758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,213500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,213400,5370891250,32500,32500,32500,32500,0
|
|
20240429,213300,5370891250,32500,32500,32500,32500,0
|
|
20240429,213200,5370891250,32500,32500,32500,32500,0
|
|
20240429,213100,5370891250,32500,32500,32500,32500,0
|
|
20240429,213000,5370891250,32500,32500,32500,32500,0
|
|
20240429,212900,5370891250,32500,32500,32500,32500,0
|
|
20240429,212800,5370891250,32500,32500,32500,32500,0
|
|
20240429,212700,5370891250,32500,32500,32500,32500,0
|
|
20240429,212600,5370891250,32500,32500,32500,32500,0
|
|
20240429,212500,5370891250,32500,32500,32500,32500,0
|
|
20240429,212400,5370891250,32500,32500,32500,32500,0
|
|
20240429,212300,5370891250,32500,32500,32500,32500,0
|
|
20240429,212200,5370891250,32500,32500,32500,32500,0
|
|
20240429,212100,5370891250,32500,32500,32500,32500,0
|
|
20240429,212000,5370891250,32500,32500,32500,32500,0
|
|
20240429,211900,5370891250,32500,32500,32500,32500,0
|
|
20240429,211800,5370891250,32500,32500,32500,32500,0
|
|
20240429,211700,5370891250,32500,32500,32500,32500,0
|
|
20240429,211600,5370891250,32500,32500,32500,32500,0
|
|
20240429,211500,5370891250,32500,32500,32500,32500,0
|
|
20240429,211400,5370891250,32500,32500,32500,32500,0
|
|
20240429,211300,5370891250,32500,32500,32500,32500,0
|
|
20240429,211200,5370891250,32500,32500,32500,32500,0
|
|
20240429,211100,5370891250,32500,32500,32500,32500,0
|
|
20240429,211000,5370891250,32500,32500,32500,32500,0
|
|
20240429,210900,5370891250,32500,32500,32500,32500,0
|
|
20240429,210800,5370891250,32500,32500,32500,32500,0
|
|
20240429,210700,5370891250,32500,32500,32500,32500,0
|
|
20240429,210600,5370891250,32500,32500,32500,32500,0
|
|
20240429,210500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,210400,5370891250,32500,32500,32500,32500,0
|
|
20240429,210300,5370891250,32500,32500,32500,32500,0
|
|
20240429,210200,5370891250,32500,32500,32500,32500,0
|
|
20240429,210100,5370891250,32500,32500,32500,32500,0
|
|
20240429,210000,5370891250,32500,32500,32500,32500,0
|
|
20240429,205900,5370891250,32500,32500,32500,32500,0
|
|
20240429,205800,5370891250,32500,32500,32500,32500,0
|
|
20240429,205700,5370891250,32500,32500,32500,32500,0
|
|
20240429,205600,5370891250,32500,32500,32500,32500,0
|
|
20240429,205500,5370891250,32500,32500,32500,32500,0
|
|
20240429,205400,5370891250,32500,32500,32500,32500,0
|
|
20240429,205300,5370891250,32500,32500,32500,32500,0
|
|
20240429,205200,5370891250,32500,32500,32500,32500,0
|
|
20240429,205100,5370891250,32500,32500,32500,32500,0
|
|
20240429,205000,5370891250,32500,32500,32500,32500,0
|
|
20240429,204900,5370891250,32500,32500,32500,32500,0
|
|
20240429,204800,5370891250,32500,32500,32500,32500,0
|
|
20240429,204700,5370891250,32500,32500,32500,32500,0
|
|
20240429,204600,5370891250,32500,32500,32500,32500,0
|
|
20240429,204500,5370891250,32500,32500,32500,32500,0
|
|
20240429,204400,5370891250,32500,32500,32500,32500,0
|
|
20240429,204300,5370891250,32500,32500,32500,32500,0
|
|
20240429,204200,5370891250,32500,32500,32500,32500,0
|
|
20240429,204100,5370891250,32500,32500,32500,32500,0
|
|
20240429,204000,5370891250,32500,32500,32500,32500,0
|
|
20240429,203900,5370891250,32500,32500,32500,32500,0
|
|
20240429,203800,5370891250,32500,32500,32500,32500,0
|
|
20240429,203700,5370891250,32500,32500,32500,32500,0
|
|
20240429,203600,5370891250,32500,32500,32500,32500,0
|
|
20240429,203500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,203400,5370891250,32500,32500,32500,32500,0
|
|
20240429,203300,5370891250,32500,32500,32500,32500,0
|
|
20240429,203200,5370891250,32500,32500,32500,32500,0
|
|
20240429,203100,5370891250,32500,32500,32500,32500,0
|
|
20240429,203000,5370891250,32500,32500,32500,32500,0
|
|
20240429,202900,5370891250,32500,32500,32500,32500,0
|
|
20240429,202800,5370891250,32500,32500,32500,32500,0
|
|
20240429,202700,5370891250,32500,32500,32500,32500,0
|
|
20240429,202600,5370891250,32500,32500,32500,32500,0
|
|
20240429,202500,5370891250,32500,32500,32500,32500,0
|
|
20240429,202400,5370891250,32500,32500,32500,32500,0
|
|
20240429,202300,5370891250,32500,32500,32500,32500,0
|
|
20240429,202200,5370891250,32500,32500,32500,32500,0
|
|
20240429,202100,5370891250,32500,32500,32500,32500,0
|
|
20240429,202000,5370891250,32500,32500,32500,32500,0
|
|
20240429,201900,5370891250,32500,32500,32500,32500,0
|
|
20240429,201800,5370891250,32500,32500,32500,32500,0
|
|
20240429,201700,5370891250,32500,32500,32500,32500,0
|
|
20240429,201600,5370891250,32500,32500,32500,32500,0
|
|
20240429,201500,5370891250,32500,32500,32500,32500,0
|
|
20240429,201400,5370891250,32500,32500,32500,32500,0
|
|
20240429,201300,5370891250,32500,32500,32500,32500,0
|
|
20240429,201200,5370891250,32500,32500,32500,32500,0
|
|
20240429,201100,5370891250,32500,32500,32500,32500,0
|
|
20240429,201000,5370891250,32500,32500,32500,32500,0
|
|
20240429,200900,5370891250,32500,32500,32500,32500,0
|
|
20240429,200800,5370891250,32500,32500,32500,32500,0
|
|
20240429,200700,5370891250,32500,32500,32500,32500,0
|
|
20240429,200600,5370891250,32500,32500,32500,32500,0
|
|
20240429,200500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,200400,5370891250,32500,32500,32500,32500,0
|
|
20240429,200300,5370891250,32500,32500,32500,32500,0
|
|
20240429,200200,5370891250,32500,32500,32500,32500,0
|
|
20240429,200100,5370891250,32500,32500,32500,32500,0
