725 lines
38 KiB
CSV
725 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,210200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,210100,3550480000,31000,31000,31000,31000,0
|
|
20240429,210000,3550480000,31000,31000,31000,31000,0
|
|
20240429,205900,3550480000,31000,31000,31000,31000,0
|
|
20240429,205800,3550480000,31000,31000,31000,31000,0
|
|
20240429,205700,3550480000,31000,31000,31000,31000,0
|
|
20240429,205600,3550480000,31000,31000,31000,31000,0
|
|
20240429,205500,3550480000,31000,31000,31000,31000,0
|
|
20240429,205400,3550480000,31000,31000,31000,31000,0
|
|
20240429,205300,3550480000,31000,31000,31000,31000,0
|
|
20240429,205200,3550480000,31000,31000,31000,31000,0
|
|
20240429,205100,3550480000,31000,31000,31000,31000,0
|
|
20240429,205000,3550480000,31000,31000,31000,31000,0
|
|
20240429,204900,3550480000,31000,31000,31000,31000,0
|
|
20240429,204800,3550480000,31000,31000,31000,31000,0
|
|
20240429,204700,3550480000,31000,31000,31000,31000,0
|
|
20240429,204600,3550480000,31000,31000,31000,31000,0
|
|
20240429,204500,3550480000,31000,31000,31000,31000,0
|
|
20240429,204400,3550480000,31000,31000,31000,31000,0
|
|
20240429,204300,3550480000,31000,31000,31000,31000,0
|
|
20240429,204200,3550480000,31000,31000,31000,31000,0
|
|
20240429,204100,3550480000,31000,31000,31000,31000,0
|
|
20240429,204000,3550480000,31000,31000,31000,31000,0
|
|
20240429,203900,3550480000,31000,31000,31000,31000,0
|
|
20240429,203800,3550480000,31000,31000,31000,31000,0
|
|
20240429,203700,3550480000,31000,31000,31000,31000,0
|
|
20240429,203600,3550480000,31000,31000,31000,31000,0
|
|
20240429,203500,3550480000,31000,31000,31000,31000,0
|
|
20240429,203400,3550480000,31000,31000,31000,31000,0
|
|
20240429,203300,3550480000,31000,31000,31000,31000,0
|
|
20240429,203200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,203100,3550480000,31000,31000,31000,31000,0
|
|
20240429,203000,3550480000,31000,31000,31000,31000,0
|
|
20240429,202900,3550480000,31000,31000,31000,31000,0
|
|
20240429,202800,3550480000,31000,31000,31000,31000,0
|
|
20240429,202700,3550480000,31000,31000,31000,31000,0
|
|
20240429,202600,3550480000,31000,31000,31000,31000,0
|
|
20240429,202500,3550480000,31000,31000,31000,31000,0
|
|
20240429,202400,3550480000,31000,31000,31000,31000,0
|
|
20240429,202300,3550480000,31000,31000,31000,31000,0
|
|
20240429,202200,3550480000,31000,31000,31000,31000,0
|
|
20240429,202100,3550480000,31000,31000,31000,31000,0
|
|
20240429,202000,3550480000,31000,31000,31000,31000,0
|
|
20240429,201900,3550480000,31000,31000,31000,31000,0
|
|
20240429,201800,3550480000,31000,31000,31000,31000,0
|
|
20240429,201700,3550480000,31000,31000,31000,31000,0
|
|
20240429,201600,3550480000,31000,31000,31000,31000,0
|
|
20240429,201500,3550480000,31000,31000,31000,31000,0
|
|
20240429,201400,3550480000,31000,31000,31000,31000,0
|
|
20240429,201300,3550480000,31000,31000,31000,31000,0
|
|
20240429,201200,3550480000,31000,31000,31000,31000,0
|
|
20240429,201100,3550480000,31000,31000,31000,31000,0
|
|
20240429,201000,3550480000,31000,31000,31000,31000,0
|
|
20240429,200900,3550480000,31000,31000,31000,31000,0
|
|
20240429,200800,3550480000,31000,31000,31000,31000,0
|
|
20240429,200700,3550480000,31000,31000,31000,31000,0
|
|
20240429,200600,3550480000,31000,31000,31000,31000,0
|
|
20240429,200500,3550480000,31000,31000,31000,31000,0
|
|
20240429,200400,3550480000,31000,31000,31000,31000,0
|
|
20240429,200300,3550480000,31000,31000,31000,31000,0
|
|
20240429,200200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,200100,3550480000,31000,31000,31000,31000,0
|
|
20240429,200000,3550480000,31000,31000,31000,31000,0
|
|
20240429,195900,3550480000,31000,31000,31000,31000,0
|
|
20240429,195800,3550480000,31000,31000,31000,31000,0
|
|
20240429,195700,3550480000,31000,31000,31000,31000,0
|
|
20240429,195600,3550480000,31000,31000,31000,31000,0
|
|
20240429,195500,3550480000,31000,31000,31000,31000,0
|
|
20240429,195400,3550480000,31000,31000,31000,31000,0
|
|
20240429,195300,3550480000,31000,31000,31000,31000,0
|
|
20240429,195200,3550480000,31000,31000,31000,31000,0
|
|
20240429,195100,3550480000,31000,31000,31000,31000,0
|
|
20240429,195000,3550480000,31000,31000,31000,31000,0
|
|
20240429,194900,3550480000,31000,31000,31000,31000,0
|
|
20240429,194800,3550480000,31000,31000,31000,31000,0
|
|
20240429,194700,3550480000,31000,31000,31000,31000,0
|
|
20240429,194600,3550480000,31000,31000,31000,31000,0
|
|
20240429,194500,3550480000,31000,31000,31000,31000,0
|
|
20240429,194400,3550480000,31000,31000,31000,31000,0
|
|
20240429,194300,3550480000,31000,31000,31000,31000,0
|
|
20240429,194200,3550480000,31000,31000,31000,31000,0
|
|
20240429,194100,3550480000,31000,31000,31000,31000,0
|
|
20240429,194000,3550480000,31000,31000,31000,31000,0
|
|
20240429,193900,3550480000,31000,31000,31000,31000,0
|
|
20240429,193800,3550480000,31000,31000,31000,31000,0
|
|
20240429,193700,3550480000,31000,31000,31000,31000,0
|
|
20240429,193600,3550480000,31000,31000,31000,31000,0
|
|
20240429,193500,3550480000,31000,31000,31000,31000,0
|
|
20240429,193400,3550480000,31000,31000,31000,31000,0
|
|
20240429,193300,3550480000,31000,31000,31000,31000,0
|
|
