5630,204
|
|
20240429,150800,6171453400,5650,5630,5650,5630,674
|
|
20240429,150700,6167648460,5630,5640,5650,5630,428
|
|
20240429,150600,6165234510,5630,5630,5630,5630,839
|
|
20240429,150500,6160510940,5630,5640,5640,5620,1775
|
|
20240429,150400,6150520320,5640,5640,5640,5640,0
|
|
20240429,150300,6150520320,5640,5630,5640,5630,6
|
|
20240429,150200,6150486530,5640,5630,5640,5630,1195
|
|
20240429,150100,6143756490,5640,5630,5640,5630,276
|
|
20240429,150000,6142202040,5640,5640,5640,5640,249
|
|
20240429,145900,6140797680,5660,5650,5660,5640,316
|
|
20240429,145800,6139012110,5650,5650,5650,5640,45
|
|
20240429,145700,6138758120,5660,5660,5660,5650,94
|
|
20240429,145600,6138226090,5650,5660,5660,5650,100
|
|
20240429,145500,6137661070,5660,5650,5660,5650,373
|
|
20240429,145400,6135553590,5650,5650,5660,5640,2063
|
|
20240429,145300,6123899590,5650,5650,5660,5650,791
|
|
20240429,145200,6119430430,5660,5640,5660,5640,1210
|
|
20240429,145100,6112594640,5650,5650,5650,5640,453
|
|
20240429,145000,6110039700,5640,5650,5650,5640,163
|
|
20240429,144900,6109120350,5650,5650,5650,5630,994
|
|
20240429,144800,6103524030,5640,5640,5650,5630,419
|
|
20240429,144700,6101160930,5640,5640,5640,5640,12
|
|
20240429,144600,6101093250,5640,5640,5640,5640,103
|
|
20240429,144500,6100512330,5630,5630,5650,5630,1571
|
|
20240429,144400,6091666850,5630,5640,5640,5630,83
|
|
20240429,144300,6091199260,5650,5630,5650,5630,476
|
|
20240429,144200,6088519000,5650,5630,5650,5630,262
|
|
20240429,144100,6087039870,5660,5640,5660,5640,3
|
|
20240429,144000,6087022920,5630,5650,5660,5630,2107
|
|
20240429,143900,6075138370,5650,5660,5660,5650,65
|
|
20240429,143800,6074770530,5660,5670,5670,5660,10
|
|
20240429,143700,6074713880,5670,5670,5670,5640,101
|
|
20240429,143600,6074142040,5670,5670,5670,5640,382
|
|
20240429,143500,6071979880,5660,5660,5660,5660,837
|
|
20240429,143400,6067242460,5660,5640,5660,5640,512
|
|
20240429,143300,6064349550,5630,5630,5640,5630,66
|
|
20240429,143200,6063977430,5640,5650,5650,5630,1455
|
|
20240429,143100,6055780810,5640,5650,5650,5640,274
|
|
20240429,143000,6054235410,5650,5650,5650,5640,49
|
|
20240429,142900,6053958970,5650,5640,5650,5640,11
|
|
20240429,142800,6053896870,5650,5660,5660,5650,18
|
|
20240429,142700,6053795130,5650,5650,5650,5650,0
|
|
20240429,142600,6053795130,5650,5650,5650,5640,1991
|
|
20240429,142500,6042553380,5650,5640,5650,5640,452
|
|
20240429,142400,6040004090,5640,5640,5640,5640,31
|
|
20240429,142300,6039829250,5640,5650,5650,5630,452
|
|
20240429,142200,6037283710,5650,5650,5650,5640,558
|
|
20240429,142100,6034136070,5650,5650,5650,5650,1
|
|
20240429,142000,6034130420,5650,5650,5650,5640,110
|
|
20240429,141900,6033509970,5650,5650,5650,5650,2
|
|
20240429,141800,6033498670,5650,5630,5650,5630,338
|
|
20240429,141700,6031592340,5640,5630,5640,5630,103
|
|
20240429,141600,6031012430,5640,5630,5640,5630,107
|
|
