722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,205900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,205800,101119531550,20350,20350,20350,20350,0
|
|
20240429,205700,101119531550,20350,20350,20350,20350,0
|
|
20240429,205600,101119531550,20350,20350,20350,20350,0
|
|
20240429,205500,101119531550,20350,20350,20350,20350,0
|
|
20240429,205400,101119531550,20350,20350,20350,20350,0
|
|
20240429,205300,101119531550,20350,20350,20350,20350,0
|
|
20240429,205200,101119531550,20350,20350,20350,20350,0
|
|
20240429,205100,101119531550,20350,20350,20350,20350,0
|
|
20240429,205000,101119531550,20350,20350,20350,20350,0
|
|
20240429,204900,101119531550,20350,20350,20350,20350,0
|
|
20240429,204800,101119531550,20350,20350,20350,20350,0
|
|
20240429,204700,101119531550,20350,20350,20350,20350,0
|
|
20240429,204600,101119531550,20350,20350,20350,20350,0
|
|
20240429,204500,101119531550,20350,20350,20350,20350,0
|
|
20240429,204400,101119531550,20350,20350,20350,20350,0
|
|
20240429,204300,101119531550,20350,20350,20350,20350,0
|
|
20240429,204200,101119531550,20350,20350,20350,20350,0
|
|
20240429,204100,101119531550,20350,20350,20350,20350,0
|
|
20240429,204000,101119531550,20350,20350,20350,20350,0
|
|
20240429,203900,101119531550,20350,20350,20350,20350,0
|
|
20240429,203800,101119531550,20350,20350,20350,20350,0
|
|
20240429,203700,101119531550,20350,20350,20350,20350,0
|
|
20240429,203600,101119531550,20350,20350,20350,20350,0
|
|
20240429,203500,101119531550,20350,20350,20350,20350,0
|
|
20240429,203400,101119531550,20350,20350,20350,20350,0
|
|
20240429,203300,101119531550,20350,20350,20350,20350,0
|
|
20240429,203200,101119531550,20350,20350,20350,20350,0
|
|
20240429,203100,101119531550,20350,20350,20350,20350,0
|
|
20240429,203000,101119531550,20350,20350,20350,20350,0
|
|
20240429,202900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,202800,101119531550,20350,20350,20350,20350,0
|
|
20240429,202700,101119531550,20350,20350,20350,20350,0
|
|
20240429,202600,101119531550,20350,20350,20350,20350,0
|
|
20240429,202500,101119531550,20350,20350,20350,20350,0
|
|
20240429,202400,101119531550,20350,20350,20350,20350,0
|
|
20240429,202300,101119531550,20350,20350,20350,20350,0
|
|
20240429,202200,101119531550,20350,20350,20350,20350,0
|
|
20240429,202100,101119531550,20350,20350,20350,20350,0
|
|
20240429,202000,101119531550,20350,20350,20350,20350,0
|
|
20240429,201900,101119531550,20350,20350,20350,20350,0
|
|
20240429,201800,101119531550,20350,20350,20350,20350,0
|
|
20240429,201700,101119531550,20350,20350,20350,20350,0
|
|
20240429,201600,101119531550,20350,20350,20350,20350,0
|
|
20240429,201500,101119531550,20350,20350,20350,20350,0
|
|
20240429,201400,101119531550,20350,20350,20350,20350,0
|
|
20240429,201300,101119531550,20350,20350,20350,20350,0
|
|
20240429,201200,101119531550,20350,20350,20350,20350,0
|
|
20240429,201100,101119531550,20350,20350,20350,20350,0
|
|
20240429,201000,101119531550,20350,20350,20350,20350,0
|
|
20240429,200900,101119531550,20350,20350,20350,20350,0
|
|
20240429,200800,101119531550,20350,20350,20350,20350,0
|
|
20240429,200700,101119531550,20350,20350,20350,20350,0
|
|
20240429,200600,101119531550,20350,20350,20350,20350,0
|
|
20240429,200500,101119531550,20350,20350,20350,20350,0
|
|
20240429,200400,101119531550,20350,20350,20350,20350,0
|
|
20240429,200300,101119531550,20350,20350,20350,20350,0
|
|
20240429,200200,101119531550,20350,20350,20350,20350,0
|
|
20240429,200100,101119531550,20350,20350,20350,20350,0
|
|
20240429,200000,101119531550,20350,20350,20350,20350,0
|
|
20240429,195900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,195800,101119531550,20350,20350,20350,20350,0
|
|
20240429,195700,101119531550,20350,20350,20350,20350,0
|
|
20240429,195600,101119531550,20350,20350,20350,20350,0
|
|
20240429,195500,101119531550,20350,20350,20350,20350,0
|
|
20240429,195400,101119531550,20350,20350,20350,20350,0
|
|
20240429,195300,101119531550,20350,20350,20350,20350,0
|
|
20240429,195200,101119531550,20350,20350,20350,20350,0
|
|
20240429,195100,101119531550,20350,20350,20350,20350,0
|
|
20240429,195000,101119531550,20350,20350,20350,20350,0
|
|
20240429,194900,101119531550,20350,20350,20350,20350,0
|
|
20240429,194800,101119531550,20350,20350,20350,20350,0
|
|
20240429,194700,101119531550,20350,20350,20350,20350,0
|
|
20240429,194600,101119531550,20350,20350,20350,20350,0
|
|
20240429,194500,101119531550,20350,20350,20350,20350,0
|
|
20240429,194400,101119531550,20350,20350,20350,20350,0
|
|
20240429,194300,101119531550,20350,20350,20350,20350,0
|
|
20240429,194200,101119531550,20350,20350,20350,20350,0
|
|
20240429,194100,101119531550,20350,20350,20350,20350,0
|
|
20240429,194000,101119531550,20350,20350,20350,20350,0
|
|
20240429,193900,101119531550,20350,20350,20350,20350,0
|
|
20240429,193800,101119531550,20350,20350,20350,20350,0
|
|
20240429,193700,101119531550,20350,20350,20350,20350,0
|
|
20240429,193600,101119531550,20350,20350,20350,20350,0
|
|
20240429,193500,101119531550,20350,20350,20350,20350,0
|
|
20240429,193400,101119531550,20350,20350,20350,20350,0
|
|
20240429,193300,101119531550,20350,20350,20350,20350,0
|
|
20240429,193200,101119531550,20350,20350,20350,20350,0
|
|
20240429,193100,101119531550,20350,20350,20350,20350,0
|
|
20240429,193000,101119531550,20350,20350,20350,20350,0
|
|
20240429,192900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,192800,101119531550,20350,20350,20350,20350,0
