753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,213000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,212900,10308990440,5460,5460,5460,5460,0
|
|
20240429,212800,10308990440,5460,5460,5460,5460,0
|
|
20240429,212700,10308990440,5460,5460,5460,5460,0
|
|
20240429,212600,10308990440,5460,5460,5460,5460,0
|
|
20240429,212500,10308990440,5460,5460,5460,5460,0
|
|
20240429,212400,10308990440,5460,5460,5460,5460,0
|
|
20240429,212300,10308990440,5460,5460,5460,5460,0
|
|
20240429,212200,10308990440,5460,5460,5460,5460,0
|
|
20240429,212100,10308990440,5460,5460,5460,5460,0
|
|
20240429,212000,10308990440,5460,5460,5460,5460,0
|
|
20240429,211900,10308990440,5460,5460,5460,5460,0
|
|
20240429,211800,10308990440,5460,5460,5460,5460,0
|
|
20240429,211700,10308990440,5460,5460,5460,5460,0
|
|
20240429,211600,10308990440,5460,5460,5460,5460,0
|
|
20240429,211500,10308990440,5460,5460,5460,5460,0
|
|
20240429,211400,10308990440,5460,5460,5460,5460,0
|
|
20240429,211300,10308990440,5460,5460,5460,5460,0
|
|
20240429,211200,10308990440,5460,5460,5460,5460,0
|
|
20240429,211100,10308990440,5460,5460,5460,5460,0
|
|
20240429,211000,10308990440,5460,5460,5460,5460,0
|
|
20240429,210900,10308990440,5460,5460,5460,5460,0
|
|
20240429,210800,10308990440,5460,5460,5460,5460,0
|
|
20240429,210700,10308990440,5460,5460,5460,5460,0
|
|
20240429,210600,10308990440,5460,5460,5460,5460,0
|
|
20240429,210500,10308990440,5460,5460,5460,5460,0
|
|
20240429,210400,10308990440,5460,5460,5460,5460,0
|
|
20240429,210300,10308990440,5460,5460,5460,5460,0
|
|
20240429,210200,10308990440,5460,5460,5460,5460,0
|
|
20240429,210100,10308990440,5460,5460,5460,5460,0
|
|
20240429,210000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,205900,10308990440,5460,5460,5460,5460,0
|
|
20240429,205800,10308990440,5460,5460,5460,5460,0
|
|
20240429,205700,10308990440,5460,5460,5460,5460,0
|
|
20240429,205600,10308990440,5460,5460,5460,5460,0
|
|
20240429,205500,10308990440,5460,5460,5460,5460,0
|
|
20240429,205400,10308990440,5460,5460,5460,5460,0
|
|
20240429,205300,10308990440,5460,5460,5460,5460,0
|
|
20240429,205200,10308990440,5460,5460,5460,5460,0
|
|
20240429,205100,10308990440,5460,5460,5460,5460,0
|
|
20240429,205000,10308990440,5460,5460,5460,5460,0
|
|
20240429,204900,10308990440,5460,5460,5460,5460,0
|
|
20240429,204800,10308990440,5460,5460,5460,5460,0
|
|
20240429,204700,10308990440,5460,5460,5460,5460,0
|
|
20240429,204600,10308990440,5460,5460,5460,5460,0
|
|
20240429,204500,10308990440,5460,5460,5460,5460,0
|
|
20240429,204400,10308990440,5460,5460,5460,5460,0
|
|
20240429,204300,10308990440,5460,5460,5460,5460,0
|
|
20240429,204200,10308990440,5460,5460,5460,5460,0
|
|
20240429,204100,10308990440,5460,5460,5460,5460,0
|
|
20240429,204000,10308990440,5460,5460,5460,5460,0
|
|
20240429,203900,10308990440,5460,5460,5460,5460,0
|
|
20240429,203800,10308990440,5460,5460,5460,5460,0
|
|
20240429,203700,10308990440,5460,5460,5460,5460,0
|
|
20240429,203600,10308990440,5460,5460,5460,5460,0
|
|
20240429,203500,10308990440,5460,5460,5460,5460,0
|
|
20240429,203400,10308990440,5460,5460,5460,5460,0
|
|
20240429,203300,10308990440,5460,5460,5460,5460,0
|
|
20240429,203200,10308990440,5460,5460,5460,5460,0
|
|
20240429,203100,10308990440,5460,5460,5460,5460,0
|
|
20240429,203000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,202900,10308990440,5460,5460,5460,5460,0
|
|
20240429,202800,10308990440,5460,5460,5460,5460,0
|
|
20240429,202700,10308990440,5460,5460,5460,5460,0
|
|
20240429,202600,10308990440,5460,5460,5460,5460,0
|
|
20240429,202500,10308990440,5460,5460,5460,5460,0
|
|
20240429,202400,10308990440,5460,5460,5460,5460,0
|
|
20240429,202300,10308990440,5460,5460,5460,5460,0
|
|
20240429,202200,10308990440,5460,5460,5460,5460,0
|
|
20240429,202100,10308990440,5460,5460,5460,5460,0
|
|
20240429,202000,10308990440,5460,5460,5460,5460,0
|
|
20240429,201900,10308990440,5460,5460,5460,5460,0
|
|
20240429,201800,10308990440,5460,5460,5460,5460,0
|
|
20240429,201700,10308990440,5460,5460,5460,5460,0
|
|
20240429,201600,10308990440,5460,5460,5460,5460,0
|
|
20240429,201500,10308990440,5460,5460,5460,5460,0
|
|
20240429,201400,10308990440,5460,5460,5460,5460,0
|
|
20240429,201300,10308990440,5460,5460,5460,5460,0
|
|
20240429,201200,10308990440,5460,5460,5460,5460,0
|
|
20240429,201100,10308990440,5460,5460,5460,5460,0
|
|
20240429,201000,10308990440,5460,5460,5460,5460,0
|
|
20240429,200900,10308990440,5460,5460,5460,5460,0
|
|
20240429,200800,10308990440,5460,5460,5460,5460,0
|
|
20240429,200700,10308990440,5460,5460,5460,5460,0
|
|
20240429,200600,10308990440,5460,5460,5460,5460,0
|
|
20240429,200500,10308990440,5460,5460,5460,5460,0
|
|
20240429,200400,10308990440,5460,5460,5460,5460,0
|
|
20240429,200300,10308990440,5460,5460,5460,5460,0
|
|
20240429,200200,10308990440,5460,5460,5460,5460,0
|
|
20240429,200100,10308990440,5460,5460,5460,5460,0
|
|
20240429,200000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,195900,10308990440,5460,5460,5460,5460,0
|
|
20240429,195800,10308990440,5460,5460,5460,5460,0
|
|
20240429,195700,10308990440,5460,5460,5460,5460,0
|
|
