752 lines
41 KiB
CSV
752 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,212900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,212800,76379276200,40200,40200,40200,40200,0
|
|
20240429,212700,76379276200,40200,40200,40200,40200,0
|
|
20240429,212600,76379276200,40200,40200,40200,40200,0
|
|
20240429,212500,76379276200,40200,40200,40200,40200,0
|
|
20240429,212400,76379276200,40200,40200,40200,40200,0
|
|
20240429,212300,76379276200,40200,40200,40200,40200,0
|
|
20240429,212200,76379276200,40200,40200,40200,40200,0
|
|
20240429,212100,76379276200,40200,40200,40200,40200,0
|
|
20240429,212000,76379276200,40200,40200,40200,40200,0
|
|
20240429,211900,76379276200,40200,40200,40200,40200,0
|
|
20240429,211800,76379276200,40200,40200,40200,40200,0
|
|
20240429,211700,76379276200,40200,40200,40200,40200,0
|
|
20240429,211600,76379276200,40200,40200,40200,40200,0
|
|
20240429,211500,76379276200,40200,40200,40200,40200,0
|
|
20240429,211400,76379276200,40200,40200,40200,40200,0
|
|
20240429,211300,76379276200,40200,40200,40200,40200,0
|
|
20240429,211200,76379276200,40200,40200,40200,40200,0
|
|
20240429,211100,76379276200,40200,40200,40200,40200,0
|
|
20240429,211000,76379276200,40200,40200,40200,40200,0
|
|
20240429,210900,76379276200,40200,40200,40200,40200,0
|
|
20240429,210800,76379276200,40200,40200,40200,40200,0
|
|
20240429,210700,76379276200,40200,40200,40200,40200,0
|
|
20240429,210600,76379276200,40200,40200,40200,40200,0
|
|
20240429,210500,76379276200,40200,40200,40200,40200,0
|
|
20240429,210400,76379276200,40200,40200,40200,40200,0
|
|
20240429,210300,76379276200,40200,40200,40200,40200,0
|
|
20240429,210200,76379276200,40200,40200,40200,40200,0
|
|
20240429,210100,76379276200,40200,40200,40200,40200,0
|
|
20240429,210000,76379276200,40200,40200,40200,40200,0
|
|
20240429,205900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,205800,76379276200,40200,40200,40200,40200,0
|
|
20240429,205700,76379276200,40200,40200,40200,40200,0
|
|
20240429,205600,76379276200,40200,40200,40200,40200,0
|
|
20240429,205500,76379276200,40200,40200,40200,40200,0
|
|
20240429,205400,76379276200,40200,40200,40200,40200,0
|
|
20240429,205300,76379276200,40200,40200,40200,40200,0
|
|
20240429,205200,76379276200,40200,40200,40200,40200,0
|
|
20240429,205100,76379276200,40200,40200,40200,40200,0
|
|
20240429,205000,76379276200,40200,40200,40200,40200,0
|
|
20240429,204900,76379276200,40200,40200,40200,40200,0
|
|
20240429,204800,76379276200,40200,40200,40200,40200,0
|
|
20240429,204700,76379276200,40200,40200,40200,40200,0
|
|
20240429,204600,76379276200,40200,40200,40200,40200,0
|
|
20240429,204500,76379276200,40200,40200,40200,40200,0
|
|
20240429,204400,76379276200,40200,40200,40200,40200,0
|
|
20240429,204300,76379276200,40200,40200,40200,40200,0
|
|
20240429,204200,76379276200,40200,40200,40200,40200,0
|
|
20240429,204100,76379276200,40200,40200,40200,40200,0
|
|
20240429,204000,76379276200,40200,40200,40200,40200,0
|
|
20240429,203900,76379276200,40200,40200,40200,40200,0
|
|
20240429,203800,76379276200,40200,40200,40200,40200,0
|
|
20240429,203700,76379276200,40200,40200,40200,40200,0
|
|
20240429,203600,76379276200,40200,40200,40200,40200,0
|
|
20240429,203500,76379276200,40200,40200,40200,40200,0
|
|
20240429,203400,76379276200,40200,40200,40200,40200,0
|
|
20240429,203300,76379276200,40200,40200,40200,40200,0
|
|
20240429,203200,76379276200,40200,40200,40200,40200,0
|
|
20240429,203100,76379276200,40200,40200,40200,40200,0
|
|
20240429,203000,76379276200,40200,40200,40200,40200,0
|
|
20240429,202900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,202800,76379276200,40200,40200,40200,40200,0
|
|
20240429,202700,76379276200,40200,40200,40200,40200,0
|
|
20240429,202600,76379276200,40200,40200,40200,40200,0
|
|
20240429,202500,76379276200,40200,40200,40200,40200,0
|
|
20240429,202400,76379276200,40200,40200,40200,40200,0
|
|
20240429,202300,76379276200,40200,40200,40200,40200,0
|
|
20240429,202200,76379276200,40200,40200,40200,40200,0
|
|
20240429,202100,76379276200,40200,40200,40200,40200,0
|
|
20240429,202000,76379276200,40200,40200,40200,40200,0
|
|
20240429,201900,76379276200,40200,40200,40200,40200,0
|
|
20240429,201800,76379276200,40200,40200,40200,40200,0
|
|
20240429,201700,76379276200,40200,40200,40200,40200,0
|
|
20240429,201600,76379276200,40200,40200,40200,40200,0
|
|
20240429,201500,76379276200,40200,40200,40200,40200,0
|
|
20240429,201400,76379276200,40200,40200,40200,40200,0
|
|
20240429,201300,76379276200,40200,40200,40200,40200,0
|
|
20240429,201200,76379276200,40200,40200,40200,40200,0
|
|
20240429,201100,76379276200,40200,40200,40200,40200,0
|
|
20240429,201000,76379276200,40200,40200,40200,40200,0
|
|
20240429,200900,76379276200,40200,40200,40200,40200,0
|
|
20240429,200800,76379276200,40200,40200,40200,40200,0
|
|
20240429,200700,76379276200,40200,40200,40200,40200,0
|
|
20240429,200600,76379276200,40200,40200,40200,40200,0
|
|
20240429,200500,76379276200,40200,40200,40200,40200,0
|
|
20240429,200400,76379276200,40200,40200,40200,40200,0
|
|
20240429,200300,76379276200,40200,40200,40200,40200,0
|
|
20240429,200200,76379276200,40200,40200,40200,40200,0
|
|
20240429,200100,76379276200,40200,40200,40200,40200,0
|
|
20240429,200000,76379276200,40200,40200,40200,40200,0
|
|
20240429,195900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,195800,76379276200,40200,40200,40200,40200,0
|
|
20240429,195700,76379276200,40200,40200,40200,40200,0
|
|
20240429,195600,76379276200,40200,40200,40200,40200,0
|
|
20240429,195500,76379276200,40200,40200,40200,40200,0
|