20240429,141500,6030409910,5640,5650,5650,5630,112
|
|
20240429,141400,6029779250,5650,5650,5650,5630,125
|
|
20240429,141300,6029074800,5630,5650,5650,5630,33
|
|
20240429,141200,6028888410,5660,5660,5660,5630,57
|
|
20240429,141100,6028567440,5630,5650,5660,5630,38
|
|
20240429,141000,6028353220,5660,5660,5660,5660,0
|
|
20240429,140900,6028353220,5660,5640,5660,5640,528
|
|
20240429,140800,6025375130,5620,5650,5650,5620,2009
|
|
20240429,140700,6014066420,5650,5650,5660,5650,212
|
|
20240429,140600,6012868610,5650,5650,5650,5650,62
|
|
20240429,140500,6012518310,5650,5640,5650,5630,125
|
|
20240429,140400,6011813520,5640,5650,5650,5640,61
|
|
20240429,140300,6011469040,5650,5630,5650,5630,577
|
|
20240429,140200,6008216370,5630,5650,5650,5630,2000
|
|
20240429,140100,5996952740,5650,5680,5680,5650,107
|
|
20240429,140000,5996347270,5680,5680,5680,5670,688
|
|
20240429,135900,5992442110,5680,5660,5680,5660,1856
|
|
20240429,135800,5981923420,5660,5650,5660,5650,5
|
|
20240429,135700,5981895130,5660,5650,5660,5650,98
|
|
20240429,135600,5981341400,5660,5660,5660,5660,137
|
|
20240429,135500,5980565980,5660,5660,5660,5660,150
|
|
20240429,135400,5979716980,5660,5660,5660,5650,111
|
|
20240429,135300,5979088730,5660,5650,5660,5650,408
|
|
20240429,135200,5976782630,5650,5640,5650,5640,1549
|
|
20240429,135100,5968043780,5650,5650,5650,5650,1
|
|
20240429,135000,5968038130,5650,5650,5650,5650,153
|
|
20240429,134900,5967173680,5650,5640,5650,5640,398
|
|
20240429,134800,5964928760,5650,5640,5650,5620,1134
|
|
20240429,134700,5958547660,5630,5640,5640,5630,2300
|
|
20240429,134600,5945590010,5640,5640,5660,5640,239
|
|
20240429,134500,5944241960,5650,5660,5660,5650,730
|
|
20240429,134400,5940117440,5650,5630,5650,5630,2164
|
|
20240429,134300,5927927570,5650,5650,5660,5630,1709
|
|
20240429,134200,5918301330,5650,5640,5650,5630,2598
|
|
20240429,134100,5903638540,5650,5640,5650,5640,405
|
|
20240429,134000,5901350530,5660,5650,5660,5630,2645
|
|
20240429,133900,5886435570,5660,5650,5660,5650,38
|
|
20240429,133800,5886220700,5660,5660,5660,5660,54
|
|
20240429,133700,5885915060,5650,5640,5660,5640,663
|
|
20240429,133600,5882170190,5650,5650,5650,5650,122
|
|
20240429,133500,5881480890,5660,5660,5660,5660,130
|
|
20240429,133400,5880745090,5660,5660,5660,5650,638
|
|
20240429,133300,5877134640,5660,5650,5670,5650,1817
|
|
20240429,133200,5866868250,5650,5670,5670,5650,5242
|
|
20240429,133100,5837229490,5680,5680,5680,5680,188
|
|
20240429,133000,5836161650,5680,5680,5680,5680,236
|
|
20240429,132900,5834821170,5680,5660,5680,5660,753
|
|
20240429,132800,5830547130,5680,5680,5680,5680,234
|
|
20240429,132700,5829218010,5680,5670,5680,5670,106
|
|
20240429,132600,5828616980,5660,5660,5660,5660,502
|
|
20240429,132500,5825775660,5660,5660,5680,5660,1141
|
|
20240429,132400,5819295580,5680,5680,5680,5680,0
|
|
20240429,132300,5819295580,5680,5670,5680,5660,268
|
|