|
|
20240429,192700,101119531550,20350,20350,20350,20350,0
|
|
20240429,192600,101119531550,20350,20350,20350,20350,0
|
|
20240429,192500,101119531550,20350,20350,20350,20350,0
|
|
20240429,192400,101119531550,20350,20350,20350,20350,0
|
|
20240429,192300,101119531550,20350,20350,20350,20350,0
|
|
20240429,192200,101119531550,20350,20350,20350,20350,0
|
|
20240429,192100,101119531550,20350,20350,20350,20350,0
|
|
20240429,192000,101119531550,20350,20350,20350,20350,0
|
|
20240429,191900,101119531550,20350,20350,20350,20350,0
|
|
20240429,191800,101119531550,20350,20350,20350,20350,0
|
|
20240429,191700,101119531550,20350,20350,20350,20350,0
|
|
20240429,191600,101119531550,20350,20350,20350,20350,0
|
|
20240429,191500,101119531550,20350,20350,20350,20350,0
|
|
20240429,191400,101119531550,20350,20350,20350,20350,0
|
|
20240429,191300,101119531550,20350,20350,20350,20350,0
|
|
20240429,191200,101119531550,20350,20350,20350,20350,0
|
|
20240429,191100,101119531550,20350,20350,20350,20350,0
|
|
20240429,191000,101119531550,20350,20350,20350,20350,0
|
|
20240429,190900,101119531550,20350,20350,20350,20350,0
|
|
20240429,190800,101119531550,20350,20350,20350,20350,0
|
|
20240429,190700,101119531550,20350,20350,20350,20350,0
|
|
20240429,190600,101119531550,20350,20350,20350,20350,0
|
|
20240429,190500,101119531550,20350,20350,20350,20350,0
|
|
20240429,190400,101119531550,20350,20350,20350,20350,0
|
|
20240429,190300,101119531550,20350,20350,20350,20350,0
|
|
20240429,190200,101119531550,20350,20350,20350,20350,0
|
|
20240429,190100,101119531550,20350,20350,20350,20350,0
|
|
20240429,190000,101119531550,20350,20350,20350,20350,0
|
|
20240429,185900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,185800,101119531550,20350,20350,20350,20350,0
|
|
20240429,185700,101119531550,20350,20350,20350,20350,0
|
|
20240429,185600,101119531550,20350,20350,20350,20350,0
|
|
20240429,185500,101119531550,20350,20350,20350,20350,0
|
|
20240429,185400,101119531550,20350,20350,20350,20350,0
|
|
20240429,185300,101119531550,20350,20350,20350,20350,0
|
|
20240429,185200,101119531550,20350,20350,20350,20350,0
|
|
20240429,185100,101119531550,20350,20350,20350,20350,0
|
|
20240429,185000,101119531550,20350,20350,20350,20350,0
|
|
20240429,184900,101119531550,20350,20350,20350,20350,0
|
|
20240429,184800,101119531550,20350,20350,20350,20350,0
|
|
20240429,184700,101119531550,20350,20350,20350,20350,0
|
|
20240429,184600,101119531550,20350,20350,20350,20350,0
|
|
20240429,184500,101119531550,20350,20350,20350,20350,0
|
|
20240429,184400,101119531550,20350,20350,20350,20350,0
|
|
20240429,184300,101119531550,20350,20350,20350,20350,0
|
|
20240429,184200,101119531550,20350,20350,20350,20350,0
|
|
20240429,184100,101119531550,20350,20350,20350,20350,0
|
|
20240429,184000,101119531550,20350,20350,20350,20350,0
|
|
20240429,183900,101119531550,20350,20350,20350,20350,0
|
|
20240429,183800,101119531550,20350,20350,20350,20350,0
|
|
20240429,183700,101119531550,20350,20350,20350,20350,0
|
|
20240429,183600,101119531550,20350,20350,20350,20350,0
|
|
20240429,183500,101119531550,20350,20350,20350,20350,0
|
|
20240429,183400,101119531550,20350,20350,20350,20350,0
|
|
20240429,183300,101119531550,20350,20350,20350,20350,0
|
|
20240429,183200,101119531550,20350,20350,20350,20350,0
|
|
20240429,183100,101119531550,20350,20350,20350,20350,0
|
|
20240429,183000,101119531550,20350,20350,20350,20350,0
|
|
20240429,182900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,182800,101119531550,20350,20350,20350,20350,0
|
|
20240429,182700,101119531550,20350,20350,20350,20350,0
|
|
20240429,182600,101119531550,20350,20350,20350,20350,0
|
|
20240429,182500,101119531550,20350,20350,20350,20350,0
|
|
20240429,182400,101119531550,20350,20350,20350,20350,0
|
|
20240429,182300,101119531550,20350,20350,20350,20350,0
|
|
20240429,182200,101119531550,20350,20350,20350,20350,0
|
|
20240429,182100,101119531550,20350,20350,20350,20350,0
|
|
20240429,182000,101119531550,20350,20350,20350,20350,0
|
|
20240429,181900,101119531550,20350,20350,20350,20350,0
|
|
20240429,181800,101119531550,20350,20350,20350,20350,0
|
|
20240429,181700,101119531550,20350,20350,20350,20350,0
|
|
20240429,181600,101119531550,20350,20350,20350,20350,0
|
|
20240429,181500,101119531550,20350,20350,20350,20350,0
|
|
20240429,181400,101119531550,20350,20350,20350,20350,0
|
|
20240429,181300,101119531550,20350,20350,20350,20350,0
|
|
20240429,181200,101119531550,20350,20350,20350,20350,0
|
|
20240429,181100,101119531550,20350,20350,20350,20350,0
|
|
20240429,181000,101119531550,20350,20350,20350,20350,0
|
|
20240429,180900,101119531550,20350,20350,20350,20350,0
|
|
20240429,180800,101119531550,20350,20350,20350,20350,0
|
|
20240429,180700,101119531550,20350,20350,20350,20350,0
|
|
20240429,180600,101119531550,20350,20350,20350,20350,0
|
|
20240429,180500,101119531550,20350,20350,20350,20350,0
|
|
20240429,180400,101119531550,20350,20350,20350,20350,0
|
|
20240429,180300,101119531550,20350,20350,20350,20350,0
|
|
20240429,180200,101119531550,20350,20350,20350,20350,0
|
|
20240429,180100,101119531550,20350,20350,20350,20350,0
|
|
20240429,180000,101119531550,20350,20350,20350,20350,0
|
|
20240429,175900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,175800,101119531550,20350,20350,20350,20350,0
|
|
20240429,175700,101119531550,20350,20350,20350,20350,0
|
|