|
20240429,195400,76379276200,40200,40200,40200,40200,0
|
|
20240429,195300,76379276200,40200,40200,40200,40200,0
|
|
20240429,195200,76379276200,40200,40200,40200,40200,0
|
|
20240429,195100,76379276200,40200,40200,40200,40200,0
|
|
20240429,195000,76379276200,40200,40200,40200,40200,0
|
|
20240429,194900,76379276200,40200,40200,40200,40200,0
|
|
20240429,194800,76379276200,40200,40200,40200,40200,0
|
|
20240429,194700,76379276200,40200,40200,40200,40200,0
|
|
20240429,194600,76379276200,40200,40200,40200,40200,0
|
|
20240429,194500,76379276200,40200,40200,40200,40200,0
|
|
20240429,194400,76379276200,40200,40200,40200,40200,0
|
|
20240429,194300,76379276200,40200,40200,40200,40200,0
|
|
20240429,194200,76379276200,40200,40200,40200,40200,0
|
|
20240429,194100,76379276200,40200,40200,40200,40200,0
|
|
20240429,194000,76379276200,40200,40200,40200,40200,0
|
|
20240429,193900,76379276200,40200,40200,40200,40200,0
|
|
20240429,193800,76379276200,40200,40200,40200,40200,0
|
|
20240429,193700,76379276200,40200,40200,40200,40200,0
|
|
20240429,193600,76379276200,40200,40200,40200,40200,0
|
|
20240429,193500,76379276200,40200,40200,40200,40200,0
|
|
20240429,193400,76379276200,40200,40200,40200,40200,0
|
|
20240429,193300,76379276200,40200,40200,40200,40200,0
|
|
20240429,193200,76379276200,40200,40200,40200,40200,0
|
|
20240429,193100,76379276200,40200,40200,40200,40200,0
|
|
20240429,193000,76379276200,40200,40200,40200,40200,0
|
|
20240429,192900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,192800,76379276200,40200,40200,40200,40200,0
|
|
20240429,192700,76379276200,40200,40200,40200,40200,0
|
|
20240429,192600,76379276200,40200,40200,40200,40200,0
|
|
20240429,192500,76379276200,40200,40200,40200,40200,0
|
|
20240429,192400,76379276200,40200,40200,40200,40200,0
|
|
20240429,192300,76379276200,40200,40200,40200,40200,0
|
|
20240429,192200,76379276200,40200,40200,40200,40200,0
|
|
20240429,192100,76379276200,40200,40200,40200,40200,0
|
|
20240429,192000,76379276200,40200,40200,40200,40200,0
|
|
20240429,191900,76379276200,40200,40200,40200,40200,0
|
|
20240429,191800,76379276200,40200,40200,40200,40200,0
|
|
20240429,191700,76379276200,40200,40200,40200,40200,0
|
|
20240429,191600,76379276200,40200,40200,40200,40200,0
|
|
20240429,191500,76379276200,40200,40200,40200,40200,0
|
|
20240429,191400,76379276200,40200,40200,40200,40200,0
|
|
20240429,191300,76379276200,40200,40200,40200,40200,0
|
|
20240429,191200,76379276200,40200,40200,40200,40200,0
|
|
20240429,191100,76379276200,40200,40200,40200,40200,0
|
|
20240429,191000,76379276200,40200,40200,40200,40200,0
|
|
20240429,190900,76379276200,40200,40200,40200,40200,0
|
|
20240429,190800,76379276200,40200,40200,40200,40200,0
|
|
20240429,190700,76379276200,40200,40200,40200,40200,0
|
|
20240429,190600,76379276200,40200,40200,40200,40200,0
|
|
20240429,190500,76379276200,40200,40200,40200,40200,0
|
|
20240429,190400,76379276200,40200,40200,40200,40200,0
|
|
20240429,190300,76379276200,40200,40200,40200,40200,0
|
|
20240429,190200,76379276200,40200,40200,40200,40200,0
|
|
20240429,190100,76379276200,40200,40200,40200,40200,0
|
|
20240429,190000,76379276200,40200,40200,40200,40200,0
|
|
20240429,185900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,185800,76379276200,40200,40200,40200,40200,0
|
|
20240429,185700,76379276200,40200,40200,40200,40200,0
|
|
20240429,185600,76379276200,40200,40200,40200,40200,0
|
|
20240429,185500,76379276200,40200,40200,40200,40200,0
|
|
20240429,185400,76379276200,40200,40200,40200,40200,0
|
|
20240429,185300,76379276200,40200,40200,40200,40200,0
|
|
20240429,185200,76379276200,40200,40200,40200,40200,0
|
|
20240429,185100,76379276200,40200,40200,40200,40200,0
|
|
20240429,185000,76379276200,40200,40200,40200,40200,0
|
|
20240429,184900,76379276200,40200,40200,40200,40200,0
|
|
20240429,184800,76379276200,40200,40200,40200,40200,0
|
|
20240429,184700,76379276200,40200,40200,40200,40200,0
|
|
20240429,184600,76379276200,40200,40200,40200,40200,0
|
|
20240429,184500,76379276200,40200,40200,40200,40200,0
|
|
20240429,184400,76379276200,40200,40200,40200,40200,0
|
|
20240429,184300,76379276200,40200,40200,40200,40200,0
|
|
20240429,184200,76379276200,40200,40200,40200,40200,0
|
|
20240429,184100,76379276200,40200,40200,40200,40200,0
|
|
20240429,184000,76379276200,40200,40200,40200,40200,0
|
|
20240429,183900,76379276200,40200,40200,40200,40200,0
|
|
20240429,183800,76379276200,40200,40200,40200,40200,0
|
|
20240429,183700,76379276200,40200,40200,40200,40200,0
|
|
20240429,183600,76379276200,40200,40200,40200,40200,0
|
|
20240429,183500,76379276200,40200,40200,40200,40200,0
|
|
20240429,183400,76379276200,40200,40200,40200,40200,0
|
|
20240429,183300,76379276200,40200,40200,40200,40200,0
|
|
20240429,183200,76379276200,40200,40200,40200,40200,0
|
|
20240429,183100,76379276200,40200,40200,40200,40200,0
|
|
20240429,183000,76379276200,40200,40200,40200,40200,0
|
|
20240429,182900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,182800,76379276200,40200,40200,40200,40200,0
|
|
20240429,182700,76379276200,40200,40200,40200,40200,0
|
|
20240429,182600,76379276200,40200,40200,40200,40200,0
|
|
20240429,182500,76379276200,40200,40200,40200,40200,0
|
|
20240429,182400,76379276200,40200,40200,40200,40200,0
|
|
20240429,182300,76379276200,40200,40200,40200,40200,0
|
|
20240429,182200,76379276200,40200,40200,40200,40200,0
|
|
20240429,182100,76379276200,40200,40200,40200,40200,0
|
|
20240429,182000,76379276200,40200,40200,40200,40200,0
|
|
20240429,181900,76379276200,40200,40200,40200,40200,0
|
|