|
|
20240429,200000,5370891250,32500,32500,32500,32500,0
|
|
20240429,195900,5370891250,32500,32500,32500,32500,0
|
|
20240429,195800,5370891250,32500,32500,32500,32500,0
|
|
20240429,195700,5370891250,32500,32500,32500,32500,0
|
|
20240429,195600,5370891250,32500,32500,32500,32500,0
|
|
20240429,195500,5370891250,32500,32500,32500,32500,0
|
|
20240429,195400,5370891250,32500,32500,32500,32500,0
|
|
20240429,195300,5370891250,32500,32500,32500,32500,0
|
|
20240429,195200,5370891250,32500,32500,32500,32500,0
|
|
20240429,195100,5370891250,32500,32500,32500,32500,0
|
|
20240429,195000,5370891250,32500,32500,32500,32500,0
|
|
20240429,194900,5370891250,32500,32500,32500,32500,0
|
|
20240429,194800,5370891250,32500,32500,32500,32500,0
|
|
20240429,194700,5370891250,32500,32500,32500,32500,0
|
|
20240429,194600,5370891250,32500,32500,32500,32500,0
|
|
20240429,194500,5370891250,32500,32500,32500,32500,0
|
|
20240429,194400,5370891250,32500,32500,32500,32500,0
|
|
20240429,194300,5370891250,32500,32500,32500,32500,0
|
|
20240429,194200,5370891250,32500,32500,32500,32500,0
|
|
20240429,194100,5370891250,32500,32500,32500,32500,0
|
|
20240429,194000,5370891250,32500,32500,32500,32500,0
|
|
20240429,193900,5370891250,32500,32500,32500,32500,0
|
|
20240429,193800,5370891250,32500,32500,32500,32500,0
|
|
20240429,193700,5370891250,32500,32500,32500,32500,0
|
|
20240429,193600,5370891250,32500,32500,32500,32500,0
|
|
20240429,193500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,193400,5370891250,32500,32500,32500,32500,0
|
|
20240429,193300,5370891250,32500,32500,32500,32500,0
|
|
20240429,193200,5370891250,32500,32500,32500,32500,0
|
|
20240429,193100,5370891250,32500,32500,32500,32500,0
|
|
20240429,193000,5370891250,32500,32500,32500,32500,0
|
|
20240429,192900,5370891250,32500,32500,32500,32500,0
|
|
20240429,192800,5370891250,32500,32500,32500,32500,0
|
|
20240429,192700,5370891250,32500,32500,32500,32500,0
|
|
20240429,192600,5370891250,32500,32500,32500,32500,0
|
|
20240429,192500,5370891250,32500,32500,32500,32500,0
|
|
20240429,192400,5370891250,32500,32500,32500,32500,0
|
|
20240429,192300,5370891250,32500,32500,32500,32500,0
|
|
20240429,192200,5370891250,32500,32500,32500,32500,0
|
|
20240429,192100,5370891250,32500,32500,32500,32500,0
|
|
20240429,192000,5370891250,32500,32500,32500,32500,0
|
|
20240429,191900,5370891250,32500,32500,32500,32500,0
|
|
20240429,191800,5370891250,32500,32500,32500,32500,0
|
|
20240429,191700,5370891250,32500,32500,32500,32500,0
|
|
20240429,191600,5370891250,32500,32500,32500,32500,0
|
|
20240429,191500,5370891250,32500,32500,32500,32500,0
|
|
20240429,191400,5370891250,32500,32500,32500,32500,0
|
|
20240429,191300,5370891250,32500,32500,32500,32500,0
|
|
20240429,191200,5370891250,32500,32500,32500,32500,0
|
|
20240429,191100,5370891250,32500,32500,32500,32500,0
|
|
20240429,191000,5370891250,32500,32500,32500,32500,0
|
|
20240429,190900,5370891250,32500,32500,32500,32500,0
|
|
20240429,190800,5370891250,32500,32500,32500,32500,0
|
|
20240429,190700,5370891250,32500,32500,32500,32500,0
|
|
20240429,190600,5370891250,32500,32500,32500,32500,0
|
|
20240429,190500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,190400,5370891250,32500,32500,32500,32500,0
|
|
20240429,190300,5370891250,32500,32500,32500,32500,0
|
|
20240429,190200,5370891250,32500,32500,32500,32500,0
|
|
20240429,190100,5370891250,32500,32500,32500,32500,0
|
|
20240429,190000,5370891250,32500,32500,32500,32500,0
|
|
20240429,185900,5370891250,32500,32500,32500,32500,0
|
|
20240429,185800,5370891250,32500,32500,32500,32500,0
|
|
20240429,185700,5370891250,32500,32500,32500,32500,0
|
|
20240429,185600,5370891250,32500,32500,32500,32500,0
|
|
20240429,185500,5370891250,32500,32500,32500,32500,0
|
|
20240429,185400,5370891250,32500,32500,32500,32500,0
|
|
20240429,185300,5370891250,32500,32500,32500,32500,0
|
|
20240429,185200,5370891250,32500,32500,32500,32500,0
|
|
20240429,185100,5370891250,32500,32500,32500,32500,0
|
|
20240429,185000,5370891250,32500,32500,32500,32500,0
|
|
20240429,184900,5370891250,32500,32500,32500,32500,0
|
|
20240429,184800,5370891250,32500,32500,32500,32500,0
|
|
20240429,184700,5370891250,32500,32500,32500,32500,0
|
|
20240429,184600,5370891250,32500,32500,32500,32500,0
|
|
20240429,184500,5370891250,32500,32500,32500,32500,0
|
|
20240429,184400,5370891250,32500,32500,32500,32500,0
|
|
20240429,184300,5370891250,32500,32500,32500,32500,0
|
|
20240429,184200,5370891250,32500,32500,32500,32500,0
|
|
20240429,184100,5370891250,32500,32500,32500,32500,0
|
|
20240429,184000,5370891250,32500,32500,32500,32500,0
|
|
20240429,183900,5370891250,32500,32500,32500,32500,0
|
|
20240429,183800,5370891250,32500,32500,32500,32500,0
|
|
20240429,183700,5370891250,32500,32500,32500,32500,0
|
|
20240429,183600,5370891250,32500,32500,32500,32500,0
|
|
20240429,183500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,183400,5370891250,32500,32500,32500,32500,0
|
|
20240429,183300,5370891250,32500,32500,32500,32500,0
|
|
20240429,183200,5370891250,32500,32500,32500,32500,0
|
|
20240429,183100,5370891250,32500,32500,32500,32500,0
|
|
20240429,183000,5370891250,32500,32500,32500,32500,0
|
|
20240429,182900,5370891250,32500,32500,32500,32500,0
|
|
20240429,182800,5370891250,32500,32500,32500,32500,0
|
|
20240429,182700,5370891250,32500,32500,32500,32500,0
|
|
20240429,182600,5370891250,32500,32500,32500,32500,0
|
|
20240429,182500,5370891250,32500,32500,32500,32500,0