20240429,195600,10308990440,5460,5460,5460,5460,0
|
|
20240429,195500,10308990440,5460,5460,5460,5460,0
|
|
20240429,195400,10308990440,5460,5460,5460,5460,0
|
|
20240429,195300,10308990440,5460,5460,5460,5460,0
|
|
20240429,195200,10308990440,5460,5460,5460,5460,0
|
|
20240429,195100,10308990440,5460,5460,5460,5460,0
|
|
20240429,195000,10308990440,5460,5460,5460,5460,0
|
|
20240429,194900,10308990440,5460,5460,5460,5460,0
|
|
20240429,194800,10308990440,5460,5460,5460,5460,0
|
|
20240429,194700,10308990440,5460,5460,5460,5460,0
|
|
20240429,194600,10308990440,5460,5460,5460,5460,0
|
|
20240429,194500,10308990440,5460,5460,5460,5460,0
|
|
20240429,194400,10308990440,5460,5460,5460,5460,0
|
|
20240429,194300,10308990440,5460,5460,5460,5460,0
|
|
20240429,194200,10308990440,5460,5460,5460,5460,0
|
|
20240429,194100,10308990440,5460,5460,5460,5460,0
|
|
20240429,194000,10308990440,5460,5460,5460,5460,0
|
|
20240429,193900,10308990440,5460,5460,5460,5460,0
|
|
20240429,193800,10308990440,5460,5460,5460,5460,0
|
|
20240429,193700,10308990440,5460,5460,5460,5460,0
|
|
20240429,193600,10308990440,5460,5460,5460,5460,0
|
|
20240429,193500,10308990440,5460,5460,5460,5460,0
|
|
20240429,193400,10308990440,5460,5460,5460,5460,0
|
|
20240429,193300,10308990440,5460,5460,5460,5460,0
|
|
20240429,193200,10308990440,5460,5460,5460,5460,0
|
|
20240429,193100,10308990440,5460,5460,5460,5460,0
|
|
20240429,193000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,192900,10308990440,5460,5460,5460,5460,0
|
|
20240429,192800,10308990440,5460,5460,5460,5460,0
|
|
20240429,192700,10308990440,5460,5460,5460,5460,0
|
|
20240429,192600,10308990440,5460,5460,5460,5460,0
|
|
20240429,192500,10308990440,5460,5460,5460,5460,0
|
|
20240429,192400,10308990440,5460,5460,5460,5460,0
|
|
20240429,192300,10308990440,5460,5460,5460,5460,0
|
|
20240429,192200,10308990440,5460,5460,5460,5460,0
|
|
20240429,192100,10308990440,5460,5460,5460,5460,0
|
|
20240429,192000,10308990440,5460,5460,5460,5460,0
|
|
20240429,191900,10308990440,5460,5460,5460,5460,0
|
|
20240429,191800,10308990440,5460,5460,5460,5460,0
|
|
20240429,191700,10308990440,5460,5460,5460,5460,0
|
|
20240429,191600,10308990440,5460,5460,5460,5460,0
|
|
20240429,191500,10308990440,5460,5460,5460,5460,0
|
|
20240429,191400,10308990440,5460,5460,5460,5460,0
|
|
20240429,191300,10308990440,5460,5460,5460,5460,0
|
|
20240429,191200,10308990440,5460,5460,5460,5460,0
|
|
20240429,191100,10308990440,5460,5460,5460,5460,0
|
|
20240429,191000,10308990440,5460,5460,5460,5460,0
|
|
20240429,190900,10308990440,5460,5460,5460,5460,0
|
|
20240429,190800,10308990440,5460,5460,5460,5460,0
|
|
20240429,190700,10308990440,5460,5460,5460,5460,0
|
|
20240429,190600,10308990440,5460,5460,5460,5460,0
|
|
20240429,190500,10308990440,5460,5460,5460,5460,0
|
|
20240429,190400,10308990440,5460,5460,5460,5460,0
|
|
20240429,190300,10308990440,5460,5460,5460,5460,0
|
|
20240429,190200,10308990440,5460,5460,5460,5460,0
|
|
20240429,190100,10308990440,5460,5460,5460,5460,0
|
|
20240429,190000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,185900,10308990440,5460,5460,5460,5460,0
|
|
20240429,185800,10308990440,5460,5460,5460,5460,0
|
|
20240429,185700,10308990440,5460,5460,5460,5460,0
|
|
20240429,185600,10308990440,5460,5460,5460,5460,0
|
|
20240429,185500,10308990440,5460,5460,5460,5460,0
|
|
20240429,185400,10308990440,5460,5460,5460,5460,0
|
|
20240429,185300,10308990440,5460,5460,5460,5460,0
|
|
20240429,185200,10308990440,5460,5460,5460,5460,0
|
|
20240429,185100,10308990440,5460,5460,5460,5460,0
|
|
20240429,185000,10308990440,5460,5460,5460,5460,0
|
|
20240429,184900,10308990440,5460,5460,5460,5460,0
|
|
20240429,184800,10308990440,5460,5460,5460,5460,0
|
|
20240429,184700,10308990440,5460,5460,5460,5460,0
|
|
20240429,184600,10308990440,5460,5460,5460,5460,0
|
|
20240429,184500,10308990440,5460,5460,5460,5460,0
|
|
20240429,184400,10308990440,5460,5460,5460,5460,0
|
|
20240429,184300,10308990440,5460,5460,5460,5460,0
|
|
20240429,184200,10308990440,5460,5460,5460,5460,0
|
|
20240429,184100,10308990440,5460,5460,5460,5460,0
|
|
20240429,184000,10308990440,5460,5460,5460,5460,0
|
|
20240429,183900,10308990440,5460,5460,5460,5460,0
|
|
20240429,183800,10308990440,5460,5460,5460,5460,0
|
|
20240429,183700,10308990440,5460,5460,5460,5460,0
|
|
20240429,183600,10308990440,5460,5460,5460,5460,0
|
|
20240429,183500,10308990440,5460,5460,5460,5460,0
|
|
20240429,183400,10308990440,5460,5460,5460,5460,0
|
|
20240429,183300,10308990440,5460,5460,5460,5460,0
|
|
20240429,183200,10308990440,5460,5460,5460,5460,0
|
|
20240429,183100,10308990440,5460,5460,5460,5460,0
|
|
20240429,183000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,182900,10308990440,5460,5460,5460,5460,0
|
|
20240429,182800,10308990440,5460,5460,5460,5460,0
|
|
20240429,182700,10308990440,5460,5460,5460,5460,0
|
|
20240429,182600,10308990440,5460,5460,5460,5460,0
|
|
20240429,182500,10308990440,5460,5460,5460,5460,0
|
|
20240429,182400,10308990440,5460,5460,5460,5460,0
|
|
20240429,182300,10308990440,5460,5460,5460,5460,0
|
|
20240429,182200,10308990440,5460,5460,5460,5460,0
|
|
20240429,182100,10308990440,5460,5460,5460,5460,0