20240429,132200,5817778600,5660,5660,5660,5660,20
|
|
20240429,132100,5817665400,5670,5670,5670,5670,518
|
|
20240429,132000,5814728340,5660,5670,5680,5660,754
|
|
20240429,131900,5810458550,5680,5680,5680,5670,14
|
|
20240429,131800,5810379150,5680,5670,5680,5660,484
|
|
20240429,131700,5807632370,5660,5680,5680,5660,2003
|
|
20240429,131600,5796273880,5680,5660,5680,5660,6
|
|
20240429,131500,5796239860,5670,5670,5670,5670,472
|
|
20240429,131400,5793563620,5670,5660,5680,5650,3278
|
|
20240429,131300,5775003910,5650,5650,5660,5650,3360
|
|
20240429,131200,5755991790,5670,5670,5680,5630,7628
|
|
20240429,131100,5712903630,5670,5690,5690,5670,361
|
|
20240429,131000,5710853880,5690,5680,5700,5680,304
|
|
20240429,130900,5709123140,5700,5690,5700,5690,2
|
|
20240429,130800,5709111750,5690,5690,5700,5690,2360
|
|
20240429,130700,5695664590,5670,5700,5700,5670,325
|
|
20240429,130600,5693815540,5700,5680,5700,5680,750
|
|
20240429,130500,5689549440,5690,5680,5690,5680,289
|
|
20240429,130400,5687905180,5690,5690,5690,5680,104
|
|
20240429,130300,5687314430,5680,5680,5680,5680,594
|
|
20240429,130200,5683940510,5680,5660,5680,5660,110
|
|
20240429,130100,5683316810,5660,5660,5680,5660,415
|
|
20240429,130000,5680965850,5680,5660,5680,5620,9856
|
|
20240429,125900,5625336120,5680,5660,5680,5660,750
|
|
20240429,125800,5621089050,5680,5680,5680,5660,802
|
|
20240429,125700,5616542720,5680,5670,5680,5660,1610
|
|
20240429,125600,5607424140,5670,5680,5680,5670,597
|
|
20240429,125500,5604039140,5680,5690,5690,5680,316
|
|
20240429,125400,5602244250,5680,5680,5680,5680,141
|
|
20240429,125300,5601443370,5680,5680,5680,5670,220
|
|
20240429,125200,5600194640,5670,5690,5710,5640,5140
|
|
20240429,125100,5571057070,5700,5690,5700,5690,30
|
|
20240429,125000,5570886100,5680,5700,5700,5680,846
|
|
20240429,124900,5566078970,5700,5690,5700,5690,194
|
|
20240429,124800,5564974090,5690,5700,5700,5690,456
|
|
20240429,124700,5562377120,5700,5700,5700,5700,736
|
|
20240429,124600,5558181920,5700,5720,5720,5690,2263
|
|
20240429,124500,5545283060,5700,5710,5720,5700,1722
|
|
20240429,124400,5535451600,5710,5720,5720,5710,793
|
|
20240429,124300,5530922560,5710,5710,5710,5710,448
|
|
20240429,124200,5528364480,5720,5710,5720,5700,293
|
|
20240429,124100,5526693010,5720,5710,5720,5700,192
|
|
20240429,124000,5525596970,5710,5710,5710,5700,284
|
|
20240429,123900,5523978080,5710,5710,5710,5700,266
|
|
20240429,123800,5522459920,5710,5720,5720,5700,2534
|
|
20240429,123700,5507986940,5710,5710,5710,5710,354
|
|
20240429,123600,5505965600,5710,5710,5720,5710,452
|
|
20240429,123500,5503384300,5720,5710,5720,5710,24
|
|
20240429,123400,5503247240,5730,5710,5740,5700,6063
|
|
20240429,123300,5468540180,5700,5710,5720,5700,1082
|
|
20240429,123200,5462366640,5710,5740,5740,5710,10133
|
|
20240429,123100,5404285560,5740,5750,5750,5740,3880
|
|
20240429,123000,5381999630,5750,5750,5770,5750,4646
|
|