|
|
20240429,182400,5370891250,32500,32500,32500,32500,0
|
|
20240429,182300,5370891250,32500,32500,32500,32500,0
|
|
20240429,182200,5370891250,32500,32500,32500,32500,0
|
|
20240429,182100,5370891250,32500,32500,32500,32500,0
|
|
20240429,182000,5370891250,32500,32500,32500,32500,0
|
|
20240429,181900,5370891250,32500,32500,32500,32500,0
|
|
20240429,181800,5370891250,32500,32500,32500,32500,0
|
|
20240429,181700,5370891250,32500,32500,32500,32500,0
|
|
20240429,181600,5370891250,32500,32500,32500,32500,0
|
|
20240429,181500,5370891250,32500,32500,32500,32500,0
|
|
20240429,181400,5370891250,32500,32500,32500,32500,0
|
|
20240429,181300,5370891250,32500,32500,32500,32500,0
|
|
20240429,181200,5370891250,32500,32500,32500,32500,0
|
|
20240429,181100,5370891250,32500,32500,32500,32500,0
|
|
20240429,181000,5370891250,32500,32500,32500,32500,0
|
|
20240429,180900,5370891250,32500,32500,32500,32500,0
|
|
20240429,180800,5370891250,32500,32500,32500,32500,0
|
|
20240429,180700,5370891250,32500,32500,32500,32500,0
|
|
20240429,180600,5370891250,32500,32500,32500,32500,0
|
|
20240429,180500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,180400,5370891250,32500,32500,32500,32500,0
|
|
20240429,180300,5370891250,32500,32500,32500,32500,0
|
|
20240429,180200,5370891250,32500,32500,32500,32500,0
|
|
20240429,180100,5370891250,32500,32500,32500,32500,0
|
|
20240429,180000,5370891250,32500,32500,32500,32500,0
|
|
20240429,175900,5370891250,32500,32500,32500,32500,0
|
|
20240429,175800,5370891250,32500,32500,32500,32500,0
|
|
20240429,175700,5370891250,32500,32500,32500,32500,0
|
|
20240429,175600,5370891250,32500,32500,32500,32500,0
|
|
20240429,175500,5370891250,32500,32500,32500,32500,0
|
|
20240429,175400,5370891250,32500,32500,32500,32500,0
|
|
20240429,175300,5370891250,32500,32500,32500,32500,0
|
|
20240429,175200,5370891250,32500,32500,32500,32500,0
|
|
20240429,175100,5370891250,32500,32500,32500,32500,0
|
|
20240429,175000,5370891250,32500,32500,32500,32500,0
|
|
20240429,174900,5370891250,32500,32500,32500,32500,0
|
|
20240429,174800,5370891250,32500,32500,32500,32500,0
|
|
20240429,174700,5370891250,32500,32500,32500,32500,0
|
|
20240429,174600,5370891250,32500,32500,32500,32500,0
|
|
20240429,174500,5370891250,32500,32500,32500,32500,0
|
|
20240429,174400,5370891250,32500,32500,32500,32500,0
|
|
20240429,174300,5370891250,32500,32500,32500,32500,0
|
|
20240429,174200,5370891250,32500,32500,32500,32500,0
|
|
20240429,174100,5370891250,32500,32500,32500,32500,0
|
|
20240429,174000,5370891250,32500,32500,32500,32500,0
|
|
20240429,173900,5370891250,32500,32500,32500,32500,0
|
|
20240429,173800,5370891250,32500,32500,32500,32500,0
|
|
20240429,173700,5370891250,32500,32500,32500,32500,0
|
|
20240429,173600,5370891250,32500,32500,32500,32500,0
|
|
20240429,173500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,173400,5370891250,32500,32500,32500,32500,0
|
|
20240429,173300,5370891250,32500,32500,32500,32500,0
|
|
20240429,173200,5370891250,32500,32500,32500,32500,0
|
|
20240429,173100,5370891250,32500,32500,32500,32500,0
|
|
20240429,173000,5370891250,32500,32500,32500,32500,0
|
|
20240429,172900,5370891250,32500,32500,32500,32500,0
|
|
20240429,172800,5370891250,32500,32500,32500,32500,0
|
|
20240429,172700,5370891250,32500,32500,32500,32500,0
|
|
20240429,172600,5370891250,32500,32500,32500,32500,0
|
|
20240429,172500,5370891250,32500,32500,32500,32500,0
|
|
20240429,172400,5370891250,32500,32500,32500,32500,0
|
|
20240429,172300,5370891250,32500,32500,32500,32500,0
|
|
20240429,172200,5370891250,32500,32500,32500,32500,0
|
|
20240429,172100,5370891250,32500,32500,32500,32500,0
|
|
20240429,172000,5370891250,32500,32500,32500,32500,0
|
|
20240429,171900,5370891250,32500,32500,32500,32500,0
|
|
20240429,171800,5370891250,32500,32500,32500,32500,0
|
|
20240429,171700,5370891250,32500,32500,32500,32500,0
|
|
20240429,171600,5370891250,32500,32500,32500,32500,0
|
|
20240429,171500,5370891250,32500,32500,32500,32500,0
|
|
20240429,171400,5370891250,32500,32500,32500,32500,0
|
|
20240429,171300,5370891250,32500,32500,32500,32500,0
|
|
20240429,171200,5370891250,32500,32500,32500,32500,0
|
|
20240429,171100,5370891250,32500,32500,32500,32500,0
|
|
20240429,171000,5370891250,32500,32500,32500,32500,0
|
|
20240429,170900,5370891250,32500,32500,32500,32500,0
|
|
20240429,170800,5370891250,32500,32500,32500,32500,0
|
|
20240429,170700,5370891250,32500,32500,32500,32500,0
|
|
20240429,170600,5370891250,32500,32500,32500,32500,0
|
|
20240429,170500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,170400,5370891250,32500,32500,32500,32500,0
|
|
20240429,170300,5370891250,32500,32500,32500,32500,0
|
|
20240429,170200,5370891250,32500,32500,32500,32500,0
|
|
20240429,170100,5370891250,32500,32500,32500,32500,0
|
|
20240429,170000,5370891250,32500,32500,32500,32500,0
|
|
20240429,165900,5370891250,32500,32500,32500,32500,0
|
|
20240429,165800,5370891250,32500,32500,32500,32500,0
|
|
20240429,165700,5370891250,32500,32500,32500,32500,0
|
|
20240429,165600,5370891250,32500,32500,32500,32500,0
|
|
20240429,165500,5370891250,32500,32500,32500,32500,0
|
|
20240429,165400,5370891250,32500,32500,32500,32500,0
|
|
20240429,165300,5370891250,32500,32500,32500,32500,0
|
|
20240429,165200,5370891250,32500,32500,32500,32500,0
|
|
20240429,165100,5370891250,32500,32500,32500,32500,0
|
|
20240429,165000,5370891250,32500,32500,32500,32500,0
|
|
20240429,164900,5370891250,32500,32500,32500,32500,0
