763 lines
41 KiB
CSV
763 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,214000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,213900,43388979130,14100,14100,14100,14100,0
|
|
20240429,213800,43388979130,14100,14100,14100,14100,0
|
|
20240429,213700,43388979130,14100,14100,14100,14100,0
|
|
20240429,213600,43388979130,14100,14100,14100,14100,0
|
|
20240429,213500,43388979130,14100,14100,14100,14100,0
|
|
20240429,213400,43388979130,14100,14100,14100,14100,0
|
|
20240429,213300,43388979130,14100,14100,14100,14100,0
|
|
20240429,213200,43388979130,14100,14100,14100,14100,0
|
|
20240429,213100,43388979130,14100,14100,14100,14100,0
|
|
20240429,213000,43388979130,14100,14100,14100,14100,0
|
|
20240429,212900,43388979130,14100,14100,14100,14100,0
|
|
20240429,212800,43388979130,14100,14100,14100,14100,0
|
|
20240429,212700,43388979130,14100,14100,14100,14100,0
|
|
20240429,212600,43388979130,14100,14100,14100,14100,0
|
|
20240429,212500,43388979130,14100,14100,14100,14100,0
|
|
20240429,212400,43388979130,14100,14100,14100,14100,0
|
|
20240429,212300,43388979130,14100,14100,14100,14100,0
|
|
20240429,212200,43388979130,14100,14100,14100,14100,0
|
|
20240429,212100,43388979130,14100,14100,14100,14100,0
|
|
20240429,212000,43388979130,14100,14100,14100,14100,0
|
|
20240429,211900,43388979130,14100,14100,14100,14100,0
|
|
20240429,211800,43388979130,14100,14100,14100,14100,0
|
|
20240429,211700,43388979130,14100,14100,14100,14100,0
|
|
20240429,211600,43388979130,14100,14100,14100,14100,0
|
|
20240429,211500,43388979130,14100,14100,14100,14100,0
|
|
20240429,211400,43388979130,14100,14100,14100,14100,0
|
|
20240429,211300,43388979130,14100,14100,14100,14100,0
|
|
20240429,211200,43388979130,14100,14100,14100,14100,0
|
|
20240429,211100,43388979130,14100,14100,14100,14100,0
|
|
20240429,211000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,210900,43388979130,14100,14100,14100,14100,0
|
|
20240429,210800,43388979130,14100,14100,14100,14100,0
|
|
20240429,210700,43388979130,14100,14100,14100,14100,0
|
|
20240429,210600,43388979130,14100,14100,14100,14100,0
|
|
20240429,210500,43388979130,14100,14100,14100,14100,0
|
|
20240429,210400,43388979130,14100,14100,14100,14100,0
|
|
20240429,210300,43388979130,14100,14100,14100,14100,0
|
|
20240429,210200,43388979130,14100,14100,14100,14100,0
|
|
20240429,210100,43388979130,14100,14100,14100,14100,0
|
|
20240429,210000,43388979130,14100,14100,14100,14100,0
|
|
20240429,205900,43388979130,14100,14100,14100,14100,0
|
|
20240429,205800,43388979130,14100,14100,14100,14100,0
|
|
20240429,205700,43388979130,14100,14100,14100,14100,0
|
|
20240429,205600,43388979130,14100,14100,14100,14100,0
|
|
20240429,205500,43388979130,14100,14100,14100,14100,0
|
|
20240429,205400,43388979130,14100,14100,14100,14100,0
|
|
20240429,205300,43388979130,14100,14100,14100,14100,0
|
|
20240429,205200,43388979130,14100,14100,14100,14100,0
|
|
20240429,205100,43388979130,14100,14100,14100,14100,0
|
|
20240429,205000,43388979130,14100,14100,14100,14100,0
|
|
20240429,204900,43388979130,14100,14100,14100,14100,0
|
|
20240429,204800,43388979130,14100,14100,14100,14100,0
|
|
20240429,204700,43388979130,14100,14100,14100,14100,0
|
|
20240429,204600,43388979130,14100,14100,14100,14100,0
|
|
20240429,204500,43388979130,14100,14100,14100,14100,0
|
|
20240429,204400,43388979130,14100,14100,14100,14100,0
|
|
20240429,204300,43388979130,14100,14100,14100,14100,0
|
|
20240429,204200,43388979130,14100,14100,14100,14100,0
|
|
20240429,204100,43388979130,14100,14100,14100,14100,0
|
|
20240429,204000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,203900,43388979130,14100,14100,14100,14100,0
|
|
20240429,203800,43388979130,14100,14100,14100,14100,0
|
|
20240429,203700,43388979130,14100,14100,14100,14100,0
|
|
20240429,203600,43388979130,14100,14100,14100,14100,0
|
|
20240429,203500,43388979130,14100,14100,14100,14100,0
|
|
20240429,203400,43388979130,14100,14100,14100,14100,0
|
|
20240429,203300,43388979130,14100,14100,14100,14100,0
|
|
20240429,203200,43388979130,14100,14100,14100,14100,0
|
|
20240429,203100,43388979130,14100,14100,14100,14100,0
|
|
20240429,203000,43388979130,14100,14100,14100,14100,0
|
|
20240429,202900,43388979130,14100,14100,14100,14100,0
|
|
20240429,202800,43388979130,14100,14100,14100,14100,0
|
|
20240429,202700,43388979130,14100,14100,14100,14100,0
|
|
20240429,202600,43388979130,14100,14100,14100,14100,0
|
|
20240429,202500,43388979130,14100,14100,14100,14100,0
|
|
20240429,202400,43388979130,14100,14100,14100,14100,0
|
|
20240429,202300,43388979130,14100,14100,14100,14100,0
|
|
20240429,202200,43388979130,14100,14100,14100,14100,0
|
|
20240429,202100,43388979130,14100,14100,14100,14100,0
|
|
20240429,202000,43388979130,14100,14100,14100,14100,0
|
|
20240429,201900,43388979130,14100,14100,14100,14100,0
|
|
20240429,201800,43388979130,14100,14100,14100,14100,0
|
|
20240429,201700,43388979130,14100,14100,14100,14100,0
|
|
20240429,201600,43388979130,14100,14100,14100,14100,0
|
|
20240429,201500,43388979130,14100,14100,14100,14100,0
|
|
20240429,201400,43388979130,14100,14100,14100,14100,0
|
|
20240429,201300,43388979130,14100,14100,14100,14100,0
|
|
20240429,201200,43388979130,14100,14100,14100,14100,0
|
|
20240429,201100,43388979130,14100,14100,14100,14100,0
|
|
20240429,201000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,200900,43388979130,14100,14100,14100,14100,0
|
|
20240429,200800,43388979130,14100,14100,14100,14100,0
|
|
20240429,200700,43388979130,14100,14100,14100,14100,0
|
|
20240429,200600,43388979130,14100,14100,14100,14100,0
|
|
20240429,200500,43388979130,14100,14100,14100,14100,0
|
|