|
|
20240429,182000,10308990440,5460,5460,5460,5460,0
|
|
20240429,181900,10308990440,5460,5460,5460,5460,0
|
|
20240429,181800,10308990440,5460,5460,5460,5460,0
|
|
20240429,181700,10308990440,5460,5460,5460,5460,0
|
|
20240429,181600,10308990440,5460,5460,5460,5460,0
|
|
20240429,181500,10308990440,5460,5460,5460,5460,0
|
|
20240429,181400,10308990440,5460,5460,5460,5460,0
|
|
20240429,181300,10308990440,5460,5460,5460,5460,0
|
|
20240429,181200,10308990440,5460,5460,5460,5460,0
|
|
20240429,181100,10308990440,5460,5460,5460,5460,0
|
|
20240429,181000,10308990440,5460,5460,5460,5460,0
|
|
20240429,180900,10308990440,5460,5460,5460,5460,0
|
|
20240429,180800,10308990440,5460,5460,5460,5460,0
|
|
20240429,180700,10308990440,5460,5460,5460,5460,0
|
|
20240429,180600,10308990440,5460,5460,5460,5460,0
|
|
20240429,180500,10308990440,5460,5460,5460,5460,0
|
|
20240429,180400,10308990440,5460,5460,5460,5460,0
|
|
20240429,180300,10308990440,5460,5460,5460,5460,0
|
|
20240429,180200,10308990440,5460,5460,5460,5460,0
|
|
20240429,180100,10308990440,5460,5460,5460,5460,0
|
|
20240429,180000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,175900,10308990440,5460,5460,5460,5460,0
|
|
20240429,175800,10308990440,5460,5460,5460,5460,0
|
|
20240429,175700,10308990440,5460,5460,5460,5460,0
|
|
20240429,175600,10308990440,5460,5460,5460,5460,0
|
|
20240429,175500,10308990440,5460,5460,5460,5460,0
|
|
20240429,175400,10308990440,5460,5460,5460,5460,0
|
|
20240429,175300,10308990440,5460,5460,5460,5460,0
|
|
20240429,175200,10308990440,5460,5460,5460,5460,0
|
|
20240429,175100,10308990440,5460,5460,5460,5460,0
|
|
20240429,175000,10308990440,5460,5460,5460,5460,0
|
|
20240429,174900,10308990440,5460,5460,5460,5460,0
|
|
20240429,174800,10308990440,5460,5460,5460,5460,0
|
|
20240429,174700,10308990440,5460,5460,5460,5460,0
|
|
20240429,174600,10308990440,5460,5460,5460,5460,0
|
|
20240429,174500,10308990440,5460,5460,5460,5460,0
|
|
20240429,174400,10308990440,5460,5460,5460,5460,0
|
|
20240429,174300,10308990440,5460,5460,5460,5460,0
|
|
20240429,174200,10308990440,5460,5460,5460,5460,0
|
|
20240429,174100,10308990440,5460,5460,5460,5460,0
|
|
20240429,174000,10308990440,5460,5460,5460,5460,0
|
|
20240429,173900,10308990440,5460,5460,5460,5460,0
|
|
20240429,173800,10308990440,5460,5460,5460,5460,0
|
|
20240429,173700,10308990440,5460,5460,5460,5460,0
|
|
20240429,173600,10308990440,5460,5460,5460,5460,0
|
|
20240429,173500,10308990440,5460,5460,5460,5460,0
|
|
20240429,173400,10308990440,5460,5460,5460,5460,0
|
|
20240429,173300,10308990440,5460,5460,5460,5460,0
|
|
20240429,173200,10308990440,5460,5460,5460,5460,0
|
|
20240429,173100,10308990440,5460,5460,5460,5460,0
|
|
20240429,173000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,172900,10308990440,5460,5460,5460,5460,0
|
|
20240429,172800,10308990440,5460,5460,5460,5460,0
|
|
20240429,172700,10308990440,5460,5460,5460,5460,0
|
|
20240429,172600,10308990440,5460,5460,5460,5460,0
|
|
20240429,172500,10308990440,5460,5460,5460,5460,0
|
|
20240429,172400,10308990440,5460,5460,5460,5460,0
|
|
20240429,172300,10308990440,5460,5460,5460,5460,0
|
|
20240429,172200,10308990440,5460,5460,5460,5460,0
|
|
20240429,172100,10308990440,5460,5460,5460,5460,0
|
|
20240429,172000,10308990440,5460,5460,5460,5460,0
|
|
20240429,171900,10308990440,5460,5460,5460,5460,0
|
|
20240429,171800,10308990440,5460,5460,5460,5460,0
|
|
20240429,171700,10308990440,5460,5460,5460,5460,0
|
|
20240429,171600,10308990440,5460,5460,5460,5460,0
|
|
20240429,171500,10308990440,5460,5460,5460,5460,0
|
|
20240429,171400,10308990440,5460,5460,5460,5460,0
|
|
20240429,171300,10308990440,5460,5460,5460,5460,0
|
|
20240429,171200,10308990440,5460,5460,5460,5460,0
|
|
20240429,171100,10308990440,5460,5460,5460,5460,0
|
|
20240429,171000,10308990440,5460,5460,5460,5460,0
|
|
20240429,170900,10308990440,5460,5460,5460,5460,0
|
|
20240429,170800,10308990440,5460,5460,5460,5460,0
|
|
20240429,170700,10308990440,5460,5460,5460,5460,0
|
|
20240429,170600,10308990440,5460,5460,5460,5460,0
|
|
20240429,170500,10308990440,5460,5460,5460,5460,0
|
|
20240429,170400,10308990440,5460,5460,5460,5460,0
|
|
20240429,170300,10308990440,5460,5460,5460,5460,0
|
|
20240429,170200,10308990440,5460,5460,5460,5460,0
|
|
20240429,170100,10308990440,5460,5460,5460,5460,0
|
|
20240429,170000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,165900,10308990440,5460,5460,5460,5460,0
|
|
20240429,165800,10308990440,5460,5460,5460,5460,0
|
|
20240429,165700,10308990440,5460,5460,5460,5460,0
|
|
20240429,165600,10308990440,5460,5460,5460,5460,0
|
|
20240429,165500,10308990440,5460,5460,5460,5460,0
|
|
20240429,165400,10308990440,5460,5460,5460,5460,0
|
|
20240429,165300,10308990440,5460,5460,5460,5460,0
|
|
20240429,165200,10308990440,5460,5460,5460,5460,0
|
|
20240429,165100,10308990440,5460,5460,5460,5460,0
|
|
20240429,165000,10308990440,5460,5460,5460,5460,0
|
|
20240429,164900,10308990440,5460,5460,5460,5460,0
|
|
20240429,164800,10308990440,5460,5460,5460,5460,0
|
|
20240429,164700,10308990440,5460,5460,5460,5460,0
|
|
20240429,164600,10308990440,5460,5460,5460,5460,0