|
|
20240429,164800,5370891250,32500,32500,32500,32500,0
|
|
20240429,164700,5370891250,32500,32500,32500,32500,0
|
|
20240429,164600,5370891250,32500,32500,32500,32500,0
|
|
20240429,164500,5370891250,32500,32500,32500,32500,0
|
|
20240429,164400,5370891250,32500,32500,32500,32500,0
|
|
20240429,164300,5370891250,32500,32500,32500,32500,0
|
|
20240429,164200,5370891250,32500,32500,32500,32500,0
|
|
20240429,164100,5370891250,32500,32500,32500,32500,0
|
|
20240429,164000,5370891250,32500,32500,32500,32500,0
|
|
20240429,163900,5370891250,32500,32500,32500,32500,0
|
|
20240429,163800,5370891250,32500,32500,32500,32500,0
|
|
20240429,163700,5370891250,32500,32500,32500,32500,0
|
|
20240429,163600,5370891250,32500,32500,32500,32500,0
|
|
20240429,163500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,163400,5370891250,32500,32500,32500,32500,0
|
|
20240429,163300,5370891250,32500,32500,32500,32500,0
|
|
20240429,163200,5370891250,32500,32500,32500,32500,0
|
|
20240429,163100,5370891250,32500,32500,32500,32500,0
|
|
20240429,163000,5370891250,32500,32500,32500,32500,0
|
|
20240429,162900,5370891250,32500,32500,32500,32500,0
|
|
20240429,162800,5370891250,32500,32500,32500,32500,0
|
|
20240429,162700,5370891250,32500,32500,32500,32500,0
|
|
20240429,162600,5370891250,32500,32500,32500,32500,0
|
|
20240429,162500,5370891250,32500,32500,32500,32500,0
|
|
20240429,162400,5370891250,32500,32500,32500,32500,0
|
|
20240429,162300,5370891250,32500,32500,32500,32500,0
|
|
20240429,162200,5370891250,32500,32500,32500,32500,0
|
|
20240429,162100,5370891250,32500,32500,32500,32500,0
|
|
20240429,162000,5370891250,32500,32500,32500,32500,0
|
|
20240429,161900,5370891250,32500,32500,32500,32500,0
|
|
20240429,161800,5370891250,32500,32500,32500,32500,0
|
|
20240429,161700,5370891250,32500,32500,32500,32500,0
|
|
20240429,161600,5370891250,32500,32500,32500,32500,0
|
|
20240429,161500,5370891250,32500,32500,32500,32500,0
|
|
20240429,161400,5370891250,32500,32500,32500,32500,0
|
|
20240429,161300,5370891250,32500,32500,32500,32500,0
|
|
20240429,161200,5370891250,32500,32500,32500,32500,0
|
|
20240429,161100,5370891250,32500,32500,32500,32500,0
|
|
20240429,161000,5370891250,32500,32500,32500,32500,0
|
|
20240429,160900,5370891250,32500,32500,32500,32500,0
|
|
20240429,160800,5370891250,32500,32500,32500,32500,0
|
|
20240429,160700,5370891250,32500,32500,32500,32500,0
|
|
20240429,160600,5370891250,32500,32500,32500,32500,0
|
|
20240429,160500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,160400,5370891250,32500,32500,32500,32500,0
|
|
20240429,160300,5370891250,32500,32500,32500,32500,0
|
|
20240429,160200,5370891250,32500,32500,32500,32500,0
|
|
20240429,160100,5370891250,32500,32500,32500,32500,0
|
|
20240429,160000,5370891250,32500,32500,32500,32500,0
|
|
20240429,155900,5370891250,32500,32500,32500,32500,0
|
|
20240429,155800,5370891250,32500,32500,32500,32500,0
|
|
20240429,155700,5370891250,32500,32500,32500,32500,0
|
|
20240429,155600,5370891250,32500,32500,32500,32500,0
|
|
20240429,155500,5370891250,32500,32500,32500,32500,0
|
|
20240429,155400,5370891250,32500,32500,32500,32500,0
|
|
20240429,155300,5370891250,32500,32500,32500,32500,0
|
|
20240429,155200,5370891250,32500,32500,32500,32500,0
|
|
20240429,155100,5370891250,32500,32500,32500,32500,0
|
|
20240429,155000,5370891250,32500,32500,32500,32500,0
|
|
20240429,154900,5370891250,32500,32500,32500,32500,0
|
|
20240429,154800,5370891250,32500,32500,32500,32500,0
|
|
20240429,154700,5370891250,32500,32500,32500,32500,0
|
|
20240429,154600,5370891250,32500,32500,32500,32500,0
|
|
20240429,154500,5370891250,32500,32500,32500,32500,0
|
|
20240429,154400,5370891250,32500,32500,32500,32500,0
|
|
20240429,154300,5370891250,32500,32500,32500,32500,0
|
|
20240429,154200,5370891250,32500,32500,32500,32500,0
|
|
20240429,154100,5370891250,32500,32500,32500,32500,0
|
|
20240429,154000,5370891250,32500,32500,32500,32500,0
|
|
20240429,153900,5370891250,32500,32500,32500,32500,0
|
|
20240429,153800,5370891250,32500,32500,32500,32500,0
|
|
20240429,153700,5370891250,32500,32500,32500,32500,0
|
|
20240429,153600,5370891250,32500,32500,32500,32500,0
|
|
20240429,153500,5370891250,32500,32500,32500,32500,5436
|
|
20240429,153400,5370891250,32500,32500,32500,32500,0
|
|
20240429,153300,5370891250,32500,32500,32500,32500,0
|
|
20240429,153200,5370891250,32500,32500,32500,32500,0
|
|
20240429,153100,5370891250,32500,32500,32500,32500,0
|
|
20240429,153000,5370891250,32500,32500,32500,32500,5436
|
|
20240429,152900,5194221250,32500,32500,32500,32500,0
|
|
20240429,152800,5194221250,32500,32500,32500,32500,0
|
|
20240429,152700,5194221250,32500,32500,32500,32500,0
|
|
20240429,152600,5194221250,32500,32500,32500,32500,0
|
|
20240429,152500,5194221250,32500,32500,32500,32500,0
|
|
20240429,152400,5194221250,32500,32500,32500,32500,0
|
|
20240429,152300,5194221250,32500,32500,32500,32500,0
|
|
20240429,152200,5194221250,32500,32500,32500,32500,0
|
|
20240429,152100,5194221250,32500,32500,32500,32500,0
|
|
20240429,152000,5194221250,32500,32500,32500,32500,0
|
|
20240429,151900,5194221250,32500,32550,32600,32500,841
|
|
20240429,151800,5166870150,32600,32550,32600,32500,710
|
|
20240429,151700,5143761650,32550,32550,32600,32500,1464
|
|
20240429,151600,5096171150,32550,32550,32600,32500,171
|
|
20240429,151500,5090606050,32550,32550,32550,32550,329
|
|
20240429,151400,5079897100,32550,32500,32550,32500,373
|
|