20240429,122900,5355239440,5750,5750,5760,5730,4464
|
|
20240429,122800,5329609670,5750,5750,5770,5730,13837
|
|
20240429,122700,5249977250,5750,5730,5750,5730,9766
|
|
20240429,122600,5193868680,5740,5730,5750,5730,8358
|
|
20240429,122500,5145902950,5740,5730,5740,5720,8064
|
|
20240429,122400,5099680830,5730,5710,5730,5700,8637
|
|
20240429,122300,5050261290,5710,5690,5710,5690,3417
|
|
20240429,122200,5030778330,5690,5680,5690,5680,667
|
|
20240429,122100,5026983910,5690,5700,5700,5690,1346
|
|
20240429,122000,5019316970,5700,5670,5700,5670,3058
|
|
20240429,121900,5001888930,5700,5670,5700,5670,614
|
|
20240429,121800,4998400120,5660,5660,5660,5660,275
|
|
20240429,121700,4996843620,5670,5630,5670,5630,2452
|
|
20240429,121600,4982973840,5630,5640,5650,5630,186
|
|
20240429,121500,4981924090,5640,5640,5640,5640,196
|
|
20240429,121400,4980818650,5640,5650,5650,5640,181
|
|
20240429,121300,4979796310,5650,5640,5650,5640,187
|
|
20240429,121200,4978741620,5650,5640,5650,5640,50
|
|
20240429,121100,4978459610,5640,5640,5650,5640,1095
|
|
20240429,121000,4972283800,5630,5630,5630,5630,5730
|
|
20240429,120900,4940023900,5630,5630,5630,5630,204
|
|
20240429,120800,4938875380,5640,5640,5640,5640,2007
|
|
20240429,120700,4927555900,5640,5640,5640,5640,507
|
|
20240429,120600,4924696420,5650,5650,5650,5650,968
|
|
20240429,120500,4919227220,5650,5650,5650,5640,367
|
|
20240429,120400,4917153690,5660,5640,5660,5640,1378
|
|
20240429,120300,4909368860,5650,5650,5650,5640,217
|
|
20240429,120200,4908144280,5650,5680,5690,5650,849
|
|
20240429,120100,4903334070,5660,5690,5710,5660,12123
|
|
20240429,120000,4834583000,5700,5670,5720,5670,19322
|
|
20240429,115900,4724517370,5660,5670,5670,5660,470
|
|
20240429,115800,4721857140,5660,5660,5660,5660,74
|
|
20240429,115700,4721438300,5670,5670,5680,5670,8253
|
|
20240429,115600,4674643150,5680,5670,5680,5670,417
|
|
20240429,115500,4672277760,5670,5670,5680,5670,778
|
|
20240429,115400,4667865490,5680,5660,5680,5610,9849
|
|
20240429,115300,4612372190,5660,5670,5670,5660,308
|
|
20240429,115200,4610625880,5670,5670,5680,5670,1633
|
|
20240429,115100,4601355800,5670,5680,5680,5670,460
|
|
20240429,115000,4598746730,5670,5670,5680,5670,11089
|
|
20240429,114900,4535773930,5670,5660,5670,5660,511
|
|
20240429,114800,4532880760,5660,5670,5670,5660,72
|
|
20240429,114700,4532472610,5660,5670,5670,5660,415
|
|
20240429,114600,4530120580,5670,5670,5670,5670,0
|
|
20240429,114500,4530120580,5670,5670,5670,5640,110
|
|
20240429,114400,4529497480,5650,5640,5650,5640,853
|
|
20240429,114300,4524685180,5640,5670,5670,5630,1001
|
|
20240429,114200,4519043990,5670,5670,5670,5630,2480
|
|
20240429,114100,4505050920,5670,5670,5670,5670,643
|
|
20240429,114000,4501405110,5670,5680,5680,5660,1873
|
|
20240429,113900,4490780090,5680,5660,5680,5650,3264
|
|
20240429,113800,4472292930,5650,5640,5650,5640,2370
|
|
20240429,113700,4458917210,5650,5640,5650,5640,196