20240429,193200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,193100,3550480000,31000,31000,31000,31000,0
|
|
20240429,193000,3550480000,31000,31000,31000,31000,0
|
|
20240429,192900,3550480000,31000,31000,31000,31000,0
|
|
20240429,192800,3550480000,31000,31000,31000,31000,0
|
|
20240429,192700,3550480000,31000,31000,31000,31000,0
|
|
20240429,192600,3550480000,31000,31000,31000,31000,0
|
|
20240429,192500,3550480000,31000,31000,31000,31000,0
|
|
20240429,192400,3550480000,31000,31000,31000,31000,0
|
|
20240429,192300,3550480000,31000,31000,31000,31000,0
|
|
20240429,192200,3550480000,31000,31000,31000,31000,0
|
|
20240429,192100,3550480000,31000,31000,31000,31000,0
|
|
20240429,192000,3550480000,31000,31000,31000,31000,0
|
|
20240429,191900,3550480000,31000,31000,31000,31000,0
|
|
20240429,191800,3550480000,31000,31000,31000,31000,0
|
|
20240429,191700,3550480000,31000,31000,31000,31000,0
|
|
20240429,191600,3550480000,31000,31000,31000,31000,0
|
|
20240429,191500,3550480000,31000,31000,31000,31000,0
|
|
20240429,191400,3550480000,31000,31000,31000,31000,0
|
|
20240429,191300,3550480000,31000,31000,31000,31000,0
|
|
20240429,191200,3550480000,31000,31000,31000,31000,0
|
|
20240429,191100,3550480000,31000,31000,31000,31000,0
|
|
20240429,191000,3550480000,31000,31000,31000,31000,0
|
|
20240429,190900,3550480000,31000,31000,31000,31000,0
|
|
20240429,190800,3550480000,31000,31000,31000,31000,0
|
|
20240429,190700,3550480000,31000,31000,31000,31000,0
|
|
20240429,190600,3550480000,31000,31000,31000,31000,0
|
|
20240429,190500,3550480000,31000,31000,31000,31000,0
|
|
20240429,190400,3550480000,31000,31000,31000,31000,0
|
|
20240429,190300,3550480000,31000,31000,31000,31000,0
|
|
20240429,190200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,190100,3550480000,31000,31000,31000,31000,0
|
|
20240429,190000,3550480000,31000,31000,31000,31000,0
|
|
20240429,185900,3550480000,31000,31000,31000,31000,0
|
|
20240429,185800,3550480000,31000,31000,31000,31000,0
|
|
20240429,185700,3550480000,31000,31000,31000,31000,0
|
|
20240429,185600,3550480000,31000,31000,31000,31000,0
|
|
20240429,185500,3550480000,31000,31000,31000,31000,0
|
|
20240429,185400,3550480000,31000,31000,31000,31000,0
|
|
20240429,185300,3550480000,31000,31000,31000,31000,0
|
|
20240429,185200,3550480000,31000,31000,31000,31000,0
|
|
20240429,185100,3550480000,31000,31000,31000,31000,0
|
|
20240429,185000,3550480000,31000,31000,31000,31000,0
|
|
20240429,184900,3550480000,31000,31000,31000,31000,0
|
|
20240429,184800,3550480000,31000,31000,31000,31000,0
|
|
20240429,184700,3550480000,31000,31000,31000,31000,0
|
|
20240429,184600,3550480000,31000,31000,31000,31000,0
|
|
20240429,184500,3550480000,31000,31000,31000,31000,0
|
|
20240429,184400,3550480000,31000,31000,31000,31000,0
|
|
20240429,184300,3550480000,31000,31000,31000,31000,0
|
|
20240429,184200,3550480000,31000,31000,31000,31000,0
|
|
20240429,184100,3550480000,31000,31000,31000,31000,0
|
|
20240429,184000,3550480000,31000,31000,31000,31000,0
|
|
20240429,183900,3550480000,31000,31000,31000,31000,0
|
|
20240429,183800,3550480000,31000,31000,31000,31000,0
|
|
20240429,183700,3550480000,31000,31000,31000,31000,0
|
|
20240429,183600,3550480000,31000,31000,31000,31000,0
|
|
20240429,183500,3550480000,31000,31000,31000,31000,0
|
|
20240429,183400,3550480000,31000,31000,31000,31000,0
|
|
20240429,183300,3550480000,31000,31000,31000,31000,0
|
|
20240429,183200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,183100,3550480000,31000,31000,31000,31000,0
|
|
20240429,183000,3550480000,31000,31000,31000,31000,0
|
|
20240429,182900,3550480000,31000,31000,31000,31000,0
|
|
20240429,182800,3550480000,31000,31000,31000,31000,0
|
|
20240429,182700,3550480000,31000,31000,31000,31000,0
|
|
20240429,182600,3550480000,31000,31000,31000,31000,0
|
|
20240429,182500,3550480000,31000,31000,31000,31000,0
|
|
20240429,182400,3550480000,31000,31000,31000,31000,0
|
|
20240429,182300,3550480000,31000,31000,31000,31000,0
|
|
20240429,182200,3550480000,31000,31000,31000,31000,0
|
|
20240429,182100,3550480000,31000,31000,31000,31000,0
|
|
20240429,182000,3550480000,31000,31000,31000,31000,0
|
|
20240429,181900,3550480000,31000,31000,31000,31000,0
|
|
20240429,181800,3550480000,31000,31000,31000,31000,0
|
|
20240429,181700,3550480000,31000,31000,31000,31000,0
|
|
20240429,181600,3550480000,31000,31000,31000,31000,0
|
|
20240429,181500,3550480000,31000,31000,31000,31000,0
|
|
20240429,181400,3550480000,31000,31000,31000,31000,0
|
|
20240429,181300,3550480000,31000,31000,31000,31000,0
|
|
20240429,181200,3550480000,31000,31000,31000,31000,0
|
|
20240429,181100,3550480000,31000,31000,31000,31000,0
|
|
20240429,181000,3550480000,31000,31000,31000,31000,0
|
|
20240429,180900,3550480000,31000,31000,31000,31000,0
|
|
20240429,180800,3550480000,31000,31000,31000,31000,0
|
|
20240429,180700,3550480000,31000,31000,31000,31000,0
|
|
20240429,180600,3550480000,31000,31000,31000,31000,0
|
|
20240429,180500,3550480000,31000,31000,31000,31000,0
|
|
20240429,180400,3550480000,31000,31000,31000,31000,0
|
|
20240429,180300,3550480000,31000,31000,31000,31000,0
|
|
20240429,180200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,180100,3550480000,31000,31000,31000,31000,0
|
|