20240429,151300,5067774500,32500,32500,32500,32500,628
|
|
20240429,151200,5047364500,32550,32550,32550,32550,55
|
|
20240429,151100,5045574250,32550,32500,32550,32500,70
|
|
20240429,151000,5043298250,32500,32500,32500,32500,200
|
|
20240429,150900,5036798250,32500,32500,32550,32500,2459
|
|
20240429,150800,4956880200,32550,32600,32600,32550,425
|
|
20240429,150700,4943043900,32600,32500,32600,32500,599
|
|
20240429,150600,4923546400,32500,32550,32600,32500,747
|
|
20240429,150500,4899242200,32550,32600,32600,32500,1394
|
|
20240429,150400,4853869850,32600,32600,32600,32600,29
|
|
20240429,150300,4852924450,32650,32650,32650,32650,3
|
|
20240429,150200,4852826500,32650,32600,32650,32600,643
|
|
20240429,150100,4831864650,32600,32600,32650,32600,688
|
|
20240429,150000,4809435800,32650,32650,32650,32650,154
|
|
20240429,145900,4804407700,32600,32600,32650,32600,140
|
|
20240429,145800,4799839600,32550,32550,32550,32550,60
|
|
20240429,145700,4797886600,32550,32600,32650,32550,169
|
|
20240429,145600,4792384900,32650,32650,32650,32650,2
|
|
20240429,145500,4792319600,32650,32650,32650,32650,40
|
|
20240429,145400,4791013600,32650,32650,32650,32650,36
|
|
20240429,145300,4789838200,32650,32600,32650,32600,48
|
|
20240429,145200,4788273150,32600,32600,32600,32600,67
|
|
20240429,145100,4786088950,32550,32600,32600,32550,3
|
|
20240429,145000,4785991250,32550,32650,32650,32550,121
|
|
20240429,144900,4782047250,32600,32650,32650,32600,207
|
|
20240429,144800,4775290950,32550,32650,32650,32550,595
|
|
20240429,144700,4755922500,32650,32600,32650,32550,1055
|
|
20240429,144600,4721556650,32600,32600,32600,32600,47
|
|
20240429,144500,4720024450,32650,32600,32650,32600,32
|
|
20240429,144400,4718981150,32600,32600,32650,32600,169
|
|
20240429,144300,4713470700,32650,32550,32650,32550,38
|
|
20240429,144200,4712230600,32550,32550,32550,32550,205
|
|
20240429,144100,4705557850,32600,32700,32700,32600,354
|
|
20240429,144000,4694015250,32700,32550,32700,32550,383
|
|
20240429,143900,4681492650,32750,32700,32750,32550,212
|
|
20240429,143800,4674576600,32700,32700,32700,32700,57
|
|
20240429,143700,4672712700,32700,32700,32700,32700,10
|
|
20240429,143600,4672385700,32700,32650,32700,32650,240
|
|
20240429,143500,4664546050,32550,32650,32650,32550,156
|
|
20240429,143400,4659460050,32650,32600,32650,32600,107
|
|
20240429,143300,4655971500,32600,32550,32600,32550,56
|
|
20240429,143200,4654146150,32550,32550,32550,32550,67
|
|
20240429,143100,4651965300,32600,32600,32600,32600,201
|
|
20240429,143000,4645412700,32600,32650,32650,32600,27
|
|
20240429,142900,4644532250,32650,32600,32650,32500,321
|
|
20240429,142800,4634089800,32600,32650,32650,32600,45
|
|
20240429,142700,4632622750,32550,32650,32650,32550,90
|
|
20240429,142600,4629692200,32650,32600,32650,32500,312
|
|
20240429,142500,4619537350,32600,32700,32700,32600,101
|
|
20240429,142400,4616244650,32550,32550,32700,32550,111
|
|
20240429,142300,4612630550,32550,32550,32700,32550,1194
|
|
20240429,142200,4573737650,32550,32650,32650,32550,387
|
|
20240429,142100,4561131550,32600,32650,32650,32600,47
|
|
20240429,142000,4559599300,32700,32700,32750,32700,132
|
|
20240429,141900,4555282750,32750,32600,32750,32600,902
|
|
20240429,141800,4525869200,32550,32650,32650,32550,1472
|
|
20240429,141700,4477876150,32650,32800,32850,32650,520
|
|
20240429,141600,4460850200,32650,32700,32850,32650,259
|
|
20240429,141500,4452364350,32650,32700,32700,32650,375
|
|
20240429,141400,4440102650,32700,33100,33100,32700,878
|
|
20240429,141300,4411147600,33100,33050,33200,33000,3470
|
|
20240429,141200,4296225750,33250,32800,33300,32700,8488
|
|
20240429,141100,4015472600,32700,32300,33000,32300,6589
|
|
20240429,141000,3800599850,32300,32300,32300,32250,719
|
|
20240429,140900,3777378350,32300,32300,32350,32300,52
|
|
20240429,140800,3775698700,32300,32300,32300,32300,1
|
|
20240429,140700,3775666400,32300,32300,32300,32300,149
|
|
20240429,140600,3770853700,32400,32300,32400,32300,3
|
|
20240429,140500,3770756700,32350,32350,32350,32350,226
|
|
20240429,140400,3763445600,32350,32300,32350,32300,266
|
|
20240429,140300,3754850750,32300,32300,32300,32300,98
|
|
20240429,140200,3751685350,32300,32300,32300,32300,141
|
|
20240429,140100,3747131050,32300,32350,32350,32300,126
|
|
20240429,140000,3743061200,32350,32350,32350,32350,5
|
|
20240429,135900,3742899450,32300,32300,32300,32300,43
|
|
20240429,135800,3741510550,32350,32350,32350,32300,804
|
|
20240429,135700,3715540600,32350,32350,32350,32350,170
|
|
20240429,135600,3710041100,32350,32350,32350,32350,121
|
|
20240429,135500,3706126750,32350,32350,32350,32350,121
|
|
20240429,135400,3702212400,32350,32350,32350,32350,82
|
|
20240429,135300,3699559700,32350,32350,32350,32350,53
|
|
20240429,135200,3697845150,32350,32400,32400,32350,53
|
|
20240429,135100,3696130550,32350,32350,32350,32350,101
|
|
20240429,135000,3692863200,32350,32350,32350,32350,17
|
|
20240429,134900,3692313250,32350,32300,32400,32300,628
|
|
20240429,134800,3671998000,32350,32350,32350,32350,111
|
|
20240429,134700,3668407150,32350,32400,32400,32350,250
|
|
20240429,134600,3660317200,32400,32400,32400,32400,584
|
|
20240429,134500,3641395600,32350,32350,32350,32350,100
|
|
20240429,134400,3638160600,32350,32350,32350,32350,119
|
|
20240429,134300,3634310950,32300,32400,32400,32300,731
|
|
20240429,134200,3610673650,32400,32350,32400,32350,112
|
|
20240429,134100,3607047050,32400,32400,32400,32400,60
|
|