20240429,175600,101119531550,20350,20350,20350,20350,0
|
|
20240429,175500,101119531550,20350,20350,20350,20350,0
|
|
20240429,175400,101119531550,20350,20350,20350,20350,0
|
|
20240429,175300,101119531550,20350,20350,20350,20350,0
|
|
20240429,175200,101119531550,20350,20350,20350,20350,0
|
|
20240429,175100,101119531550,20350,20350,20350,20350,0
|
|
20240429,175000,101119531550,20350,20350,20350,20350,0
|
|
20240429,174900,101119531550,20350,20350,20350,20350,0
|
|
20240429,174800,101119531550,20350,20350,20350,20350,0
|
|
20240429,174700,101119531550,20350,20350,20350,20350,0
|
|
20240429,174600,101119531550,20350,20350,20350,20350,0
|
|
20240429,174500,101119531550,20350,20350,20350,20350,0
|
|
20240429,174400,101119531550,20350,20350,20350,20350,0
|
|
20240429,174300,101119531550,20350,20350,20350,20350,0
|
|
20240429,174200,101119531550,20350,20350,20350,20350,0
|
|
20240429,174100,101119531550,20350,20350,20350,20350,0
|
|
20240429,174000,101119531550,20350,20350,20350,20350,0
|
|
20240429,173900,101119531550,20350,20350,20350,20350,0
|
|
20240429,173800,101119531550,20350,20350,20350,20350,0
|
|
20240429,173700,101119531550,20350,20350,20350,20350,0
|
|
20240429,173600,101119531550,20350,20350,20350,20350,0
|
|
20240429,173500,101119531550,20350,20350,20350,20350,0
|
|
20240429,173400,101119531550,20350,20350,20350,20350,0
|
|
20240429,173300,101119531550,20350,20350,20350,20350,0
|
|
20240429,173200,101119531550,20350,20350,20350,20350,0
|
|
20240429,173100,101119531550,20350,20350,20350,20350,0
|
|
20240429,173000,101119531550,20350,20350,20350,20350,0
|
|
20240429,172900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,172800,101119531550,20350,20350,20350,20350,0
|
|
20240429,172700,101119531550,20350,20350,20350,20350,0
|
|
20240429,172600,101119531550,20350,20350,20350,20350,0
|
|
20240429,172500,101119531550,20350,20350,20350,20350,0
|
|
20240429,172400,101119531550,20350,20350,20350,20350,0
|
|
20240429,172300,101119531550,20350,20350,20350,20350,0
|
|
20240429,172200,101119531550,20350,20350,20350,20350,0
|
|
20240429,172100,101119531550,20350,20350,20350,20350,0
|
|
20240429,172000,101119531550,20350,20350,20350,20350,0
|
|
20240429,171900,101119531550,20350,20350,20350,20350,0
|
|
20240429,171800,101119531550,20350,20350,20350,20350,0
|
|
20240429,171700,101119531550,20350,20350,20350,20350,0
|
|
20240429,171600,101119531550,20350,20350,20350,20350,0
|
|
20240429,171500,101119531550,20350,20350,20350,20350,0
|
|
20240429,171400,101119531550,20350,20350,20350,20350,0
|
|
20240429,171300,101119531550,20350,20350,20350,20350,0
|
|
20240429,171200,101119531550,20350,20350,20350,20350,0
|
|
20240429,171100,101119531550,20350,20350,20350,20350,0
|
|
20240429,171000,101119531550,20350,20350,20350,20350,0
|
|
20240429,170900,101119531550,20350,20350,20350,20350,0
|
|
20240429,170800,101119531550,20350,20350,20350,20350,0
|
|
20240429,170700,101119531550,20350,20350,20350,20350,0
|
|
20240429,170600,101119531550,20350,20350,20350,20350,0
|
|
20240429,170500,101119531550,20350,20350,20350,20350,0
|
|
20240429,170400,101119531550,20350,20350,20350,20350,0
|
|
20240429,170300,101119531550,20350,20350,20350,20350,0
|
|
20240429,170200,101119531550,20350,20350,20350,20350,0
|
|
20240429,170100,101119531550,20350,20350,20350,20350,0
|
|
20240429,170000,101119531550,20350,20350,20350,20350,0
|
|
20240429,165900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,165800,101119531550,20350,20350,20350,20350,0
|
|
20240429,165700,101119531550,20350,20350,20350,20350,0
|
|
20240429,165600,101119531550,20350,20350,20350,20350,0
|
|
20240429,165500,101119531550,20350,20350,20350,20350,0
|
|
20240429,165400,101119531550,20350,20350,20350,20350,0
|
|
20240429,165300,101119531550,20350,20350,20350,20350,0
|
|
20240429,165200,101119531550,20350,20350,20350,20350,0
|
|
20240429,165100,101119531550,20350,20350,20350,20350,0
|
|
20240429,165000,101119531550,20350,20350,20350,20350,0
|
|
20240429,164900,101119531550,20350,20350,20350,20350,0
|
|
20240429,164800,101119531550,20350,20350,20350,20350,0
|
|
20240429,164700,101119531550,20350,20350,20350,20350,0
|
|
20240429,164600,101119531550,20350,20350,20350,20350,0
|
|
20240429,164500,101119531550,20350,20350,20350,20350,0
|
|
20240429,164400,101119531550,20350,20350,20350,20350,0
|
|
20240429,164300,101119531550,20350,20350,20350,20350,0
|
|
20240429,164200,101119531550,20350,20350,20350,20350,0
|
|
20240429,164100,101119531550,20350,20350,20350,20350,0
|
|
20240429,164000,101119531550,20350,20350,20350,20350,0
|
|
20240429,163900,101119531550,20350,20350,20350,20350,0
|
|
20240429,163800,101119531550,20350,20350,20350,20350,0
|
|
20240429,163700,101119531550,20350,20350,20350,20350,0
|
|
20240429,163600,101119531550,20350,20350,20350,20350,0
|
|
20240429,163500,101119531550,20350,20350,20350,20350,0
|
|
20240429,163400,101119531550,20350,20350,20350,20350,0
|
|
20240429,163300,101119531550,20350,20350,20350,20350,0
|
|
20240429,163200,101119531550,20350,20350,20350,20350,0
|
|
20240429,163100,101119531550,20350,20350,20350,20350,0
|
|
20240429,163000,101119531550,20350,20350,20350,20350,0
|
|
20240429,162900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,162800,101119531550,20350,20350,20350,20350,0
|
|
20240429,162700,101119531550,20350,20350,20350,20350,0
|
|
20240429,162600,101119531550,20350,20350,20350,20350,0
|
|
20240429,162500,101119531550,20350,20350,20350,20350,0