|
|
20240429,164500,10308990440,5460,5460,5460,5460,0
|
|
20240429,164400,10308990440,5460,5460,5460,5460,0
|
|
20240429,164300,10308990440,5460,5460,5460,5460,0
|
|
20240429,164200,10308990440,5460,5460,5460,5460,0
|
|
20240429,164100,10308990440,5460,5460,5460,5460,0
|
|
20240429,164000,10308990440,5460,5460,5460,5460,0
|
|
20240429,163900,10308990440,5460,5460,5460,5460,0
|
|
20240429,163800,10308990440,5460,5460,5460,5460,0
|
|
20240429,163700,10308990440,5460,5460,5460,5460,0
|
|
20240429,163600,10308990440,5460,5460,5460,5460,0
|
|
20240429,163500,10308990440,5460,5460,5460,5460,0
|
|
20240429,163400,10308990440,5460,5460,5460,5460,0
|
|
20240429,163300,10308990440,5460,5460,5460,5460,0
|
|
20240429,163200,10308990440,5460,5460,5460,5460,0
|
|
20240429,163100,10308990440,5460,5460,5460,5460,0
|
|
20240429,163000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,162900,10308990440,5460,5460,5460,5460,0
|
|
20240429,162800,10308990440,5460,5460,5460,5460,0
|
|
20240429,162700,10308990440,5460,5460,5460,5460,0
|
|
20240429,162600,10308990440,5460,5460,5460,5460,0
|
|
20240429,162500,10308990440,5460,5460,5460,5460,0
|
|
20240429,162400,10308990440,5460,5460,5460,5460,0
|
|
20240429,162300,10308990440,5460,5460,5460,5460,0
|
|
20240429,162200,10308990440,5460,5460,5460,5460,0
|
|
20240429,162100,10308990440,5460,5460,5460,5460,0
|
|
20240429,162000,10308990440,5460,5460,5460,5460,0
|
|
20240429,161900,10308990440,5460,5460,5460,5460,0
|
|
20240429,161800,10308990440,5460,5460,5460,5460,0
|
|
20240429,161700,10308990440,5460,5460,5460,5460,0
|
|
20240429,161600,10308990440,5460,5460,5460,5460,0
|
|
20240429,161500,10308990440,5460,5460,5460,5460,0
|
|
20240429,161400,10308990440,5460,5460,5460,5460,0
|
|
20240429,161300,10308990440,5460,5460,5460,5460,0
|
|
20240429,161200,10308990440,5460,5460,5460,5460,0
|
|
20240429,161100,10308990440,5460,5460,5460,5460,0
|
|
20240429,161000,10308990440,5460,5460,5460,5460,0
|
|
20240429,160900,10308990440,5460,5460,5460,5460,0
|
|
20240429,160800,10308990440,5460,5460,5460,5460,0
|
|
20240429,160700,10308990440,5460,5460,5460,5460,0
|
|
20240429,160600,10308990440,5460,5460,5460,5460,0
|
|
20240429,160500,10308990440,5460,5460,5460,5460,0
|
|
20240429,160400,10308990440,5460,5460,5460,5460,0
|
|
20240429,160300,10308990440,5460,5460,5460,5460,0
|
|
20240429,160200,10308990440,5460,5460,5460,5460,0
|
|
20240429,160100,10308990440,5460,5460,5460,5460,0
|
|
20240429,160000,10308990440,5460,5460,5460,5460,19305
|
|
20240429,155900,10308990440,5460,5460,5460,5460,0
|
|
20240429,155800,10308990440,5460,5460,5460,5460,0
|
|
20240429,155700,10308990440,5460,5460,5460,5460,0
|
|
20240429,155600,10308990440,5460,5460,5460,5460,0
|
|
20240429,155500,10308990440,5460,5460,5460,5460,0
|
|
20240429,155400,10308990440,5460,5460,5460,5460,0
|
|
20240429,155300,10308990440,5460,5460,5460,5460,0
|
|
20240429,155200,10308990440,5460,5460,5460,5460,0
|
|
20240429,155100,10308990440,5460,5460,5460,5460,0
|
|
20240429,155000,10308990440,5460,5460,5460,5460,0
|
|
20240429,154900,10308990440,5460,5460,5460,5460,0
|
|
20240429,154800,10308990440,5460,5460,5460,5460,0
|
|
20240429,154700,10308990440,5460,5460,5460,5460,0
|
|
20240429,154600,10308990440,5460,5460,5460,5460,0
|
|
20240429,154500,10308990440,5460,5460,5460,5460,0
|
|
20240429,154400,10308990440,5460,5460,5460,5460,0
|
|
20240429,154300,10308990440,5460,5460,5460,5460,0
|
|
20240429,154200,10308990440,5460,5460,5460,5460,0
|
|
20240429,154100,10308990440,5460,5460,5460,5460,0
|
|
20240429,154000,10308990440,5460,5460,5460,5460,0
|
|
20240429,153900,10308990440,5460,5460,5460,5460,0
|
|
20240429,153800,10308990440,5460,5460,5460,5460,0
|
|
20240429,153700,10308990440,5460,5460,5460,5460,0
|
|
20240429,153600,10308990440,5460,5460,5460,5460,0
|
|
20240429,153500,10308990440,5460,5460,5460,5460,0
|
|
20240429,153400,10308990440,5460,5460,5460,5460,0
|
|
20240429,153300,10308990440,5460,5460,5460,5460,0
|
|
20240429,153200,10308990440,5460,5460,5460,5460,0
|
|
20240429,153100,10308990440,5460,5460,5460,5460,0
|
|
20240429,153000,10308990440,5460,5460,5460,5460,38610
|
|
20240429,152900,10203585140,5450,5450,5450,5450,0
|
|
20240429,152800,10203585140,5450,5450,5450,5450,0
|
|
20240429,152700,10203585140,5450,5450,5450,5450,0
|
|
20240429,152600,10203585140,5450,5450,5450,5450,0
|
|
20240429,152500,10203585140,5450,5450,5450,5450,0
|
|
20240429,152400,10203585140,5450,5450,5450,5450,0
|
|
20240429,152300,10203585140,5450,5450,5450,5450,0
|
|
20240429,152200,10203585140,5450,5450,5450,5450,0
|
|
20240429,152100,10203585140,5450,5450,5450,5450,0
|
|
20240429,152000,10203585140,5450,5450,5450,5450,0
|
|
20240429,151900,10203585140,5450,5440,5450,5430,7876
|
|
20240429,151800,10160756570,5430,5440,5440,5430,5548
|
|
20240429,151700,10130580640,5450,5450,5450,5440,1428
|
|
20240429,151600,10122811100,5440,5440,5450,5440,3819
|
|
20240429,151500,10102012220,5450,5440,5450,5440,2235
|
|
20240429,151400,10089847550,5440,5440,5440,5440,995
|
|
20240429,151300,10084434750,5440,5440,5450,5440,1085
|
|
20240429,151200,10078530790,5450,5450,5450,5440,1267
|
|
20240429,151100,10071635840,5450,5450,5450,5450,2557
