747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,212400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,212300,4696556950,36650,36650,36650,36650,0
|
|
20240429,212200,4696556950,36650,36650,36650,36650,0
|
|
20240429,212100,4696556950,36650,36650,36650,36650,0
|
|
20240429,212000,4696556950,36650,36650,36650,36650,0
|
|
20240429,211900,4696556950,36650,36650,36650,36650,0
|
|
20240429,211800,4696556950,36650,36650,36650,36650,0
|
|
20240429,211700,4696556950,36650,36650,36650,36650,0
|
|
20240429,211600,4696556950,36650,36650,36650,36650,0
|
|
20240429,211500,4696556950,36650,36650,36650,36650,0
|
|
20240429,211400,4696556950,36650,36650,36650,36650,0
|
|
20240429,211300,4696556950,36650,36650,36650,36650,0
|
|
20240429,211200,4696556950,36650,36650,36650,36650,0
|
|
20240429,211100,4696556950,36650,36650,36650,36650,0
|
|
20240429,211000,4696556950,36650,36650,36650,36650,0
|
|
20240429,210900,4696556950,36650,36650,36650,36650,0
|
|
20240429,210800,4696556950,36650,36650,36650,36650,0
|
|
20240429,210700,4696556950,36650,36650,36650,36650,0
|
|
20240429,210600,4696556950,36650,36650,36650,36650,0
|
|
20240429,210500,4696556950,36650,36650,36650,36650,0
|
|
20240429,210400,4696556950,36650,36650,36650,36650,0
|
|
20240429,210300,4696556950,36650,36650,36650,36650,0
|
|
20240429,210200,4696556950,36650,36650,36650,36650,0
|
|
20240429,210100,4696556950,36650,36650,36650,36650,0
|
|
20240429,210000,4696556950,36650,36650,36650,36650,0
|
|
20240429,205900,4696556950,36650,36650,36650,36650,0
|
|
20240429,205800,4696556950,36650,36650,36650,36650,0
|
|
20240429,205700,4696556950,36650,36650,36650,36650,0
|
|
20240429,205600,4696556950,36650,36650,36650,36650,0
|
|
20240429,205500,4696556950,36650,36650,36650,36650,0
|
|
20240429,205400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,205300,4696556950,36650,36650,36650,36650,0
|
|
20240429,205200,4696556950,36650,36650,36650,36650,0
|
|
20240429,205100,4696556950,36650,36650,36650,36650,0
|
|
20240429,205000,4696556950,36650,36650,36650,36650,0
|
|
20240429,204900,4696556950,36650,36650,36650,36650,0
|
|
20240429,204800,4696556950,36650,36650,36650,36650,0
|
|
20240429,204700,4696556950,36650,36650,36650,36650,0
|
|
20240429,204600,4696556950,36650,36650,36650,36650,0
|
|
20240429,204500,4696556950,36650,36650,36650,36650,0
|
|
20240429,204400,4696556950,36650,36650,36650,36650,0
|
|
20240429,204300,4696556950,36650,36650,36650,36650,0
|
|
20240429,204200,4696556950,36650,36650,36650,36650,0
|
|
20240429,204100,4696556950,36650,36650,36650,36650,0
|
|
20240429,204000,4696556950,36650,36650,36650,36650,0
|
|
20240429,203900,4696556950,36650,36650,36650,36650,0
|
|
20240429,203800,4696556950,36650,36650,36650,36650,0
|
|
20240429,203700,4696556950,36650,36650,36650,36650,0
|
|
20240429,203600,4696556950,36650,36650,36650,36650,0
|
|
20240429,203500,4696556950,36650,36650,36650,36650,0
|
|
20240429,203400,4696556950,36650,36650,36650,36650,0
|
|
20240429,203300,4696556950,36650,36650,36650,36650,0
|
|
20240429,203200,4696556950,36650,36650,36650,36650,0
|
|
20240429,203100,4696556950,36650,36650,36650,36650,0
|
|
20240429,203000,4696556950,36650,36650,36650,36650,0
|
|
20240429,202900,4696556950,36650,36650,36650,36650,0
|
|
20240429,202800,4696556950,36650,36650,36650,36650,0
|
|
20240429,202700,4696556950,36650,36650,36650,36650,0
|
|
20240429,202600,4696556950,36650,36650,36650,36650,0
|
|
20240429,202500,4696556950,36650,36650,36650,36650,0
|
|
20240429,202400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,202300,4696556950,36650,36650,36650,36650,0
|
|
20240429,202200,4696556950,36650,36650,36650,36650,0
|
|
20240429,202100,4696556950,36650,36650,36650,36650,0
|
|
20240429,202000,4696556950,36650,36650,36650,36650,0
|
|
20240429,201900,4696556950,36650,36650,36650,36650,0
|
|
20240429,201800,4696556950,36650,36650,36650,36650,0
|
|
20240429,201700,4696556950,36650,36650,36650,36650,0
|
|
20240429,201600,4696556950,36650,36650,36650,36650,0
|
|
20240429,201500,4696556950,36650,36650,36650,36650,0
|
|
20240429,201400,4696556950,36650,36650,36650,36650,0
|
|
20240429,201300,4696556950,36650,36650,36650,36650,0
|
|
20240429,201200,4696556950,36650,36650,36650,36650,0
|
|
20240429,201100,4696556950,36650,36650,36650,36650,0
|
|
20240429,201000,4696556950,36650,36650,36650,36650,0
|
|
20240429,200900,4696556950,36650,36650,36650,36650,0
|
|
20240429,200800,4696556950,36650,36650,36650,36650,0
|
|
20240429,200700,4696556950,36650,36650,36650,36650,0
|
|
20240429,200600,4696556950,36650,36650,36650,36650,0
|
|
20240429,200500,4696556950,36650,36650,36650,36650,0
|
|
20240429,200400,4696556950,36650,36650,36650,36650,0
|
|
20240429,200300,4696556950,36650,36650,36650,36650,0
|
|
20240429,200200,4696556950,36650,36650,36650,36650,0
|
|
20240429,200100,4696556950,36650,36650,36650,36650,0
|
|
20240429,200000,4696556950,36650,36650,36650,36650,0
|
|
20240429,195900,4696556950,36650,36650,36650,36650,0
|
|
20240429,195800,4696556950,36650,36650,36650,36650,0
|
|
20240429,195700,4696556950,36650,36650,36650,36650,0
|
|
20240429,195600,4696556950,36650,36650,36650,36650,0
|
|
20240429,195500,4696556950,36650,36650,36650,36650,0
|
|
20240429,195400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,195300,4696556950,36650,36650,36650,36650,0
|
|
20240429,195200,4696556950,36650,36650,36650,36650,0
|
|
20240429,195100,4696556950,36650,36650,36650,36650,0