|
|
20240429,162400,101119531550,20350,20350,20350,20350,0
|
|
20240429,162300,101119531550,20350,20350,20350,20350,0
|
|
20240429,162200,101119531550,20350,20350,20350,20350,0
|
|
20240429,162100,101119531550,20350,20350,20350,20350,0
|
|
20240429,162000,101119531550,20350,20350,20350,20350,0
|
|
20240429,161900,101119531550,20350,20350,20350,20350,0
|
|
20240429,161800,101119531550,20350,20350,20350,20350,0
|
|
20240429,161700,101119531550,20350,20350,20350,20350,0
|
|
20240429,161600,101119531550,20350,20350,20350,20350,0
|
|
20240429,161500,101119531550,20350,20350,20350,20350,0
|
|
20240429,161400,101119531550,20350,20350,20350,20350,0
|
|
20240429,161300,101119531550,20350,20350,20350,20350,0
|
|
20240429,161200,101119531550,20350,20350,20350,20350,0
|
|
20240429,161100,101119531550,20350,20350,20350,20350,0
|
|
20240429,161000,101119531550,20350,20350,20350,20350,0
|
|
20240429,160900,101119531550,20350,20350,20350,20350,0
|
|
20240429,160800,101119531550,20350,20350,20350,20350,0
|
|
20240429,160700,101119531550,20350,20350,20350,20350,0
|
|
20240429,160600,101119531550,20350,20350,20350,20350,0
|
|
20240429,160500,101119531550,20350,20350,20350,20350,0
|
|
20240429,160400,101119531550,20350,20350,20350,20350,0
|
|
20240429,160300,101119531550,20350,20350,20350,20350,0
|
|
20240429,160200,101119531550,20350,20350,20350,20350,0
|
|
20240429,160100,101119531550,20350,20350,20350,20350,0
|
|
20240429,160000,101119531550,20350,20350,20350,20350,0
|
|
20240429,155900,101119531550,20350,20350,20350,20350,60668
|
|
20240429,155800,101119531550,20350,20350,20350,20350,0
|
|
20240429,155700,101119531550,20350,20350,20350,20350,0
|
|
20240429,155600,101119531550,20350,20350,20350,20350,0
|
|
20240429,155500,101119531550,20350,20350,20350,20350,0
|
|
20240429,155400,101119531550,20350,20350,20350,20350,0
|
|
20240429,155300,101119531550,20350,20350,20350,20350,0
|
|
20240429,155200,101119531550,20350,20350,20350,20350,0
|
|
20240429,155100,101119531550,20350,20350,20350,20350,0
|
|
20240429,155000,101119531550,20350,20350,20350,20350,0
|
|
20240429,154900,101119531550,20350,20350,20350,20350,0
|
|
20240429,154800,101119531550,20350,20350,20350,20350,0
|
|
20240429,154700,101119531550,20350,20350,20350,20350,0
|
|
20240429,154600,101119531550,20350,20350,20350,20350,0
|
|
20240429,154500,101119531550,20350,20350,20350,20350,0
|
|
20240429,154400,101119531550,20350,20350,20350,20350,0
|
|
20240429,154300,101119531550,20350,20350,20350,20350,0
|
|
20240429,154200,101119531550,20350,20350,20350,20350,0
|
|
20240429,154100,101119531550,20350,20350,20350,20350,0
|
|
20240429,154000,101119531550,20350,20350,20350,20350,0
|
|
20240429,153900,101119531550,20350,20350,20350,20350,0
|
|
20240429,153800,101119531550,20350,20350,20350,20350,0
|
|
20240429,153700,101119531550,20350,20350,20350,20350,0
|
|
20240429,153600,101119531550,20350,20350,20350,20350,0
|
|
20240429,153500,101119531550,20350,20350,20350,20350,0
|
|
20240429,153400,101119531550,20350,20350,20350,20350,0
|
|
20240429,153300,101119531550,20350,20350,20350,20350,0
|
|
20240429,153200,101119531550,20350,20350,20350,20350,0
|
|
20240429,153100,101119531550,20350,20350,20350,20350,0
|
|
20240429,153000,101119531550,20350,20350,20350,20350,60668
|
|
20240429,152900,99884937750,20350,20350,20350,20350,0
|
|
20240429,152800,99884937750,20350,20350,20350,20350,0
|
|
20240429,152700,99884937750,20350,20350,20350,20350,0
|
|
20240429,152600,99884937750,20350,20350,20350,20350,0
|
|
20240429,152500,99884937750,20350,20350,20350,20350,0
|
|
20240429,152400,99884937750,20350,20350,20350,20350,0
|
|
20240429,152300,99884937750,20350,20350,20350,20350,0
|
|
20240429,152200,99884937750,20350,20350,20350,20350,0
|
|
20240429,152100,99884937750,20350,20350,20350,20350,0
|
|
20240429,152000,99884937750,20350,20350,20350,20350,0
|
|
20240429,151900,99884937750,20350,20300,20350,20250,18670
|
|
20240429,151800,99505810300,20300,20350,20350,20250,12844
|
|
20240429,151700,99245011750,20300,20250,20350,20250,37320
|
|
20240429,151600,98487272850,20250,20250,20300,20250,3232
|
|
20240429,151500,98421781350,20250,20250,20300,20250,4734
|
|
20240429,151400,98325828950,20250,20250,20300,20250,6456
|
|
20240429,151300,98195036900,20250,20250,20300,20250,18490
|
|
20240429,151200,97820568650,20250,20250,20300,20250,13684
|
|
20240429,151100,97543395650,20300,20300,20300,20250,4524
|
|
20240429,151000,97451695650,20300,20300,20300,20250,3187
|
|
20240429,150900,97387066200,20250,20300,20300,20250,5315
|
|
20240429,150800,97279343900,20250,20250,20300,20250,3800
|
|
20240429,150700,97202269950,20300,20250,20300,20250,2440
|
|
20240429,150600,97152771750,20300,20300,20300,20250,4631
|
|
20240429,150500,97058815600,20300,20300,20300,20250,4370
|
|
20240429,150400,96970306300,20300,20250,20300,20250,4334
|
|
20240429,150300,96882367900,20250,20250,20300,20200,5836
|
|
20240429,150200,96764175650,20250,20250,20300,20200,10282
|
|
20240429,150100,96555964950,20250,20300,20300,20250,3862
|
|
20240429,150000,96477745950,20300,20250,20300,20250,5245
|
|
20240429,145900,96371485300,20250,20250,20300,20250,2031
|
|
20240429,145800,96330343450,20250,20250,20300,20250,3295
|
|
20240429,145700,96263587050,20300,20250,20300,20250,2902
|
|
20240429,145600,96204794850,20300,20250,20300,20250,10473
|
|
20240429,145500,95992677950,20250,20250,20300,20250,5356
|
|
20240429,145400,95884175200,20250,20250,20300,20250,11703