|
|
20240429,151000,10057700190,5450,5440,5450,5440,582
|
|
20240429,150900,10054531430,5440,5440,5440,5430,1360
|
|
20240429,150800,10047133190,5430,5430,5440,5430,2170
|
|
20240429,150700,10035350080,5440,5430,5440,5420,3957
|
|
20240429,150600,10013889680,5430,5430,5440,5420,6831
|
|
20240429,150500,9976795400,5440,5440,5450,5430,888
|
|
20240429,150400,9971965660,5440,5430,5440,5430,1820
|
|
20240429,150300,9962068540,5430,5430,5440,5430,11061
|
|
20240429,150200,9901982270,5430,5440,5440,5430,5600
|
|
20240429,150100,9871520420,5440,5450,5460,5440,6879
|
|
20240429,150000,9834045610,5460,5450,5460,5450,182
|
|
20240429,145900,9833053640,5460,5460,5460,5450,4793
|
|
20240429,145800,9806931340,5460,5450,5460,5450,264
|
|
20240429,145700,9805492450,5450,5460,5470,5450,983
|
|
20240429,145600,9800126410,5470,5460,5470,5460,968
|
|
20240429,145500,9794841110,5460,5470,5470,5460,580
|
|
20240429,145400,9791673030,5470,5470,5470,5470,542
|
|
20240429,145300,9788708290,5470,5460,5470,5460,303
|
|
20240429,145200,9787053810,5470,5470,5470,5470,1
|
|
20240429,145100,9787048340,5460,5460,5470,5460,285
|
|
20240429,145000,9785492180,5450,5470,5470,5450,4969
|
|
20240429,144900,9758390300,5470,5470,5470,5460,716
|
|
20240429,144800,9754479930,5470,5460,5470,5460,2086
|
|
20240429,144700,9743089370,5450,5460,5460,5450,1307
|
|
20240429,144600,9735953160,5460,5450,5460,5450,2682
|
|
20240429,144500,9721310440,5450,5460,5460,5450,921
|
|
20240429,144400,9716284250,5450,5460,5460,5450,2568
|
|
20240429,144300,9702264460,5450,5450,5460,5450,3324
|
|
20240429,144200,9684147660,5460,5450,5460,5450,3319
|
|
20240429,144100,9666053930,5450,5450,5450,5450,555
|
|
20240429,144000,9663029180,5460,5470,5470,5450,1606
|
|
20240429,143900,9654272930,5470,5450,5470,5450,102
|
|
20240429,143800,9653715010,5460,5460,5470,5460,353
|
|
20240429,143700,9651787620,5460,5470,5470,5460,2440
|
|
20240429,143600,9638460990,5470,5470,5480,5470,839
|
|
20240429,143500,9633871450,5470,5470,5470,5460,1204
|
|
20240429,143400,9627286450,5470,5470,5470,5460,340
|
|
20240429,143300,9625426660,5460,5460,5460,5460,721
|
|
20240429,143200,9621490000,5460,5460,5460,5460,790
|
|
20240429,143100,9617176600,5460,5470,5470,5460,941
|
|
20240429,143000,9612037720,5470,5470,5470,5460,948
|
|
20240429,142900,9606858060,5470,5470,5470,5470,2121
|
|
20240429,142800,9595256190,5470,5480,5480,5470,3216
|
|
20240429,142700,9577664510,5470,5480,5480,5470,2
|
|
20240429,142600,9577653560,5480,5480,5480,5480,5
|
|
20240429,142500,9577626160,5480,5480,5480,5480,216
|
|
20240429,142400,9576442480,5480,5470,5480,5470,985
|
|
20240429,142300,9571054520,5470,5470,5470,5470,0
|
|
20240429,142200,9571054520,5470,5470,5470,5470,108
|
|
20240429,142100,9570463760,5470,5460,5470,5450,6010
|
|
20240429,142000,9537692920,5470,5470,5470,5470,1147
|
|
20240429,141900,9531418830,5470,5460,5470,5460,248
|
|
20240429,141800,9530062320,5480,5460,5480,5460,281
|
|
20240429,141700,9528528040,5460,5470,5470,5460,3147
|
|
20240429,141600,9511343370,5470,5480,5480,5470,216
|
|
20240429,141500,9510161790,5480,5480,5480,5480,0
|
|
20240429,141400,9510161790,5480,5470,5480,5460,603
|
|
20240429,141300,9506868810,5470,5470,5470,5470,398
|
|
20240429,141200,9504691750,5470,5470,5480,5470,2278
|
|
20240429,141100,9492231080,5460,5460,5460,5460,2391
|
|
20240429,141000,9479176220,5460,5460,5470,5460,2098
|
|
20240429,140900,9467712240,5470,5470,5470,5470,5
|
|
20240429,140800,9467684890,5470,5470,5470,5460,954
|
|
20240429,140700,9462472510,5470,5460,5480,5460,1943
|
|
20240429,140600,9451844590,5460,5470,5470,5460,106
|
|
20240429,140500,9451264810,5460,5470,5470,5460,151
|
|
20240429,140400,9450439840,5460,5470,5470,5460,2506
|
|
20240429,140300,9436736910,5470,5460,5470,5460,262
|
|
20240429,140200,9435305600,5460,5460,5470,5460,828
|
|
20240429,140100,9430782570,5460,5480,5480,5460,162
|
|
20240429,140000,9429894850,5480,5450,5480,5450,96
|
|
20240429,135900,9429371470,5450,5450,5450,5440,4352
|
|
20240429,135800,9405684960,5450,5450,5450,5440,5393
|
|
20240429,135700,9376313080,5440,5470,5470,5440,4388
|
|
20240429,135600,9352384650,5470,5460,5480,5460,307
|
|
20240429,135500,9350707790,5460,5460,5460,5460,788
|
|
20240429,135400,9346405310,5460,5470,5470,5450,2287
|
|
20240429,135300,9333921420,5470,5460,5470,5460,1051
|
|
20240429,135200,9328181650,5480,5470,5490,5460,9416
|
|
20240429,135100,9276728960,5490,5480,5490,5470,2169
|
|
20240429,135000,9264860690,5470,5470,5480,5470,2489
|
|
20240429,134900,9251245360,5470,5480,5480,5470,1868
|
|
20240429,134800,9241010160,5480,5490,5490,5480,82
|
|
20240429,134700,9240560560,5500,5480,5500,5470,1785
|
|
20240429,134600,9230761200,5500,5480,5500,5480,1797
|
|
20240429,134500,9220910640,5480,5480,5480,5480,4448
|
|
20240429,134400,9196535600,5490,5490,5490,5490,3159
|
|
20240429,134300,9179192690,5490,5500,5500,5490,451
|
|
20240429,134200,9176716200,5490,5500,5500,5490,2686
|
|
20240429,134100,9161960630,5510,5500,5510,5500,123
|
|
20240429,134000,9161284070,5500,5510,5510,5500,1230
|
|
20240429,133900,9154507500,5520,5510,5520,5500,1099
|
|
20240429,133800,9148455680,5510,5510,5510,5510,1200
|