|
|
20240429,195000,4696556950,36650,36650,36650,36650,0
|
|
20240429,194900,4696556950,36650,36650,36650,36650,0
|
|
20240429,194800,4696556950,36650,36650,36650,36650,0
|
|
20240429,194700,4696556950,36650,36650,36650,36650,0
|
|
20240429,194600,4696556950,36650,36650,36650,36650,0
|
|
20240429,194500,4696556950,36650,36650,36650,36650,0
|
|
20240429,194400,4696556950,36650,36650,36650,36650,0
|
|
20240429,194300,4696556950,36650,36650,36650,36650,0
|
|
20240429,194200,4696556950,36650,36650,36650,36650,0
|
|
20240429,194100,4696556950,36650,36650,36650,36650,0
|
|
20240429,194000,4696556950,36650,36650,36650,36650,0
|
|
20240429,193900,4696556950,36650,36650,36650,36650,0
|
|
20240429,193800,4696556950,36650,36650,36650,36650,0
|
|
20240429,193700,4696556950,36650,36650,36650,36650,0
|
|
20240429,193600,4696556950,36650,36650,36650,36650,0
|
|
20240429,193500,4696556950,36650,36650,36650,36650,0
|
|
20240429,193400,4696556950,36650,36650,36650,36650,0
|
|
20240429,193300,4696556950,36650,36650,36650,36650,0
|
|
20240429,193200,4696556950,36650,36650,36650,36650,0
|
|
20240429,193100,4696556950,36650,36650,36650,36650,0
|
|
20240429,193000,4696556950,36650,36650,36650,36650,0
|
|
20240429,192900,4696556950,36650,36650,36650,36650,0
|
|
20240429,192800,4696556950,36650,36650,36650,36650,0
|
|
20240429,192700,4696556950,36650,36650,36650,36650,0
|
|
20240429,192600,4696556950,36650,36650,36650,36650,0
|
|
20240429,192500,4696556950,36650,36650,36650,36650,0
|
|
20240429,192400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,192300,4696556950,36650,36650,36650,36650,0
|
|
20240429,192200,4696556950,36650,36650,36650,36650,0
|
|
20240429,192100,4696556950,36650,36650,36650,36650,0
|
|
20240429,192000,4696556950,36650,36650,36650,36650,0
|
|
20240429,191900,4696556950,36650,36650,36650,36650,0
|
|
20240429,191800,4696556950,36650,36650,36650,36650,0
|
|
20240429,191700,4696556950,36650,36650,36650,36650,0
|
|
20240429,191600,4696556950,36650,36650,36650,36650,0
|
|
20240429,191500,4696556950,36650,36650,36650,36650,0
|
|
20240429,191400,4696556950,36650,36650,36650,36650,0
|
|
20240429,191300,4696556950,36650,36650,36650,36650,0
|
|
20240429,191200,4696556950,36650,36650,36650,36650,0
|
|
20240429,191100,4696556950,36650,36650,36650,36650,0
|
|
20240429,191000,4696556950,36650,36650,36650,36650,0
|
|
20240429,190900,4696556950,36650,36650,36650,36650,0
|
|
20240429,190800,4696556950,36650,36650,36650,36650,0
|
|
20240429,190700,4696556950,36650,36650,36650,36650,0
|
|
20240429,190600,4696556950,36650,36650,36650,36650,0
|
|
20240429,190500,4696556950,36650,36650,36650,36650,0
|
|
20240429,190400,4696556950,36650,36650,36650,36650,0
|
|
20240429,190300,4696556950,36650,36650,36650,36650,0
|
|
20240429,190200,4696556950,36650,36650,36650,36650,0
|
|
20240429,190100,4696556950,36650,36650,36650,36650,0
|
|
20240429,190000,4696556950,36650,36650,36650,36650,0
|
|
20240429,185900,4696556950,36650,36650,36650,36650,0
|
|
20240429,185800,4696556950,36650,36650,36650,36650,0
|
|
20240429,185700,4696556950,36650,36650,36650,36650,0
|
|
20240429,185600,4696556950,36650,36650,36650,36650,0
|
|
20240429,185500,4696556950,36650,36650,36650,36650,0
|
|
20240429,185400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,185300,4696556950,36650,36650,36650,36650,0
|
|
20240429,185200,4696556950,36650,36650,36650,36650,0
|
|
20240429,185100,4696556950,36650,36650,36650,36650,0
|
|
20240429,185000,4696556950,36650,36650,36650,36650,0
|
|
20240429,184900,4696556950,36650,36650,36650,36650,0
|
|
20240429,184800,4696556950,36650,36650,36650,36650,0
|
|
20240429,184700,4696556950,36650,36650,36650,36650,0
|
|
20240429,184600,4696556950,36650,36650,36650,36650,0
|
|
20240429,184500,4696556950,36650,36650,36650,36650,0
|
|
20240429,184400,4696556950,36650,36650,36650,36650,0
|
|
20240429,184300,4696556950,36650,36650,36650,36650,0
|
|
20240429,184200,4696556950,36650,36650,36650,36650,0
|
|
20240429,184100,4696556950,36650,36650,36650,36650,0
|
|
20240429,184000,4696556950,36650,36650,36650,36650,0
|
|
20240429,183900,4696556950,36650,36650,36650,36650,0
|
|
20240429,183800,4696556950,36650,36650,36650,36650,0
|
|
20240429,183700,4696556950,36650,36650,36650,36650,0
|
|
20240429,183600,4696556950,36650,36650,36650,36650,0
|
|
20240429,183500,4696556950,36650,36650,36650,36650,0
|
|
20240429,183400,4696556950,36650,36650,36650,36650,0
|
|
20240429,183300,4696556950,36650,36650,36650,36650,0
|
|
20240429,183200,4696556950,36650,36650,36650,36650,0
|
|
20240429,183100,4696556950,36650,36650,36650,36650,0
|
|
20240429,183000,4696556950,36650,36650,36650,36650,0
|
|
20240429,182900,4696556950,36650,36650,36650,36650,0
|
|
20240429,182800,4696556950,36650,36650,36650,36650,0
|
|
20240429,182700,4696556950,36650,36650,36650,36650,0
|
|
20240429,182600,4696556950,36650,36650,36650,36650,0
|
|
20240429,182500,4696556950,36650,36650,36650,36650,0
|
|
20240429,182400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,182300,4696556950,36650,36650,36650,36650,0
|
|
20240429,182200,4696556950,36650,36650,36650,36650,0
|
|
20240429,182100,4696556950,36650,36650,36650,36650,0
|
|
20240429,182000,4696556950,36650,36650,36650,36650,0
|
|
20240429,181900,4696556950,36650,36650,36650,36650,0
|
|
20240429,181800,4696556950,36650,36650,36650,36650,0
|
|
20240429,181700,4696556950,36650,36650,36650,36650,0
|
|