20240429,134000,3605103050,32350,32350,32350,32350,18
|
|
20240429,133900,3604520750,32350,32350,32350,32350,309
|
|
20240429,133800,3594524600,32350,32350,32350,32300,65
|
|
20240429,133700,3592424050,32350,32350,32350,32350,203
|
|
20240429,133600,3585857000,32350,32350,32350,32350,10
|
|
20240429,133500,3585533500,32350,32350,32350,32350,0
|
|
20240429,133400,3585533500,32350,32350,32400,32350,46
|
|
20240429,133300,3584045350,32350,32350,32350,32350,111
|
|
20240429,133200,3580454500,32400,32400,32400,32400,1
|
|
20240429,133100,3580422100,32400,32400,32400,32350,75
|
|
20240429,133000,3577995750,32350,32350,32350,32350,173
|
|
20240429,132900,3572399200,32300,32350,32350,32300,156
|
|
20240429,132800,3567352650,32350,32300,32350,32300,133
|
|
20240429,132700,3563051750,32300,32350,32350,32300,47
|
|
20240429,132600,3561533500,32350,32350,32350,32300,22
|
|
20240429,132500,3560822300,32300,32300,32350,32300,261
|
|
20240429,132400,3552386350,32300,32350,32350,32300,151
|
|
20240429,132300,3547503900,32300,32350,32350,32300,171
|
|
20240429,132200,3541978050,32300,32300,32300,32300,2
|
|
20240429,132100,3541913450,32350,32300,32350,32300,51
|
|
20240429,132000,3540266100,32300,32300,32350,32300,83
|
|
20240429,131900,3537585100,32300,32300,32300,32300,1
|
|
20240429,131800,3537552800,32350,32350,32350,32300,155
|
|
20240429,131700,3532543650,32350,32250,32350,32250,89
|
|
20240429,131600,3529671050,32300,32300,32300,32300,229
|
|
20240429,131500,3522274350,32300,32300,32300,32300,207
|
|
20240429,131400,3515588250,32350,32300,32350,32300,206
|
|
20240429,131300,3508934400,32300,32300,32300,32250,942
|
|
20240429,131200,3478537800,32300,32350,32350,32250,762
|
|
20240429,131100,3453922900,32350,32350,32350,32350,50
|
|
20240429,131000,3452305400,32350,32350,32350,32350,39
|
|
20240429,130900,3451043750,32300,32400,32400,32300,53
|
|
20240429,130800,3449331500,32400,32300,32400,32300,11
|
|
20240429,130700,3448976100,32300,32350,32400,32300,38
|
|
20240429,130600,3447748000,32350,32350,32350,32300,86
|
|
20240429,130500,3444968100,32350,32350,32350,32350,3
|
|
20240429,130400,3444871050,32350,32350,32350,32350,27
|
|
20240429,130300,3443997600,32350,32350,32350,32350,1
|
|
20240429,130200,3443965250,32350,32400,32400,32350,71
|
|
20240429,130100,3441667700,32400,32350,32400,32350,33
|
|
20240429,130000,3440600100,32350,32350,32350,32350,92
|
|
20240429,125900,3437623900,32350,32300,32350,32300,52
|
|
20240429,125800,3435943850,32350,32350,32350,32350,372
|
|
20240429,125700,3423909650,32400,32350,32400,32350,56
|
|
20240429,125600,3422097450,32300,32300,32300,32300,1
|
|
20240429,125500,3422065150,32300,32300,32300,32300,61
|
|
20240429,125400,3420094850,32300,32300,32300,32300,160
|
|
20240429,125300,3414926850,32350,32350,32350,32350,0
|
|
20240429,125200,3414926850,32350,32250,32350,32250,144
|
|
20240429,125100,3410276350,32250,32250,32250,32250,200
|
|
20240429,125000,3403826350,32250,32250,32250,32200,2347
|
|
20240429,124900,3328136450,32250,32300,32300,32250,1235
|
|
20240429,124800,3288300950,32300,32300,32300,32300,336
|
|
20240429,124700,3277448150,32300,32350,32350,32300,458
|
|
20240429,124600,3262654450,32300,32300,32300,32300,730
|
|
20240429,124500,3239075450,32300,32300,32300,32300,271
|
|
20240429,124400,3230322150,32300,32350,32350,32250,2041
|
|
20240429,124300,3164402750,32350,32350,32350,32350,110
|
|
20240429,124200,3160844250,32350,32350,32350,32350,140
|
|
20240429,124100,3156315250,32350,32350,32350,32300,74
|
|
20240429,124000,3153923550,32350,32350,32350,32350,50
|
|
20240429,123900,3152306050,32350,32350,32350,32350,62
|
|
20240429,123800,3150300350,32350,32350,32350,32300,130
|
|
20240429,123700,3146095850,32300,32350,32350,32300,361
|
|
20240429,123600,3134420350,32350,32350,32400,32350,227
|
|
20240429,123500,3127076850,32350,32350,32350,32350,154
|
|
20240429,123400,3122094950,32350,32400,32400,32350,428
|
|
20240429,123300,3108248950,32300,32300,32300,32300,0
|
|
20240429,123200,3108248950,32300,32300,32300,32300,3
|
|
20240429,123100,3108152050,32300,32350,32350,32300,16
|
|
20240429,123000,3107634500,32350,32350,32400,32300,81
|
|
20240429,122900,3105014200,32350,32350,32350,32350,110
|
|
20240429,122800,3101455700,32350,32350,32350,32350,234
|
|
20240429,122700,3093885800,32350,32350,32350,32300,75
|
|
20240429,122600,3091461750,32300,32350,32350,32300,166
|
|
20240429,122500,3086093250,32350,32350,32350,32350,54
|
|
20240429,122400,3084346350,32350,32400,32400,32350,140
|
|
20240429,122300,3079817300,32350,32300,32350,32300,86
|
|
20240429,122200,3077039100,32300,32300,32300,32300,58
|
|
20240429,122100,3075165700,32400,32400,32400,32400,10
|
|
20240429,122000,3074841700,32400,32300,32400,32300,131
|
|
20240429,121900,3070609800,32400,32350,32400,32350,108
|
|
20240429,121800,3067115650,32350,32350,32350,32350,38
|
|
20240429,121700,3065886350,32350,32350,32350,32300,139
|
|
20240429,121600,3061389750,32350,32300,32350,32300,147
|
|
20240429,121500,3056640600,32350,32350,32350,32350,101
|
|
20240429,121400,3053373250,32350,32350,32350,32300,145
|
|
20240429,121300,3048684000,32400,32400,32400,32400,1
|
|
20240429,121200,3048651600,32400,32400,32400,32350,76
|
|
20240429,121100,3046191800,32400,32400,32400,32400,6
|
|
20240429,121000,3045997400,32400,32400,32400,32400,9
|
|
20240429,120900,3045705800,32400,32300,32400,32300,101
|
|
20240429,120800,3042438800,32400,32400,32400,32400,0
|
|
20240429,120700,3042438800,32400,32350,32400,32350,47
|
|