|
|
20240429,145300,95647143950,20250,20300,20300,20250,3387
|
|
20240429,145200,95578525350,20250,20250,20300,20250,4927
|
|
20240429,145100,95478751600,20250,20250,20300,20250,2975
|
|
20240429,145000,95418474950,20300,20300,20300,20250,3227
|
|
20240429,144900,95353098050,20250,20300,20350,20250,12227
|
|
20240429,144800,95104850050,20300,20300,20350,20300,3661
|
|
20240429,144700,95030473500,20300,20350,20350,20300,1774
|
|
20240429,144600,94994439400,20300,20300,20350,20300,3291
|
|
20240429,144500,94927502500,20350,20350,20400,20300,9686
|
|
20240429,144400,94730393050,20350,20350,20350,20300,2289
|
|
20240429,144300,94683841950,20350,20400,20400,20300,3429
|
|
20240429,144200,94614077400,20400,20300,20400,20300,3271
|
|
20240429,144100,94547592750,20350,20350,20350,20300,3867
|
|
20240429,144000,94468949500,20300,20350,20400,20300,7008
|
|
20240429,143900,94326340250,20350,20350,20350,20300,4905
|
|
20240429,143800,94226561650,20350,20300,20350,20300,5371
|
|
20240429,143700,94117283850,20350,20350,20350,20300,2621
|
|
20240429,143600,94063982000,20350,20350,20400,20300,6371
|
|
20240429,143500,93934326300,20350,20400,20400,20350,7111
|
|
20240429,143400,93789536100,20350,20350,20400,20350,8053
|
|
20240429,143300,93625604250,20400,20400,20400,20350,4006
|
|
20240429,143200,93543966650,20400,20350,20400,20350,2561
|
|
20240429,143100,93491837850,20400,20350,20400,20300,23251
|
|
20240429,143000,93018711650,20300,20300,20350,20200,34199
|
|
20240429,142900,92324715450,20250,20250,20300,20200,12188
|
|
20240429,142800,92077896300,20250,20250,20300,20200,5452
|
|
20240429,142700,91967486550,20300,20250,20300,20250,2426
|
|
20240429,142600,91918340800,20250,20250,20300,20200,6466
|
|
20240429,142500,91787405600,20250,20200,20300,20200,6552
|
|
20240429,142400,91654762000,20250,20200,20250,20200,1867
|
|
20240429,142300,91617018500,20200,20250,20250,20200,3720
|
|
20240429,142200,91541855750,20200,20250,20250,20200,1622
|
|
20240429,142100,91509072850,20200,20250,20250,20200,3138
|
|
20240429,142000,91445649300,20250,20250,20250,20200,3014
|
|
20240429,141900,91384741350,20200,20200,20250,20200,2771
|
|
20240429,141800,91328725500,20250,20200,20250,20200,3185
|
|
20240429,141700,91264339200,20200,20250,20250,20200,2959
|
|
20240429,141600,91204482150,20250,20300,20300,20250,2416
|
|
20240429,141500,91155543600,20300,20300,20300,20250,6544
|
|
20240429,141400,91022980850,20250,20250,20300,20250,2014
|
|
20240429,141300,90982160700,20250,20300,20300,20250,2016
|
|
20240429,141200,90941303650,20300,20250,20300,20250,4817
|
|
20240429,141100,90843734850,20250,20250,20300,20250,6698
|
|
20240429,141000,90708076900,20250,20250,20300,20250,2071
|
|
20240429,140900,90666075350,20300,20200,20300,20200,7503
|
|
20240429,140800,90514137050,20250,20250,20300,20200,5439
|
|
20240429,140700,90404087450,20250,20250,20300,20200,6314
|
|
20240429,140600,90276228250,20250,20200,20250,20200,3611
|
|
20240429,140500,90203237600,20250,20200,20250,20200,4289
|
|
20240429,140400,90116570400,20200,20250,20250,20200,2044
|
|
20240429,140300,90075264000,20250,20250,20250,20200,3109
|
|
20240429,140200,90012323200,20250,20250,20300,20200,4913
|
|
20240429,140100,89912947950,20250,20250,20250,20200,2770
|
|
20240429,140000,89856893450,20200,20200,20250,20200,4033
|
|
20240429,135900,89775345750,20200,20250,20250,20200,4059
|
|
20240429,135800,89693295900,20250,20200,20250,20200,930
|
|
20240429,135700,89674490800,20250,20300,20300,20200,4090
|
|
20240429,135600,89591655250,20300,20250,20300,20250,3203
|
|
20240429,135500,89526735900,20300,20300,20300,20250,6285
|
|
20240429,135400,89399366850,20250,20200,20300,20200,6634
|
|
20240429,135300,89265053900,20200,20250,20300,20200,6092
|
|
20240429,135200,89141713600,20250,20250,20300,20250,1576
|
|
20240429,135100,89109781650,20300,20300,20300,20250,3938
|
|
20240429,135000,89029998700,20250,20150,20300,20150,7517
|
|
20240429,134900,88878091850,20150,20300,20300,20150,11996
|
|
20240429,134800,88636017050,20300,20150,20300,20150,9814
|
|
20240429,134700,88437666650,20150,20150,20200,20150,4117
|
|
20240429,134600,88354634650,20150,20150,20250,20150,7861
|
|
20240429,134500,88195958500,20200,20200,20200,20100,20770
|
|
20240429,134400,87777208900,20150,20150,20250,20150,9419
|
|
20240429,134300,87586923650,20200,20250,20250,20150,16326
|
|
20240429,134200,87257390550,20200,20200,20250,20200,15206
|
|
20240429,134100,86950183200,20200,20250,20300,20200,22344
|
|
20240429,134000,86497690150,20300,20250,20300,20250,2633
|
|
20240429,133900,86444350100,20250,20250,20300,20250,2735
|
|
20240429,133800,86388929250,20250,20250,20300,20250,2242
|
|
20240429,133700,86343468050,20250,20250,20300,20250,1816
|
|
20240429,133600,86306683700,20300,20300,20350,20250,3945
|
|
20240429,133500,86226632800,20300,20300,20350,20250,6356
|
|
20240429,133400,86097780550,20300,20300,20350,20300,6772
|
|
20240429,133300,85960281500,20300,20400,20400,20300,8392
|
|
20240429,133200,85789497450,20350,20400,20400,20350,1171
|
|
20240429,133100,85765649150,20400,20350,20400,20350,2537
|
|
20240429,133000,85714003200,20400,20350,20400,20350,2210
|
|
20240429,132900,85668956750,20350,20350,20400,20350,7088
|
|
20240429,132800,85524440400,20350,20300,20350,20300,1690
|
|
20240429,132700,85490074250,20350,20350,20400,20300,4390
|
|
20240429,132600,85400746450,20350,20350,20350,20300,11524
|
|
20240429,132500,85166262900,20300,20350,20350,20300,4396