20240429,180000,3550480000,31000,31000,31000,31000,0
|
|
20240429,175900,3550480000,31000,31000,31000,31000,0
|
|
20240429,175800,3550480000,31000,31000,31000,31000,0
|
|
20240429,175700,3550480000,31000,31000,31000,31000,0
|
|
20240429,175600,3550480000,31000,31000,31000,31000,0
|
|
20240429,175500,3550480000,31000,31000,31000,31000,0
|
|
20240429,175400,3550480000,31000,31000,31000,31000,0
|
|
20240429,175300,3550480000,31000,31000,31000,31000,0
|
|
20240429,175200,3550480000,31000,31000,31000,31000,0
|
|
20240429,175100,3550480000,31000,31000,31000,31000,0
|
|
20240429,175000,3550480000,31000,31000,31000,31000,0
|
|
20240429,174900,3550480000,31000,31000,31000,31000,0
|
|
20240429,174800,3550480000,31000,31000,31000,31000,0
|
|
20240429,174700,3550480000,31000,31000,31000,31000,0
|
|
20240429,174600,3550480000,31000,31000,31000,31000,0
|
|
20240429,174500,3550480000,31000,31000,31000,31000,0
|
|
20240429,174400,3550480000,31000,31000,31000,31000,0
|
|
20240429,174300,3550480000,31000,31000,31000,31000,0
|
|
20240429,174200,3550480000,31000,31000,31000,31000,0
|
|
20240429,174100,3550480000,31000,31000,31000,31000,0
|
|
20240429,174000,3550480000,31000,31000,31000,31000,0
|
|
20240429,173900,3550480000,31000,31000,31000,31000,0
|
|
20240429,173800,3550480000,31000,31000,31000,31000,0
|
|
20240429,173700,3550480000,31000,31000,31000,31000,0
|
|
20240429,173600,3550480000,31000,31000,31000,31000,0
|
|
20240429,173500,3550480000,31000,31000,31000,31000,0
|
|
20240429,173400,3550480000,31000,31000,31000,31000,0
|
|
20240429,173300,3550480000,31000,31000,31000,31000,0
|
|
20240429,173200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,173100,3550480000,31000,31000,31000,31000,0
|
|
20240429,173000,3550480000,31000,31000,31000,31000,0
|
|
20240429,172900,3550480000,31000,31000,31000,31000,0
|
|
20240429,172800,3550480000,31000,31000,31000,31000,0
|
|
20240429,172700,3550480000,31000,31000,31000,31000,0
|
|
20240429,172600,3550480000,31000,31000,31000,31000,0
|
|
20240429,172500,3550480000,31000,31000,31000,31000,0
|
|
20240429,172400,3550480000,31000,31000,31000,31000,0
|
|
20240429,172300,3550480000,31000,31000,31000,31000,0
|
|
20240429,172200,3550480000,31000,31000,31000,31000,0
|
|
20240429,172100,3550480000,31000,31000,31000,31000,0
|
|
20240429,172000,3550480000,31000,31000,31000,31000,0
|
|
20240429,171900,3550480000,31000,31000,31000,31000,0
|
|
20240429,171800,3550480000,31000,31000,31000,31000,0
|
|
20240429,171700,3550480000,31000,31000,31000,31000,0
|
|
20240429,171600,3550480000,31000,31000,31000,31000,0
|
|
20240429,171500,3550480000,31000,31000,31000,31000,0
|
|
20240429,171400,3550480000,31000,31000,31000,31000,0
|
|
20240429,171300,3550480000,31000,31000,31000,31000,0
|
|
20240429,171200,3550480000,31000,31000,31000,31000,0
|
|
20240429,171100,3550480000,31000,31000,31000,31000,0
|
|
20240429,171000,3550480000,31000,31000,31000,31000,0
|
|
20240429,170900,3550480000,31000,31000,31000,31000,0
|
|
20240429,170800,3550480000,31000,31000,31000,31000,0
|
|
20240429,170700,3550480000,31000,31000,31000,31000,0
|
|
20240429,170600,3550480000,31000,31000,31000,31000,0
|
|
20240429,170500,3550480000,31000,31000,31000,31000,0
|
|
20240429,170400,3550480000,31000,31000,31000,31000,0
|
|
20240429,170300,3550480000,31000,31000,31000,31000,0
|
|
20240429,170200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,170100,3550480000,31000,31000,31000,31000,0
|
|
20240429,170000,3550480000,31000,31000,31000,31000,0
|
|
20240429,165900,3550480000,31000,31000,31000,31000,0
|
|
20240429,165800,3550480000,31000,31000,31000,31000,0
|
|
20240429,165700,3550480000,31000,31000,31000,31000,0
|
|
20240429,165600,3550480000,31000,31000,31000,31000,0
|
|
20240429,165500,3550480000,31000,31000,31000,31000,0
|
|
20240429,165400,3550480000,31000,31000,31000,31000,0
|
|
20240429,165300,3550480000,31000,31000,31000,31000,0
|
|
20240429,165200,3550480000,31000,31000,31000,31000,0
|
|
20240429,165100,3550480000,31000,31000,31000,31000,0
|
|
20240429,165000,3550480000,31000,31000,31000,31000,0
|
|
20240429,164900,3550480000,31000,31000,31000,31000,0
|
|
20240429,164800,3550480000,31000,31000,31000,31000,0
|
|
20240429,164700,3550480000,31000,31000,31000,31000,0
|
|
20240429,164600,3550480000,31000,31000,31000,31000,0
|
|
20240429,164500,3550480000,31000,31000,31000,31000,0
|
|
20240429,164400,3550480000,31000,31000,31000,31000,0
|
|
20240429,164300,3550480000,31000,31000,31000,31000,0
|
|
20240429,164200,3550480000,31000,31000,31000,31000,0
|
|
20240429,164100,3550480000,31000,31000,31000,31000,0
|
|
20240429,164000,3550480000,31000,31000,31000,31000,0
|
|
20240429,163900,3550480000,31000,31000,31000,31000,0
|
|
20240429,163800,3550480000,31000,31000,31000,31000,0
|
|
20240429,163700,3550480000,31000,31000,31000,31000,0
|
|
20240429,163600,3550480000,31000,31000,31000,31000,0
|
|
20240429,163500,3550480000,31000,31000,31000,31000,0
|
|
20240429,163400,3550480000,31000,31000,31000,31000,0
|
|
20240429,163300,3550480000,31000,31000,31000,31000,0
|
|
20240429,163200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,163100,3550480000,31000,31000,31000,31000,0
|
|
20240429,163000,3550480000,31000,31000,31000,31000,0
|
|
20240429,162900,3550480000,31000,31000,31000,31000,0