20240429,181800,76379276200,40200,40200,40200,40200,0
|
|
20240429,181700,76379276200,40200,40200,40200,40200,0
|
|
20240429,181600,76379276200,40200,40200,40200,40200,0
|
|
20240429,181500,76379276200,40200,40200,40200,40200,0
|
|
20240429,181400,76379276200,40200,40200,40200,40200,0
|
|
20240429,181300,76379276200,40200,40200,40200,40200,0
|
|
20240429,181200,76379276200,40200,40200,40200,40200,0
|
|
20240429,181100,76379276200,40200,40200,40200,40200,0
|
|
20240429,181000,76379276200,40200,40200,40200,40200,0
|
|
20240429,180900,76379276200,40200,40200,40200,40200,0
|
|
20240429,180800,76379276200,40200,40200,40200,40200,0
|
|
20240429,180700,76379276200,40200,40200,40200,40200,0
|
|
20240429,180600,76379276200,40200,40200,40200,40200,0
|
|
20240429,180500,76379276200,40200,40200,40200,40200,0
|
|
20240429,180400,76379276200,40200,40200,40200,40200,0
|
|
20240429,180300,76379276200,40200,40200,40200,40200,0
|
|
20240429,180200,76379276200,40200,40200,40200,40200,0
|
|
20240429,180100,76379276200,40200,40200,40200,40200,0
|
|
20240429,180000,76379276200,40200,40200,40200,40200,0
|
|
20240429,175900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,175800,76379276200,40200,40200,40200,40200,0
|
|
20240429,175700,76379276200,40200,40200,40200,40200,0
|
|
20240429,175600,76379276200,40200,40200,40200,40200,0
|
|
20240429,175500,76379276200,40200,40200,40200,40200,0
|
|
20240429,175400,76379276200,40200,40200,40200,40200,0
|
|
20240429,175300,76379276200,40200,40200,40200,40200,0
|
|
20240429,175200,76379276200,40200,40200,40200,40200,0
|
|
20240429,175100,76379276200,40200,40200,40200,40200,0
|
|
20240429,175000,76379276200,40200,40200,40200,40200,0
|
|
20240429,174900,76379276200,40200,40200,40200,40200,0
|
|
20240429,174800,76379276200,40200,40200,40200,40200,0
|
|
20240429,174700,76379276200,40200,40200,40200,40200,0
|
|
20240429,174600,76379276200,40200,40200,40200,40200,0
|
|
20240429,174500,76379276200,40200,40200,40200,40200,0
|
|
20240429,174400,76379276200,40200,40200,40200,40200,0
|
|
20240429,174300,76379276200,40200,40200,40200,40200,0
|
|
20240429,174200,76379276200,40200,40200,40200,40200,0
|
|
20240429,174100,76379276200,40200,40200,40200,40200,0
|
|
20240429,174000,76379276200,40200,40200,40200,40200,0
|
|
20240429,173900,76379276200,40200,40200,40200,40200,0
|
|
20240429,173800,76379276200,40200,40200,40200,40200,0
|
|
20240429,173700,76379276200,40200,40200,40200,40200,0
|
|
20240429,173600,76379276200,40200,40200,40200,40200,0
|
|
20240429,173500,76379276200,40200,40200,40200,40200,0
|
|
20240429,173400,76379276200,40200,40200,40200,40200,0
|
|
20240429,173300,76379276200,40200,40200,40200,40200,0
|
|
20240429,173200,76379276200,40200,40200,40200,40200,0
|
|
20240429,173100,76379276200,40200,40200,40200,40200,0
|
|
20240429,173000,76379276200,40200,40200,40200,40200,0
|
|
20240429,172900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,172800,76379276200,40200,40200,40200,40200,0
|
|
20240429,172700,76379276200,40200,40200,40200,40200,0
|
|
20240429,172600,76379276200,40200,40200,40200,40200,0
|
|
20240429,172500,76379276200,40200,40200,40200,40200,0
|
|
20240429,172400,76379276200,40200,40200,40200,40200,0
|
|
20240429,172300,76379276200,40200,40200,40200,40200,0
|
|
20240429,172200,76379276200,40200,40200,40200,40200,0
|
|
20240429,172100,76379276200,40200,40200,40200,40200,0
|
|
20240429,172000,76379276200,40200,40200,40200,40200,0
|
|
20240429,171900,76379276200,40200,40200,40200,40200,0
|
|
20240429,171800,76379276200,40200,40200,40200,40200,0
|
|
20240429,171700,76379276200,40200,40200,40200,40200,0
|
|
20240429,171600,76379276200,40200,40200,40200,40200,0
|
|
20240429,171500,76379276200,40200,40200,40200,40200,0
|
|
20240429,171400,76379276200,40200,40200,40200,40200,0
|
|
20240429,171300,76379276200,40200,40200,40200,40200,0
|
|
20240429,171200,76379276200,40200,40200,40200,40200,0
|
|
20240429,171100,76379276200,40200,40200,40200,40200,0
|
|
20240429,171000,76379276200,40200,40200,40200,40200,0
|
|
20240429,170900,76379276200,40200,40200,40200,40200,0
|
|
20240429,170800,76379276200,40200,40200,40200,40200,0
|
|
20240429,170700,76379276200,40200,40200,40200,40200,0
|
|
20240429,170600,76379276200,40200,40200,40200,40200,0
|
|
20240429,170500,76379276200,40200,40200,40200,40200,0
|
|
20240429,170400,76379276200,40200,40200,40200,40200,0
|
|
20240429,170300,76379276200,40200,40200,40200,40200,0
|
|
20240429,170200,76379276200,40200,40200,40200,40200,0
|
|
20240429,170100,76379276200,40200,40200,40200,40200,0
|
|
20240429,170000,76379276200,40200,40200,40200,40200,0
|
|
20240429,165900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,165800,76379276200,40200,40200,40200,40200,0
|
|
20240429,165700,76379276200,40200,40200,40200,40200,0
|
|
20240429,165600,76379276200,40200,40200,40200,40200,0
|
|
20240429,165500,76379276200,40200,40200,40200,40200,0
|
|
20240429,165400,76379276200,40200,40200,40200,40200,0
|
|
20240429,165300,76379276200,40200,40200,40200,40200,0
|
|
20240429,165200,76379276200,40200,40200,40200,40200,0
|
|
20240429,165100,76379276200,40200,40200,40200,40200,0
|
|
20240429,165000,76379276200,40200,40200,40200,40200,0
|
|
20240429,164900,76379276200,40200,40200,40200,40200,0
|
|
20240429,164800,76379276200,40200,40200,40200,40200,0
|
|
20240429,164700,76379276200,40200,40200,40200,40200,0
|
|
20240429,164600,76379276200,40200,40200,40200,40200,0
|
|
20240429,164500,76379276200,40200,40200,40200,40200,0
|
|
20240429,164400,76379276200,40200,40200,40200,40200,0
|
|
20240429,164300,76379276200,40200,40200,40200,40200,0
|
|