|
20240429,133700,9141843680,5520,5510,5520,5500,4402
|
|
20240429,133600,9117615340,5520,5500,5520,5490,589
|
|
20240429,133500,9114375620,5500,5510,5510,5500,1620
|
|
20240429,133400,9105450470,5510,5500,5510,5500,106
|
|
20240429,133300,9104866820,5500,5500,5500,5500,1042
|
|
20240429,133200,9099135820,5500,5510,5510,5500,537
|
|
20240429,133100,9096180010,5510,5500,5510,5490,646
|
|
20240429,133000,9092631340,5510,5510,5510,5500,296
|
|
20240429,132900,9091000630,5510,5510,5520,5500,579
|
|
20240429,132800,9087812990,5510,5510,5510,5510,21
|
|
20240429,132700,9087697280,5520,5490,5520,5490,763
|
|
20240429,132600,9083495720,5490,5490,5490,5490,3632
|
|
20240429,132500,9063556040,5480,5490,5490,5480,30
|
|
20240429,132400,9063391590,5490,5480,5490,5480,501
|
|
20240429,132300,9060642100,5480,5490,5490,5480,970
|
|
20240429,132200,9055325500,5490,5490,5490,5490,256
|
|
20240429,132100,9053920060,5490,5490,5490,5480,1386
|
|
20240429,132000,9046324150,5480,5480,5480,5480,590
|
|
20240429,131900,9043090950,5480,5490,5490,5480,753
|
|
20240429,131800,9038960570,5490,5490,5490,5480,3701
|
|
20240429,131700,9018662350,5500,5500,5500,5490,349
|
|
20240429,131600,9016744870,5500,5500,5500,5500,10
|
|
20240429,131500,9016689870,5500,5500,5500,5500,117
|
|
20240429,131400,9016046370,5510,5500,5510,5490,4433
|
|
20240429,131300,8991663580,5500,5510,5510,5500,494
|
|
20240429,131200,8988943290,5510,5520,5520,5500,4139
|
|
20240429,131100,8966166540,5510,5500,5530,5500,2705
|
|
20240429,131000,8951270070,5490,5490,5490,5490,111
|
|
20240429,130900,8950660680,5490,5500,5500,5490,922
|
|
20240429,130800,8945597900,5500,5510,5510,5490,1297
|
|
20240429,130700,8938474040,5510,5490,5510,5490,1136
|
|
20240429,130600,8932226120,5490,5490,5500,5490,3502
|
|
20240429,130500,8912996900,5500,5490,5500,5490,639
|
|
20240429,130400,8909488120,5490,5500,5500,5490,3248
|
|
20240429,130300,8891654950,5500,5510,5510,5490,1457
|
|
20240429,130200,8883640540,5500,5490,5520,5490,8790
|
|
20240429,130100,8835248350,5520,5530,5540,5490,12655
|
|
20240429,130000,8765491040,5530,5540,5560,5480,37626
|
|
20240429,125900,8557136080,5540,5470,5540,5470,12089
|
|
20240429,125800,8490548560,5480,5480,5480,5470,194
|
|
20240429,125700,8489485450,5480,5490,5490,5470,311
|
|
20240429,125600,8487782580,5470,5480,5480,5470,426
|
|
20240429,125500,8485452320,5490,5480,5490,5480,202
|
|
20240429,125400,8484345350,5490,5480,5490,5470,1521
|
|
20240429,125300,8476010740,5490,5490,5490,5480,466
|
|
20240429,125200,8473452410,5490,5490,5490,5470,4755
|
|
20240429,125100,8447357360,5480,5480,5480,5480,755
|
|
20240429,125000,8443219960,5480,5470,5480,5470,835
|
|
20240429,124900,8438651510,5460,5450,5460,5450,1213
|
|
20240429,124800,8432035960,5440,5450,5450,5440,1132
|
|
20240429,124700,8425866870,5450,5450,5450,5450,706
|
|
20240429,124600,8422019170,5450,5460,5460,5450,479
|
|
20240429,124500,8419408120,5450,5450,5450,5450,107
|
|
20240429,124400,8418824970,5450,5450,5450,5450,741
|
|
20240429,124300,8414786520,5450,5440,5450,5440,6115
|
|
20240429,124200,8381519260,5450,5440,5450,5440,362
|
|
20240429,124100,8379548480,5440,5450,5450,5430,2448
|
|
20240429,124000,8366232680,5450,5450,5450,5450,2200
|
|
20240429,123900,8354242680,5450,5470,5470,5450,1193
|
|
20240429,123800,8347738310,5470,5460,5470,5450,593
|
|
20240429,123700,8344500810,5460,5460,5460,5450,223
|
|
20240429,123600,8343284410,5460,5460,5460,5460,10
|
|
20240429,123500,8343229810,5460,5450,5460,5450,304
|
|
20240429,123400,8341573000,5450,5440,5450,5440,3666
|
|
20240429,123300,8321599960,5450,5450,5450,5440,1006
|
|
20240429,123200,8316127260,5440,5440,5450,5440,4405
|
|
20240429,123100,8292146500,5440,5450,5450,5440,3733
|
|
20240429,123000,8271837820,5450,5450,5450,5440,2798
|
|
20240429,122900,8256597080,5450,5450,5450,5440,2065
|
|
20240429,122800,8245354480,5440,5450,5450,5440,5269
|
|
20240429,122700,8216690240,5450,5450,5460,5450,5914
|
|
20240429,122600,8184458930,5450,5460,5460,5450,936
|
|
20240429,122500,8179357720,5450,5450,5460,5450,1262
|
|
20240429,122400,8172477990,5450,5450,5460,5450,2601
|
|
20240429,122300,8158285090,5460,5450,5470,5450,871
|
|
20240429,122200,8153531620,5450,5450,5460,5450,1662
|
|
20240429,122100,8144473520,5460,5460,5470,5450,10275
|
|
20240429,122000,8088390380,5480,5480,5480,5470,620
|
|
20240429,121900,8084998770,5480,5480,5480,5480,357
|
|
20240429,121800,8083042410,5480,5470,5480,5470,42
|
|
20240429,121700,8082812300,5470,5480,5480,5470,613
|
|
20240429,121600,8079458630,5480,5470,5480,5470,94
|
|
20240429,121500,8078943960,5480,5480,5480,5480,16
|
|
20240429,121400,8078856280,5480,5470,5480,5470,9813
|
|
20240429,121300,8025179090,5470,5480,5480,5470,1759
|
|
20240429,121200,8015543680,5480,5490,5490,5480,83
|
|
20240429,121100,8015088810,5500,5500,5500,5500,61
|
|
20240429,121000,8014753310,5500,5500,5500,5500,35
|
|
20240429,120900,8014560810,5500,5490,5500,5490,533
|
|
20240429,120800,8011634600,5490,5480,5490,5480,287
|
|
20240429,120700,8010060540,5480,5480,5480,5470,588
|
|
20240429,120600,8006842300,5480,5480,5480,5470,224
|
|
20240429,120500,8005615780,5480,5490,5490,5470,3407
|
|