|
|
20240429,162800,3550480000,31000,31000,31000,31000,0
|
|
20240429,162700,3550480000,31000,31000,31000,31000,0
|
|
20240429,162600,3550480000,31000,31000,31000,31000,0
|
|
20240429,162500,3550480000,31000,31000,31000,31000,0
|
|
20240429,162400,3550480000,31000,31000,31000,31000,0
|
|
20240429,162300,3550480000,31000,31000,31000,31000,0
|
|
20240429,162200,3550480000,31000,31000,31000,31000,0
|
|
20240429,162100,3550480000,31000,31000,31000,31000,0
|
|
20240429,162000,3550480000,31000,31000,31000,31000,0
|
|
20240429,161900,3550480000,31000,31000,31000,31000,0
|
|
20240429,161800,3550480000,31000,31000,31000,31000,0
|
|
20240429,161700,3550480000,31000,31000,31000,31000,0
|
|
20240429,161600,3550480000,31000,31000,31000,31000,0
|
|
20240429,161500,3550480000,31000,31000,31000,31000,0
|
|
20240429,161400,3550480000,31000,31000,31000,31000,0
|
|
20240429,161300,3550480000,31000,31000,31000,31000,0
|
|
20240429,161200,3550480000,31000,31000,31000,31000,0
|
|
20240429,161100,3550480000,31000,31000,31000,31000,0
|
|
20240429,161000,3550480000,31000,31000,31000,31000,0
|
|
20240429,160900,3550480000,31000,31000,31000,31000,0
|
|
20240429,160800,3550480000,31000,31000,31000,31000,0
|
|
20240429,160700,3550480000,31000,31000,31000,31000,0
|
|
20240429,160600,3550480000,31000,31000,31000,31000,0
|
|
20240429,160500,3550480000,31000,31000,31000,31000,0
|
|
20240429,160400,3550480000,31000,31000,31000,31000,0
|
|
20240429,160300,3550480000,31000,31000,31000,31000,0
|
|
20240429,160200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,160100,3550480000,31000,31000,31000,31000,0
|
|
20240429,160000,3550480000,31000,31000,31000,31000,0
|
|
20240429,155900,3550480000,31000,31000,31000,31000,0
|
|
20240429,155800,3550480000,31000,31000,31000,31000,0
|
|
20240429,155700,3550480000,31000,31000,31000,31000,0
|
|
20240429,155600,3550480000,31000,31000,31000,31000,0
|
|
20240429,155500,3550480000,31000,31000,31000,31000,0
|
|
20240429,155400,3550480000,31000,31000,31000,31000,0
|
|
20240429,155300,3550480000,31000,31000,31000,31000,0
|
|
20240429,155200,3550480000,31000,31000,31000,31000,0
|
|
20240429,155100,3550480000,31000,31000,31000,31000,0
|
|
20240429,155000,3550480000,31000,31000,31000,31000,0
|
|
20240429,154900,3550480000,31000,31000,31000,31000,0
|
|
20240429,154800,3550480000,31000,31000,31000,31000,0
|
|
20240429,154700,3550480000,31000,31000,31000,31000,0
|
|
20240429,154600,3550480000,31000,31000,31000,31000,0
|
|
20240429,154500,3550480000,31000,31000,31000,31000,0
|
|
20240429,154400,3550480000,31000,31000,31000,31000,0
|
|
20240429,154300,3550480000,31000,31000,31000,31000,0
|
|
20240429,154200,3550480000,31000,31000,31000,31000,0
|
|
20240429,154100,3550480000,31000,31000,31000,31000,0
|
|
20240429,154000,3550480000,31000,31000,31000,31000,0
|
|
20240429,153900,3550480000,31000,31000,31000,31000,0
|
|
20240429,153800,3550480000,31000,31000,31000,31000,0
|
|
20240429,153700,3550480000,31000,31000,31000,31000,0
|
|
20240429,153600,3550480000,31000,31000,31000,31000,0
|
|
20240429,153500,3550480000,31000,31000,31000,31000,0
|
|
20240429,153400,3550480000,31000,31000,31000,31000,0
|
|
20240429,153300,3550480000,31000,31000,31000,31000,0
|
|
20240429,153200,3550480000,31000,31000,31000,31000,1752
|
|
20240429,153100,3550480000,31000,31000,31000,31000,0
|
|
20240429,153000,3550480000,31000,31000,31000,31000,1752
|
|
20240429,152900,3496168000,30900,30900,30900,30900,0
|
|
20240429,152800,3496168000,30900,30900,30900,30900,0
|
|
20240429,152700,3496168000,30900,30900,30900,30900,0
|
|
20240429,152600,3496168000,30900,30900,30900,30900,0
|
|
20240429,152500,3496168000,30900,30900,30900,30900,0
|
|
20240429,152400,3496168000,30900,30900,30900,30900,0
|
|
20240429,152300,3496168000,30900,30900,30900,30900,0
|
|
20240429,152200,3496168000,30900,30900,30900,30900,0
|
|
20240429,152100,3496168000,30900,30900,30900,30900,0
|
|
20240429,152000,3496168000,30900,30900,30900,30900,0
|
|
20240429,151900,3496168000,30900,30900,30900,30850,111
|
|
20240429,151800,3492738700,30900,30900,30900,30850,200
|
|
20240429,151700,3486567350,30900,30850,30900,30850,158
|
|
20240429,151600,3481692250,30850,30900,30900,30850,124
|
|
20240429,151500,3477865550,30900,30900,30900,30850,218
|
|
20240429,151400,3471138850,30900,30900,30900,30850,166
|
|
20240429,151300,3466013800,30900,30900,30900,30850,187
|
|
20240429,151200,3460239600,30850,30900,30900,30850,97
|
|
20240429,151100,3457246200,30900,30900,30900,30900,98
|
|
20240429,151000,3454218000,30950,30950,30950,30900,109
|
|
20240429,150900,3450847950,30950,30850,30950,30850,318
|
|
20240429,150800,3441028300,30950,30900,30950,30850,309
|
|
20240429,150700,3431483450,30900,30900,30950,30900,90
|
|
20240429,150600,3428701000,30900,30900,30900,30850,195
|
|
20240429,150500,3422679600,30900,30950,30950,30850,287
|
|
20240429,150400,3413812500,30950,30950,30950,30900,163
|
|
20240429,150300,3408772250,30900,30900,30950,30850,339
|
|
20240429,150200,3398299800,30950,30900,30950,30900,241
|
|
20240429,150100,3390850500,30950,30950,30950,30900,211
|
|
20240429,150000,3384323850,30950,30850,30950,30850,374
|
|
20240429,145900,3372767150,30900,30900,30900,30850,261
|
|
20240429,145800,3364708350,30900,30900,30900,30850,382