20240429,164200,76379276200,40200,40200,40200,40200,0
|
|
20240429,164100,76379276200,40200,40200,40200,40200,0
|
|
20240429,164000,76379276200,40200,40200,40200,40200,0
|
|
20240429,163900,76379276200,40200,40200,40200,40200,0
|
|
20240429,163800,76379276200,40200,40200,40200,40200,0
|
|
20240429,163700,76379276200,40200,40200,40200,40200,0
|
|
20240429,163600,76379276200,40200,40200,40200,40200,0
|
|
20240429,163500,76379276200,40200,40200,40200,40200,0
|
|
20240429,163400,76379276200,40200,40200,40200,40200,0
|
|
20240429,163300,76379276200,40200,40200,40200,40200,0
|
|
20240429,163200,76379276200,40200,40200,40200,40200,0
|
|
20240429,163100,76379276200,40200,40200,40200,40200,0
|
|
20240429,163000,76379276200,40200,40200,40200,40200,0
|
|
20240429,162900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,162800,76379276200,40200,40200,40200,40200,0
|
|
20240429,162700,76379276200,40200,40200,40200,40200,0
|
|
20240429,162600,76379276200,40200,40200,40200,40200,0
|
|
20240429,162500,76379276200,40200,40200,40200,40200,0
|
|
20240429,162400,76379276200,40200,40200,40200,40200,0
|
|
20240429,162300,76379276200,40200,40200,40200,40200,0
|
|
20240429,162200,76379276200,40200,40200,40200,40200,0
|
|
20240429,162100,76379276200,40200,40200,40200,40200,0
|
|
20240429,162000,76379276200,40200,40200,40200,40200,0
|
|
20240429,161900,76379276200,40200,40200,40200,40200,0
|
|
20240429,161800,76379276200,40200,40200,40200,40200,0
|
|
20240429,161700,76379276200,40200,40200,40200,40200,0
|
|
20240429,161600,76379276200,40200,40200,40200,40200,0
|
|
20240429,161500,76379276200,40200,40200,40200,40200,0
|
|
20240429,161400,76379276200,40200,40200,40200,40200,0
|
|
20240429,161300,76379276200,40200,40200,40200,40200,0
|
|
20240429,161200,76379276200,40200,40200,40200,40200,0
|
|
20240429,161100,76379276200,40200,40200,40200,40200,0
|
|
20240429,161000,76379276200,40200,40200,40200,40200,0
|
|
20240429,160900,76379276200,40200,40200,40200,40200,0
|
|
20240429,160800,76379276200,40200,40200,40200,40200,0
|
|
20240429,160700,76379276200,40200,40200,40200,40200,0
|
|
20240429,160600,76379276200,40200,40200,40200,40200,0
|
|
20240429,160500,76379276200,40200,40200,40200,40200,0
|
|
20240429,160400,76379276200,40200,40200,40200,40200,0
|
|
20240429,160300,76379276200,40200,40200,40200,40200,0
|
|
20240429,160200,76379276200,40200,40200,40200,40200,0
|
|
20240429,160100,76379276200,40200,40200,40200,40200,0
|
|
20240429,160000,76379276200,40200,40200,40200,40200,0
|
|
20240429,155900,76379276200,40200,40200,40200,40200,33880
|
|
20240429,155800,76379276200,40200,40200,40200,40200,0
|
|
20240429,155700,76379276200,40200,40200,40200,40200,0
|
|
20240429,155600,76379276200,40200,40200,40200,40200,0
|
|
20240429,155500,76379276200,40200,40200,40200,40200,0
|
|
20240429,155400,76379276200,40200,40200,40200,40200,0
|
|
20240429,155300,76379276200,40200,40200,40200,40200,0
|
|
20240429,155200,76379276200,40200,40200,40200,40200,0
|
|
20240429,155100,76379276200,40200,40200,40200,40200,0
|
|
20240429,155000,76379276200,40200,40200,40200,40200,0
|
|
20240429,154900,76379276200,40200,40200,40200,40200,0
|
|
20240429,154800,76379276200,40200,40200,40200,40200,0
|
|
20240429,154700,76379276200,40200,40200,40200,40200,0
|
|
20240429,154600,76379276200,40200,40200,40200,40200,0
|
|
20240429,154500,76379276200,40200,40200,40200,40200,0
|
|
20240429,154400,76379276200,40200,40200,40200,40200,0
|
|
20240429,154300,76379276200,40200,40200,40200,40200,0
|
|
20240429,154200,76379276200,40200,40200,40200,40200,0
|
|
20240429,154100,76379276200,40200,40200,40200,40200,0
|
|
20240429,154000,76379276200,40200,40200,40200,40200,0
|
|
20240429,153900,76379276200,40200,40200,40200,40200,0
|
|
20240429,153800,76379276200,40200,40200,40200,40200,0
|
|
20240429,153700,76379276200,40200,40200,40200,40200,0
|
|
20240429,153600,76379276200,40200,40200,40200,40200,0
|
|
20240429,153500,76379276200,40200,40200,40200,40200,0
|
|
20240429,153400,76379276200,40200,40200,40200,40200,0
|
|
20240429,153300,76379276200,40200,40200,40200,40200,0
|
|
20240429,153200,76379276200,40200,40200,40200,40200,0
|
|
20240429,153100,76379276200,40200,40200,40200,40200,0
|
|
20240429,153000,76379276200,40200,40200,40200,40200,33880
|
|
20240429,152900,75017300200,40150,40150,40150,40150,0
|
|
20240429,152800,75017300200,40150,40150,40150,40150,0
|
|
20240429,152700,75017300200,40150,40150,40150,40150,0
|
|
20240429,152600,75017300200,40150,40150,40150,40150,0
|
|
20240429,152500,75017300200,40150,40150,40150,40150,0
|
|
20240429,152400,75017300200,40150,40150,40150,40150,0
|
|
20240429,152300,75017300200,40150,40150,40150,40150,0
|
|
20240429,152200,75017300200,40150,40150,40150,40150,0
|
|
20240429,152100,75017300200,40150,40150,40150,40150,0
|
|
20240429,152000,75017300200,40150,40150,40150,40150,0
|
|
20240429,151900,75017300200,40150,40150,40200,40100,6686
|
|
20240429,151800,74748927450,40100,40100,40200,40100,8243
|
|
20240429,151700,74418062800,40100,40150,40200,40100,4352
|
|
20240429,151600,74243278550,40150,40250,40300,40150,6238
|
|
20240429,151500,73992409900,40250,40300,40300,40200,8657
|
|
20240429,151400,73643968500,40300,40250,40300,40200,4683
|
|
20240429,151300,73455401400,40250,40150,40250,40150,5374
|
|
20240429,151200,73239393200,40150,40200,40200,40150,2097
|
|
20240429,151100,73155139100,40200,40100,40300,40100,11477
|
|
20240429,151000,72693801250,40150,40150,40150,40100,1670
|
|
20240429,150900,72626787950,40200,40200,40200,40150,7003
|
|
20240429,150800,72345580050,40250,40250,40250,40150,4464
|
|
20240429,150700,72166108550,40250,40250,40250,40200,2152