|
|
20240429,113600,4457811760,5640,5640,5640,5640,669
|
|
20240429,113500,4454038600,5650,5630,5650,5610,6344
|
|
20240429,113400,4418379390,5630,5640,5650,5630,368
|
|
20240429,113300,4416307510,5640,5640,5640,5630,655
|
|
20240429,113200,4412617170,5640,5640,5640,5630,46
|
|
20240429,113100,4412357810,5630,5650,5650,5610,3428
|
|
20240429,113000,4393090500,5650,5640,5650,5630,1985
|
|
20240429,112900,4381895330,5650,5650,5650,5610,6027
|
|
20240429,112800,4347973670,5650,5670,5680,5620,9447
|
|
20240429,112700,4294643270,5660,5680,5680,5660,1023
|
|
20240429,112600,4288842840,5680,5650,5690,5650,2447
|
|
20240429,112500,4274949060,5650,5690,5700,5650,4224
|
|
20240429,112400,4250947510,5690,5700,5710,5680,3326
|
|
20240429,112300,4231991840,5680,5730,5730,5680,3623
|
|
20240429,112200,4211330900,5730,5700,5730,5670,15757
|
|
20240429,112100,4121492400,5700,5670,5700,5670,23945
|
|
20240429,112000,3985151370,5670,5690,5690,5670,10129
|
|
20240429,111900,3927531160,5680,5680,5690,5670,6478
|
|
20240429,111800,3890729100,5690,5670,5690,5660,12047
|
|
20240429,111700,3822388480,5680,5680,5680,5660,3946
|
|
20240429,111600,3799985210,5660,5640,5680,5620,13287
|
|
20240429,111500,3724873460,5640,5620,5640,5620,7569
|
|
20240429,111400,3682224500,5620,5620,5630,5620,1050
|
|
20240429,111300,3676321750,5620,5610,5620,5610,443
|
|
20240429,111200,3673836510,5590,5610,5610,5580,3294
|
|
20240429,111100,3655438680,5610,5620,5620,5580,4856
|
|
20240429,111000,3628247370,5620,5630,5630,5620,535
|
|
20240429,110900,3625236240,5630,5620,5640,5620,7105
|
|
20240429,110800,3585245630,5620,5600,5620,5590,9973
|
|
20240429,110700,3529338030,5600,5590,5600,5590,161
|
|
20240429,110600,3528437960,5580,5580,5590,5580,90
|
|
20240429,110500,3527935750,5580,5590,5590,5580,2010
|
|
20240429,110400,3516712720,5600,5600,5600,5600,3
|
|
20240429,110300,3516695920,5590,5590,5600,5590,480
|
|
20240429,110200,3514010980,5590,5600,5600,5590,34
|
|
20240429,110100,3513820770,5600,5600,5610,5600,617
|
|
20240429,110000,3510365550,5600,5600,5600,5590,276
|
|
20240429,105900,3508822610,5600,5600,5610,5600,543
|
|
20240429,105800,3505777810,5610,5580,5610,5580,6493
|
|
20240429,105700,3469412400,5600,5570,5600,5570,1570
|
|
20240429,105600,3460644760,5570,5570,5570,5560,649
|
|
20240429,105500,3457034680,5560,5570,5570,5560,1837
|
|
20240429,105400,3446804940,5580,5590,5590,5580,1269
|
|
20240429,105300,3439723770,5590,5590,5590,5590,63
|
|
20240429,105200,3439371600,5590,5590,5600,5590,197
|
|
20240429,105100,3438270320,5590,5600,5600,5590,1018
|
|
20240429,105000,3432569600,5600,5600,5600,5590,5387
|
|
20240429,104900,3402402410,5600,5600,5600,5600,0
|
|
20240429,104800,3402402410,5600,5580,5600,5580,474
|
|
20240429,104700,3399752970,5580,5590,5590,5580,734
|
|
20240429,104600,3395653810,5590,5590,5590,5580,2647
|
|
20240429,104500,3380877080,5590,5590,5590,5590,4
|
|