20240429,200400,43388979130,14100,14100,14100,14100,0
|
|
20240429,200300,43388979130,14100,14100,14100,14100,0
|
|
20240429,200200,43388979130,14100,14100,14100,14100,0
|
|
20240429,200100,43388979130,14100,14100,14100,14100,0
|
|
20240429,200000,43388979130,14100,14100,14100,14100,0
|
|
20240429,195900,43388979130,14100,14100,14100,14100,0
|
|
20240429,195800,43388979130,14100,14100,14100,14100,0
|
|
20240429,195700,43388979130,14100,14100,14100,14100,0
|
|
20240429,195600,43388979130,14100,14100,14100,14100,0
|
|
20240429,195500,43388979130,14100,14100,14100,14100,0
|
|
20240429,195400,43388979130,14100,14100,14100,14100,0
|
|
20240429,195300,43388979130,14100,14100,14100,14100,0
|
|
20240429,195200,43388979130,14100,14100,14100,14100,0
|
|
20240429,195100,43388979130,14100,14100,14100,14100,0
|
|
20240429,195000,43388979130,14100,14100,14100,14100,0
|
|
20240429,194900,43388979130,14100,14100,14100,14100,0
|
|
20240429,194800,43388979130,14100,14100,14100,14100,0
|
|
20240429,194700,43388979130,14100,14100,14100,14100,0
|
|
20240429,194600,43388979130,14100,14100,14100,14100,0
|
|
20240429,194500,43388979130,14100,14100,14100,14100,0
|
|
20240429,194400,43388979130,14100,14100,14100,14100,0
|
|
20240429,194300,43388979130,14100,14100,14100,14100,0
|
|
20240429,194200,43388979130,14100,14100,14100,14100,0
|
|
20240429,194100,43388979130,14100,14100,14100,14100,0
|
|
20240429,194000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,193900,43388979130,14100,14100,14100,14100,0
|
|
20240429,193800,43388979130,14100,14100,14100,14100,0
|
|
20240429,193700,43388979130,14100,14100,14100,14100,0
|
|
20240429,193600,43388979130,14100,14100,14100,14100,0
|
|
20240429,193500,43388979130,14100,14100,14100,14100,0
|
|
20240429,193400,43388979130,14100,14100,14100,14100,0
|
|
20240429,193300,43388979130,14100,14100,14100,14100,0
|
|
20240429,193200,43388979130,14100,14100,14100,14100,0
|
|
20240429,193100,43388979130,14100,14100,14100,14100,0
|
|
20240429,193000,43388979130,14100,14100,14100,14100,0
|
|
20240429,192900,43388979130,14100,14100,14100,14100,0
|
|
20240429,192800,43388979130,14100,14100,14100,14100,0
|
|
20240429,192700,43388979130,14100,14100,14100,14100,0
|
|
20240429,192600,43388979130,14100,14100,14100,14100,0
|
|
20240429,192500,43388979130,14100,14100,14100,14100,0
|
|
20240429,192400,43388979130,14100,14100,14100,14100,0
|
|
20240429,192300,43388979130,14100,14100,14100,14100,0
|
|
20240429,192200,43388979130,14100,14100,14100,14100,0
|
|
20240429,192100,43388979130,14100,14100,14100,14100,0
|
|
20240429,192000,43388979130,14100,14100,14100,14100,0
|
|
20240429,191900,43388979130,14100,14100,14100,14100,0
|
|
20240429,191800,43388979130,14100,14100,14100,14100,0
|
|
20240429,191700,43388979130,14100,14100,14100,14100,0
|
|
20240429,191600,43388979130,14100,14100,14100,14100,0
|
|
20240429,191500,43388979130,14100,14100,14100,14100,0
|
|
20240429,191400,43388979130,14100,14100,14100,14100,0
|
|
20240429,191300,43388979130,14100,14100,14100,14100,0
|
|
20240429,191200,43388979130,14100,14100,14100,14100,0
|
|
20240429,191100,43388979130,14100,14100,14100,14100,0
|
|
20240429,191000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,190900,43388979130,14100,14100,14100,14100,0
|
|
20240429,190800,43388979130,14100,14100,14100,14100,0
|
|
20240429,190700,43388979130,14100,14100,14100,14100,0
|
|
20240429,190600,43388979130,14100,14100,14100,14100,0
|
|
20240429,190500,43388979130,14100,14100,14100,14100,0
|
|
20240429,190400,43388979130,14100,14100,14100,14100,0
|
|
20240429,190300,43388979130,14100,14100,14100,14100,0
|
|
20240429,190200,43388979130,14100,14100,14100,14100,0
|
|
20240429,190100,43388979130,14100,14100,14100,14100,0
|
|
20240429,190000,43388979130,14100,14100,14100,14100,0
|
|
20240429,185900,43388979130,14100,14100,14100,14100,0
|
|
20240429,185800,43388979130,14100,14100,14100,14100,0
|
|
20240429,185700,43388979130,14100,14100,14100,14100,0
|
|
20240429,185600,43388979130,14100,14100,14100,14100,0
|
|
20240429,185500,43388979130,14100,14100,14100,14100,0
|
|
20240429,185400,43388979130,14100,14100,14100,14100,0
|
|
20240429,185300,43388979130,14100,14100,14100,14100,0
|
|
20240429,185200,43388979130,14100,14100,14100,14100,0
|
|
20240429,185100,43388979130,14100,14100,14100,14100,0
|
|
20240429,185000,43388979130,14100,14100,14100,14100,0
|
|
20240429,184900,43388979130,14100,14100,14100,14100,0
|
|
20240429,184800,43388979130,14100,14100,14100,14100,0
|
|
20240429,184700,43388979130,14100,14100,14100,14100,0
|
|
20240429,184600,43388979130,14100,14100,14100,14100,0
|
|
20240429,184500,43388979130,14100,14100,14100,14100,0
|
|
20240429,184400,43388979130,14100,14100,14100,14100,0
|
|
20240429,184300,43388979130,14100,14100,14100,14100,0
|
|
20240429,184200,43388979130,14100,14100,14100,14100,0
|
|
20240429,184100,43388979130,14100,14100,14100,14100,0
|
|
20240429,184000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,183900,43388979130,14100,14100,14100,14100,0
|
|
20240429,183800,43388979130,14100,14100,14100,14100,0
|
|
20240429,183700,43388979130,14100,14100,14100,14100,0
|
|
20240429,183600,43388979130,14100,14100,14100,14100,0
|
|
20240429,183500,43388979130,14100,14100,14100,14100,0
|
|
20240429,183400,43388979130,14100,14100,14100,14100,0
|
|
20240429,183300,43388979130,14100,14100,14100,14100,0
|
|
20240429,183200,43388979130,14100,14100,14100,14100,0
|
|
20240429,183100,43388979130,14100,14100,14100,14100,0
|
|
20240429,183000,43388979130,14100,14100,14100,14100,0
|
|
20240429,182900,43388979130,14100,14100,14100,14100,0
|
|
20240429,182800,43388979130,14100,14100,14100,14100,0
|
|
20240429,182700,43388979130,14100,14100,14100,14100,0
|
|