|
|
20240429,150600,72079562950,40250,40250,40300,40200,10111
|
|
20240429,150500,71672418550,40200,40250,40250,40200,3166
|
|
20240429,150400,71545081000,40250,40200,40300,40200,4170
|
|
20240429,150300,71377277300,40200,40200,40250,40200,3404
|
|
20240429,150200,71240410300,40200,40250,40300,40200,3541
|
|
20240429,150100,71097911250,40200,40200,40250,40150,4301
|
|
20240429,150000,70924915400,40200,40200,40250,40150,4030
|
|
20240429,145900,70762899400,40200,40300,40300,40200,1964
|
|
20240429,145800,70683936050,40300,40250,40350,40200,15090
|
|
20240429,145700,70075958100,40250,40300,40300,40200,4403
|
|
20240429,145600,69898736950,40250,40300,40350,40250,3626
|
|
20240429,145500,69752678200,40350,40250,40350,40250,8561
|
|
20240429,145400,69407612900,40250,40150,40300,40100,18216
|
|
20240429,145300,68675114700,40150,40200,40200,40150,5917
|
|
20240429,145200,68437484650,40150,40200,40250,40150,1825
|
|
20240429,145100,68364135700,40150,40100,40250,40100,8628
|
|
20240429,145000,68017440950,40100,40150,40150,40100,1939
|
|
20240429,144900,67939616150,40150,40150,40200,40150,4771
|
|
20240429,144800,67747999950,40150,40150,40200,40100,2978
|
|
20240429,144700,67628416600,40100,40200,40200,40100,3750
|
|
20240429,144600,67477819750,40200,40000,40250,40000,21417
|
|
20240429,144500,66618292600,40000,39950,40050,39950,3951
|
|
20240429,144400,66460241400,39950,40000,40000,39950,554
|
|
20240429,144300,66438091900,39950,40000,40000,39950,630
|
|
20240429,144200,66412902650,40000,39950,40000,39950,3352
|
|
20240429,144100,66278829500,39950,40050,40100,39950,6555
|
|
20240429,144000,66016568250,40050,40050,40100,40000,1784
|
|
20240429,143900,65945116900,40050,40100,40100,40000,1898
|
|
20240429,143800,65869086450,40050,40050,40100,40000,5666
|
|
20240429,143700,65642176900,40000,39950,40050,39950,5484
|
|
20240429,143600,65422825650,40000,39900,40000,39900,6231
|
|
20240429,143500,65173899300,39950,39950,39950,39900,595
|
|
20240429,143400,65150145050,39950,39900,39950,39850,8695
|
|
20240429,143300,64803201650,39900,39900,39900,39850,1335
|
|
20240429,143200,64749942600,39850,39900,39900,39850,1719
|
|
20240429,143100,64681426400,39900,39900,39900,39850,353
|
|
20240429,143000,64667348350,39850,39900,39900,39850,728
|
|
20240429,142900,64638304150,39900,39900,39900,39850,546
|
|
20240429,142800,64616520100,39900,39850,39900,39850,1573
|
|
20240429,142700,64553780650,39900,39850,39900,39850,620
|
|
20240429,142600,64529055800,39850,39850,39900,39850,1874
|
|
20240429,142500,64454367150,39850,39900,39900,39850,413
|
|
20240429,142400,64437904350,39850,39750,39900,39750,10263
|
|
20240429,142300,64029027850,39750,39750,39800,39750,965
|
|
20240429,142200,63990657400,39750,39750,39800,39750,307
|
|
20240429,142100,63978444100,39750,39750,39800,39750,5892
|
|
20240429,142000,63743957650,39750,39800,39850,39750,975
|
|
20240429,141900,63705153500,39800,39750,39850,39700,2634
|
|
20240429,141800,63600328150,39700,39650,39800,39650,6377
|
|
20240429,141700,63346873650,39650,39700,39700,39650,810
|
|
20240429,141600,63314729400,39650,39700,39750,39650,740
|
|
20240429,141500,63285356950,39700,39700,39750,39700,2797
|
|
20240429,141400,63174299600,39700,39750,39750,39700,1578
|
|
20240429,141300,63111639900,39750,39750,39750,39700,645
|
|
20240429,141200,63086016900,39700,39700,39750,39700,790
|
|
20240429,141100,63054641150,39700,39750,39750,39700,704
|
|
20240429,141000,63026670300,39700,39750,39750,39700,816
|
|
20240429,140900,62994259700,39700,39750,39750,39700,547
|
|
20240429,140800,62972528200,39750,39750,39750,39700,685
|
|
20240429,140700,62945325200,39700,39750,39750,39700,910
|
|
20240429,140600,62909185300,39700,39700,39750,39700,1834
|
|
20240429,140500,62836331950,39700,39700,39750,39700,695
|
|
20240429,140400,62808735450,39700,39700,39750,39700,557
|
|
20240429,140300,62786613650,39700,39700,39750,39700,796
|
|
20240429,140200,62754999700,39700,39750,39750,39700,1453
|
|
20240429,140100,62697314950,39700,39700,39750,39650,1557
|
|
20240429,140000,62635500150,39700,39750,39750,39650,1245
|
|
20240429,135900,62586061700,39700,39700,39750,39650,600
|
|
20240429,135800,62562234650,39750,39700,39750,39650,1181
|
|
20240429,135700,62515355250,39700,39700,39700,39650,812
|
|
20240429,135600,62483127750,39650,39700,39700,39650,1101
|
|
20240429,135500,62439448100,39650,39650,39700,39650,515
|
|
20240429,135400,62419018600,39700,39700,39750,39650,1980
|
|
20240429,135300,62340412700,39700,39650,39700,39650,493
|
|
20240429,135200,62320854400,39700,39700,39700,39650,710
|
|
20240429,135100,62292683900,39700,39700,39750,39650,1801
|
|
20240429,135000,62221203350,39650,39650,39700,39650,2086
|
|
20240429,134900,62138481550,39650,39700,39700,39650,1426
|
|
20240429,134800,62081910200,39650,39750,39750,39650,5046
|
|
20240429,134700,61881579150,39700,39700,39750,39700,630
|
|
20240429,134600,61856554700,39700,39750,39750,39700,1207
|
|
20240429,134500,61808617950,39750,39800,39850,39700,1856
|
|
20240429,134400,61734775150,39800,39750,39850,39750,7586
|
|
20240429,134300,61432916650,39700,39750,39750,39700,636
|
|
20240429,134200,61407644600,39750,39750,39750,39700,601
|
|
20240429,134100,61383769550,39700,39750,39800,39700,1464
|
|
20240429,134000,61325590550,39800,39750,39800,39750,1349
|
|
20240429,133900,61271960850,39750,39750,39800,39700,1884
|
|
20240429,133800,61197054150,39750,39800,39800,39750,920
|
|
20240429,133700,61160454900,39750,39800,39800,39750,679
|
|
20240429,133600,61133458350,39750,39800,39800,39750,1125
|
|
20240429,133500,61088713050,39800,39800,39850,39750,1020