|
|
20240429,145700,3352908850,30900,30900,30900,30850,117
|
|
20240429,145600,3349297150,30900,30900,30900,30850,163
|
|
20240429,145500,3344266200,30900,30900,30950,30850,271
|
|
20240429,145400,3335892050,30950,30950,30950,30900,177
|
|
20240429,145300,3330419600,30950,30950,30950,30850,228
|
|
20240429,145200,3323371450,30950,30900,30950,30900,107
|
|
20240429,145100,3320063300,30900,30950,30950,30850,159
|
|
20240429,145000,3315146600,30900,30900,30900,30850,525
|
|
20240429,144900,3298929450,30900,30900,30900,30850,190
|
|
20240429,144800,3293063750,30900,30850,30900,30850,1000
|
|
20240429,144700,3262199150,30850,30850,30850,30800,1343
|
|
20240429,144600,3220830800,30800,30800,30850,30800,131
|
|
20240429,144500,3216795000,30850,30800,30850,30800,160
|
|
20240429,144400,3211863050,30850,30850,30850,30800,156
|
|
20240429,144300,3207053750,30850,30850,30850,30800,183
|
|
20240429,144200,3201413100,30850,30850,30850,30800,259
|
|
20240429,144100,3193428400,30850,30850,30850,30800,164
|
|
20240429,144000,3188372850,30850,30850,30850,30800,210
|
|
20240429,143900,3181900300,30850,30850,30900,30850,375
|
|
20240429,143800,3170330650,30900,30900,30900,30850,540
|
|
20240429,143700,3153668200,30900,30850,30900,30850,131
|
|
20240429,143600,3149624200,30850,30850,30900,30850,126
|
|
20240429,143500,3145735800,30850,30850,30850,30800,223
|
|
20240429,143400,3138856350,30850,30900,30900,30850,846
|
|
20240429,143300,3112754700,30900,30900,30950,30900,457
|
|
20240429,143200,3098633250,30900,30950,31000,30900,1428
|
|
20240429,143100,3054468950,30950,30900,30950,30850,1354
|
|
20240429,143000,3012636800,30900,30850,30900,30850,201
|
|
20240429,142900,3006434350,30900,30900,30900,30800,238
|
|
20240429,142800,2999090750,30850,30850,30900,30850,226
|
|
20240429,142700,2992117050,30900,30850,30900,30850,139
|
|
20240429,142600,2987826250,30900,30900,30900,30850,84
|
|
20240429,142500,2985231600,30900,30850,30900,30850,501
|
|
20240429,142400,2969772050,30850,30900,30900,30800,956
|
|
20240429,142300,2940278750,30900,30900,30900,30800,296
|
|
20240429,142200,2931144950,30800,30800,30900,30800,835
|
|
20240429,142100,2905401600,30850,30900,30900,30850,253
|
|
20240429,142000,2897594650,30900,30800,30900,30800,227
|
|
20240429,141900,2890590750,30900,30900,30900,30800,45
|
|
20240429,141800,2889200450,30900,30850,30900,30850,265
|
|
20240429,141700,2881022050,30900,30850,30900,30800,1050
|
|
20240429,141600,2848634650,30850,30750,30850,30750,2361
|
|
20240429,141500,2775918500,30750,30800,30800,30750,130
|
|
20240429,141400,2771919750,30800,30750,30800,30750,132
|
|
20240429,141300,2767859450,30700,30800,30800,30700,88
|
|
20240429,141200,2765153450,30800,30750,30800,30700,139
|
|
20240429,141100,2760877700,30750,30800,30800,30700,55
|
|
20240429,141000,2759184550,30800,30800,30800,30700,427
|
|
20240429,140900,2746051700,30800,30800,30800,30800,48
|
|
20240429,140800,2744573300,30800,30750,30800,30700,254
|
|
20240429,140700,2736761550,30700,30700,30700,30700,30
|
|
20240429,140600,2735840550,30700,30750,30750,30700,1086
|
|
20240429,140500,2702447200,30750,30750,30800,30750,352
|
|
20240429,140400,2691621900,30750,30750,30750,30750,56
|
|
20240429,140300,2689899900,30700,30700,30750,30700,56
|
|
20240429,140200,2688179050,30700,30750,30750,30700,52
|
|
20240429,140100,2686581300,30750,30750,30750,30750,49
|
|
20240429,140000,2685074550,30750,30700,30800,30700,33
|
|
20240429,135900,2684060650,30750,30750,30800,30750,1817
|
|
20240429,135800,2628187700,30750,30800,30800,30750,165
|
|
20240429,135700,2623112700,30750,30800,30800,30750,87
|
|
20240429,135600,2620435900,30750,30750,30800,30750,76
|
|
20240429,135500,2618098850,30800,30750,30800,30750,183
|
|
20240429,135400,2612465300,30750,30800,30800,30750,81
|
|
20240429,135300,2609973200,30750,30800,30800,30750,169
|
|
20240429,135200,2604771800,30750,30800,30800,30750,121
|
|
20240429,135100,2601048250,30800,30800,30800,30750,129
|
|
20240429,135000,2597078250,30800,30750,30800,30750,50
|
|
20240429,134900,2595539250,30800,30800,30800,30750,54
|
|
20240429,134800,2593876150,30800,30750,30800,30750,989
|
|
20240429,134700,2563417950,30750,30750,30800,30750,160
|
|
20240429,134600,2558497700,30750,30750,30800,30750,118
|
|
20240429,134500,2554864900,30750,30800,30800,30750,125
|
|
20240429,134400,2551019600,30750,30750,30750,30750,6
|
|
20240429,134300,2550835100,30800,30750,30800,30750,226
|
|
20240429,134200,2543881650,30750,30750,30800,30750,153
|
|
20240429,134100,2539175350,30800,30750,30800,30750,87
|
|
20240429,134000,2536498550,30800,30750,30800,30750,146
|
|
20240429,133900,2532007500,30800,30800,30800,30750,129
|
|
20240429,133800,2528037400,30800,30800,30800,30750,135
|
|
20240429,133700,2523882300,30750,30750,30800,30750,201
|
|
20240429,133600,2517699750,30800,30750,30800,30750,70
|
|
20240429,133500,2515544550,30750,30800,30800,30750,89
|
|
20240429,133400,2512803600,30800,30800,30800,30800,44
|
|
20240429,133300,2511448400,30800,30850,30850,30750,147
|
|
20240429,133200,2506919850,30800,30800,30800,30800,501
|
|
20240429,133100,2491489050,30800,30800,30800,30800,185
|
|
20240429,133000,2485791050,30800,30800,30800,30750,624
|
|
20240429,132900,2466573000,30800,30800,30800,30800,45