20240429,182600,43388979130,14100,14100,14100,14100,0
|
|
20240429,182500,43388979130,14100,14100,14100,14100,0
|
|
20240429,182400,43388979130,14100,14100,14100,14100,0
|
|
20240429,182300,43388979130,14100,14100,14100,14100,0
|
|
20240429,182200,43388979130,14100,14100,14100,14100,0
|
|
20240429,182100,43388979130,14100,14100,14100,14100,0
|
|
20240429,182000,43388979130,14100,14100,14100,14100,0
|
|
20240429,181900,43388979130,14100,14100,14100,14100,0
|
|
20240429,181800,43388979130,14100,14100,14100,14100,0
|
|
20240429,181700,43388979130,14100,14100,14100,14100,0
|
|
20240429,181600,43388979130,14100,14100,14100,14100,0
|
|
20240429,181500,43388979130,14100,14100,14100,14100,0
|
|
20240429,181400,43388979130,14100,14100,14100,14100,0
|
|
20240429,181300,43388979130,14100,14100,14100,14100,0
|
|
20240429,181200,43388979130,14100,14100,14100,14100,0
|
|
20240429,181100,43388979130,14100,14100,14100,14100,0
|
|
20240429,181000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,180900,43388979130,14100,14100,14100,14100,0
|
|
20240429,180800,43388979130,14100,14100,14100,14100,0
|
|
20240429,180700,43388979130,14100,14100,14100,14100,0
|
|
20240429,180600,43388979130,14100,14100,14100,14100,0
|
|
20240429,180500,43388979130,14100,14100,14100,14100,0
|
|
20240429,180400,43388979130,14100,14100,14100,14100,0
|
|
20240429,180300,43388979130,14100,14100,14100,14100,0
|
|
20240429,180200,43388979130,14100,14100,14100,14100,0
|
|
20240429,180100,43388979130,14100,14100,14100,14100,0
|
|
20240429,180000,43388979130,14100,14100,14100,14100,0
|
|
20240429,175900,43388979130,14100,14100,14100,14100,0
|
|
20240429,175800,43388979130,14100,14100,14100,14100,0
|
|
20240429,175700,43388979130,14100,14100,14100,14100,0
|
|
20240429,175600,43388979130,14100,14100,14100,14100,0
|
|
20240429,175500,43388979130,14100,14100,14100,14100,0
|
|
20240429,175400,43388979130,14100,14100,14100,14100,0
|
|
20240429,175300,43388979130,14100,14100,14100,14100,0
|
|
20240429,175200,43388979130,14100,14100,14100,14100,0
|
|
20240429,175100,43388979130,14100,14100,14100,14100,0
|
|
20240429,175000,43388979130,14100,14100,14100,14100,0
|
|
20240429,174900,43388979130,14100,14100,14100,14100,0
|
|
20240429,174800,43388979130,14100,14100,14100,14100,0
|
|
20240429,174700,43388979130,14100,14100,14100,14100,0
|
|
20240429,174600,43388979130,14100,14100,14100,14100,0
|
|
20240429,174500,43388979130,14100,14100,14100,14100,0
|
|
20240429,174400,43388979130,14100,14100,14100,14100,0
|
|
20240429,174300,43388979130,14100,14100,14100,14100,0
|
|
20240429,174200,43388979130,14100,14100,14100,14100,0
|
|
20240429,174100,43388979130,14100,14100,14100,14100,0
|
|
20240429,174000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,173900,43388979130,14100,14100,14100,14100,0
|
|
20240429,173800,43388979130,14100,14100,14100,14100,0
|
|
20240429,173700,43388979130,14100,14100,14100,14100,0
|
|
20240429,173600,43388979130,14100,14100,14100,14100,0
|
|
20240429,173500,43388979130,14100,14100,14100,14100,0
|
|
20240429,173400,43388979130,14100,14100,14100,14100,0
|
|
20240429,173300,43388979130,14100,14100,14100,14100,0
|
|
20240429,173200,43388979130,14100,14100,14100,14100,0
|
|
20240429,173100,43388979130,14100,14100,14100,14100,0
|
|
20240429,173000,43388979130,14100,14100,14100,14100,0
|
|
20240429,172900,43388979130,14100,14100,14100,14100,0
|
|
20240429,172800,43388979130,14100,14100,14100,14100,0
|
|
20240429,172700,43388979130,14100,14100,14100,14100,0
|
|
20240429,172600,43388979130,14100,14100,14100,14100,0
|
|
20240429,172500,43388979130,14100,14100,14100,14100,0
|
|
20240429,172400,43388979130,14100,14100,14100,14100,0
|
|
20240429,172300,43388979130,14100,14100,14100,14100,0
|
|
20240429,172200,43388979130,14100,14100,14100,14100,0
|
|
20240429,172100,43388979130,14100,14100,14100,14100,0
|
|
20240429,172000,43388979130,14100,14100,14100,14100,0
|
|
20240429,171900,43388979130,14100,14100,14100,14100,0
|
|
20240429,171800,43388979130,14100,14100,14100,14100,0
|
|
20240429,171700,43388979130,14100,14100,14100,14100,0
|
|
20240429,171600,43388979130,14100,14100,14100,14100,0
|
|
20240429,171500,43388979130,14100,14100,14100,14100,0
|
|
20240429,171400,43388979130,14100,14100,14100,14100,0
|
|
20240429,171300,43388979130,14100,14100,14100,14100,0
|
|
20240429,171200,43388979130,14100,14100,14100,14100,0
|
|
20240429,171100,43388979130,14100,14100,14100,14100,0
|
|
20240429,171000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,170900,43388979130,14100,14100,14100,14100,0
|
|
20240429,170800,43388979130,14100,14100,14100,14100,0
|
|
20240429,170700,43388979130,14100,14100,14100,14100,0
|
|
20240429,170600,43388979130,14100,14100,14100,14100,0
|
|
20240429,170500,43388979130,14100,14100,14100,14100,0
|
|
20240429,170400,43388979130,14100,14100,14100,14100,0
|
|
20240429,170300,43388979130,14100,14100,14100,14100,0
|
|
20240429,170200,43388979130,14100,14100,14100,14100,0
|
|
20240429,170100,43388979130,14100,14100,14100,14100,0
|
|
20240429,170000,43388979130,14100,14100,14100,14100,0
|
|
20240429,165900,43388979130,14100,14100,14100,14100,0
|
|
20240429,165800,43388979130,14100,14100,14100,14100,0
|
|
20240429,165700,43388979130,14100,14100,14100,14100,0
|
|
20240429,165600,43388979130,14100,14100,14100,14100,0
|
|
20240429,165500,43388979130,14100,14100,14100,14100,0
|
|
20240429,165400,43388979130,14100,14100,14100,14100,0
|
|
20240429,165300,43388979130,14100,14100,14100,14100,0
|
|
20240429,165200,43388979130,14100,14100,14100,14100,0
|
|
20240429,165100,43388979130,14100,14100,14100,14100,0
|
|
20240429,165000,43388979130,14100,14100,14100,14100,0
|
|
20240429,164900,43388979130,14100,14100,14100,14100,0