20240429,181600,4696556950,36650,36650,36650,36650,0
|
|
20240429,181500,4696556950,36650,36650,36650,36650,0
|
|
20240429,181400,4696556950,36650,36650,36650,36650,0
|
|
20240429,181300,4696556950,36650,36650,36650,36650,0
|
|
20240429,181200,4696556950,36650,36650,36650,36650,0
|
|
20240429,181100,4696556950,36650,36650,36650,36650,0
|
|
20240429,181000,4696556950,36650,36650,36650,36650,0
|
|
20240429,180900,4696556950,36650,36650,36650,36650,0
|
|
20240429,180800,4696556950,36650,36650,36650,36650,0
|
|
20240429,180700,4696556950,36650,36650,36650,36650,0
|
|
20240429,180600,4696556950,36650,36650,36650,36650,0
|
|
20240429,180500,4696556950,36650,36650,36650,36650,0
|
|
20240429,180400,4696556950,36650,36650,36650,36650,0
|
|
20240429,180300,4696556950,36650,36650,36650,36650,0
|
|
20240429,180200,4696556950,36650,36650,36650,36650,0
|
|
20240429,180100,4696556950,36650,36650,36650,36650,0
|
|
20240429,180000,4696556950,36650,36650,36650,36650,0
|
|
20240429,175900,4696556950,36650,36650,36650,36650,0
|
|
20240429,175800,4696556950,36650,36650,36650,36650,0
|
|
20240429,175700,4696556950,36650,36650,36650,36650,0
|
|
20240429,175600,4696556950,36650,36650,36650,36650,0
|
|
20240429,175500,4696556950,36650,36650,36650,36650,0
|
|
20240429,175400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,175300,4696556950,36650,36650,36650,36650,0
|
|
20240429,175200,4696556950,36650,36650,36650,36650,0
|
|
20240429,175100,4696556950,36650,36650,36650,36650,0
|
|
20240429,175000,4696556950,36650,36650,36650,36650,0
|
|
20240429,174900,4696556950,36650,36650,36650,36650,0
|
|
20240429,174800,4696556950,36650,36650,36650,36650,0
|
|
20240429,174700,4696556950,36650,36650,36650,36650,0
|
|
20240429,174600,4696556950,36650,36650,36650,36650,0
|
|
20240429,174500,4696556950,36650,36650,36650,36650,0
|
|
20240429,174400,4696556950,36650,36650,36650,36650,0
|
|
20240429,174300,4696556950,36650,36650,36650,36650,0
|
|
20240429,174200,4696556950,36650,36650,36650,36650,0
|
|
20240429,174100,4696556950,36650,36650,36650,36650,0
|
|
20240429,174000,4696556950,36650,36650,36650,36650,0
|
|
20240429,173900,4696556950,36650,36650,36650,36650,0
|
|
20240429,173800,4696556950,36650,36650,36650,36650,0
|
|
20240429,173700,4696556950,36650,36650,36650,36650,0
|
|
20240429,173600,4696556950,36650,36650,36650,36650,0
|
|
20240429,173500,4696556950,36650,36650,36650,36650,0
|
|
20240429,173400,4696556950,36650,36650,36650,36650,0
|
|
20240429,173300,4696556950,36650,36650,36650,36650,0
|
|
20240429,173200,4696556950,36650,36650,36650,36650,0
|
|
20240429,173100,4696556950,36650,36650,36650,36650,0
|
|
20240429,173000,4696556950,36650,36650,36650,36650,0
|
|
20240429,172900,4696556950,36650,36650,36650,36650,0
|
|
20240429,172800,4696556950,36650,36650,36650,36650,0
|
|
20240429,172700,4696556950,36650,36650,36650,36650,0
|
|
20240429,172600,4696556950,36650,36650,36650,36650,0
|
|
20240429,172500,4696556950,36650,36650,36650,36650,0
|
|
20240429,172400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,172300,4696556950,36650,36650,36650,36650,0
|
|
20240429,172200,4696556950,36650,36650,36650,36650,0
|
|
20240429,172100,4696556950,36650,36650,36650,36650,0
|
|
20240429,172000,4696556950,36650,36650,36650,36650,0
|
|
20240429,171900,4696556950,36650,36650,36650,36650,0
|
|
20240429,171800,4696556950,36650,36650,36650,36650,0
|
|
20240429,171700,4696556950,36650,36650,36650,36650,0
|
|
20240429,171600,4696556950,36650,36650,36650,36650,0
|
|
20240429,171500,4696556950,36650,36650,36650,36650,0
|
|
20240429,171400,4696556950,36650,36650,36650,36650,0
|
|
20240429,171300,4696556950,36650,36650,36650,36650,0
|
|
20240429,171200,4696556950,36650,36650,36650,36650,0
|
|
20240429,171100,4696556950,36650,36650,36650,36650,0
|
|
20240429,171000,4696556950,36650,36650,36650,36650,0
|
|
20240429,170900,4696556950,36650,36650,36650,36650,0
|
|
20240429,170800,4696556950,36650,36650,36650,36650,0
|
|
20240429,170700,4696556950,36650,36650,36650,36650,0
|
|
20240429,170600,4696556950,36650,36650,36650,36650,0
|
|
20240429,170500,4696556950,36650,36650,36650,36650,0
|
|
20240429,170400,4696556950,36650,36650,36650,36650,0
|
|
20240429,170300,4696556950,36650,36650,36650,36650,0
|
|
20240429,170200,4696556950,36650,36650,36650,36650,0
|
|
20240429,170100,4696556950,36650,36650,36650,36650,0
|
|
20240429,170000,4696556950,36650,36650,36650,36650,0
|
|
20240429,165900,4696556950,36650,36650,36650,36650,0
|
|
20240429,165800,4696556950,36650,36650,36650,36650,0
|
|
20240429,165700,4696556950,36650,36650,36650,36650,0
|
|
20240429,165600,4696556950,36650,36650,36650,36650,0
|
|
20240429,165500,4696556950,36650,36650,36650,36650,0
|
|
20240429,165400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,165300,4696556950,36650,36650,36650,36650,0
|
|
20240429,165200,4696556950,36650,36650,36650,36650,0
|
|
20240429,165100,4696556950,36650,36650,36650,36650,0
|
|
20240429,165000,4696556950,36650,36650,36650,36650,0
|
|
20240429,164900,4696556950,36650,36650,36650,36650,0
|
|
20240429,164800,4696556950,36650,36650,36650,36650,0
|
|
20240429,164700,4696556950,36650,36650,36650,36650,0
|
|
20240429,164600,4696556950,36650,36650,36650,36650,0
|
|
20240429,164500,4696556950,36650,36650,36650,36650,0
|
|
20240429,164400,4696556950,36650,36650,36650,36650,0
|
|
20240429,164300,4696556950,36650,36650,36650,36650,0
|
|
20240429,164200,4696556950,36650,36650,36650,36650,0