|
|
20240429,132800,2465187000,30800,30800,30800,30800,43
|
|
20240429,132700,2463862600,30750,30750,30800,30750,138
|
|
20240429,132600,2459613300,30800,30800,30800,30750,364
|
|
20240429,132500,2448405100,30800,30800,30800,30750,90
|
|
20240429,132400,2445633500,30800,30800,30800,30800,49
|
|
20240429,132300,2444124300,30750,30800,30800,30750,31
|
|
20240429,132200,2443170450,30800,30800,30800,30750,202
|
|
20240429,132100,2436949150,30800,30750,30800,30750,2493
|
|
20240429,132000,2360166350,30750,30750,30800,30700,426
|
|
20240429,131900,2347065950,30700,30750,30750,30700,101
|
|
20240429,131800,2343960300,30750,30750,30750,30750,159
|
|
20240429,131700,2339071050,30700,30700,30700,30700,26
|
|
20240429,131600,2338272850,30750,30750,30750,30750,29
|
|
20240429,131500,2337381100,30750,30800,30800,30750,73
|
|
20240429,131400,2335133800,30750,30750,30750,30750,142
|
|
20240429,131300,2330767300,30750,30750,30800,30750,196
|
|
20240429,131200,2324737750,30750,30750,30750,30750,242
|
|
20240429,131100,2317296250,30750,30750,30750,30750,56
|
|
20240429,131000,2315574250,30800,30750,30800,30750,73
|
|
20240429,130900,2313326950,30750,30750,30750,30750,63
|
|
20240429,130800,2311389700,30750,30750,30750,30750,74
|
|
20240429,130700,2309114200,30750,30750,30800,30750,94
|
|
20240429,130600,2306223600,30750,30800,30800,30700,112
|
|
20240429,130500,2302777650,30700,30750,30750,30700,35
|
|
20240429,130400,2301702900,30750,30750,30750,30700,270
|
|
20240429,130300,2293400600,30750,30750,30750,30750,218
|
|
20240429,130200,2286697100,30800,30800,30800,30800,1115
|
|
20240429,130100,2252355100,30800,30850,30850,30800,58
|
|
20240429,130000,2250568650,30850,30800,30850,30800,209
|
|
20240429,125900,2244128950,30800,30800,30800,30800,92
|
|
20240429,125800,2241295350,30850,30800,30850,30800,146
|
|
20240429,125700,2236796050,30850,30800,30850,30800,273
|
|
20240429,125600,2228379200,30800,30800,30850,30800,542
|
|
20240429,125500,2211683100,30750,30800,30800,30750,91
|
|
20240429,125400,2208881000,30800,30800,30800,30800,174
|
|
20240429,125300,2203521800,30800,30800,30800,30800,165
|
|
20240429,125200,2198439800,30800,30800,30800,30800,252
|
|
20240429,125100,2190678200,30850,30800,30850,30800,141
|
|
20240429,125000,2186335350,30800,30850,30850,30800,515
|
|
20240429,124900,2170448600,30800,30750,30900,30750,3426
|
|
20240429,124800,2064902100,30750,30700,30750,30700,918
|
|
20240429,124700,2036678150,30750,30700,30750,30700,100
|
|
20240429,124600,2033606950,30700,30750,30750,30700,91
|
|
20240429,124500,2030812000,30750,30700,30750,30700,90
|
|
20240429,124400,2028048900,30750,30700,30750,30700,75
|
|
20240429,124300,2025745300,30700,30750,30750,30700,93
|
|
20240429,124200,2022889150,30750,30700,30750,30700,122
|
|
20240429,124100,2019140650,30700,30750,30750,30700,22
|
|
20240429,124000,2018464250,30750,30700,30750,30700,204
|
|
20240429,123900,2012198650,30700,30700,30750,30700,68
|
|
20240429,123800,2010108250,30700,30700,30700,30700,111
|
|
20240429,123700,2006700550,30750,30700,30750,30700,83
|
|
20240429,123600,2004149550,30700,30750,30750,30700,52
|
|
20240429,123500,2002551650,30750,30750,30750,30750,59
|
|
20240429,123400,2000737400,30750,30750,30750,30750,63
|
|
20240429,123300,1998800150,30750,30700,30750,30700,166
|
|
20240429,123200,1993700100,30700,30700,30700,30700,0
|
|
20240429,123100,1993700100,30700,30700,30700,30700,64
|
|
20240429,123000,1991735300,30700,30750,30750,30700,296
|
|
20240429,122900,1982633400,30800,30800,30800,30750,166
|
|
20240429,122800,1977526100,30750,30750,30750,30750,73
|
|
20240429,122700,1975281350,30750,30800,30800,30750,60
|
|
20240429,122600,1973436300,30800,30800,30800,30800,0
|
|
20240429,122500,1973436300,30800,30850,30900,30800,329
|
|
20240429,122400,1963301850,30850,30800,30850,30800,168
|
|
20240429,122300,1958119250,30800,30800,30900,30800,920
|
|
20240429,122200,1929734650,30800,30800,30800,30800,198
|
|
20240429,122100,1923636250,30750,30800,30800,30750,162
|
|
20240429,122000,1918647000,30850,30750,30850,30750,169
|
|
20240429,121900,1913440350,30800,30750,30800,30750,521
|
|
20240429,121800,1897394200,30750,30750,30800,30750,96
|
|
20240429,121700,1894440450,30800,30800,30800,30750,69
|
|
20240429,121600,1892316350,30800,30800,30800,30800,40
|
|
20240429,121500,1891084350,30800,30800,30800,30800,835
|
|
20240429,121400,1865366350,30750,30650,30800,30650,1049
|
|
20240429,121300,1833106950,30700,30650,30700,30650,1233
|
|
20240429,121200,1795254350,30700,30700,30700,30650,67
|
|
20240429,121100,1793197500,30650,30650,30650,30650,96
|
|
20240429,121000,1790255100,30650,30700,30700,30650,108
|
|
20240429,120900,1786944600,30650,30650,30650,30650,78
|
|
20240429,120800,1784553900,30650,30650,30650,30650,288
|
|
20240429,120700,1775726700,30650,30650,30650,30650,98
|
|
20240429,120600,1772723000,30700,30650,30700,30650,138
|
|
20240429,120500,1768491050,30650,30700,30700,30650,94
|
|
20240429,120400,1765607850,30650,30650,30700,30650,117
|
|
20240429,120300,1762019750,30650,30700,30700,30650,84
|
|
20240429,120200,1759445100,30700,30650,30700,30650,250
|
|
20240429,120100,1751780600,30700,30700,30700,30650,171
|
|
20240429,120000,1746531000,30650,30650,30650,30650,172
|
|