|
|
20240429,164800,43388979130,14100,14100,14100,14100,0
|
|
20240429,164700,43388979130,14100,14100,14100,14100,0
|
|
20240429,164600,43388979130,14100,14100,14100,14100,0
|
|
20240429,164500,43388979130,14100,14100,14100,14100,0
|
|
20240429,164400,43388979130,14100,14100,14100,14100,0
|
|
20240429,164300,43388979130,14100,14100,14100,14100,0
|
|
20240429,164200,43388979130,14100,14100,14100,14100,0
|
|
20240429,164100,43388979130,14100,14100,14100,14100,0
|
|
20240429,164000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,163900,43388979130,14100,14100,14100,14100,0
|
|
20240429,163800,43388979130,14100,14100,14100,14100,0
|
|
20240429,163700,43388979130,14100,14100,14100,14100,0
|
|
20240429,163600,43388979130,14100,14100,14100,14100,0
|
|
20240429,163500,43388979130,14100,14100,14100,14100,0
|
|
20240429,163400,43388979130,14100,14100,14100,14100,0
|
|
20240429,163300,43388979130,14100,14100,14100,14100,0
|
|
20240429,163200,43388979130,14100,14100,14100,14100,0
|
|
20240429,163100,43388979130,14100,14100,14100,14100,0
|
|
20240429,163000,43388979130,14100,14100,14100,14100,0
|
|
20240429,162900,43388979130,14100,14100,14100,14100,0
|
|
20240429,162800,43388979130,14100,14100,14100,14100,0
|
|
20240429,162700,43388979130,14100,14100,14100,14100,0
|
|
20240429,162600,43388979130,14100,14100,14100,14100,0
|
|
20240429,162500,43388979130,14100,14100,14100,14100,0
|
|
20240429,162400,43388979130,14100,14100,14100,14100,0
|
|
20240429,162300,43388979130,14100,14100,14100,14100,0
|
|
20240429,162200,43388979130,14100,14100,14100,14100,0
|
|
20240429,162100,43388979130,14100,14100,14100,14100,0
|
|
20240429,162000,43388979130,14100,14100,14100,14100,0
|
|
20240429,161900,43388979130,14100,14100,14100,14100,0
|
|
20240429,161800,43388979130,14100,14100,14100,14100,0
|
|
20240429,161700,43388979130,14100,14100,14100,14100,0
|
|
20240429,161600,43388979130,14100,14100,14100,14100,0
|
|
20240429,161500,43388979130,14100,14100,14100,14100,0
|
|
20240429,161400,43388979130,14100,14100,14100,14100,0
|
|
20240429,161300,43388979130,14100,14100,14100,14100,0
|
|
20240429,161200,43388979130,14100,14100,14100,14100,0
|
|
20240429,161100,43388979130,14100,14100,14100,14100,0
|
|
20240429,161000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,160900,43388979130,14100,14100,14100,14100,0
|
|
20240429,160800,43388979130,14100,14100,14100,14100,0
|
|
20240429,160700,43388979130,14100,14100,14100,14100,0
|
|
20240429,160600,43388979130,14100,14100,14100,14100,0
|
|
20240429,160500,43388979130,14100,14100,14100,14100,0
|
|
20240429,160400,43388979130,14100,14100,14100,14100,0
|
|
20240429,160300,43388979130,14100,14100,14100,14100,0
|
|
20240429,160200,43388979130,14100,14100,14100,14100,0
|
|
20240429,160100,43388979130,14100,14100,14100,14100,0
|
|
20240429,160000,43388979130,14100,14100,14100,14100,0
|
|
20240429,155900,43388979130,14100,14100,14100,14100,0
|
|
20240429,155800,43388979130,14100,14100,14100,14100,0
|
|
20240429,155700,43388979130,14100,14100,14100,14100,0
|
|
20240429,155600,43388979130,14100,14100,14100,14100,0
|
|
20240429,155500,43388979130,14100,14100,14100,14100,0
|
|
20240429,155400,43388979130,14100,14100,14100,14100,0
|
|
20240429,155300,43388979130,14100,14100,14100,14100,0
|
|
20240429,155200,43388979130,14100,14100,14100,14100,0
|
|
20240429,155100,43388979130,14100,14100,14100,14100,0
|
|
20240429,155000,43388979130,14100,14100,14100,14100,0
|
|
20240429,154900,43388979130,14100,14100,14100,14100,0
|
|
20240429,154800,43388979130,14100,14100,14100,14100,0
|
|
20240429,154700,43388979130,14100,14100,14100,14100,0
|
|
20240429,154600,43388979130,14100,14100,14100,14100,0
|
|
20240429,154500,43388979130,14100,14100,14100,14100,0
|
|
20240429,154400,43388979130,14100,14100,14100,14100,0
|
|
20240429,154300,43388979130,14100,14100,14100,14100,0
|
|
20240429,154200,43388979130,14100,14100,14100,14100,0
|
|
20240429,154100,43388979130,14100,14100,14100,14100,0
|
|
20240429,154000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,153900,43388979130,14100,14100,14100,14100,0
|
|
20240429,153800,43388979130,14100,14100,14100,14100,0
|
|
20240429,153700,43388979130,14100,14100,14100,14100,0
|
|
20240429,153600,43388979130,14100,14100,14100,14100,0
|
|
20240429,153500,43388979130,14100,14100,14100,14100,0
|
|
20240429,153400,43388979130,14100,14100,14100,14100,0
|
|
20240429,153300,43388979130,14100,14100,14100,14100,0
|
|
20240429,153200,43388979130,14100,14100,14100,14100,0
|
|
20240429,153100,43388979130,14100,14100,14100,14100,0
|
|
20240429,153000,43388979130,14100,14100,14100,14100,36792
|
|
20240429,152900,42870211930,14170,14170,14170,14170,0
|
|
20240429,152800,42870211930,14170,14170,14170,14170,0
|
|
20240429,152700,42870211930,14170,14170,14170,14170,0
|
|
20240429,152600,42870211930,14170,14170,14170,14170,0
|
|
20240429,152500,42870211930,14170,14170,14170,14170,0
|
|
20240429,152400,42870211930,14170,14170,14170,14170,0
|
|
20240429,152300,42870211930,14170,14170,14170,14170,0
|
|
20240429,152200,42870211930,14170,14170,14170,14170,0
|
|
20240429,152100,42870211930,14170,14170,14170,14170,0
|
|
20240429,152000,42870211930,14170,14170,14170,14170,0
|
|
20240429,151900,42870211930,14170,14200,14200,14160,7910
|
|
20240429,151800,42758110990,14200,14190,14210,14190,2194
|
|
20240429,151700,42726961600,14200,14210,14220,14180,5370
|
|
20240429,151600,42650716890,14210,14190,14210,14190,2616
|
|
20240429,151500,42613575110,14190,14160,14200,14150,5868
|
|
20240429,151400,42530396860,14170,14170,14200,14150,9282
|
|
20240429,151300,42398932680,14170,14210,14220,14150,15575
|
|
20240429,151200,42177991650,14220,14220,14230,14210,2272