|
|
20240429,132400,85076940300,20300,20300,20350,20300,2846
|
|
20240429,132300,85019133400,20300,20300,20350,20300,1445
|
|
20240429,132200,84989766150,20350,20300,20350,20300,4224
|
|
20240429,132100,84903869850,20300,20300,20350,20300,6245
|
|
20240429,132000,84776825350,20300,20300,20350,20300,1593
|
|
20240429,131900,84744470650,20300,20300,20350,20300,3821
|
|
20240429,131800,84666759600,20300,20300,20350,20300,3250
|
|
20240429,131700,84600738150,20300,20300,20350,20300,2482
|
|
20240429,131600,84550353500,20300,20350,20350,20300,9637
|
|
20240429,131500,84354446950,20350,20300,20350,20300,2642
|
|
20240429,131400,84300779750,20300,20350,20350,20300,764
|
|
20240429,131300,84285256850,20300,20300,20350,20300,5880
|
|
20240429,131200,84165876200,20300,20300,20350,20300,2803
|
|
20240429,131100,84108953550,20350,20300,20350,20300,1285
|
|
20240429,131000,84082849200,20300,20250,20350,20250,3887
|
|
20240429,130900,84003930400,20300,20250,20300,20250,2466
|
|
20240429,130800,83953955650,20250,20300,20350,20250,17762
|
|
20240429,130700,83593729000,20300,20300,20350,20300,2906
|
|
20240429,130600,83534725000,20300,20350,20400,20300,4573
|
|
20240429,130500,83441657250,20400,20350,20400,20350,3163
|
|
20240429,130400,83377276700,20400,20400,20400,20350,3119
|
|
20240429,130300,83313785750,20400,20350,20400,20350,10328
|
|
20240429,130200,83103455000,20350,20350,20400,20350,7114
|
|
20240429,130100,82958644250,20350,20400,20400,20350,2862
|
|
20240429,130000,82900350800,20350,20350,20400,20350,2839
|
|
20240429,125900,82842498450,20400,20350,20400,20350,2311
|
|
20240429,125800,82795389000,20400,20350,20400,20350,5097
|
|
20240429,125700,82691466000,20400,20400,20400,20350,2859
|
|
20240429,125600,82633151550,20400,20350,20400,20350,3461
|
|
20240429,125500,82562663000,20350,20400,20400,20350,2093
|
|
20240429,125400,82520008450,20400,20350,20400,20350,2741
|
|
20240429,125300,82464128800,20350,20400,20400,20350,9632
|
|
20240429,125200,82267685600,20400,20400,20400,20350,7830
|
|
20240429,125100,82108195500,20350,20350,20400,20350,6693
|
|
20240429,125000,81971670550,20400,20400,20400,20350,4304
|
|
20240429,124900,81883894350,20350,20350,20400,20350,1829
|
|
20240429,124800,81846638550,20400,20350,20400,20300,3476
|
|
20240429,124700,81775924100,20350,20300,20350,20300,7627
|
|
20240429,124600,81620847150,20300,20400,20400,20300,18321
|
|
20240429,124500,81248006650,20350,20400,20400,20350,3105
|
|
20240429,124400,81184695350,20400,20350,20400,20350,2986
|
|
20240429,124300,81123810150,20400,20450,20450,20350,15319
|
|
20240429,124200,80811308550,20400,20400,20450,20350,41186
|
|
20240429,124100,79971114600,20400,20350,20400,20350,10656
|
|
20240429,124000,79753797650,20400,20350,20400,20350,2486
|
|
20240429,123900,79703139200,20400,20400,20400,20350,5076
|
|
20240429,123800,79599743500,20400,20350,20400,20350,8097
|
|
20240429,123700,79434898350,20350,20350,20400,20350,2607
|
|
20240429,123600,79381748050,20400,20250,20400,20250,58792
|
|
20240429,123500,78186417300,20300,20300,20300,20250,2915
|
|
20240429,123400,78127250950,20300,20250,20300,20250,3615
|
|
20240429,123300,78053892350,20250,20300,20300,20250,2530
|
|
20240429,123200,78002607950,20250,20200,20300,20200,10562
|
|
20240429,123100,77788627050,20250,20200,20250,20200,4071
|
|
20240429,123000,77706361250,20200,20200,20250,20150,4257
|
|
20240429,122900,77620339750,20150,20200,20250,20150,10097
|
|
20240429,122800,77416412550,20200,20200,20250,20200,3506
|
|
20240429,122700,77345577800,20200,20250,20250,20200,2174
|
|
20240429,122600,77301636300,20250,20250,20250,20200,1420
|
|
20240429,122500,77272934900,20200,20200,20250,20200,4265
|
|
20240429,122400,77186686350,20200,20200,20250,20200,1722
|
|
20240429,122300,77151868500,20200,20200,20250,20200,1752
|
|
20240429,122200,77116445650,20250,20200,20250,20200,1318
|
|
20240429,122100,77089816250,20200,20200,20250,20200,2665
|
|
20240429,122000,77035950750,20200,20200,20250,20200,1932
|
|
20240429,121900,76996882500,20200,20250,20250,20200,1940
|
|
20240429,121800,76957660850,20250,20250,20250,20200,2319
|
|
20240429,121700,76910752900,20200,20200,20250,20200,679
|
|
20240429,121600,76897021800,20250,20250,20250,20200,2342
|
|
20240429,121500,76849661200,20250,20250,20250,20200,3060
|
|
20240429,121400,76787712800,20200,20250,20300,20200,5887
|
|
20240429,121300,76668565250,20250,20250,20300,20250,2780
|
|
20240429,121200,76612225000,20300,20300,20300,20250,1485
|
|
20240429,121100,76582107500,20250,20250,20300,20250,2574
|
|
20240429,121000,76529968000,20250,20250,20300,20250,2241
|
|
20240429,120900,76484559850,20300,20250,20300,20250,2363
|
|
20240429,120800,76436664100,20250,20250,20300,20250,4195
|
|
20240429,120700,76351700500,20250,20250,20300,20250,1907
|
|
20240429,120600,76313076850,20250,20250,20300,20250,1478
|
|
20240429,120500,76283107550,20300,20250,20300,20250,1324
|
|
20240429,120400,76256280200,20250,20250,20300,20250,1800
|
|
20240429,120300,76219818300,20250,20250,20300,20250,3618
|
|
20240429,120200,76146520950,20250,20250,20300,20250,3298
|
|
20240429,120100,76079728800,20250,20250,20300,20250,2636
|
|
20240429,120000,76026336800,20250,20250,20300,20200,6448
|
|
20240429,115900,75895741150,20250,20250,20300,20250,1694
|
|
20240429,115800,75861418050,20250,20250,20300,20250,1591
|
|
20240429,115700,75829175900,20250,20300,20350,20250,5613
|
|
20240429,115600,75715216450,20350,20300,20350,20300,6230