20240429,115900,1741259200,30700,30650,30700,30650,147
|
|
20240429,115800,1736751850,30650,30650,30700,30650,75
|
|
20240429,115700,1734451400,30650,30700,30700,30650,115
|
|
20240429,115600,1730924950,30650,30650,30700,30650,67
|
|
20240429,115500,1728869750,30650,30650,30700,30650,330
|
|
20240429,115400,1718753650,30650,30650,30650,30650,137
|
|
20240429,115300,1714554600,30700,30650,30700,30650,131
|
|
20240429,115200,1710538000,30650,30700,30700,30650,80
|
|
20240429,115100,1708082250,30650,30650,30650,30650,78
|
|
20240429,115000,1705691550,30650,30650,30700,30650,362
|
|
20240429,114900,1694594950,30650,30650,30700,30650,95
|
|
20240429,114800,1691680900,30650,30650,30700,30650,182
|
|
20240429,114700,1686094100,30650,30650,30700,30650,65
|
|
20240429,114600,1684101700,30700,30700,30700,30650,182
|
|
20240429,114500,1678517100,30650,30700,30700,30650,9
|
|
20240429,114400,1678241050,30700,30700,30700,30650,92
|
|
20240429,114300,1675419650,30650,30650,30650,30650,4
|
|
20240429,114200,1675297050,30750,30650,30750,30650,653
|
|
20240429,114100,1655251550,30650,30700,30700,30650,8
|
|
20240429,114000,1655006250,30650,30650,30700,30650,193
|
|
20240429,113900,1649086850,30650,30650,30700,30650,155
|
|
20240429,113800,1644335900,30650,30700,30700,30650,64
|
|
20240429,113700,1642373800,30650,30650,30700,30650,98
|
|
20240429,113600,1639369900,30650,30700,30700,30650,84
|
|
20240429,113500,1636794900,30700,30700,30700,30650,121
|
|
20240429,113400,1633080350,30700,30700,30700,30700,530
|
|
20240429,113300,1616809350,30700,30700,30700,30700,44
|
|
20240429,113200,1615458550,30700,30700,30700,30700,22
|
|
20240429,113100,1614783150,30700,30700,30700,30700,8
|
|
20240429,113000,1614537550,30750,30750,30800,30700,192
|
|
20240429,112900,1608631350,30750,30750,30750,30700,227
|
|
20240429,112800,1601651250,30700,30750,30750,30700,28
|
|
20240429,112700,1600791550,30700,30750,30750,30700,96
|
|
20240429,112600,1597840700,30700,30700,30750,30700,198
|
|
20240429,112500,1591753350,30700,30750,30750,30700,38
|
|
20240429,112400,1590586200,30700,30700,30700,30700,21
|
|
20240429,112300,1589941500,30700,30750,30750,30700,1320
|
|
20240429,112200,1549402600,30750,30700,30750,30700,112
|
|
20240429,112100,1545958950,30750,30800,30800,30700,145
|
|
20240429,112000,1541498150,30700,30800,30800,30700,313
|
|
20240429,111900,1531863050,30800,30700,30800,30650,2566
|
|
20240429,111800,1452933050,30700,30650,30700,30650,304
|
|
20240429,111700,1443613250,30650,30650,30650,30650,45
|
|
20240429,111600,1442234000,30650,30700,30700,30650,130
|
|
20240429,111500,1438246050,30650,30650,30700,30650,248
|
|
20240429,111400,1430643750,30650,30650,30700,30650,212
|
|
20240429,111300,1424144950,30650,30700,30750,30650,251
|
|
20240429,111200,1416437850,30700,30700,30700,30700,196
|
|
20240429,111100,1410420650,30700,30750,30750,30700,101
|
|
20240429,111000,1407319350,30700,30700,30750,30700,151
|
|
20240429,110900,1402682450,30700,30750,30750,30700,206
|
|
20240429,110800,1396355000,30700,30750,30750,30700,167
|
|
20240429,110700,1391224150,30700,30700,30700,30700,139
|
|
20240429,110600,1386956850,30700,30700,30700,30700,240
|
|
20240429,110500,1379588850,30700,30700,30700,30700,37
|
|
20240429,110400,1378452950,30700,30700,30750,30700,172
|
|
20240429,110300,1373168400,30700,30650,30700,30650,416
|
|
20240429,110200,1360397900,30650,30700,30700,30650,639
|
|
20240429,110100,1340782850,30700,30750,30750,30700,229
|
|
20240429,110000,1333749150,30700,30700,30700,30700,161
|
|
20240429,105900,1328806450,30700,30700,30750,30700,65
|
|
20240429,105800,1326810450,30700,30700,30700,30700,195
|
|
20240429,105700,1320823950,30700,30700,30750,30700,178
|
|
20240429,105600,1315356400,30700,30700,30750,30700,174
|
|
20240429,105500,1310011700,30700,30700,30750,30700,116
|
|
20240429,105400,1306447750,30700,30750,30750,30700,389
|
|
20240429,105300,1294486800,30750,30750,30800,30750,156
|
|
20240429,105200,1289687250,30750,30750,30750,30750,179
|
|
20240429,105100,1284183000,30750,30750,30750,30750,78
|
|
20240429,105000,1281784500,30800,30750,30800,30750,134
|
|
20240429,104900,1277661600,30750,30750,30800,30750,142
|
|
20240429,104800,1273292800,30700,30750,30800,30700,208
|
|
20240429,104700,1266897150,30750,30750,30750,30750,114
|
|
20240429,104600,1263391650,30750,30800,30800,30750,164
|
|
20240429,104500,1258344500,30750,30750,30800,30750,84
|
|
20240429,104400,1255761400,30750,30800,30800,30750,122
|
|
20240429,104300,1252005200,30800,30800,30850,30800,167
|
|
20240429,104200,1246857450,30850,30750,30850,30700,1240
|
|
20240429,104100,1208656100,30750,30800,30800,30700,243
|
|
20240429,104000,1201178050,30850,30700,30900,30700,2244
|
|
20240429,103900,1132089450,30700,30650,30750,30650,463
|
|
20240429,103800,1117875500,30650,30650,30700,30650,75
|
|
20240429,103700,1115576150,30650,30650,30700,30650,94
|
|
20240429,103600,1112694850,30650,30650,30700,30650,108
|
|
20240429,103500,1109380650,30650,30650,30650,30650,111
|
|
20240429,103400,1105978500,30650,30650,30700,30650,387
|
|
20240429,103300,1094114950,30650,30700,30700,30650,145
|
|
20240429,103200,1089666850,30700,30650,30700,30650,77
|
|
20240429,103100,1087303800,30650,30700,30700,30650,404
|
|