|
|
20240429,151100,42145679680,14220,14250,14260,14210,4793
|
|
20240429,151000,42077500630,14250,14270,14270,14250,720
|
|
20240429,150900,42067233640,14270,14240,14270,14230,7426
|
|
20240429,150800,41961454880,14250,14270,14270,14240,2380
|
|
20240429,150700,41927524420,14270,14270,14270,14220,5275
|
|
20240429,150600,41852401980,14260,14280,14280,14260,641
|
|
20240429,150500,41843255670,14280,14260,14280,14260,2117
|
|
20240429,150400,41813059100,14250,14240,14260,14240,1022
|
|
20240429,150300,41798493750,14240,14230,14240,14220,4723
|
|
20240429,150200,41731276200,14250,14300,14300,14200,16771
|
|
20240429,150100,41492485730,14300,14300,14300,14270,5329
|
|
20240429,150000,41416368940,14300,14330,14340,14300,2289
|
|
20240429,145900,41383607550,14330,14340,14340,14300,1439
|
|
20240429,145800,41362998880,14340,14330,14340,14320,1342
|
|
20240429,145700,41343774930,14330,14310,14330,14300,1247
|
|
20240429,145600,41325925510,14300,14290,14310,14290,1020
|
|
20240429,145500,41311340030,14280,14290,14300,14270,1144
|
|
20240429,145400,41295003030,14280,14280,14300,14280,656
|
|
20240429,145300,41285631380,14270,14270,14290,14250,4839
|
|
20240429,145200,41216632110,14270,14300,14300,14270,2393
|
|
20240429,145100,41182446540,14310,14310,14310,14290,1083
|
|
20240429,145000,41166959900,14310,14330,14330,14310,2488
|
|
20240429,144900,41131327030,14340,14340,14340,14330,795
|
|
20240429,144800,41119928810,14350,14320,14360,14320,758
|
|
20240429,144700,41109071270,14320,14330,14360,14320,843
|
|
20240429,144600,41096981890,14330,14330,14350,14320,441
|
|
20240429,144500,41090664140,14330,14350,14360,14330,93
|
|
20240429,144400,41089329450,14360,14320,14360,14320,1247
|
|
20240429,144300,41071454600,14330,14320,14350,14320,174
|
|
20240429,144200,41068961180,14320,14350,14350,14320,1570
|
|
20240429,144100,41046469810,14350,14380,14380,14340,970
|
|
20240429,144000,41032533130,14390,14390,14400,14350,2424
|
|
20240429,143900,40997668360,14390,14340,14400,14340,3543
|
|
20240429,143800,40946755040,14340,14330,14340,14310,1050
|
|
20240429,143700,40931720750,14330,14300,14340,14290,1222
|
|
20240429,143600,40914226220,14310,14320,14320,14300,858
|
|
20240429,143500,40901951080,14320,14270,14330,14270,701
|
|
20240429,143400,40891932520,14270,14260,14280,14250,2750
|
|
20240429,143300,40852713340,14260,14280,14290,14250,5293
|
|
20240429,143200,40777184280,14290,14290,14300,14280,1201
|
|
20240429,143100,40760029600,14300,14300,14300,14280,1947
|
|
20240429,143000,40732212360,14300,14310,14320,14290,1405
|
|
20240429,142900,40712118710,14310,14320,14320,14300,1788
|
|
20240429,142800,40686536040,14320,14340,14340,14310,1246
|
|
20240429,142700,40668690540,14330,14340,14340,14320,626
|
|
20240429,142600,40659717800,14350,14350,14360,14340,711
|
|
20240429,142500,40649517160,14350,14320,14350,14320,640
|
|
20240429,142400,40640343210,14320,14320,14320,14310,1264
|
|
20240429,142300,40622246050,14320,14340,14340,14320,1248
|
|
20240429,142200,40604370080,14320,14330,14340,14320,1224
|
|
20240429,142100,40586828860,14330,14320,14350,14320,1643
|
|
20240429,142000,40563275940,14310,14320,14340,14310,627
|
|
20240429,141900,40554299260,14320,14340,14350,14300,1194
|
|
20240429,141800,40537207200,14330,14360,14360,14310,3138
|
|
20240429,141700,40492252190,14360,14340,14370,14340,981
|
|
20240429,141600,40478169110,14350,14350,14370,14330,2478
|
|
20240429,141500,40442616670,14350,14360,14360,14350,949
|
|
20240429,141400,40428995240,14360,14360,14380,14360,488
|
|
20240429,141300,40421984400,14360,14380,14380,14360,1575
|
|
20240429,141200,40399355120,14380,14380,14390,14370,1709
|
|
20240429,141100,40374780950,14370,14410,14410,14370,4263
|
|
20240429,141000,40313409340,14400,14360,14440,14340,12386
|
|
20240429,140900,40135230430,14350,14280,14370,14270,5032
|
|
20240429,140800,40063140030,14280,14250,14280,14250,1488
|
|
20240429,140700,40041911990,14270,14250,14270,14210,4664
|
|
20240429,140600,39975460170,14250,14230,14250,14210,2683
|
|
20240429,140500,39937270250,14190,14240,14250,14160,8862
|
|
20240429,140400,39811428160,14240,14190,14260,14150,5451
|
|
20240429,140300,39734011950,14190,14340,14350,14150,38702
|
|
20240429,140200,39182882880,14340,14360,14360,14330,1394
|
|
20240429,140100,39162886220,14360,14360,14360,14340,1941
|
|
20240429,140000,39135044720,14360,14350,14360,14340,1340
|
|
20240429,135900,39115817620,14340,14400,14400,14340,1444
|
|
20240429,135800,39095071350,14410,14350,14420,14350,2009
|
|
20240429,135700,39066186380,14350,14340,14360,14330,2751
|
|
20240429,135600,39026729650,14350,14360,14370,14330,3796
|
|
20240429,135500,38972275470,14360,14370,14370,14350,2142
|
|
20240429,135400,38941520850,14360,14360,14390,14360,1074
|
|
20240429,135300,38926094760,14360,14390,14400,14360,1859
|
|
20240429,135200,38899374530,14400,14410,14410,14360,3090
|
|
20240429,135100,38854946750,14410,14420,14420,14370,2062
|
|
20240429,135000,38825287020,14430,14400,14430,14390,1479
|
|
20240429,134900,38803985020,14400,14430,14430,14380,3303
|
|
20240429,134800,38756370910,14430,14400,14440,14380,2413
|
|
20240429,134700,38721580690,14400,14410,14420,14370,1418
|
|
20240429,134600,38701172370,14410,14340,14410,14330,3051
|
|
20240429,134500,38657341570,14340,14400,14400,14320,7223
|
|
20240429,134400,38553704250,14400,14410,14410,14360,2433
|
|
20240429,134300,38518690800,14410,14450,14450,14400,2141
|
|
20240429,134200,38487823940,14450,14400,14470,14400,3363
|
|
20240429,134100,38439296690,14430,14510,14510,14410,4239
|
|
20240429,134000,38378024510,14510,14480,14540,14420,5568
|
|
20240429,133900,38297324030,14500,14350,14510,14350,5265
|
|