20240429,120400,7986947380,5490,5490,5490,5480,1932
|
|
20240429,120300,7976357680,5490,5490,5490,5490,1154
|
|
20240429,120200,7970022220,5490,5490,5490,5480,165
|
|
20240429,120100,7969117080,5490,5490,5500,5480,619
|
|
20240429,120000,7965721090,5490,5490,5490,5490,202
|
|
20240429,115900,7964612110,5500,5500,5500,5500,0
|
|
20240429,115800,7964612110,5500,5490,5500,5490,1138
|
|
20240429,115700,7958364480,5490,5490,5490,5490,33
|
|
20240429,115600,7958183310,5490,5500,5500,5480,1829
|
|
20240429,115500,7948154630,5500,5490,5500,5490,11
|
|
20240429,115400,7948094190,5490,5500,5500,5490,1021
|
|
20240429,115300,7942479050,5480,5490,5490,5480,6357
|
|
20240429,115200,7907638650,5490,5490,5490,5480,4779
|
|
20240429,115100,7881440230,5490,5490,5490,5490,5
|
|
20240429,115000,7881412780,5480,5480,5480,5480,2020
|
|
20240429,114900,7870343180,5480,5480,5480,5480,994
|
|
20240429,114800,7864896060,5480,5480,5490,5480,4642
|
|
20240429,114700,7839457880,5490,5490,5490,5480,8459
|
|
20240429,114600,7793096240,5490,5490,5490,5480,477
|
|
20240429,114500,7790481510,5490,5490,5490,5480,283
|
|
20240429,114400,7788928510,5480,5490,5490,5480,2303
|
|
20240429,114300,7776301070,5480,5480,5480,5480,41
|
|
20240429,114200,7776076390,5480,5490,5490,5480,379
|
|
20240429,114100,7773996180,5490,5490,5490,5490,52
|
|
20240429,114000,7773710700,5480,5490,5490,5480,3126
|
|
20240429,113900,7756574730,5490,5490,5490,5490,1773
|
|
20240429,113800,7746840960,5490,5490,5490,5480,369
|
|
20240429,113700,7744815200,5490,5480,5490,5480,450
|
|
20240429,113600,7742346200,5480,5490,5490,5480,1846
|
|
20240429,113500,7732230000,5490,5480,5490,5480,1184
|
|
20240429,113400,7725741670,5480,5500,5500,5480,1064
|
|
20240429,113300,7719907200,5500,5490,5500,5490,230
|
|
20240429,113200,7718644430,5500,5480,5500,5480,222
|
|
20240429,113100,7717427600,5490,5490,5490,5490,615
|
|
20240429,113000,7714051250,5490,5490,5490,5490,693
|
|
20240429,112900,7710246680,5490,5490,5490,5480,3349
|
|
20240429,112800,7691866910,5480,5480,5480,5480,51
|
|
20240429,112700,7691587430,5480,5480,5480,5480,4345
|
|
20240429,112600,7667776830,5470,5470,5470,5470,1110
|
|
20240429,112500,7661705130,5470,5470,5470,5470,526
|
|
20240429,112400,7658827910,5470,5480,5480,5470,2687
|
|
20240429,112300,7644119420,5480,5480,5480,5470,599
|
|
20240429,112200,7640842840,5470,5480,5480,5460,5071
|
|
20240429,112100,7613117840,5480,5470,5480,5470,230
|
|
20240429,112000,7611859710,5470,5480,5480,5470,4673
|
|
20240429,111900,7586297160,5480,5470,5480,5470,612
|
|
20240429,111800,7582949390,5480,5470,5480,5470,1585
|
|
20240429,111700,7574271280,5480,5470,5480,5470,746
|
|
20240429,111600,7570183410,5470,5480,5480,5470,1198
|
|
20240429,111500,7563622100,5470,5470,5480,5470,303
|
|
20240429,111400,7561962650,5470,5480,5480,5470,739
|
|
20240429,111300,7557918030,5480,5500,5500,5470,4981
|
|
20240429,111200,7530622130,5500,5510,5510,5500,4
|
|
20240429,111100,7530600120,5480,5500,5510,5480,6345
|
|
20240429,111000,7495788340,5500,5500,5500,5490,730
|
|
20240429,110900,7491778420,5500,5490,5510,5490,67
|
|
20240429,110800,7491409890,5500,5490,5510,5480,1829
|
|
20240429,110700,7481352540,5490,5500,5510,5490,2298
|
|
20240429,110600,7468723780,5500,5520,5520,5490,7044
|
|
20240429,110500,7429943000,5510,5510,5520,5490,675
|
|
20240429,110400,7426222420,5490,5490,5510,5480,3675
|
|
20240429,110300,7406040820,5490,5480,5490,5470,1497
|
|
20240429,110200,7397838490,5480,5480,5490,5480,1074
|
|
20240429,110100,7391952870,5480,5470,5500,5470,758
|
|
20240429,110000,7387799410,5470,5480,5490,5470,2060
|
|
20240429,105900,7376523220,5480,5480,5490,5470,2961
|
|
20240429,105800,7360307550,5480,5500,5500,5470,3176
|
|
20240429,105700,7342912970,5510,5490,5510,5480,3506
|
|
20240429,105600,7323697200,5490,5500,5500,5490,2302
|
|
20240429,105500,7311044390,5500,5500,5520,5500,1453
|
|
20240429,105400,7303051330,5520,5520,5520,5500,1908
|
|
20240429,105300,7292550750,5520,5520,5520,5510,1595
|
|
20240429,105200,7283746560,5520,5540,5540,5510,1939
|
|
20240429,105100,7273046050,5510,5470,5550,5470,10382
|
|
20240429,105000,7215905380,5460,5480,5490,5460,17617
|
|
20240429,104900,7119583620,5480,5500,5500,5480,8874
|
|
20240429,104800,7070841140,5500,5500,5510,5500,2539
|
|
20240429,104700,7056874430,5500,5500,5510,5500,2141
|
|
20240429,104600,7045098740,5510,5500,5510,5500,3000
|
|
20240429,104500,7028595460,5500,5510,5510,5500,5123
|
|
20240429,104400,7000414240,5510,5510,5520,5500,4733
|
|
20240429,104300,6974351710,5510,5520,5520,5510,1605
|
|
20240429,104200,6965501630,5520,5510,5530,5510,906
|
|
20240429,104100,6960503820,5510,5540,5540,5500,17208
|
|
20240429,104000,6865593970,5530,5530,5540,5530,1106
|
|
20240429,103900,6859477780,5530,5540,5540,5530,990
|
|
20240429,103800,6854001000,5530,5530,5540,5530,6352
|
|
20240429,103700,6818871560,5530,5530,5540,5520,3091
|
|
20240429,103600,6801777180,5530,5540,5540,5520,12186
|
|
20240429,103500,6734355890,5540,5560,5570,5530,24755
|
|
20240429,103400,6597072530,5570,5550,5570,5550,4539
|
|
20240429,103300,6571830270,5560,5560,5590,5540,18106
|
|
20240429,103200,6471110810,5580,5590,5620,5560,48745
|
|