20240429,120600,3040917900,32400,32350,32400,32350,104
|
|
20240429,120500,3037553200,32350,32350,32350,32300,57
|
|
20240429,120400,3035711450,32400,32400,32400,32400,5
|
|
20240429,120300,3035549450,32400,32300,32400,32300,616
|
|
20240429,120200,3015652050,32350,32350,32350,32350,341
|
|
20240429,120100,3004620700,32350,32350,32350,32350,12
|
|
20240429,120000,3004232500,32400,32400,32400,32400,2
|
|
20240429,115900,3004167700,32400,32400,32400,32400,0
|
|
20240429,115800,3004167700,32400,32400,32400,32300,157
|
|
20240429,115700,2999093250,32400,32450,32450,32400,328
|
|
20240429,115600,2988465950,32450,32450,32450,32450,4
|
|
20240429,115500,2988336150,32500,32400,32500,32400,293
|
|
20240429,115400,2978830400,32450,32450,32450,32450,10
|
|
20240429,115300,2978505900,32400,32450,32450,32400,66
|
|
20240429,115200,2976367450,32400,32350,32400,32350,115
|
|
20240429,115100,2972641650,32350,32400,32400,32350,45
|
|
20240429,115000,2971185650,32400,32350,32400,32350,116
|
|
20240429,114900,2967432950,32350,32350,32350,32350,11
|
|
20240429,114800,2967077100,32350,32300,32350,32300,90
|
|
20240429,114700,2964170050,32300,32350,32350,32300,158
|
|
20240429,114600,2959065600,32350,32350,32350,32350,5
|
|
20240429,114500,2958903850,32350,32350,32350,32350,74
|
|
20240429,114400,2956509950,32350,32450,32450,32350,283
|
|
20240429,114300,2947349550,32450,32400,32450,32400,2
|
|
20240429,114200,2947284700,32400,32400,32450,32400,41
|
|
20240429,114100,2945956200,32400,32400,32400,32400,10
|
|
20240429,114000,2945632200,32350,32400,32400,32350,45
|
|
20240429,113900,2944176400,32350,32300,32350,32300,180
|
|
20240429,113800,2938360900,32350,32350,32350,32350,2
|
|
20240429,113700,2938296200,32300,32400,32400,32300,30
|
|
20240429,113600,2937326400,32400,32450,32450,32400,13
|
|
20240429,113500,2936905100,32250,32450,32500,32250,2576
|
|
20240429,113400,2853590200,32400,32500,32500,32400,26
|
|
20240429,113300,2852745550,32400,32450,32500,32400,398
|
|
20240429,113200,2839838750,32450,32450,32450,32450,156
|
|
20240429,113100,2834776550,32500,32500,32500,32500,3
|
|
20240429,113000,2834679050,32500,32500,32500,32450,54
|
|
20240429,112900,2832926250,32500,32450,32500,32450,5
|
|
20240429,112800,2832763850,32450,32450,32450,32450,50
|
|
20240429,112700,2831141350,32450,32500,32500,32450,3
|
|
20240429,112600,2831043950,32450,32500,32500,32450,61
|
|
20240429,112500,2829064100,32500,32500,32500,32500,1
|
|
20240429,112400,2829031600,32450,32450,32450,32450,197
|
|
20240429,112300,2822638950,32450,32450,32450,32450,41
|
|
20240429,112200,2821308500,32450,32450,32450,32450,72
|
|
20240429,112100,2818972100,32450,32450,32450,32450,21
|
|
20240429,112000,2818290650,32450,32450,32450,32450,62
|
|
20240429,111900,2816278750,32450,32450,32450,32400,182
|
|
20240429,111800,2810375050,32500,32450,32500,32450,878
|
|
20240429,111700,2781883900,32500,32500,32500,32500,11
|
|
20240429,111600,2781526400,32500,32450,32500,32450,82
|
|
20240429,111500,2778864900,32450,32500,32500,32450,45
|
|
20240429,111400,2777404600,32450,32450,32450,32450,358
|
|
20240429,111300,2765787500,32500,32500,32500,32500,36
|
|
20240429,111200,2764617500,32500,32550,32550,32450,52
|
|
20240429,111100,2762929450,32500,32500,32550,32500,283
|
|
20240429,111000,2753731400,32500,32450,32500,32450,200
|
|
20240429,110900,2747232400,32500,32500,32500,32500,1
|
|
20240429,110800,2747199900,32500,32500,32500,32400,47
|
|
20240429,110700,2745676800,32500,32450,32500,32450,13
|
|
20240429,110600,2745254900,32550,32450,32550,32450,628
|
|
20240429,110500,2724876200,32550,32450,32550,32450,430
|
|
20240429,110400,2710922600,32550,32550,32550,32550,460
|
|
20240429,110300,2695949600,32550,32500,32550,32500,2
|
|
20240429,110200,2695884550,32500,32500,32550,32500,257
|
|
20240429,110100,2687531950,32500,32500,32550,32450,483
|
|
20240429,110000,2671836650,32550,32550,32550,32550,31
|
|
20240429,105900,2670827600,32550,32550,32550,32550,10
|
|
20240429,105800,2670502100,32550,32550,32550,32550,201
|
|
20240429,105700,2663959550,32550,32500,32550,32500,441
|
|
20240429,105600,2649623500,32450,32450,32450,32450,255
|
|
20240429,105500,2641348750,32400,32400,32400,32400,683
|
|
20240429,105400,2619219550,32400,32350,32400,32350,200
|
|
20240429,105300,2612749300,32350,32400,32400,32350,66
|
|
20240429,105200,2610612950,32400,32350,32400,32350,206
|
|
20240429,105100,2603940200,32350,32350,32350,32350,43
|
|
20240429,105000,2602549150,32350,32350,32350,32350,180
|
|
20240429,104900,2596726150,32350,32300,32350,32300,90
|
|
20240429,104800,2593816500,32300,32300,32300,32300,1
|
|
20240429,104700,2593784200,32300,32300,32300,32300,154
|
|
20240429,104600,2588810000,32350,32300,32350,32300,140
|
|
20240429,104500,2584287650,32350,32350,32350,32350,91
|
|
20240429,104400,2581343800,32350,32350,32350,32350,7
|
|
20240429,104300,2581117350,32350,32350,32400,32300,426
|
|
20240429,104200,2567355100,32400,32300,32400,32300,56
|
|
20240429,104100,2565544350,32300,32300,32350,32300,1530
|
|
20240429,104000,2516125250,32300,32300,32400,32300,558
|
|
20240429,103900,2498092950,32400,32400,32400,32300,1077
|
|
20240429,103800,2463263100,32450,32450,32450,32450,4
|
|
20240429,103700,2463133300,32450,32400,32450,32400,26
|
|
20240429,103600,2462290750,32450,32450,32450,32350,455
|
|
20240429,103500,2447550850,32400,32400,32450,32400,22
|
|
20240429,103400,2446838000,32450,32450,32450,32400,6
|
|
20240429,103300,2446643450,32450,32450,32450,32450,18