20240429,104400,3380854720,5590,5580,5590,5580,151
|
|
20240429,104300,3380011800,5580,5580,5580,5580,304
|
|
20240429,104200,3378315480,5590,5580,5590,5580,2174
|
|
20240429,104100,3366172420,5570,5570,5580,5570,6442
|
|
20240429,104000,3330286980,5570,5580,5580,5570,1401
|
|
20240429,103900,3322470250,5590,5580,5590,5580,689
|
|
20240429,103800,3318624630,5580,5580,5580,5580,3209
|
|
20240429,103700,3300718410,5590,5590,5590,5590,481
|
|
20240429,103600,3298029620,5590,5580,5590,5580,142
|
|
20240429,103500,3297235850,5580,5580,5580,5580,520
|
|
20240429,103400,3294334250,5580,5590,5590,5580,1043
|
|
20240429,103300,3288508050,5590,5590,5590,5590,221
|
|
20240429,103200,3287272660,5590,5590,5600,5590,208
|
|
20240429,103100,3286109930,5590,5590,5590,5590,586
|
|
20240429,103000,3282834190,5600,5590,5600,5580,1141
|
|
20240429,102900,3276454860,5590,5590,5600,5590,159
|
|
20240429,102800,3275565780,5590,5600,5600,5590,1126
|
|
20240429,102700,3269261970,5610,5600,5610,5600,77
|
|
20240429,102600,3268830750,5600,5600,5600,5600,1579
|
|
20240429,102500,3259988350,5610,5600,5610,5600,407
|
|
20240429,102400,3257708920,5620,5610,5620,5600,913
|
|
20240429,102300,3252592370,5590,5600,5610,5590,1129
|
|
20240429,102200,3246267260,5590,5590,5590,5590,471
|
|
20240429,102100,3243634370,5600,5600,5600,5590,682
|
|
20240429,102000,3239819460,5590,5590,5590,5590,363
|
|
20240429,101900,3237790290,5600,5600,5610,5590,394
|
|
20240429,101800,3235584110,5600,5590,5600,5590,198
|
|
20240429,101700,3234475350,5600,5610,5610,5590,1112
|
|
20240429,101600,3228258120,5610,5600,5610,5590,639
|
|
20240429,101500,3224679290,5610,5610,5610,5600,377
|
|
20240429,101400,3222567790,5600,5600,5610,5600,1399
|
|
20240429,101300,3214732890,5600,5610,5620,5600,205
|
|
20240429,101200,3213584300,5610,5610,5630,5600,569
|
|
20240429,101100,3210390430,5630,5630,5630,5600,1236
|
|
20240429,101000,3203458490,5610,5640,5640,5610,2702
|
|
20240429,100900,3188276250,5630,5640,5650,5630,5487
|
|
20240429,100800,3157356690,5640,5650,5650,5640,1546
|
|
20240429,100700,3148631760,5640,5630,5640,5630,1932
|
|
20240429,100600,3137738970,5630,5630,5640,5630,4341
|
|
20240429,100500,3113299080,5630,5630,5640,5620,2444
|
|
20240429,100400,3099539350,5630,5620,5630,5620,1474
|
|
20240429,100300,3091244490,5630,5640,5640,5620,1993
|
|
20240429,100200,3080028500,5630,5640,5650,5620,5859
|
|
20240429,100100,3047007190,5650,5660,5660,5650,6391
|
|
20240429,100000,3010895340,5660,5650,5670,5640,18773
|
|
20240429,095900,2904726140,5650,5630,5650,5620,22779
|
|
20240429,095800,2776245130,5630,5630,5630,5610,6705
|
|
20240429,095700,2738536250,5630,5620,5630,5620,16423
|
|
20240429,095600,2646196130,5620,5600,5620,5600,5109
|
|
20240429,095500,2617543100,5600,5610,5610,5600,624
|
|
20240429,095400,2614048680,5590,5590,5610,5590,1203
|
|
20240429,095300,2607316740,5600,5590,5600,5580,7513
|
|
20240429,095200,2565274290,5590,5600,5600,5580,2930