20240429,103100,6198656000,5600,5580,5600,5570,12971
|
|
20240429,103000,6126177140,5570,5580,5590,5560,17628
|
|
20240429,102900,6027940810,5570,5580,5590,5550,41560
|
|
20240429,102800,5796311390,5570,5580,5590,5570,15958
|
|
20240429,102700,5707238900,5570,5580,5590,5540,47023
|
|
20240429,102600,5445325910,5570,5560,5580,5520,11086
|
|
20240429,102500,5383531240,5520,5530,5560,5520,3315
|
|
20240429,102400,5365137540,5530,5540,5540,5530,1183
|
|
20240429,102300,5358589390,5540,5550,5550,5540,1385
|
|
20240429,102200,5350916330,5550,5540,5560,5540,9504
|
|
20240429,102100,5298188230,5530,5530,5530,5520,1983
|
|
20240429,102000,5287232930,5530,5530,5540,5520,2227
|
|
20240429,101900,5274933960,5530,5540,5540,5530,2466
|
|
20240429,101800,5261294930,5540,5540,5540,5520,883
|
|
20240429,101700,5256410350,5540,5550,5550,5520,6551
|
|
20240429,101600,5220161540,5550,5540,5550,5540,3086
|
|
20240429,101500,5203040020,5550,5550,5560,5540,537
|
|
20240429,101400,5200061530,5550,5550,5560,5550,703
|
|
20240429,101300,5196159600,5560,5560,5570,5550,1753
|
|
20240429,101200,5186415320,5560,5530,5560,5530,9248
|
|
20240429,101100,5135135750,5530,5530,5540,5530,1229
|
|
20240429,101000,5128339350,5530,5540,5540,5530,732
|
|
20240429,100900,5124286520,5540,5530,5540,5520,2189
|
|
20240429,100800,5112181690,5530,5530,5530,5520,2594
|
|
20240429,100700,5097855020,5530,5530,5530,5520,196
|
|
20240429,100600,5096771150,5520,5520,5530,5520,2541
|
|
20240429,100500,5082731420,5520,5530,5530,5520,1166
|
|
20240429,100400,5076294070,5530,5530,5530,5520,2001
|
|
20240429,100300,5065236060,5530,5530,5540,5530,3657
|
|
20240429,100200,5045002010,5530,5550,5550,5530,10848
|
|
20240429,100100,4984865540,5550,5550,5570,5540,9730
|
|
20240429,100000,4930862780,5550,5580,5580,5550,21125
|
|
20240429,095900,4813419750,5570,5500,5580,5500,27841
|
|
20240429,095800,4658869470,5510,5500,5510,5480,3985
|
|
20240429,095700,4636966570,5490,5500,5500,5480,1807
|
|
20240429,095600,4627048390,5500,5470,5500,5470,5612
|
|
20240429,095500,4596285920,5470,5480,5480,5470,1818
|
|
20240429,095400,4586340910,5470,5460,5490,5460,2175
|
|
20240429,095300,4574436840,5470,5480,5490,5470,1676
|
|
20240429,095200,4565262260,5490,5480,5490,5480,470
|
|
20240429,095100,4562686650,5480,5480,5480,5470,880
|
|
20240429,095000,4557864650,5480,5460,5480,5450,1891
|
|
20240429,094900,4547541920,5450,5450,5460,5450,2838
|
|
20240429,094800,4532069820,5450,5460,5460,5450,8625
|
|
20240429,094700,4485057980,5450,5460,5470,5450,3329
|
|
20240429,094600,4466900770,5460,5460,5460,5450,12999
|
|
20240429,094500,4395937760,5460,5480,5490,5460,10945
|
|
20240429,094400,4336055740,5480,5470,5480,5470,4205
|
|
20240429,094300,4313031880,5470,5480,5480,5470,3884
|
|
20240429,094200,4291759380,5480,5480,5500,5480,4418
|
|
20240429,094100,4267536440,5480,5490,5490,5480,9871
|
|
20240429,094000,4213438250,5490,5490,5490,5480,1392
|
|
20240429,093900,4205804330,5480,5490,5500,5480,4806
|
|
20240429,093800,4179416610,5490,5500,5500,5490,2455
|
|
20240429,093700,4165935970,5500,5500,5500,5490,1486
|
|
20240429,093600,4157769030,5490,5500,5500,5490,4379
|
|
20240429,093500,4133715110,5510,5520,5530,5500,4433
|
|
20240429,093400,4109303460,5530,5520,5530,5520,1537
|
|
20240429,093300,4100818580,5510,5500,5520,5490,9952
|
|
20240429,093200,4046004400,5500,5510,5510,5500,5032
|
|
20240429,093100,4018290050,5510,5520,5530,5510,4201
|
|
20240429,093000,3995129800,5520,5530,5530,5520,3025
|
|
20240429,092900,3978431450,5530,5540,5550,5520,4640
|
|
20240429,092800,3952772160,5540,5520,5550,5510,13669
|
|
20240429,092700,3877148890,5510,5520,5530,5510,4382
|
|
20240429,092600,3852973420,5520,5480,5530,5480,3159
|
|
20240429,092500,3835576830,5480,5480,5500,5470,7166
|
|
20240429,092400,3796299080,5500,5490,5500,5470,3926
|
|
20240429,092300,3774770450,5490,5510,5510,5490,8514
|
|
20240429,092200,3727957000,5520,5520,5530,5510,2030
|
|
20240429,092100,3716762100,5530,5530,5540,5510,894
|
|
20240429,092000,3711832030,5510,5520,5540,5510,3113
|
|
20240429,091900,3694647820,5520,5470,5520,5470,5618
|
|
20240429,091800,3663812690,5470,5480,5500,5470,28252
|
|
20240429,091700,3509153400,5500,5510,5510,5480,17147
|
|
20240429,091600,3414988010,5510,5520,5530,5500,16721
|
|
20240429,091500,3322857020,5530,5540,5550,5510,23255
|
|
20240429,091400,3194169500,5530,5560,5560,5510,16130
|
|
20240429,091300,3104940770,5530,5560,5580,5520,25219
|
|
20240429,091200,2964562820,5540,5520,5560,5510,12758
|
|
20240429,091100,2894051420,5530,5500,5530,5490,13989
|
|
20240429,091000,2816937320,5500,5530,5530,5490,10797
|
|
20240429,090900,2757480770,5520,5550,5600,5520,46962
|
|
20240429,090800,2495759060,5570,5480,5570,5470,25316
|
|
20240429,090700,2356177180,5480,5500,5500,5440,34422
|
|
20240429,090600,2168054720,5500,5520,5560,5480,13207
|
|
20240429,090500,2095152420,5560,5540,5600,5520,50336
|
|
20240429,090400,1814979930,5540,5440,5550,5440,20643
|
|
20240429,090300,1701672300,5440,5420,5480,5400,33193
|
|
20240429,090200,1521926430,5420,5540,5550,5410,65662
|
|
20240429,090100,1162604310,5540,5580,5590,5500,44910
|
|
20240429,090000,913955300,5580,5470,5590,5470,153173
|