|
|
20240429,133400,61048134650,39800,39800,39850,39750,1297
|
|
20240429,133300,60996507050,39850,39850,39850,39750,1581
|
|
20240429,133200,60933568800,39850,39800,39850,39750,4807
|
|
20240429,133100,60742250650,39800,39800,39800,39750,1065
|
|
20240429,133000,60699887550,39800,39800,39800,39750,663
|
|
20240429,132900,60673515150,39750,39750,39800,39700,1891
|
|
20240429,132800,60598314950,39800,39750,39800,39750,1315
|
|
20240429,132700,60546030100,39750,39700,39800,39700,1363
|
|
20240429,132600,60491848500,39750,39800,39800,39700,1303
|
|
20240429,132500,60440057750,39800,39750,39800,39700,1007
|
|
20240429,132400,60400012900,39750,39750,39750,39700,778
|
|
20240429,132300,60369101850,39750,39700,39750,39700,976
|
|
20240429,132200,60330328550,39750,39750,39800,39700,1004
|
|
20240429,132100,60290408850,39750,39800,39800,39750,2592
|
|
20240429,132000,60187263900,39800,39850,39850,39800,1112
|
|
20240429,131900,60142994900,39850,39800,39850,39800,1021
|
|
20240429,131800,60102333500,39800,39700,39850,39650,12728
|
|
20240429,131700,59596072500,39650,39700,39700,39650,843
|
|
20240429,131600,59562622950,39650,39750,39750,39650,1469
|
|
20240429,131500,59504304950,39750,39700,39750,39700,1626
|
|
20240429,131400,59439735250,39700,39750,39750,39700,1535
|
|
20240429,131300,59378757500,39700,39750,39750,39700,1439
|
|
20240429,131200,59321579700,39750,39700,39750,39650,1783
|
|
20240429,131100,59250758050,39700,39700,39700,39650,2445
|
|
20240429,131000,59153741750,39650,39650,39700,39650,3087
|
|
20240429,130900,59031326200,39600,39600,39650,39600,1838
|
|
20240429,130800,58958525400,39650,39650,39650,39600,641
|
|
20240429,130700,58933123600,39650,39650,39650,39600,1112
|
|
20240429,130600,58889045750,39650,39550,39650,39550,3247
|
|
20240429,130500,58760484500,39550,39550,39600,39500,1116
|
|
20240429,130400,58716344550,39600,39550,39600,39550,944
|
|
20240429,130300,58679002250,39550,39550,39600,39550,761
|
|
20240429,130200,58648893950,39550,39600,39600,39550,1568
|
|
20240429,130100,58586857400,39650,39600,39650,39550,2596
|
|
20240429,130000,58484063900,39600,39450,39600,39450,4889
|
|
20240429,125900,58290908800,39450,39500,39500,39450,381
|
|
20240429,125800,58275877100,39400,39500,39500,39400,1891
|
|
20240429,125700,58201275300,39450,39450,39500,39450,808
|
|
20240429,125600,58169395650,39450,39450,39500,39450,1726
|
|
20240429,125500,58101279000,39450,39450,39450,39450,1497
|
|
20240429,125400,58042222350,39450,39500,39500,39450,1729
|
|
20240429,125300,57973976400,39500,39500,39500,39450,846
|
|
20240429,125200,57940569050,39450,39450,39500,39400,1731
|
|
20240429,125100,57872271150,39450,39450,39450,39400,552
|
|
20240429,125000,57850502350,39450,39450,39450,39400,334
|
|
20240429,124900,57837335700,39400,39400,39450,39400,871
|
|
20240429,124800,57803000800,39400,39450,39450,39400,723
|
|
20240429,124700,57774495350,39400,39450,39450,39400,463
|
|
20240429,124600,57756238850,39450,39450,39450,39400,259
|
|
20240429,124500,57746031500,39450,39450,39500,39400,1242
|
|
20240429,124400,57697040800,39450,39450,39500,39400,463
|
|
20240429,124300,57678774800,39450,39450,39450,39400,759
|
|
20240429,124200,57648834300,39400,39450,39500,39400,736
|
|
20240429,124100,57619798950,39450,39450,39450,39450,666
|
|
20240429,124000,57593525250,39500,39450,39500,39450,722
|
|
20240429,123900,57565029600,39450,39400,39500,39400,912
|
|
20240429,123800,57529061450,39400,39400,39450,39400,496
|
|
20240429,123700,57509517450,39450,39500,39500,39450,3769
|
|
20240429,123600,57360790050,39500,39500,39550,39450,2523
|
|
20240429,123500,57261129300,39550,39500,39550,39500,467
|
|
20240429,123400,57242682450,39500,39500,39550,39500,1768
|
|
20240429,123300,57172813350,39500,39500,39500,39450,853
|
|
20240429,123200,57139158200,39500,39450,39550,39400,2410
|
|
20240429,123100,57044070700,39450,39400,39450,39400,1338
|
|
20240429,123000,56991300600,39400,39450,39450,39400,1197
|
|
20240429,122900,56944137800,39400,39450,39450,39400,513
|
|
20240429,122800,56923923350,39450,39400,39450,39350,1173
|
|
20240429,122700,56877703600,39400,39450,39550,39350,2321
|
|
20240429,122600,56786135250,39400,39400,39550,39400,2211
|
|
20240429,122500,56698858300,39400,39400,39400,39350,392
|
|
20240429,122400,56683423050,39400,39500,39500,39400,2961
|
|
20240429,122300,56566712950,39500,39450,39550,39450,1569
|
|
20240429,122200,56504771800,39450,39450,39450,39400,1468
|
|
20240429,122100,56446926950,39450,39450,39550,39400,364
|
|
20240429,122000,56432564300,39550,39500,39550,39400,1492
|
|
20240429,121900,56373640400,39500,39400,39500,39350,10438
|
|
20240429,121800,55962357250,39450,39400,39500,39400,510
|
|
20240429,121700,55942252150,39400,39550,39550,39400,3465
|
|
20240429,121600,55805468350,39550,39500,39550,39500,311
|
|
20240429,121500,55793181900,39500,39600,39650,39500,1939
|
|
20240429,121400,55716423500,39600,39600,39650,39600,2171
|
|
20240429,121300,55630438300,39600,39550,39600,39550,378
|
|
20240429,121200,55615473700,39550,39550,39550,39500,1935
|
|
20240429,121100,55538963500,39550,39550,39550,39500,714
|
|
20240429,121000,55510737300,39550,39550,39550,39500,457
|
|
20240429,120900,55492680450,39500,39500,39500,39450,2059
|
|
20240429,120800,55411357550,39450,39500,39500,39450,1266
|
|
20240429,120700,55361392900,39500,39500,39500,39450,1038
|
|
20240429,120600,55320407500,39500,39450,39500,39450,392
|
|
20240429,120500,55304940900,39450,39500,39500,39450,591
|
|
20240429,120400,55281621150,39450,39450,39450,39400,941
|
|
20240429,120300,55244500050,39450,39450,39450,39450,709
|
|