20240429,133800,38221328840,14350,14340,14380,14340,1685
|
|
20240429,133700,38197138790,14340,14340,14370,14310,3018
|
|
20240429,133600,38153906000,14320,14350,14370,14320,5806
|
|
20240429,133500,38070668010,14350,14360,14370,14350,2721
|
|
20240429,133400,38031605240,14360,14390,14390,14350,4729
|
|
20240429,133300,37963654870,14380,14380,14390,14380,1057
|
|
20240429,133200,37948451410,14390,14390,14400,14380,2421
|
|
20240429,133100,37913633210,14390,14400,14400,14390,538
|
|
20240429,133000,37905890360,14390,14400,14400,14380,1159
|
|
20240429,132900,37889213350,14400,14400,14400,14390,735
|
|
20240429,132800,37878632050,14390,14390,14390,14380,774
|
|
20240429,132700,37867496730,14380,14390,14400,14380,711
|
|
20240429,132600,37857268640,14390,14390,14400,14380,1227
|
|
20240429,132500,37839618620,14380,14400,14410,14380,2695
|
|
20240429,132400,37800827390,14400,14400,14410,14390,1753
|
|
20240429,132300,37775584200,14400,14410,14410,14400,673
|
|
20240429,132200,37765888260,14400,14400,14440,14390,435
|
|
20240429,132100,37759625050,14440,14390,14440,14390,811
|
|
20240429,132000,37747933790,14400,14420,14420,14390,1747
|
|
20240429,131900,37722782370,14400,14420,14450,14400,1065
|
|
20240429,131800,37707438690,14450,14460,14460,14420,2137
|
|
20240429,131700,37676604290,14460,14450,14460,14450,381
|
|
20240429,131600,37671098140,14450,14440,14450,14430,659
|
|
20240429,131500,37661580220,14440,14430,14450,14430,698
|
|
20240429,131400,37651502880,14440,14400,14440,14390,2726
|
|
20240429,131300,37612210660,14390,14420,14430,14390,648
|
|
20240429,131200,37602878720,14420,14400,14420,14400,339
|
|
20240429,131100,37597994170,14400,14390,14400,14380,642
|
|
20240429,131000,37588756190,14400,14400,14400,14390,775
|
|
20240429,130900,37577599630,14400,14420,14420,14400,450
|
|
20240429,130800,37571112200,14420,14420,14430,14420,541
|
|
20240429,130700,37563310930,14430,14430,14440,14420,482
|
|
20240429,130600,37556356790,14430,14420,14440,14420,304
|
|
20240429,130500,37551969320,14440,14400,14440,14400,468
|
|
20240429,130400,37545226770,14410,14400,14410,14400,373
|
|
20240429,130300,37539853170,14390,14400,14400,14390,1253
|
|
20240429,130200,37521815530,14400,14400,14420,14390,1203
|
|
20240429,130100,37504489400,14400,14400,14410,14400,796
|
|
20240429,130000,37493026790,14400,14430,14430,14400,923
|
|
20240429,125900,37479732010,14430,14450,14460,14400,1408
|
|
20240429,125800,37459400930,14460,14390,14460,14380,1616
|
|
20240429,125700,37436079400,14430,14430,14440,14380,2142
|
|
20240429,125600,37405254760,14440,14380,14440,14380,799
|
|
20240429,125500,37393755580,14380,14410,14410,14370,3098
|
|
20240429,125400,37349168880,14410,14420,14430,14400,1183
|
|
20240429,125300,37332124330,14430,14400,14430,14400,1356
|
|
20240429,125200,37312577520,14410,14420,14420,14400,1650
|
|
20240429,125100,37288810580,14420,14480,14480,14390,4728
|
|
20240429,125000,37220568910,14480,14520,14530,14480,2190
|
|
20240429,124900,37188801570,14510,14510,14540,14500,817
|
|
20240429,124800,37176943260,14500,14470,14510,14470,1893
|
|
20240429,124700,37149513090,14480,14510,14510,14450,1359
|
|
20240429,124600,37129846490,14510,14490,14530,14490,1232
|
|
20240429,124500,37111969070,14490,14530,14540,14490,1387
|
|
20240429,124400,37091840050,14530,14540,14560,14530,3914
|
|
20240429,124300,37034904530,14540,14510,14550,14500,3112
|
|
20240429,124200,36989696140,14510,14500,14530,14450,3081
|
|
20240429,124100,36945029190,14500,14450,14540,14450,3871
|
|
20240429,124000,36888915050,14450,14410,14460,14410,1363
|
|
20240429,123900,36869237690,14410,14410,14410,14400,1005
|
|
20240429,123800,36854758690,14410,14410,14420,14410,505
|
|
20240429,123700,36847481620,14420,14390,14420,14390,402
|
|
20240429,123600,36841693340,14380,14410,14410,14380,645
|
|
20240429,123500,36832406850,14410,14390,14410,14380,1157
|
|
20240429,123400,36815753920,14390,14370,14390,14370,1369
|
|
20240429,123300,36796069450,14380,14380,14380,14370,490
|
|
20240429,123200,36789024180,14370,14370,14380,14370,122
|
|
20240429,123100,36787270440,14370,14360,14380,14360,1009
|
|
20240429,123000,36772780880,14360,14390,14390,14360,3086
|
|
20240429,122900,36728435470,14390,14380,14400,14380,240
|
|
20240429,122800,36724982000,14390,14380,14390,14360,896
|
|
20240429,122700,36712104220,14370,14390,14390,14350,1029
|
|
20240429,122600,36697319050,14340,14400,14400,14340,1496
|
|
20240429,122500,36675839510,14380,14360,14390,14360,2099
|
|
20240429,122400,36645656280,14360,14340,14370,14330,1057
|
|
20240429,122300,36630496550,14340,14380,14380,14330,2594
|
|
20240429,122200,36593286000,14410,14440,14440,14350,5437
|
|
20240429,122100,36515154810,14400,14400,14440,14390,2852
|
|
20240429,122000,36474085670,14400,14410,14440,14390,3450
|
|
20240429,121900,36424365280,14420,14450,14450,14420,732
|
|
20240429,121800,36413793310,14450,14450,14460,14450,884
|
|
20240429,121700,36401013970,14450,14400,14470,14390,3177
|
|
20240429,121600,36355248110,14420,14490,14490,14400,6818
|
|
20240429,121500,36256756010,14500,14540,14540,14500,5994
|
|
20240429,121400,36169721400,14540,14550,14560,14540,2495
|
|
20240429,121300,36133426510,14550,14560,14570,14550,1107
|
|
20240429,121200,36117314850,14560,14560,14570,14540,2087
|
|
20240429,121100,36086947480,14560,14550,14570,14550,1272
|
|
20240429,121000,36068425200,14570,14570,14590,14550,3125
|
|
20240429,120900,36022885000,14580,14590,14620,14560,2928
|
|
20240429,120800,35980196580,14620,14580,14620,14520,3278
|
|
20240429,120700,35932466260,14600,14560,14670,14550,9482
|
|
20240429,120600,35793842160,14560,14620,14630,14530,3141
|
|
20240429,120500,35748058760,14620,14520,14630,14510,7780