|
|
20240429,164100,4696556950,36650,36650,36650,36650,0
|
|
20240429,164000,4696556950,36650,36650,36650,36650,0
|
|
20240429,163900,4696556950,36650,36650,36650,36650,0
|
|
20240429,163800,4696556950,36650,36650,36650,36650,0
|
|
20240429,163700,4696556950,36650,36650,36650,36650,0
|
|
20240429,163600,4696556950,36650,36650,36650,36650,0
|
|
20240429,163500,4696556950,36650,36650,36650,36650,0
|
|
20240429,163400,4696556950,36650,36650,36650,36650,0
|
|
20240429,163300,4696556950,36650,36650,36650,36650,0
|
|
20240429,163200,4696556950,36650,36650,36650,36650,0
|
|
20240429,163100,4696556950,36650,36650,36650,36650,0
|
|
20240429,163000,4696556950,36650,36650,36650,36650,0
|
|
20240429,162900,4696556950,36650,36650,36650,36650,0
|
|
20240429,162800,4696556950,36650,36650,36650,36650,0
|
|
20240429,162700,4696556950,36650,36650,36650,36650,0
|
|
20240429,162600,4696556950,36650,36650,36650,36650,0
|
|
20240429,162500,4696556950,36650,36650,36650,36650,0
|
|
20240429,162400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,162300,4696556950,36650,36650,36650,36650,0
|
|
20240429,162200,4696556950,36650,36650,36650,36650,0
|
|
20240429,162100,4696556950,36650,36650,36650,36650,0
|
|
20240429,162000,4696556950,36650,36650,36650,36650,0
|
|
20240429,161900,4696556950,36650,36650,36650,36650,0
|
|
20240429,161800,4696556950,36650,36650,36650,36650,0
|
|
20240429,161700,4696556950,36650,36650,36650,36650,0
|
|
20240429,161600,4696556950,36650,36650,36650,36650,0
|
|
20240429,161500,4696556950,36650,36650,36650,36650,0
|
|
20240429,161400,4696556950,36650,36650,36650,36650,0
|
|
20240429,161300,4696556950,36650,36650,36650,36650,0
|
|
20240429,161200,4696556950,36650,36650,36650,36650,0
|
|
20240429,161100,4696556950,36650,36650,36650,36650,0
|
|
20240429,161000,4696556950,36650,36650,36650,36650,0
|
|
20240429,160900,4696556950,36650,36650,36650,36650,0
|
|
20240429,160800,4696556950,36650,36650,36650,36650,0
|
|
20240429,160700,4696556950,36650,36650,36650,36650,0
|
|
20240429,160600,4696556950,36650,36650,36650,36650,0
|
|
20240429,160500,4696556950,36650,36650,36650,36650,0
|
|
20240429,160400,4696556950,36650,36650,36650,36650,0
|
|
20240429,160300,4696556950,36650,36650,36650,36650,0
|
|
20240429,160200,4696556950,36650,36650,36650,36650,0
|
|
20240429,160100,4696556950,36650,36650,36650,36650,0
|
|
20240429,160000,4696556950,36650,36650,36650,36650,0
|
|
20240429,155900,4696556950,36650,36650,36650,36650,0
|
|
20240429,155800,4696556950,36650,36650,36650,36650,0
|
|
20240429,155700,4696556950,36650,36650,36650,36650,0
|
|
20240429,155600,4696556950,36650,36650,36650,36650,0
|
|
20240429,155500,4696556950,36650,36650,36650,36650,0
|
|
20240429,155400,4696556950,36650,36650,36650,36650,5807
|
|
20240429,155300,4696556950,36650,36650,36650,36650,0
|
|
20240429,155200,4696556950,36650,36650,36650,36650,0
|
|
20240429,155100,4696556950,36650,36650,36650,36650,0
|
|
20240429,155000,4696556950,36650,36650,36650,36650,0
|
|
20240429,154900,4696556950,36650,36650,36650,36650,0
|
|
20240429,154800,4696556950,36650,36650,36650,36650,0
|
|
20240429,154700,4696556950,36650,36650,36650,36650,0
|
|
20240429,154600,4696556950,36650,36650,36650,36650,0
|
|
20240429,154500,4696556950,36650,36650,36650,36650,0
|
|
20240429,154400,4696556950,36650,36650,36650,36650,0
|
|
20240429,154300,4696556950,36650,36650,36650,36650,0
|
|
20240429,154200,4696556950,36650,36650,36650,36650,0
|
|
20240429,154100,4696556950,36650,36650,36650,36650,0
|
|
20240429,154000,4696556950,36650,36650,36650,36650,0
|
|
20240429,153900,4696556950,36650,36650,36650,36650,0
|
|
20240429,153800,4696556950,36650,36650,36650,36650,0
|
|
20240429,153700,4696556950,36650,36650,36650,36650,0
|
|
20240429,153600,4696556950,36650,36650,36650,36650,0
|
|
20240429,153500,4696556950,36650,36650,36650,36650,0
|
|
20240429,153400,4696556950,36650,36650,36650,36650,0
|
|
20240429,153300,4696556950,36650,36650,36650,36650,0
|
|
20240429,153200,4696556950,36650,36650,36650,36650,0
|
|
20240429,153100,4696556950,36650,36650,36650,36650,0
|
|
20240429,153000,4696556950,36650,36650,36650,36650,5807
|
|
20240429,152900,4483730400,36600,36600,36600,36600,0
|
|
20240429,152800,4483730400,36600,36600,36600,36600,0
|
|
20240429,152700,4483730400,36600,36600,36600,36600,0
|
|
20240429,152600,4483730400,36600,36600,36600,36600,0
|
|
20240429,152500,4483730400,36600,36600,36600,36600,0
|
|
20240429,152400,4483730400,36600,36600,36600,36600,0
|
|
20240429,152300,4483730400,36600,36600,36600,36600,0
|
|
20240429,152200,4483730400,36600,36600,36600,36600,0
|
|
20240429,152100,4483730400,36600,36600,36600,36600,0
|
|
20240429,152000,4483730400,36600,36600,36600,36600,0
|
|
20240429,151900,4483730400,36600,36550,36600,36550,72
|
|
20240429,151800,4481096800,36600,36550,36600,36550,157
|
|
20240429,151700,4475352750,36550,36550,36600,36550,117
|
|
20240429,151600,4471075350,36550,36600,36600,36550,312
|
|
20240429,151500,4459658850,36600,36600,36650,36600,101
|
|
20240429,151400,4455961500,36600,36600,36650,36600,72
|
|
20240429,151300,4453326100,36600,36550,36650,36550,134
|
|
20240429,151200,4448424900,36600,36550,36600,36550,67
|
|
20240429,151100,4445974350,36550,36550,36600,36550,88
|
|
20240429,151000,4442757350,36550,36700,36700,36550,354
|
|
20240429,150900,4429814150,36600,36650,36700,36600,284
|
|
20240429,150800,4419403600,36650,36650,36700,36650,120