20240429,120200,55216530000,39450,39400,39500,39400,345
|
|
20240429,120100,55202921450,39450,39450,39500,39400,1274
|
|
20240429,120000,55152637850,39500,39450,39500,39350,3374
|
|
20240429,115900,55019638400,39400,39450,39500,39400,773
|
|
20240429,115800,54989151100,39500,39400,39500,39400,834
|
|
20240429,115700,54956288450,39500,39500,39500,39400,5972
|
|
20240429,115600,54720856300,39550,39550,39550,39500,3825
|
|
20240429,115500,54569698300,39550,39550,39600,39500,2799
|
|
20240429,115400,54458946550,39500,39550,39600,39500,1670
|
|
20240429,115300,54392908300,39550,39550,39600,39550,1832
|
|
20240429,115200,54320436550,39550,39550,39600,39500,3423
|
|
20240429,115100,54185038950,39500,39600,39600,39500,1920
|
|
20240429,115000,54109074600,39600,39550,39600,39550,724
|
|
20240429,114900,54080409300,39550,39500,39600,39500,733
|
|
20240429,114800,54051419750,39550,39600,39600,39550,1937
|
|
20240429,114700,53974811200,39600,39600,39650,39550,1203
|
|
20240429,114600,53927174100,39600,39550,39600,39550,404
|
|
20240429,114500,53911187800,39550,39550,39600,39500,819
|
|
20240429,114400,53878795750,39550,39550,39550,39500,450
|
|
20240429,114300,53861017000,39550,39550,39550,39550,153
|
|
20240429,114200,53854965850,39500,39450,39700,39450,5206
|
|
20240429,114100,53648902350,39500,39500,39550,39450,1236
|
|
20240429,114000,53600089700,39450,39450,39650,39400,2451
|
|
20240429,113900,53503186750,39400,39450,39500,39400,1362
|
|
20240429,113800,53449456050,39400,39500,39500,39400,1663
|
|
20240429,113700,53383855050,39500,39500,39500,39450,253
|
|
20240429,113600,53373869150,39500,39450,39500,39450,446
|
|
20240429,113500,53356274000,39500,39550,39550,39450,786
|
|
20240429,113400,53325203850,39550,39600,39600,39500,3741
|
|
20240429,113300,53177287350,39600,39550,39600,39500,510
|
|
20240429,113200,53157115900,39550,39550,39600,39550,1969
|
|
20240429,113100,53079228200,39550,39500,39550,39500,1895
|
|
20240429,113000,53004342400,39500,39400,39500,39350,3794
|
|
20240429,112900,52854801400,39400,39400,39400,39350,908
|
|
20240429,112800,52819067450,39350,39350,39400,39350,1706
|
|
20240429,112700,52751885050,39350,39350,39400,39350,807
|
|
20240429,112600,52720128050,39350,39400,39400,39350,2589
|
|
20240429,112500,52618147700,39350,39350,39350,39300,3605
|
|
20240429,112400,52476392450,39300,39400,39450,39250,16906
|
|
20240429,112300,51811659650,39400,39400,39450,39400,2200
|
|
20240429,112200,51724965100,39400,39450,39500,39400,2140
|
|
20240429,112100,51640547800,39500,39550,39550,39450,2619
|
|
20240429,112000,51537090900,39550,39550,39600,39550,1016
|
|
20240429,111900,51496902550,39550,39500,39600,39500,3155
|
|
20240429,111800,51372133100,39500,39550,39550,39500,1370
|
|
20240429,111700,51317965450,39550,39650,39650,39500,2192
|
|
20240429,111600,51231242350,39600,39600,39650,39600,1616
|
|
20240429,111500,51167232100,39600,39650,39650,39600,817
|
|
20240429,111400,51134874900,39600,39700,39700,39600,1174
|
|
20240429,111300,51088323250,39700,39700,39700,39650,963
|
|
20240429,111200,51050106800,39700,39700,39700,39600,792
|
|
20240429,111100,51018709750,39700,39650,39700,39600,3255
|
|
20240429,111000,50889585350,39700,39650,39700,39600,1036
|
|
20240429,110900,50848502350,39650,39600,39650,39550,1477
|
|
20240429,110800,50790018800,39600,39550,39600,39550,689
|
|
20240429,110700,50762750800,39600,39500,39600,39500,1338
|
|
20240429,110600,50709825100,39550,39500,39550,39450,4277
|
|
20240429,110500,50540912750,39550,39500,39550,39450,1066
|
|
20240429,110400,50498785050,39500,39550,39550,39450,1165
|
|
20240429,110300,50452767400,39550,39550,39600,39400,2750
|
|
20240429,110200,50344194450,39600,39650,39650,39400,19151
|
|
20240429,110100,49588154500,39700,39650,39750,39600,6134
|
|
20240429,110000,49345041150,39650,39650,39750,39650,4368
|
|
20240429,105900,49171752300,39650,39650,39700,39600,594
|
|
20240429,105800,49148203400,39650,39650,39700,39600,1174
|
|
20240429,105700,49101656400,39600,39650,39700,39600,577
|
|
20240429,105600,49078774050,39700,39650,39700,39600,1084
|
|
20240429,105500,49035792700,39650,39700,39700,39600,3858
|
|
20240429,105400,48882796800,39750,39700,39750,39700,1393
|
|
20240429,105300,48827466300,39700,39650,39700,39650,964
|
|
20240429,105200,48789197600,39650,39600,39650,39600,3224
|
|
20240429,105100,48661398050,39650,39600,39650,39600,531
|
|
20240429,105000,48640366400,39600,39600,39650,39600,2760
|
|
20240429,104900,48531069550,39600,39600,39650,39600,1591
|
|
20240429,104800,48468064650,39600,39600,39600,39550,812
|
|
20240429,104700,48435935650,39600,39650,39650,39550,1219
|
|
20240429,104600,48387661150,39600,39650,39650,39600,2751
|
|
20240429,104500,48278719700,39600,39600,39700,39550,4869
|
|
20240429,104400,48085760350,39600,39550,39600,39550,2608
|
|
20240429,104300,47982536400,39550,39550,39600,39550,1310
|
|
20240429,104200,47930701700,39550,39600,39600,39500,5774
|
|
20240429,104100,47702352750,39600,39800,39800,39550,9779
|
|
20240429,104000,47314361250,39800,39800,39800,39750,2693
|
|
20240429,103900,47207218000,39850,39800,39850,39750,2895
|
|
20240429,103800,47091993950,39800,39800,39800,39750,3073
|
|
20240429,103700,46969717750,39750,39900,40000,39750,9542
|
|
20240429,103600,46589500150,39900,40050,40050,39900,5696
|
|
20240429,103500,46361850750,40050,40050,40050,40000,1023
|
|
20240429,103400,46320880350,40050,40050,40050,40000,1009
|
|
20240429,103300,46280479100,40050,40050,40100,40000,5523
|
|
20240429,103200,46059419700,40050,40050,40100,40000,2315
|
|
20240429,103100,45966722100,40050,40050,40050,40000,1501