|
|
20240429,115500,75588721750,20300,20300,20350,20300,1395
|
|
20240429,115400,75560365900,20350,20350,20350,20300,3093
|
|
20240429,115300,75497482800,20300,20300,20350,20300,1638
|
|
20240429,115200,75464173350,20300,20350,20350,20300,876
|
|
20240429,115100,75446368350,20350,20300,20350,20300,1932
|
|
20240429,115000,75407071900,20350,20300,20350,20300,1496
|
|
20240429,114900,75376664400,20350,20350,20350,20300,3088
|
|
20240429,114800,75313929350,20350,20300,20350,20300,1909
|
|
20240429,114700,75275105800,20300,20300,20350,20300,5135
|
|
20240429,114600,75170810400,20300,20350,20350,20300,4351
|
|
20240429,114500,75082367050,20350,20300,20350,20300,2182
|
|
20240429,114400,75038033050,20350,20300,20350,20300,2411
|
|
20240429,114300,74989048950,20300,20350,20350,20300,2408
|
|
20240429,114200,74940141850,20350,20350,20350,20300,1822
|
|
20240429,114100,74903078300,20350,20350,20350,20300,3011
|
|
20240429,114000,74841823050,20350,20350,20350,20300,2823
|
|
20240429,113900,74784473550,20300,20300,20350,20300,3713
|
|
20240429,113800,74709046050,20350,20350,20350,20300,4418
|
|
20240429,113700,74619272500,20350,20300,20350,20300,13397
|
|
20240429,113600,74347303950,20300,20200,20300,20200,2225
|
|
20240429,113500,74302217100,20250,20300,20300,20200,6860
|
|
20240429,113400,74163284250,20250,20300,20300,20250,2538
|
|
20240429,113300,74111873550,20250,20300,20300,20250,3827
|
|
20240429,113200,74034341000,20250,20250,20300,20250,5069
|
|
20240429,113100,73931674150,20250,20250,20300,20250,1727
|
|
20240429,113000,73896672950,20250,20250,20300,20250,3302
|
|
20240429,112900,73829664050,20300,20250,20300,20250,1830
|
|
20240429,112800,73792589000,20250,20250,20300,20250,5492
|
|
20240429,112700,73681315650,20250,20300,20300,20250,7320
|
|
20240429,112600,73533032350,20300,20250,20300,20250,4052
|
|
20240429,112500,73450966200,20300,20250,20300,20250,1337
|
|
20240429,112400,73423854650,20250,20300,20300,20250,4478
|
|
20240429,112300,73333134100,20300,20300,20300,20250,2553
|
|
20240429,112200,73281419000,20300,20250,20300,20200,6814
|
|
20240429,112100,73143418500,20250,20300,20300,20250,8262
|
|
20240429,112000,72975992900,20300,20300,20300,20250,2347
|
|
20240429,111900,72928402500,20250,20250,20300,20250,6340
|
|
20240429,111800,72799743900,20250,20300,20300,20250,4729
|
|
20240429,111700,72703899450,20250,20250,20300,20250,2949
|
|
20240429,111600,72644127150,20250,20300,20350,20250,5555
|
|
20240429,111500,72531396450,20300,20350,20350,20300,7911
|
|
20240429,111400,72370688400,20300,20350,20400,20300,16607
|
|
20240429,111300,72033278850,20350,20400,20400,20350,3134
|
|
20240429,111200,71969431750,20400,20400,20400,20350,4988
|
|
20240429,111100,71867785900,20400,20350,20400,20300,3119
|
|
20240429,111000,71804267000,20400,20400,20400,20300,25480
|
|
20240429,110900,71285648350,20400,20350,20400,20350,12545
|
|
20240429,110800,71029795600,20400,20400,20400,20350,13113
|
|
20240429,110700,70762616550,20400,20350,20400,20300,24905
|
|
20240429,110600,70255729450,20350,20300,20350,20300,31062
|
|
20240429,110500,69624454750,20300,20250,20300,20250,4326
|
|
20240429,110400,69536708850,20250,20300,20300,20250,2902
|
|
20240429,110300,69477835750,20250,20250,20300,20250,3562
|
|
20240429,110200,69405601050,20250,20300,20300,20250,10253
|
|
20240429,110100,69197659600,20250,20300,20300,20250,3308
|
|
20240429,110000,69130640450,20300,20250,20300,20250,5125
|
|
20240429,105900,69026640600,20300,20300,20300,20250,3405
|
|
20240429,105800,68957645200,20300,20300,20300,20250,4461
|
|
20240429,105700,68867209500,20250,20300,20300,20250,1933
|
|
20240429,105600,68828016150,20300,20250,20300,20250,3640
|
|
20240429,105500,68754209550,20300,20300,20300,20250,3139
|
|
20240429,105400,68690561900,20300,20300,20300,20250,4504
|
|
20240429,105300,68599290450,20250,20300,20300,20250,7875
|
|
20240429,105200,68439736850,20250,20300,20300,20250,3259
|
|
20240429,105100,68373701400,20250,20300,20300,20250,5983
|
|
20240429,105000,68252410400,20250,20250,20300,20250,11154
|
|
20240429,104900,68026182100,20250,20250,20250,20200,11051
|
|
20240429,104800,67802448050,20250,20200,20250,20150,12900
|
|
20240429,104700,67541921600,20150,20200,20200,20100,7605
|
|
20240429,104600,67388660700,20150,20150,20200,20100,7961
|
|
20240429,104500,67228230500,20150,20200,20200,20150,3268
|
|
20240429,104400,67162328250,20200,20250,20250,20150,10911
|
|
20240429,104300,66942009950,20200,20300,20300,20200,3199
|
|
20240429,104200,66877295250,20250,20250,20300,20250,5599
|
|
20240429,104100,66763875550,20300,20250,20300,20250,6351
|
|
20240429,104000,66635175600,20250,20250,20300,20250,7312
|
|
20240429,103900,66486934300,20250,20300,20300,20250,4516
|
|
20240429,103800,66395287700,20250,20250,20300,20250,1681
|
|
20240429,103700,66361212950,20250,20250,20300,20250,1420
|
|
20240429,103600,66332433550,20300,20250,20300,20250,3225
|
|
20240429,103500,66267064950,20250,20300,20300,20250,5460
|
|
20240429,103400,66156406900,20300,20200,20300,20200,16272
|
|
20240429,103300,65827129450,20200,20200,20250,20200,5362
|
|
20240429,103200,65718763450,20250,20250,20250,20200,3494
|
|
20240429,103100,65648131300,20250,20200,20250,20200,1607
|
|
20240429,103000,65615632250,20200,20250,20250,20200,6734
|
|
20240429,102900,65479452050,20250,20200,20250,20200,3410
|
|
20240429,102800,65410536350,20200,20200,20250,20200,7259
|
|