|
|
20240429,150700,4415002850,36650,36650,36700,36650,119
|
|
20240429,150600,4410638900,36650,36650,36700,36650,110
|
|
20240429,150500,4406604850,36700,36700,36700,36650,160
|
|
20240429,150400,4400738050,36700,36650,36700,36650,78
|
|
20240429,150300,4397877850,36650,36700,36700,36650,354
|
|
20240429,150200,4384901000,36700,36650,36700,36650,75
|
|
20240429,150100,4382150650,36650,36650,36700,36600,156
|
|
20240429,150000,4376434150,36650,36650,36650,36600,94
|
|
20240429,145900,4372990400,36650,36650,36650,36600,109
|
|
20240429,145800,4368998500,36600,36650,36650,36600,62
|
|
20240429,145700,4366727750,36650,36650,36650,36600,128
|
|
20240429,145600,4362038750,36650,36650,36700,36600,332
|
|
20240429,145500,4349868050,36650,36700,36700,36650,101
|
|
20240429,145400,4346162550,36700,36600,36700,36600,118
|
|
20240429,145300,4341839200,36700,36650,36700,36600,196
|
|
20240429,145200,4334656150,36600,36600,36650,36600,112
|
|
20240429,145100,4330555200,36600,36600,36650,36600,179
|
|
20240429,145000,4324000550,36650,36700,36700,36600,418
|
|
20240429,144900,4308679350,36650,36600,36700,36600,195
|
|
20240429,144800,4301530500,36650,36600,36650,36600,126
|
|
20240429,144700,4296915100,36600,36650,36700,36600,184
|
|
20240429,144600,4290171600,36700,36700,36700,36550,170
|
|
20240429,144500,4283940200,36550,36650,36700,36550,348
|
|
20240429,144400,4271196950,36550,36550,36700,36550,201
|
|
20240429,144300,4263840400,36550,36450,36650,36450,141
|
|
20240429,144200,4258688100,36500,36500,36550,36500,502
|
|
20240429,144100,4240359200,36550,36500,36550,36500,94
|
|
20240429,144000,4236924850,36500,36550,36550,36500,152
|
|
20240429,143900,4231372350,36500,36550,36550,36500,71
|
|
20240429,143800,4228778500,36500,36500,36550,36500,175
|
|
20240429,143700,4222386250,36500,36450,36550,36450,389
|
|
20240429,143600,4208184200,36400,36500,36500,36400,188
|
|
20240429,143500,4201331100,36450,36500,36550,36450,246
|
|
20240429,143400,4192354100,36500,36550,36550,36500,135
|
|
20240429,143300,4187423700,36500,36550,36600,36500,237
|
|
20240429,143200,4178760200,36600,36550,36600,36550,96
|
|
20240429,143100,4175247800,36550,36550,36650,36550,1040
|
|
20240429,143000,4137153350,36600,36700,36700,36600,390
|
|
20240429,142900,4122869550,36650,36600,36700,36550,291
|
|
20240429,142800,4112214550,36600,36650,36700,36550,120
|
|
20240429,142700,4107821800,36600,36650,36700,36600,118
|
|
20240429,142600,4103494300,36700,36700,36700,36550,723
|
|
20240429,142500,4076999900,36650,36700,36700,36650,115
|
|
20240429,142400,4072782000,36650,36650,36700,36650,271
|
|
20240429,142300,4062845300,36650,36800,36800,36650,2478
|
|
20240429,142200,3971886500,36750,36850,36850,36750,384
|
|
20240429,142100,3957765750,36800,36800,36850,36800,664
|
|
20240429,142000,3933323500,36850,36900,36900,36850,329
|
|
20240429,141900,3921196050,36900,36900,36900,36850,336
|
|
20240429,141800,3908802550,36900,36900,36900,36850,368
|
|
20240429,141700,3895241250,36900,36900,36900,36850,277
|
|
20240429,141600,3885028250,36900,36900,36900,36850,94
|
|
20240429,141500,3881561150,36900,36900,36900,36850,459
|
|
20240429,141400,3864627300,36900,36900,36900,36850,208
|
|
20240429,141300,3856957250,36900,36900,36900,36850,235
|
|
20240429,141200,3848290100,36900,36900,36900,36850,214
|
|
20240429,141100,3840394950,36900,36850,36900,36800,1046
|
|
20240429,141000,3801843000,36850,36850,36850,36800,241
|
|
20240429,140900,3792962350,36850,36850,36850,36800,299
|
|
20240429,140800,3781954250,36850,36850,36850,36800,73
|
|
20240429,140700,3779266200,36800,36900,36900,36800,1006
|
|
20240429,140600,3742204200,36850,36850,36900,36850,1500
|
|
20240429,140500,3686909000,36850,36850,36850,36800,125
|
|
20240429,140400,3682303250,36850,36800,36850,36800,239
|
|
20240429,140300,3673497900,36800,36850,36850,36800,127
|
|
20240429,140200,3668819800,36850,36850,36850,36800,127
|
|
20240429,140100,3664139900,36850,36850,36850,36800,325
|
|
20240429,140000,3652164250,36850,36850,36850,36850,124
|
|
20240429,135900,3647594850,36850,36800,36850,36800,219
|
|
20240429,135800,3639529650,36850,36850,36850,36800,117
|
|
20240429,135700,3635218250,36850,36850,36850,36800,134
|
|
20240429,135600,3630281850,36850,36850,36850,36850,251
|
|
20240429,135500,3621032500,36850,36850,36850,36800,833
|
|
20240429,135400,3590336500,36800,36800,36850,36800,2281
|
|
20240429,135300,3506390350,36750,36800,36800,36750,69
|
|
20240429,135200,3503851700,36750,36750,36800,36750,724
|
|
20240429,135100,3477208750,36750,36750,36800,36700,219
|
|
20240429,135000,3469160500,36750,36750,36800,36750,496
|
|
20240429,134900,3450929200,36750,36750,36800,36700,256
|
|
20240429,134800,3441520250,36750,36750,36800,36700,1487
|
|
20240429,134700,3386882100,36700,36750,36750,36700,339
|
|
20240429,134600,3374427100,36700,36700,36700,36650,141
|
|
20240429,134500,3369252550,36700,36750,36750,36600,1833
|
|
20240429,134400,3301977750,36750,36750,36750,36700,275
|
|
20240429,134300,3291874800,36750,36750,36750,36750,154
|
|
20240429,134200,3286215300,36750,36700,36750,36700,1300
|
|
20240429,134100,3238484350,36700,36650,36700,36600,1360
|
|
20240429,134000,3188625650,36650,36650,36650,36600,124
|
|
20240429,133900,3184083400,36650,36650,36650,36600,41
|
|
20240429,133800,3182580850,36650,36600,36650,36600,48
|
|
20240429,133700,3180821850,36650,36650,36650,36600,87
|
|