|
|
20240429,120400,35634804920,14520,14510,14560,14500,2629
|
|
20240429,120300,35596622930,14510,14550,14560,14490,5494
|
|
20240429,120200,35516783570,14580,14550,14580,14460,8705
|
|
20240429,120100,35390367570,14540,14640,14660,14520,15523
|
|
20240429,120000,35164202270,14650,14360,14690,14360,21713
|
|
20240429,115900,34847897970,14360,14340,14380,14330,2197
|
|
20240429,115800,34816350840,14350,14320,14350,14320,1048
|
|
20240429,115700,34801335370,14320,14300,14340,14300,1726
|
|
20240429,115600,34776630650,14290,14250,14300,14250,662
|
|
20240429,115500,34767174460,14250,14310,14320,14240,12150
|
|
20240429,115400,34593750290,14310,14310,14320,14310,851
|
|
20240429,115300,34581570610,14320,14340,14350,14310,1584
|
|
20240429,115200,34558880830,14340,14350,14350,14330,526
|
|
20240429,115100,34551337400,14350,14330,14350,14320,811
|
|
20240429,115000,34539716090,14330,14340,14340,14320,755
|
|
20240429,114900,34528899070,14350,14360,14380,14350,2816
|
|
20240429,114800,34488479970,14380,14380,14380,14360,807
|
|
20240429,114700,34476885650,14380,14390,14390,14350,748
|
|
20240429,114600,34466135870,14390,14410,14420,14390,1763
|
|
20240429,114500,34440752740,14420,14410,14420,14390,1406
|
|
20240429,114400,34420505510,14410,14400,14420,14400,868
|
|
20240429,114300,34408001000,14400,14400,14410,14400,614
|
|
20240429,114200,34399159300,14390,14360,14390,14350,1650
|
|
20240429,114100,34375463010,14360,14400,14400,14360,2070
|
|
20240429,114000,34345690140,14400,14410,14410,14390,3481
|
|
20240429,113900,34295579130,14410,14410,14420,14400,1153
|
|
20240429,113800,34278963920,14420,14450,14460,14410,4616
|
|
20240429,113700,34212307330,14460,14410,14460,14400,6247
|
|
20240429,113600,34122226620,14420,14410,14430,14390,3803
|
|
20240429,113500,34067431140,14420,14340,14430,14340,2835
|
|
20240429,113400,34026674890,14350,14310,14350,14310,697
|
|
20240429,113300,34016682530,14310,14340,14340,14310,643
|
|
20240429,113200,34007469090,14340,14280,14350,14280,1057
|
|
20240429,113100,33992362820,14280,14290,14300,14270,3608
|
|
20240429,113000,33940846180,14290,14330,14340,14290,3837
|
|
20240429,112900,33885917770,14350,14320,14350,14310,865
|
|
20240429,112800,33873510370,14320,14280,14320,14270,1543
|
|
20240429,112700,33851475300,14280,14270,14300,14260,3348
|
|
20240429,112600,33803695750,14270,14330,14330,14260,6140
|
|
20240429,112500,33715958830,14330,14320,14350,14320,1256
|
|
20240429,112400,33697968860,14320,14360,14380,14320,3925
|
|
20240429,112300,33641606410,14390,14380,14390,14360,1626
|
|
20240429,112200,33618245150,14380,14390,14390,14370,777
|
|
20240429,112100,33607073140,14390,14360,14390,14350,913
|
|
20240429,112000,33593952290,14370,14340,14370,14330,1114
|
|
20240429,111900,33577973750,14340,14330,14350,14320,415
|
|
20240429,111800,33572022850,14330,14280,14330,14280,1649
|
|
20240429,111700,33548461500,14290,14300,14330,14290,1758
|
|
20240429,111600,33523333750,14280,14360,14370,14280,9859
|
|
20240429,111500,33382252850,14350,14420,14430,14350,2088
|
|
20240429,111400,33352213420,14420,14410,14450,14410,2915
|
|
20240429,111300,33310129490,14410,14360,14410,14340,1420
|
|
20240429,111200,33289715940,14360,14340,14370,14330,1061
|
|
20240429,111100,33274499810,14340,14330,14340,14320,1368
|
|
20240429,111000,33254903150,14340,14340,14350,14320,1668
|
|
20240429,110900,33231008520,14340,14370,14370,14310,4636
|
|
20240429,110800,33164565880,14370,14370,14370,14350,566
|
|
20240429,110700,33156440660,14350,14410,14410,14350,3338
|
|
20240429,110600,33108452630,14410,14410,14440,14400,3989
|
|
20240429,110500,33050924660,14420,14390,14450,14390,5658
|
|
20240429,110400,32969368470,14390,14370,14400,14360,1732
|
|
20240429,110300,32944465010,14370,14340,14370,14330,1575
|
|
20240429,110200,32921869250,14330,14370,14380,14330,1920
|
|
20240429,110100,32894320790,14370,14360,14390,14350,852
|
|
20240429,110000,32882072760,14370,14350,14370,14340,1598
|
|
20240429,105900,32859117930,14340,14310,14370,14310,2135
|
|
20240429,105800,32828519120,14300,14290,14310,14280,2713
|
|
20240429,105700,32789747970,14290,14270,14290,14260,2906
|
|
20240429,105600,32748274640,14270,14290,14290,14250,4545
|
|
20240429,105500,32683444540,14280,14260,14320,14260,2350
|
|
20240429,105400,32649893950,14260,14320,14320,14260,10176
|
|
20240429,105300,32504452040,14320,14350,14350,14320,5534
|
|
20240429,105200,32425117410,14350,14400,14400,14340,5122
|
|
20240429,105100,32351516500,14410,14410,14420,14400,2379
|
|
20240429,105000,32317253780,14410,14410,14430,14410,2004
|
|
20240429,104900,32288365230,14410,14390,14440,14390,1490
|
|
20240429,104800,32266901340,14380,14360,14430,14350,3476
|
|
20240429,104700,32216865410,14360,14400,14400,14340,5920
|
|
20240429,104600,32131751430,14400,14360,14450,14350,8702
|
|
20240429,104500,32006417950,14380,14310,14380,14290,4084
|
|
20240429,104400,31947898350,14310,14290,14310,14260,5579
|
|
20240429,104300,31868200520,14290,14280,14340,14280,4092
|
|
20240429,104200,31809640970,14280,14340,14360,14240,17170
|
|
20240429,104100,31564505880,14340,14340,14350,14230,22813
|
|
20240429,104000,31238602010,14350,14500,14500,14340,27180
|
|
20240429,103900,30846883010,14500,14500,14500,14460,4436
|
|
20240429,103800,30782672300,14500,14420,14520,14420,4422
|
|
20240429,103700,30718726960,14480,14530,14540,14420,32720
|
|
20240429,103600,30245184720,14530,14550,14550,14530,8516
|
|
20240429,103500,30121384890,14540,14600,14600,14540,11131
|
|
20240429,103400,29959263830,14600,14590,14610,14540,9183
|
|
20240429,103300,29825590040,14590,14610,14610,14560,5765
|
|
20240429,103200,29741518550,14620,14630,14630,14590,4182