|
|
20240429,103000,45906615950,40050,40050,40050,40000,1060
|
|
20240429,102900,45864183900,40050,40000,40050,40000,3464
|
|
20240429,102800,45725592700,40000,39950,40000,39900,1957
|
|
20240429,102700,45647396100,39900,39900,40000,39900,2306
|
|
20240429,102600,45555265400,39900,39950,40000,39900,2261
|
|
20240429,102500,45464963900,39950,39900,39950,39900,1322
|
|
20240429,102400,45412158300,39900,39950,40000,39900,2229
|
|
20240429,102300,45323081450,39950,39950,40000,39950,1632
|
|
20240429,102200,45257840550,40000,40000,40050,39950,7455
|
|
20240429,102100,44959825050,39950,40000,40000,39950,2510
|
|
20240429,102000,44859466200,39950,39950,40000,39950,2823
|
|
20240429,101900,44746606300,39950,39950,40050,39900,8248
|
|
20240429,101800,44417089000,39950,40100,40100,39900,14078
|
|
20240429,101700,43854228650,40100,40200,40200,40000,10422
|
|
20240429,101600,43436012100,40200,40300,40300,40200,6537
|
|
20240429,101500,43173086400,40300,40300,40350,40250,3077
|
|
20240429,101400,43049084250,40350,40350,40350,40300,1565
|
|
20240429,101300,42985971300,40300,40400,40400,40300,4313
|
|
20240429,101200,42811979800,40400,40400,40400,40350,1787
|
|
20240429,101100,42739810150,40400,40300,40450,40250,17373
|
|
20240429,101000,42038820800,40250,40300,40300,40250,1581
|
|
20240429,100900,41975118300,40250,40300,40350,40250,4638
|
|
20240429,100800,41788185900,40300,40350,40350,40300,3589
|
|
20240429,100700,41643457850,40350,40350,40400,40300,2890
|
|
20240429,100600,41526804450,40400,40350,40400,40250,4114
|
|
20240429,100500,41360914500,40350,40400,40400,40200,22409
|
|
20240429,100400,40456894500,40400,40400,40450,40350,13726
|
|
20240429,100300,39902210350,40450,40450,40500,40400,10533
|
|
20240429,100200,39476120350,40450,40450,40450,40400,14590
|
|
20240429,100100,38885998800,40450,40400,40450,40350,13132
|
|
20240429,100000,38355243650,40400,40300,40400,40300,7544
|
|
20240429,095900,38050724800,40350,40300,40350,40250,14374
|
|
20240429,095800,37471162900,40250,40250,40300,40200,12144
|
|
20240429,095700,36982183300,40250,40150,40250,40150,13578
|
|
20240429,095600,36436181550,40150,40100,40200,40050,8611
|
|
20240429,095500,36090596900,40100,40100,40150,40000,6426
|
|
20240429,095400,35833079050,40150,40150,40200,40100,5164
|
|
20240429,095300,35625889400,40200,40100,40200,40100,8010
|
|
20240429,095200,35304301550,40100,40050,40150,40050,6069
|
|
20240429,095100,35060850500,40100,40150,40150,40100,9008
|
|
20240429,095000,34699514300,40150,40100,40200,40100,11585
|
|
20240429,094900,34234346600,40100,40050,40150,40000,7283
|
|
20240429,094800,33942352100,40050,40100,40150,40000,7278
|
|
20240429,094700,33650680400,40100,40200,40200,40100,9366
|
|
20240429,094600,33274574150,40150,39950,40200,39950,33843
|
|
20240429,094500,31917863400,39950,39950,40000,39900,4004
|
|
20240429,094400,31757878550,39950,39950,40000,39900,3922
|
|
20240429,094300,31601170450,40000,40000,40050,39950,10392
|
|
20240429,094200,31185455450,40000,39900,40050,39900,13826
|
|
20240429,094100,30632708450,39950,39800,39950,39800,4265
|
|
20240429,094000,30462554150,39850,39900,39950,39800,2575
|
|
20240429,093900,30359916250,39900,40000,40000,39900,7462
|
|
20240429,093800,30061801000,40000,40000,40050,39950,10712
|
|
20240429,093700,29633049250,40000,39950,40000,39900,15281
|
|
20240429,093600,29022110950,39950,40000,40000,39850,14055
|
|
20240429,093500,28460861450,40000,39500,40000,39500,29665
|
|
20240429,093400,27279623950,39500,39400,39550,39400,2279
|
|
20240429,093300,27189626200,39500,39300,39500,39250,6741
|
|
20240429,093200,26924435450,39300,39350,39400,39300,8054
|
|
20240429,093100,26607738950,39350,39400,39450,39350,5065
|
|
20240429,093000,26408224550,39400,39450,39500,39400,4430
|
|
20240429,092900,26233519350,39450,39450,39500,39400,2046
|
|
20240429,092800,26152808950,39450,39550,39550,39450,9946
|
|
20240429,092700,25759866650,39550,39400,39550,39400,6243
|
|
20240429,092600,25513436800,39400,39600,39600,39400,10729
|
|
20240429,092500,25089441600,39600,39600,39650,39600,1753
|
|
20240429,092400,25020008500,39600,39650,39700,39550,4629
|
|
20240429,092300,24836590350,39700,39600,39700,39550,8698
|
|
20240429,092200,24491984250,39600,39500,39700,39500,9134
|
|
20240429,092100,24130377600,39500,39450,39550,39250,21555
|
|
20240429,092000,23281426500,39500,39800,39800,39500,25394
|
|
20240429,091900,22275400000,39750,39800,39850,39750,10665
|
|
20240429,091800,21851048450,39800,39750,39850,39750,8773
|
|
20240429,091700,21501907700,39750,39800,39800,39700,10237
|
|
20240429,091600,21094925950,39850,39750,39850,39650,14195
|
|
20240429,091500,20531135600,39750,39850,39900,39750,20914
|
|
20240429,091400,19698414350,39900,39900,39950,39850,12591
|
|
20240429,091300,19196089700,39950,39950,40000,39850,6626
|
|
20240429,091200,18931580600,40000,39850,40050,39850,31248
|
|
20240429,091100,17682940500,39850,40000,40050,39800,48698
|
|
20240429,091000,15737235100,40000,39850,40000,39800,35691
|
|
20240429,090900,14312226150,39850,39700,39850,39650,17676
|
|
20240429,090800,13609406800,39700,39600,39700,39550,11720
|
|
20240429,090700,13144888150,39600,39800,39800,39550,22436
|
|
20240429,090600,12255098600,39800,39800,39850,39700,34253
|
|
20240429,090500,10892834800,39750,39700,39850,39650,43172
|
|
20240429,090400,9176105650,39700,39550,39700,39500,22890
|
|
20240429,090300,8269414750,39500,39350,39550,39300,18653
|
|
20240429,090200,7534179800,39400,39300,39650,39300,36888
|
|
20240429,090100,6077400400,39300,39550,39550,39250,36091
|
|
20240429,090000,4656096800,39500,39100,39550,39050,97123
|