20240429,133600,3177633400,36650,36650,36650,36650,26
|
|
20240429,133500,3176680500,36650,36600,36650,36600,19
|
|
20240429,133400,3175984400,36600,36600,36650,36600,105
|
|
20240429,133300,3172136650,36650,36600,36650,36600,648
|
|
20240429,133200,3148415650,36650,36650,36650,36650,98
|
|
20240429,133100,3144823950,36650,36650,36650,36600,223
|
|
20240429,133000,3136653950,36600,36650,36650,36600,175
|
|
20240429,132900,3130240450,36650,36650,36650,36600,141
|
|
20240429,132800,3125073550,36650,36600,36650,36550,2112
|
|
20240429,132700,3047753350,36550,36600,36600,36550,121
|
|
20240429,132600,3043325050,36600,36550,36600,36550,104
|
|
20240429,132500,3039519000,36550,36600,36600,36550,185
|
|
20240429,132400,3032750750,36550,36600,36600,36550,82
|
|
20240429,132300,3029750250,36600,36550,36600,36550,167
|
|
20240429,132200,3023640900,36600,36600,36600,36550,102
|
|
20240429,132100,3019908800,36600,36600,36600,36600,62
|
|
20240429,132000,3017639600,36600,36600,36600,36600,112
|
|
20240429,131900,3013540400,36600,36550,36600,36550,88
|
|
20240429,131800,3010320250,36600,36600,36600,36550,140
|
|
20240429,131700,3005197000,36600,36550,36600,36550,69
|
|
20240429,131600,3002672400,36600,36600,36600,36550,132
|
|
20240429,131500,2997841250,36600,36550,36600,36550,295
|
|
20240429,131400,2987055700,36550,36550,36550,36550,61
|
|
20240429,131300,2984826150,36550,36550,36550,36500,186
|
|
20240429,131200,2978029600,36550,36500,36550,36500,68
|
|
20240429,131100,2975547100,36550,36550,36550,36550,25
|
|
20240429,131000,2974633350,36550,36550,36550,36500,50
|
|
20240429,130900,2972806550,36500,36500,36500,36500,33
|
|
20240429,130800,2971602050,36500,36500,36500,36450,71
|
|
20240429,130700,2969010600,36500,36450,36500,36450,22
|
|
20240429,130600,2968207850,36500,36600,36600,36500,589
|
|
20240429,130500,2946677900,36600,36550,36600,36550,83
|
|
20240429,130400,2943642500,36550,36600,36600,36550,548
|
|
20240429,130300,2923612200,36600,36600,36600,36550,212
|
|
20240429,130200,2915859400,36600,36550,36600,36550,361
|
|
20240429,130100,2902647150,36500,36550,36600,36500,499
|
|
20240429,130000,2884429000,36550,36550,36550,36500,173
|
|
20240429,125900,2878106100,36550,36550,36550,36500,87
|
|
20240429,125800,2874926300,36550,36550,36550,36550,54
|
|
20240429,125700,2872952600,36550,36500,36550,36450,117
|
|
20240429,125600,2868684050,36450,36500,36500,36450,79
|
|
20240429,125500,2865800700,36500,36500,36500,36500,127
|
|
20240429,125400,2861165200,36500,36450,36500,36450,42
|
|
20240429,125300,2859632300,36500,36500,36500,36450,67
|
|
20240429,125200,2857187050,36500,36500,36500,36450,164
|
|
20240429,125100,2851201100,36500,36500,36500,36500,21
|
|
20240429,125000,2850434600,36500,36450,36500,36450,51
|
|
20240429,124900,2848573250,36450,36450,36500,36450,57
|
|
20240429,124800,2846494750,36450,36450,36500,36450,13
|
|
20240429,124700,2846020450,36500,36500,36500,36450,978
|
|
20240429,124600,2810365600,36550,36500,36550,36500,14
|
|
20240429,124500,2809854200,36550,36500,36550,36500,182
|
|
20240429,124400,2803208700,36500,36500,36550,36500,451
|
|
20240429,124300,2786747100,36550,36500,36550,36500,25
|
|
20240429,124200,2785833650,36550,36500,36550,36500,246
|
|
20240429,124100,2776853400,36550,36500,36550,36500,53
|
|
20240429,124000,2774917650,36550,36550,36550,36550,52
|
|
20240429,123900,2773017050,36550,36550,36550,36550,116
|
|
20240429,123800,2768777250,36550,36550,36550,36550,124
|
|
20240429,123700,2764245050,36550,36500,36550,36500,74
|
|
20240429,123600,2761540500,36550,36500,36550,36500,28
|
|
20240429,123500,2760517750,36500,36550,36550,36500,77
|
|
20240429,123400,2757704000,36550,36500,36550,36500,222
|
|
20240429,123300,2749595650,36550,36550,36550,36500,54
|
|
20240429,123200,2747622300,36500,36550,36550,36500,117
|
|
20240429,123100,2743346450,36550,36500,36550,36500,90
|
|
20240429,123000,2740058600,36500,36550,36550,36500,92
|
|
20240429,122900,2736697200,36550,36500,36550,36500,68
|
|
20240429,122800,2734212850,36550,36500,36550,36500,657
|
|
20240429,122700,2710201050,36550,36550,36550,36500,85
|
|
20240429,122600,2707094400,36550,36550,36550,36550,58
|
|
20240429,122500,2704974500,36550,36550,36550,36500,219
|
|
20240429,122400,2696970600,36550,36500,36550,36500,90
|
|
20240429,122300,2693684350,36500,36500,36550,36500,12
|
|
20240429,122200,2693245950,36550,36500,36550,36500,146
|
|
20240429,122100,2687911950,36550,36500,36550,36500,29
|
|
20240429,122000,2686853000,36500,36500,36550,36500,686
|
|
20240429,121900,2661810100,36550,36550,36550,36500,135
|
|
20240429,121800,2656876550,36550,36550,36550,36500,57
|
|
20240429,121700,2654793900,36500,36550,36550,36500,192
|
|
20240429,121600,2647778250,36550,36550,36550,36500,91
|
|
20240429,121500,2644452900,36500,36500,36550,36500,119
|
|
20240429,121400,2640104050,36550,36500,36550,36500,107
|
|
20240429,121300,2636193500,36550,36550,36550,36550,126
|
|
20240429,121200,2631588200,36550,36550,36550,36500,122
|
|
20240429,121100,2627130300,36550,36550,36550,36500,82
|
|
20240429,121000,2624133750,36550,36500,36550,36500,223
|
|
20240429,120900,2615984150,36550,36550,36550,36500,237
|
|
20240429,120800,2607322100,36550,36550,36550,36500,81
|
|
20240429,120700,2604362100,36550,36500,36550,36500,231
|
|
20240429,120600,2595919400,36500,36550,36550,36500,132
|
|
20240429,120500,2591095050,36550,36500,36550,36450,184
|
|