|
|
20240429,095100,2548879870,5600,5590,5600,5590,933
|
|
20240429,095000,2543664370,5590,5580,5590,5580,639
|
|
20240429,094900,2540098740,5590,5590,5590,5580,1251
|
|
20240429,094800,2533105660,5590,5580,5600,5580,380
|
|
20240429,094700,2530983900,5580,5610,5620,5580,5026
|
|
20240429,094600,2502862470,5620,5600,5620,5600,8104
|
|
20240429,094500,2457448160,5600,5570,5600,5570,2350
|
|
20240429,094400,2444326560,5570,5580,5590,5570,2288
|
|
20240429,094300,2431567100,5590,5600,5600,5580,1948
|
|
20240429,094200,2420682700,5600,5600,5600,5590,1690
|
|
20240429,094100,2411227150,5600,5560,5600,5550,15532
|
|
20240429,094000,2324634930,5550,5560,5560,5550,2688
|
|
20240429,093900,2309714260,5560,5560,5570,5550,1935
|
|
20240429,093800,2298957590,5560,5560,5570,5560,1362
|
|
20240429,093700,2291384460,5560,5570,5570,5560,1352
|
|
20240429,093600,2283862720,5570,5580,5580,5560,2275
|
|
20240429,093500,2271196810,5580,5580,5580,5570,1700
|
|
20240429,093400,2261722270,5580,5570,5580,5560,2687
|
|
20240429,093300,2246747900,5570,5590,5600,5560,7392
|
|
20240429,093200,2205513150,5590,5610,5610,5580,7137
|
|
20240429,093100,2165643090,5610,5610,5610,5590,3533
|
|
20240429,093000,2145842890,5600,5610,5620,5600,11079
|
|
20240429,092900,2083764640,5610,5590,5610,5590,6053
|
|
20240429,092800,2049886490,5600,5610,5610,5580,10097
|
|
20240429,092700,1993328600,5610,5570,5610,5570,5431
|
|
20240429,092600,1962955860,5570,5570,5580,5570,3335
|
|
20240429,092500,1944365450,5570,5540,5580,5540,3272
|
|
20240429,092400,1926212350,5540,5550,5560,5540,3151
|
|
20240429,092300,1908726620,5550,5560,5570,5540,8789
|
|
20240429,092200,1859934610,5560,5610,5610,5560,22972
|
|
20240429,092100,1731593140,5610,5640,5640,5600,7535
|
|
20240429,092000,1689261760,5620,5610,5640,5600,12953
|
|
20240429,091900,1616506760,5620,5580,5630,5580,25701
|
|
20240429,091800,1472529410,5590,5570,5590,5570,5249
|
|
20240429,091700,1443240380,5580,5580,5590,5570,7081
|
|
20240429,091600,1403717160,5580,5590,5600,5570,9841
|
|
20240429,091500,1348750320,5590,5580,5590,5560,22751
|
|
20240429,091400,1221907100,5580,5560,5590,5550,21640
|
|
20240429,091300,1101391340,5550,5490,5560,5480,40021
|
|
20240429,091200,880417050,5470,5440,5490,5440,22259
|
|
20240429,091100,758763790,5430,5460,5460,5420,4742
|
|
20240429,091000,732950970,5460,5390,5460,5380,14847
|
|
20240429,090900,652466510,5380,5380,5400,5360,4951
|
|
20240429,090800,625828980,5380,5390,5420,5360,32176
|
|
20240429,090700,452311070,5390,5390,5390,5370,6401
|
|
20240429,090600,417828630,5390,5360,5390,5340,16390
|
|
20240429,090500,329905680,5360,5320,5370,5320,13390
|
|
20240429,090400,258416680,5320,5320,5330,5310,2206
|
|
20240429,090300,246677290,5320,5270,5330,5270,6982
|
|
20240429,090200,209614740,5270,5280,5290,5240,7311
|
|
20240429,090100,171116920,5250,5260,5290,5250,6052
|
|
20240429,090000,139295380,5260,5330,5340,5260,26197
|