20240429,102700,65263752600,20250,20250,20250,20200,4409
|
|
20240429,102600,65174590900,20250,20250,20300,20200,4049
|
|
20240429,102500,65092650700,20250,20300,20300,20200,14710
|
|
20240429,102400,64794550150,20300,20250,20300,20200,21508
|
|
20240429,102300,64359198700,20250,20150,20250,20150,17493
|
|
20240429,102200,64005983300,20150,20100,20200,20100,15882
|
|
20240429,102100,63686008950,20100,20000,20100,20000,13801
|
|
20240429,102000,63409461150,20000,20050,20100,20000,15504
|
|
20240429,101900,63098831000,20050,20100,20150,20050,10913
|
|
20240429,101800,62879563050,20100,20150,20150,20050,8685
|
|
20240429,101700,62704978000,20150,20150,20150,20100,2440
|
|
20240429,101600,62655916300,20100,20150,20150,20100,3237
|
|
20240429,101500,62590826900,20100,20150,20150,20100,6001
|
|
20240429,101400,62470159650,20100,20100,20150,20100,7762
|
|
20240429,101300,62313996550,20100,20150,20200,20100,8886
|
|
20240429,101200,62134963550,20150,20200,20250,20150,10568
|
|
20240429,101100,61921498150,20200,20200,20250,20150,37129
|
|
20240429,101000,61171390400,20200,20200,20200,20150,14862
|
|
20240429,100900,60871216400,20200,20150,20200,20100,8513
|
|
20240429,100800,60699669850,20150,20100,20150,20050,11948
|
|
20240429,100700,60458947750,20100,20150,20150,20050,15674
|
|
20240429,100600,60143647000,20150,20100,20150,20050,12819
|
|
20240429,100500,59885892950,20100,20000,20100,20000,13267
|
|
20240429,100400,59619735350,20000,20000,20050,19990,30087
|
|
20240429,100300,59017982500,20000,20000,20050,20000,16177
|
|
20240429,100200,58694371650,20000,20050,20100,20000,7599
|
|
20240429,100100,58542029900,20050,20050,20150,20000,21370
|
|
20240429,100000,58113122700,20050,20100,20150,20050,9561
|
|
20240429,095900,57921114550,20050,20150,20150,20050,17154
|
|
20240429,095800,57576965300,20150,20100,20150,20000,18458
|
|
20240429,095700,57206393250,20100,20050,20150,20000,28107
|
|
20240429,095600,56642566150,20050,20150,20200,20050,46408
|
|
20240429,095500,55708847150,20200,20250,20300,20150,39884
|
|
20240429,095400,54900970800,20250,20250,20300,20250,4772
|
|
20240429,095300,54804287550,20300,20250,20300,20250,5605
|
|
20240429,095200,54690708350,20300,20350,20350,20200,15458
|
|
20240429,095100,54377182100,20300,20350,20350,20300,10064
|
|
20240429,095000,54172613750,20350,20300,20350,20200,22992
|
|
20240429,094900,53706102050,20300,20200,20300,20200,8062
|
|
20240429,094800,53542826300,20200,20250,20250,20150,22429
|
|
20240429,094700,53089378100,20250,20300,20300,20250,13944
|
|
20240429,094600,52806787700,20250,20350,20350,20250,6893
|
|
20240429,094500,52666968250,20350,20300,20350,20250,15794
|
|
20240429,094400,52346530750,20300,20350,20350,20250,10883
|
|
20240429,094300,52125640300,20350,20300,20400,20250,52783
|
|
20240429,094200,51052029800,20250,20250,20300,20250,14082
|
|
20240429,094100,50766346200,20250,20200,20300,20150,11013
|
|
20240429,094000,50543502050,20250,20150,20250,20150,16228
|
|
20240429,093900,50215970300,20150,20200,20200,20100,23118
|
|
20240429,093800,49750107100,20200,20300,20300,20150,38728
|
|
20240429,093700,48966758200,20250,20200,20300,20200,26633
|
|
20240429,093600,48428057350,20250,20250,20250,20150,33810
|
|
20240429,093500,47744781250,20200,20350,20450,20200,54651
|
|
20240429,093400,46634545900,20350,20500,20500,20300,69848
|
|
20240429,093300,45209051700,20450,20400,20600,20400,138008
|
|
20240429,093200,42379847700,20350,20400,20450,20300,75407
|
|
20240429,093100,40841349850,20400,20300,20500,20300,113436
|
|
20240429,093000,38526887250,20300,20350,20350,20250,56955
|
|
20240429,092900,37370570700,20300,20250,20350,20200,47072
|
|
20240429,092800,36415903900,20250,20300,20300,20150,42070
|
|
20240429,092700,35564663050,20300,20150,20300,20150,97899
|
|
20240429,092600,33583035600,20150,20300,20300,20100,74017
|
|
20240429,092500,32087052900,20300,20050,20300,20050,150269
|
|
20240429,092400,29049556300,20050,20200,20200,20050,57066
|
|
20240429,092300,27901699500,20200,19970,20200,19960,103518
|
|
20240429,092200,25824693100,19970,19870,19980,19870,48980
|
|
20240429,092100,24847816050,19880,19840,19880,19820,19552
|
|
20240429,092000,24460010120,19830,19760,19840,19710,24104
|
|
20240429,091900,23982879680,19760,19800,19820,19710,70899
|
|
20240429,091800,22582094550,19800,19880,19890,19800,26032
|
|
20240429,091700,22065846130,19890,19920,19940,19880,25753
|
|
20240429,091600,21553231970,19920,19910,19920,19890,12679
|
|
20240429,091500,21300797020,19900,19840,19920,19820,21743
|
|
20240429,091400,20868724680,19850,19890,19900,19850,9024
|
|
20240429,091300,20689436850,19890,19860,19910,19840,12871
|
|
20240429,091200,20433504550,19880,19900,19910,19800,50960
|
|
20240429,091100,19421688190,19910,19960,19960,19890,33504
|
|
20240429,091000,18754311210,19960,19900,19980,19850,52124
|
|
20240429,090900,17715734410,19890,19820,19890,19800,20334
|
|
20240429,090800,17311886210,19830,19790,19850,19750,36097
|
|
20240429,090700,16597700300,19810,19890,19890,19770,43349
|
|
20240429,090600,15736918490,19890,19600,19930,19570,73711
|
|
20240429,090500,14274475080,19600,19640,19660,19560,100015
|
|
20240429,090400,12312018130,19640,19810,19830,19620,108009
|
|
20240429,090300,10181657750,19810,19850,19920,19810,54150
|
|
20240429,090200,9106028330,19860,19940,19950,19840,71698
|
|
20240429,090100,7678745260,19940,19980,20100,19900,98143
|
|
20240429,090000,5717571850,19980,20100,20150,19900,253665
|