|
|
20240429,103100,29680440070,14630,14610,14660,14600,2381
|
|
20240429,103000,29645650130,14610,14660,14660,14590,8290
|
|
20240429,102900,29524512410,14660,14650,14670,14650,1951
|
|
20240429,102800,29495915050,14650,14570,14650,14570,6664
|
|
20240429,102700,29398622340,14570,14680,14680,14570,16098
|
|
20240429,102600,29163519130,14690,14680,14730,14670,3215
|
|
20240429,102500,29116311320,14690,14660,14720,14660,4518
|
|
20240429,102400,29049982970,14660,14760,14790,14660,14901
|
|
20240429,102300,28830653430,14760,14780,14790,14750,1667
|
|
20240429,102200,28806040500,14760,14780,14780,14750,2901
|
|
20240429,102100,28763212510,14790,14730,14790,14720,3038
|
|
20240429,102000,28718428610,14730,14840,14860,14730,7015
|
|
20240429,101900,28614721620,14850,14850,14890,14820,9059
|
|
20240429,101800,28480168330,14850,14800,14900,14780,6592
|
|
20240429,101700,28382243760,14800,14820,14850,14760,3786
|
|
20240429,101600,28326204340,14820,14890,14960,14800,13731
|
|
20240429,101500,28121643790,14890,14760,14900,14760,8194
|
|
20240429,101400,28000031330,14760,14780,14790,14740,3298
|
|
20240429,101300,27951346110,14780,14740,14790,14730,3265
|
|
20240429,101200,27903189060,14740,14800,14800,14740,4352
|
|
20240429,101100,27838940190,14800,14760,14800,14750,2475
|
|
20240429,101000,27802400960,14750,14780,14780,14710,11818
|
|
20240429,100900,27628235820,14780,14790,14790,14760,6368
|
|
20240429,100800,27534151630,14790,14800,14820,14770,4763
|
|
20240429,100700,27463719060,14810,14840,14840,14780,5159
|
|
20240429,100600,27387340890,14840,14920,14950,14840,8195
|
|
20240429,100500,27265396140,14920,14980,15000,14850,10364
|
|
20240429,100400,27110673210,15000,14900,15060,14880,27655
|
|
20240429,100300,26696352650,14900,14830,14920,14820,7584
|
|
20240429,100200,26583459460,14830,14780,14850,14760,3397
|
|
20240429,100100,26533198330,14770,14810,14840,14770,1520
|
|
20240429,100000,26510708560,14810,14770,14860,14750,3108
|
|
20240429,095900,26464769710,14770,14840,14860,14760,5296
|
|
20240429,095800,26386425900,14840,14840,14860,14790,3068
|
|
20240429,095700,26340982050,14790,14900,14910,14760,10685
|
|
20240429,095600,26182682080,14910,14930,14940,14870,6960
|
|
20240429,095500,26078997400,14920,14900,14920,14860,6713
|
|
20240429,095400,25979000290,14900,15010,15020,14800,14501
|
|
20240429,095300,25762479990,15020,14720,15050,14710,16715
|
|
20240429,095200,25513535020,14710,14740,14750,14700,5277
|
|
20240429,095100,25435863990,14740,14800,14800,14740,4821
|
|
20240429,095000,25364646480,14800,14810,14840,14770,11351
|
|
20240429,094900,25196576660,14800,14780,14840,14780,7414
|
|
20240429,094800,25086842440,14780,14780,14850,14760,16168
|
|
20240429,094700,24847529450,14790,14630,14790,14630,13157
|
|
20240429,094600,24653844040,14630,14550,14630,14540,6366
|
|
20240429,094500,24561052680,14550,14620,14630,14510,17735
|
|
20240429,094400,24302969740,14610,14680,14680,14610,8060
|
|
20240429,094300,24184908990,14660,14680,14700,14660,4243
|
|
20240429,094200,24122621240,14680,14700,14710,14670,6014
|
|
20240429,094100,24034223810,14720,14720,14730,14650,8068
|
|
20240429,094000,23915824040,14720,14710,14730,14660,5996
|
|
20240429,093900,23827746760,14740,14600,14760,14590,19144
|
|
20240429,093800,23546649870,14600,14740,14770,14550,31166
|
|
20240429,093700,23089763380,14740,14710,14770,14680,18514
|
|
20240429,093600,22817527770,14710,14840,14850,14680,37134
|
|
20240429,093500,22269682090,14840,14860,14930,14810,13889
|
|
20240429,093400,22063526070,14820,14990,15050,14810,28833
|
|
20240429,093300,21634233010,15050,15050,15050,14950,9540
|
|
20240429,093200,21491326760,15020,15030,15060,14940,12855
|
|
20240429,093100,21298493680,15020,15000,15120,14920,29523
|
|
20240429,093000,20855832280,14990,15130,15160,14970,49813
|
|
20240429,092900,20105787090,15130,15080,15300,15010,87940
|
|
20240429,092800,18770662480,15080,15110,15200,15000,36520
|
|
20240429,092700,18219521000,15110,14870,15150,14860,39375
|
|
20240429,092600,17627359900,14860,14930,14960,14850,25604
|
|
20240429,092500,17246260260,14950,14920,15110,14920,24750
|
|
20240429,092400,16874753580,14930,14950,15030,14900,17730
|
|
20240429,092300,16610157430,14960,15090,15090,14900,36280
|
|
20240429,092200,16066702860,15090,15000,15250,14930,91848
|
|
20240429,092100,14676594580,15000,14970,15120,14870,54814
|
|
20240429,092000,13853987980,14990,14820,15020,14820,44473
|
|
20240429,091900,13189748270,14860,14890,14900,14750,33538
|
|
20240429,091800,12693066850,14890,15050,15140,14710,80586
|
|
20240429,091700,11485041630,15010,14740,15220,14710,158563
|
|
20240429,091600,9100106940,14700,14510,14780,14490,14998
|
|
20240429,091500,8880186360,14510,14510,14530,14450,13907
|
|
20240429,091400,8678700870,14530,14580,14580,14510,11230
|
|
20240429,091300,8515475690,14550,14520,14600,14500,10369
|
|
20240429,091200,8364796130,14500,14710,14710,14470,26799
|
|
20240429,091100,7974402560,14710,14710,14780,14700,10874
|
|
20240429,091000,7814092950,14710,14800,14820,14650,25613
|
|
20240429,090900,7436470040,14800,14650,14800,14540,27621
|
|
20240429,090800,7031532370,14640,14740,14780,14640,24631
|
|
20240429,090700,6669260860,14740,14710,14760,14660,27177
|
|
20240429,090600,6269363410,14720,14820,14850,14580,48584
|
|
20240429,090500,5553670910,14820,14790,14880,14600,65489
|
|
20240429,090400,4588819720,14790,14500,14940,14400,100055
|
|
20240429,090300,3116353250,14500,14330,14550,14280,55337
|
|
20240429,090200,2316675460,14310,14360,14360,14270,30963
|
|
20240429,090100,1873559170,14360,14310,14470,14230,56286
|
|
20240429,090000,1066153990,14310,14120,14330,14120,73840
|