|
|
20240429,103200,2446059350,32400,32400,32400,32400,249
|
|
20240429,103100,2437991750,32400,32400,32400,32400,24
|
|
20240429,103000,2437214150,32350,32350,32350,32350,26
|
|
20240429,102900,2436373050,32350,32400,32400,32350,47
|
|
20240429,102800,2434852500,32400,32400,32400,32400,0
|
|
20240429,102700,2434852500,32400,32350,32400,32350,22
|
|
20240429,102600,2434140750,32400,32350,32400,32350,67
|
|
20240429,102500,2431973250,32350,32400,32400,32350,46
|
|
20240429,102400,2430485000,32400,32400,32400,32350,207
|
|
20240429,102300,2423783250,32400,32400,32400,32400,113
|
|
20240429,102200,2420122050,32400,32400,32400,32350,49
|
|
20240429,102100,2418536650,32400,32350,32400,32350,165
|
|
20240429,102000,2413198850,32350,32350,32400,32300,307
|
|
20240429,101900,2403279300,32350,32350,32400,32300,141
|
|
20240429,101800,2398721100,32300,32350,32450,32300,2299
|
|
20240429,101700,2324423400,32350,32350,32400,32350,356
|
|
20240429,101600,2312905300,32450,32450,32450,32400,27
|
|
20240429,101500,2312029450,32450,32400,32450,32350,156
|
|
20240429,101400,2306976050,32350,32350,32400,32350,1050
|
|
20240429,101300,2273008400,32400,32400,32400,32400,94
|
|
20240429,101200,2269962800,32450,32450,32450,32450,36
|
|
20240429,101100,2268794600,32450,32450,32450,32400,440
|
|
20240429,101000,2254531750,32400,32450,32450,32400,13
|
|
20240429,100900,2254110050,32450,32450,32450,32400,312
|
|
20240429,100800,2243985700,32350,32350,32350,32350,0
|
|
20240429,100700,2243985700,32350,32400,32400,32350,48
|
|
20240429,100600,2242432800,32350,32400,32450,32350,1129
|
|
20240429,100500,2205905800,32450,32450,32450,32400,377
|
|
20240429,100400,2193687300,32450,32450,32450,32400,231
|
|
20240429,100300,2186196500,32500,32500,32500,32500,2
|
|
20240429,100200,2186131500,32350,32450,32500,32350,460
|
|
20240429,100100,2171223600,32450,32450,32450,32400,247
|
|
20240429,100000,2163208500,32400,32400,32500,32400,422
|
|
20240429,095900,2149518050,32400,32400,32450,32350,859
|
|
20240429,095800,2121691900,32400,32400,32400,32400,49
|
|
20240429,095700,2120104300,32400,32350,32400,32350,130
|
|
20240429,095600,2115897550,32350,32300,32350,32300,247
|
|
20240429,095500,2107916000,32300,32250,32300,32250,521
|
|
20240429,095400,2091108200,32250,32300,32300,32250,54
|
|
20240429,095300,2089364900,32250,32300,32300,32250,297
|
|
20240429,095200,2079780500,32300,32300,32300,32300,12
|
|
20240429,095100,2079392900,32250,32250,32250,32250,479
|
|
20240429,095000,2063945150,32250,32200,32250,32200,197
|
|
20240429,094900,2057597650,32250,32250,32250,32200,574
|
|
20240429,094800,2039086700,32300,32250,32300,32250,61
|
|
20240429,094700,2037119400,32250,32250,32250,32250,215
|
|
20240429,094600,2030185650,32250,32250,32300,32250,799
|
|
20240429,094500,2004413800,32250,32300,32300,32250,532
|
|
20240429,094400,1987234200,32300,32450,32450,32300,900
|
|
20240429,094300,1958137600,32450,32400,32450,32300,53
|
|
20240429,094200,1956421650,32300,32250,32400,32250,897
|
|
20240429,094100,1927463400,32250,32300,32300,32200,3031
|
|
20240429,094000,1829789750,32300,32300,32400,32250,1060
|
|
20240429,093900,1795557550,32300,32450,32450,32300,4551
|
|
20240429,093800,1648278550,32450,32550,32600,32450,226
|
|
20240429,093700,1640925950,32500,32500,32600,32500,201
|
|
20240429,093600,1634379600,32550,32400,32550,32350,2438
|
|
20240429,093500,1555319750,32350,32350,32400,32350,1587
|
|
20240429,093400,1503979850,32350,32400,32500,32350,391
|
|
20240429,093300,1491313350,32500,32450,32500,32350,1402
|
|
20240429,093200,1445911400,32450,32400,32450,32400,497
|
|
20240429,093100,1429801200,32400,32400,32400,32400,1110
|
|
20240429,093000,1393837200,32400,32450,32450,32400,333
|
|
20240429,092900,1383031950,32450,32400,32450,32400,143
|
|
20240429,092800,1378397700,32400,32500,32500,32350,1013
|
|
20240429,092700,1345581100,32500,32450,32500,32350,1803
|
|
20240429,092600,1287142300,32450,32450,32450,32350,3512
|
|
20240429,092500,1173351050,32450,32500,32500,32450,670
|
|
20240429,092400,1151608050,32500,32500,32500,32450,1548
|
|
20240429,092300,1101373850,32450,32550,32550,32450,3328
|
|
20240429,092200,993310800,32550,32550,32600,32500,501
|
|
20240429,092100,977003200,32550,32600,32600,32550,802
|
|
20240429,092000,950898000,32550,32500,32600,32500,248
|
|
20240429,091900,942831800,32500,32500,32650,32450,1710
|
|
20240429,091800,887238400,32500,32750,32750,32450,3816
|
|
20240429,091700,762961650,32750,32800,32800,32750,125
|
|
20240429,091600,758862350,32800,32800,32800,32700,1018
|
|
20240429,091500,725546650,32850,32800,32900,32750,554
|
|
20240429,091400,707378700,32850,32850,32900,32750,948
|
|
20240429,091300,676295900,32850,32850,32850,32800,218
|
|
20240429,091200,669139600,32850,32850,32900,32700,1053
|
|
20240429,091100,634629150,32850,32800,32850,32800,356
|
|
20240429,091000,622950850,32800,33000,33000,32800,840
|
|
20240429,090900,595286400,33000,33050,33050,33000,329
|
|
20240429,090800,584422550,33050,33050,33050,33000,275
|
|
20240429,090700,575333850,33050,33100,33100,32900,185
|
|
20240429,090600,569229650,33100,32700,33100,32700,1374
|
|
20240429,090500,524031500,32650,32750,32750,32600,2195
|
|
20240429,090400,452378100,32700,32650,32750,32650,974
|
|
20240429,090300,420563650,32700,32700,32800,32650,1318
|
|
20240429,090200,377486800,32700,32850,33100,32600,4475
|
|
20240429,090100,230990600,32850,33150,33150,32850,1146
|
|
20240429,090000,193208350,33150,33100,33250,32800,5839
|