20240429,103000,1074903750,30700,30700,30700,30700,150
|
|
20240429,102900,1070298750,30750,30700,30750,30700,102
|
|
20240429,102800,1067167300,30700,30700,30700,30700,63
|
|
20240429,102700,1065233200,30750,30750,30750,30750,241
|
|
20240429,102600,1057822450,30750,30700,30800,30700,1043
|
|
20240429,102500,1025746750,30700,30600,30700,30600,999
|
|
20240429,102400,995108200,30650,30650,30650,30600,577
|
|
20240429,102300,977426500,30650,30650,30650,30650,483
|
|
20240429,102200,962622550,30650,30650,30650,30650,42
|
|
20240429,102100,961335250,30650,30650,30750,30650,139
|
|
20240429,102000,957069600,30650,30600,30650,30600,449
|
|
20240429,101900,943308700,30650,30650,30650,30600,19
|
|
20240429,101800,942726900,30600,30650,30650,30600,77
|
|
20240429,101700,940369300,30650,30650,30650,30600,109
|
|
20240429,101600,937028800,30600,30650,30700,30600,875
|
|
20240429,101500,910187250,30650,30650,30650,30650,432
|
|
20240429,101400,896946450,30650,30650,30700,30650,237
|
|
20240429,101300,889681550,30650,30700,30700,30650,353
|
|
20240429,101200,878847700,30700,30700,30750,30700,64
|
|
20240429,101100,876882750,30700,30700,30700,30700,109
|
|
20240429,101000,873536450,30700,30700,30700,30700,68
|
|
20240429,100900,871448850,30750,30750,30750,30750,30
|
|
20240429,100800,870526350,30700,30700,30700,30700,119
|
|
20240429,100700,866873050,30700,30700,30750,30700,130
|
|
20240429,100600,862882000,30700,30700,30700,30700,84
|
|
20240429,100500,860303200,30700,30700,30700,30700,172
|
|
20240429,100400,855022800,30700,30700,30750,30700,374
|
|
20240429,100300,843540950,30700,30700,30750,30700,421
|
|
20240429,100200,830616050,30700,30700,30750,30700,376
|
|
20240429,100100,819072650,30650,30700,30700,30650,347
|
|
20240429,100000,808425300,30700,30700,30700,30650,350
|
|
20240429,095900,797681400,30700,30700,30700,30650,878
|
|
20240429,095800,770729600,30700,30700,30700,30700,33
|
|
20240429,095700,769716500,30650,30650,30700,30650,155
|
|
20240429,095600,764965250,30650,30700,30700,30650,249
|
|
20240429,095500,757321850,30650,30700,30750,30650,2986
|
|
20240429,095400,665720750,30700,30750,30750,30700,143
|
|
20240429,095300,661329050,30700,30750,30750,30700,389
|
|
20240429,095200,649367400,30750,30750,30750,30700,277
|
|
20240429,095100,640849950,30750,30750,30750,30700,661
|
|
20240429,095000,620525200,30750,30750,30750,30750,90
|
|
20240429,094900,617757700,30750,30750,30750,30750,347
|
|
20240429,094800,607087450,30750,30800,30800,30750,509
|
|
20240429,094700,591410650,30750,30800,30800,30750,403
|
|
20240429,094600,579000250,30750,30800,30800,30750,1094
|
|
20240429,094500,545306400,30750,30750,30800,30700,900
|
|
20240429,094400,517625250,30750,30750,30750,30700,584
|
|
20240429,094300,499667550,30750,30750,30800,30750,239
|
|
20240429,094200,492317200,30750,30800,30800,30750,643
|
|
20240429,094100,472513700,30800,30850,30900,30800,1052
|
|
20240429,094000,440070650,30850,30900,30900,30850,394
|
|
20240429,093900,427914750,30900,30900,30900,30850,422
|
|
20240429,093800,414875250,30900,30950,30950,30900,8
|
|
20240429,093700,414627950,30900,30950,30950,30900,53
|
|
20240429,093600,412989250,30950,30900,30950,30850,476
|
|
20240429,093500,398287950,30800,30850,30850,30800,461
|
|
20240429,093400,384066600,30900,30900,30900,30900,340
|
|
20240429,093300,373560600,30900,30900,30900,30900,6
|
|
20240429,093200,373375200,30900,30950,30950,30900,75
|
|
20240429,093100,371054350,30950,31050,31050,30950,137
|
|
20240429,093000,366809750,31000,31000,31000,31000,31
|
|
20240429,092900,365848750,31050,31000,31050,31000,65
|
|
20240429,092800,363833650,31000,31000,31000,30950,88
|
|
20240429,092700,361105950,30950,30950,30950,30950,12
|
|
20240429,092600,360734550,30950,30950,30950,30950,177
|
|
20240429,092500,355256400,30950,31000,31000,30750,1781
|
|
20240429,092400,300261800,31000,30900,31000,30900,124
|
|
20240429,092300,296419850,30950,30850,30950,30850,212
|
|
20240429,092200,289859050,30850,30900,30900,30850,202
|
|
20240429,092100,283621300,30900,31000,31000,30800,2479
|
|
20240429,092000,206822950,31000,31000,31000,31000,8
|
|
20240429,091900,206574950,31000,31050,31050,31000,215
|
|
20240429,091800,199900200,31050,31000,31050,31000,772
|
|
20240429,091700,175965600,31000,31050,31100,31000,162
|
|
20240429,091600,170941950,31000,31100,31100,31000,587
|
|
20240429,091500,152702600,31150,31150,31150,31150,10
|
|
20240429,091400,152391100,31150,31150,31150,31150,11
|
|
20240429,091300,152048450,31150,31150,31150,31150,3
|
|
20240429,091200,151955000,31150,31250,31250,31100,203
|
|
20240429,091100,145615000,31250,31250,31250,31250,1
|
|
20240429,091000,145583750,31200,31100,31200,31050,503
|
|
20240429,090900,129924700,31100,31000,31100,31000,95
|
|
20240429,090800,126971400,31050,31100,31150,31000,440
|
|
20240429,090700,113300200,31050,31000,31050,31000,81
|
|
20240429,090600,110785850,31000,31050,31100,30950,595
|
|
20240429,090500,92290100,31000,30950,31100,30950,137
|
|
20240429,090400,88044600,30950,30950,31000,30950,89
|
|
20240429,090300,85289900,30950,30950,31100,30950,64
|
|
20240429,090200,83308200,30950,31150,31150,30950,2174
|
|
20240429,090100,15712900,31150,31150,31150,31150,5
|
|
20240429,090000,15557150,31100,31100,31300,31100,499
|