20240429,120400,2584377700,36500,36500,36500,36450,328
|
|
20240429,120300,2572407050,36450,36500,36500,36450,129
|
|
20240429,120200,2567700200,36500,36500,36500,36450,225
|
|
20240429,120100,2559487850,36500,36500,36500,36500,50
|
|
20240429,120000,2557662850,36500,36450,36500,36450,215
|
|
20240429,115900,2549815400,36500,36450,36500,36450,164
|
|
20240429,115800,2543832400,36450,36500,36500,36450,117
|
|
20240429,115700,2539564450,36500,36450,36500,36450,177
|
|
20240429,115600,2533104100,36500,36500,36500,36500,369
|
|
20240429,115500,2519635600,36500,36450,36500,36450,191
|
|
20240429,115400,2512664200,36500,36500,36500,36450,137
|
|
20240429,115300,2507663850,36500,36500,36500,36500,205
|
|
20240429,115200,2500181350,36500,36500,36500,36450,297
|
|
20240429,115100,2489341500,36500,36450,36500,36450,1245
|
|
20240429,115000,2443943250,36400,36450,36450,36400,225
|
|
20240429,114900,2435742300,36400,36400,36400,36400,2432
|
|
20240429,114800,2347217500,36400,36400,36400,36350,180
|
|
20240429,114700,2340666150,36400,36400,36400,36350,143
|
|
20240429,114600,2335461000,36400,36400,36400,36350,78
|
|
20240429,114500,2332622100,36400,36350,36450,36300,5063
|
|
20240429,114400,2148473250,36350,36350,36350,36300,107
|
|
20240429,114300,2144583900,36350,36350,36350,36350,129
|
|
20240429,114200,2139894750,36350,36350,36350,36300,109
|
|
20240429,114100,2135937600,36300,36300,36350,36300,221
|
|
20240429,114000,2127912000,36300,36300,36350,36300,129
|
|
20240429,113900,2123229150,36350,36350,36350,36300,40
|
|
20240429,113800,2121775450,36350,36300,36350,36300,180
|
|
20240429,113700,2115234900,36350,36300,36350,36300,71
|
|
20240429,113600,2112655800,36300,36300,36350,36300,169
|
|
20240429,113500,2106514750,36300,36350,36350,36300,7
|
|
20240429,113400,2106260550,36300,36300,36350,36300,43
|
|
20240429,113300,2104699250,36350,36350,36350,36300,252
|
|
20240429,113200,2095539200,36350,36400,36400,36350,11
|
|
20240429,113100,2095139200,36350,36400,36400,36350,508
|
|
20240429,113000,2076671700,36400,36400,36400,36350,26
|
|
20240429,112900,2075725450,36350,36350,36400,36350,57
|
|
20240429,112800,2073653000,36400,36400,36400,36350,1107
|
|
20240429,112700,2033409600,36400,36350,36400,36350,135
|
|
20240429,112600,2028495750,36350,36350,36400,36350,2019
|
|
20240429,112500,1955087950,36300,36300,36350,36300,186
|
|
20240429,112400,1948331400,36350,36300,36350,36300,478
|
|
20240429,112300,1930974850,36350,36350,36350,36300,180
|
|
20240429,112200,1924433050,36300,36350,36350,36300,182
|
|
20240429,112100,1917820100,36300,36200,36350,36150,5669
|
|
20240429,112000,1712271700,36200,36150,36200,36150,339
|
|
20240429,111900,1700000250,36200,36200,36200,36150,94
|
|
20240429,111800,1696597750,36200,36150,36200,36150,133
|
|
20240429,111700,1691784000,36150,36200,36200,36150,80
|
|
20240429,111600,1688888350,36150,36200,36200,36150,98
|
|
20240429,111500,1685341100,36200,36200,36200,36150,100
|
|
20240429,111400,1681721700,36200,36200,36200,36150,118
|
|
20240429,111300,1677450600,36150,36150,36200,36150,138
|
|
20240429,111200,1672456900,36200,36150,36200,36150,154
|
|
20240429,111100,1666885900,36200,36200,36200,36150,87
|
|
20240429,111000,1663736600,36200,36150,36200,36150,368
|
|
20240429,110900,1650415500,36150,36200,36200,36150,117
|
|
20240429,110800,1646183150,36200,36200,36200,36150,125
|
|
20240429,110700,1641659150,36200,36200,36200,36100,124
|
|
20240429,110600,1637171400,36200,36200,36200,36150,95
|
|
20240429,110500,1633732450,36150,36150,36150,36100,85
|
|
20240429,110400,1630659950,36150,36150,36150,36150,63
|
|
20240429,110300,1628382500,36150,36150,36150,36100,148
|
|
20240429,110200,1623033300,36150,36150,36150,36150,57
|
|
20240429,110100,1620972750,36150,36150,36150,36150,36
|
|
20240429,110000,1619671350,36150,36150,36150,36100,143
|
|
20240429,105900,1614502150,36150,36100,36150,36100,28
|
|
20240429,105800,1613490050,36050,36150,36150,36050,51
|
|
20240429,105700,1611649100,36100,36150,36150,36050,75
|
|
20240429,105600,1608941300,36150,36150,36200,36050,219
|
|
20240429,105500,1601024250,36200,36150,36200,36100,619
|
|
20240429,105400,1578646400,36200,36200,36200,36150,76
|
|
20240429,105300,1575895550,36150,36200,36200,36150,107
|
|
20240429,105200,1572022250,36200,36200,36200,36200,88
|
|
20240429,105100,1568836650,36200,36150,36200,36150,57
|
|
20240429,105000,1566773900,36200,36200,36200,36150,103
|
|
20240429,104900,1563045650,36200,36200,36200,36150,240
|
|
20240429,104800,1554364800,36200,36150,36200,36100,328
|
|
20240429,104700,1542501800,36150,36150,36150,36100,94
|
|
20240429,104600,1539103800,36150,36150,36150,36150,88
|
|
20240429,104500,1535922600,36150,36150,36150,36100,172
|
|
20240429,104400,1529704850,36150,36150,36150,36150,84
|
|
20240429,104300,1526668250,36150,36150,36150,36150,432
|
|
20240429,104200,1511051450,36150,36100,36150,36050,297
|
|
20240429,104100,1500327300,36100,36100,36100,36100,333
|
|
20240429,104000,1488306000,36100,36100,36100,36050,96
|
|
20240429,103900,1484840500,36100,36050,36100,36050,57
|
|
20240429,103800,1482783100,36050,36050,36050,36000,158
|
|
20240429,103700,1477088300,36050,36050,36050,36050,106
|
|
20240429,103600,1473267000,36000,36050,36050,36000,60
|
|
20240429,103500,1471104350,36050,36000,36050,36000,126
|
|
20240429,103400,1466566800,36000,36000,36000,35950,195
|
|
20240429,103300,1459546900,36000,36000,36000,36000,86
|
|
20240429,103200,1456450900,36000,36000,36000,36000,148
|
|
20240429,103100,1451122900,36000,36000,36000,35950,31
|
|
20240429,103000,1450007000,36000,35950,36000,35950,88
|
|
20240429,102900,1446841800,35900,35950,35950,35900,76
|
|
20240429,102800,1444109650,35950,35950,35950,35850,25
|
|
20240429,102700,1443211150,35950,35900,35950,35900,60
|
|
20240429,102600,1441056550,35900,35850,35900,35850,32
|
|
20240429,102500,1439907900,35900,35900,35900,35850,121
|
|
20240429,102400,1435564050,35900,35900,35900,35900,14
|
|
20240429,102300,1435061450,35900,35900,35900,35900,21
|
|
20240429,102200,1434307550,35850,35900,35900,35850,45
|
|
20240429,102100,1432692250,35900,35900,35900,35900,60
|
|
20240429,102000,1430538250,35900,35900,35900,35900,11
|
|
20240429,101900,1430143350,35900,35850,35900,35850,57
|
|
20240429,101800,1428098000,35900,35900,35900,35900,29
|
|
20240429,101700,1427056900,35850,35850,35900,35850,32
|
|
20240429,101600,1425908350,35900,35850,35900,35850,26
|
|
20240429,101500,1424975700,35850,35900,35950,35850,116
|
|
20240429,101400,1420811100,35950,35850,36000,35850,322
|
|
20240429,101300,1409258600,35800,35950,36000,35800,143
|
|
20240429,101200,1404121050,35950,35950,36000,35950,31
|
|
20240429,101100,1403005350,35950,35950,35950,35900,95
|
|
20240429,101000,1399591000,35950,35950,35950,35950,57
|
|
20240429,100900,1397541850,35950,36000,36000,35950,27
|
|
20240429,100800,1396571150,36000,36050,36050,36000,52
|
|
20240429,100700,1394697800,36050,36150,36150,36050,131
|
|
20240429,100600,1389969250,36050,36100,36150,36050,297
|
|
20240429,100500,1379258250,36100,36150,36200,36100,492
|
|
20240429,100400,1361482000,36150,36150,36200,36150,1814
|
|
20240429,100300,1295893100,36100,36100,36150,36100,54
|
|
20240429,100200,1293942300,36100,36150,36150,36100,76
|
|
20240429,100100,1291197400,36100,36050,36100,36050,325
|
|
20240429,100000,1279465200,36050,36100,36100,36050,17
|
|
20240429,095900,1278851600,36100,36100,36150,36100,176
|
|
20240429,095800,1272497600,36150,36100,36150,36100,48
|
|
20240429,095700,1270764450,36100,36150,36150,36100,402
|
|
20240429,095600,1256247500,36150,36100,36150,36100,82
|
|
20240429,095500,1253283800,36150,36150,36150,36100,73
|
|
20240429,095400,1250647100,36100,36100,36150,36100,49
|
|
20240429,095300,1248876400,36100,36150,36150,36100,542
|
|
20240429,095200,1229285150,36150,36200,36200,36150,51
|
|
20240429,095100,1227440150,36200,36150,36200,36150,197
|
|
20240429,095000,1220308850,36200,36150,36200,36100,1111
|
|
20240429,094900,1180144550,36100,36100,36150,36100,386
|
|
20240429,094800,1166209400,36100,36100,36150,36100,41
|
|
20240429,094700,1164727550,36150,35900,36150,35900,5897
|
|
20240429,094600,952434950,35900,35900,35900,35900,140
|
|
20240429,094500,947408950,35900,35900,35900,35900,281
|
|
20240429,094400,937321050,35900,35900,35950,35900,79
|
|
20240429,094300,934483350,35950,35950,35950,35900,200
|
|
20240429,094200,927298500,35950,35950,35950,35900,156
|
|
20240429,094100,921691650,35900,35900,35950,35850,686
|
|
20240429,094000,897064350,35850,35850,35900,35850,124
|
|
20240429,093900,892617450,35850,35900,35900,35850,107
|
|
20240429,093800,888777300,35900,35850,35900,35850,84
|
|
20240429,093700,885763050,35900,35850,35900,35850,1691
|
|
20240429,093600,825067100,35850,35850,35900,35800,1374
|
|
20240429,093500,775809350,35800,35800,35850,35800,380
|
|
20240429,093400,762205000,35850,35800,35850,35800,71
|
|
20240429,093300,759660850,35800,35700,35800,35700,2081
|
|
20240429,093200,685208950,35650,35650,35700,35650,93
|
|
20240429,093100,681890750,35650,35650,35650,35650,41
|
|
20240429,093000,680429100,35700,35700,35700,35650,63
|
|
20240429,092900,678181450,35650,35750,35750,35650,75
|
|
20240429,092800,675502300,35750,35750,35750,35700,49
|
|
20240429,092700,673752450,35700,35700,35700,35700,116
|
|
20240429,092600,669611250,35750,35750,35750,35700,191
|
|
20240429,092500,662786200,35700,35650,35750,35650,279
|
|
20240429,092400,652831050,35650,35700,35750,35650,140
|
|
20240429,092300,647831600,35700,35650,35700,35650,1002
|
|
20240429,092200,612060600,35650,35600,35650,35600,1230
|
|
20240429,092100,568214350,35600,35550,35600,35550,103
|
|
20240429,092000,564547750,35600,35600,35600,35550,26
|
|
20240429,091900,563622650,35600,35550,35600,35550,31
|
|
20240429,091800,562520550,35550,35600,35600,35550,95
|
|
20240429,091700,559141250,35600,35600,35600,35600,87
|
|
20240429,091600,556044050,35600,35600,35600,35600,134
|
|
20240429,091500,551273650,35550,35600,35600,35550,90
|
|
20240429,091400,548070100,35600,35600,35650,35600,153
|
|
20240429,091300,542622450,35550,35550,35600,35550,11
|
|
20240429,091200,542231350,35600,35600,35650,35550,144
|
|
20240429,091100,537106500,35600,35600,35600,35600,69
|
|
20240429,091000,534650100,35600,35550,35600,35550,720
|
|
20240429,090900,509028150,35500,35450,35500,35450,663
|
|
20240429,090800,485495550,35450,35550,35600,35450,586
|
|
20240429,090700,464676600,35550,35450,35550,35450,340
|
|
20240429,090600,452609300,35500,35400,35550,35400,8593
|
|
20240429,090500,148391350,35350,35500,35550,35350,1878
|
|
20240429,090400,81911400,35500,35500,35550,35500,373
|
|
20240429,090300,68669850,35500,35450,35500,35450,165
|
|
20240429,090200,62812850,35400,35600,35600,35400,333
|
|
20240429,090100,51000200,35350,35500,35550,35300,302
|
|
20240429,090000,40271350,35300,35450,35500,35300,1136
|