614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191100,17307070650,26550,26550,26550,26550,41474
|
|
20240429,191000,17307070650,26550,26550,26550,26550,0
|
|
20240429,190900,17307070650,26550,26550,26550,26550,0
|
|
20240429,190800,17307070650,26550,26550,26550,26550,0
|
|
20240429,190700,17307070650,26550,26550,26550,26550,0
|
|
20240429,190600,17307070650,26550,26550,26550,26550,0
|
|
20240429,190500,17307070650,26550,26550,26550,26550,0
|
|
20240429,190400,17307070650,26550,26550,26550,26550,0
|
|
20240429,190300,17307070650,26550,26550,26550,26550,0
|
|
20240429,190200,17307070650,26550,26550,26550,26550,0
|
|
20240429,190100,17307070650,26550,26550,26550,26550,0
|
|
20240429,190000,17307070650,26550,26550,26550,26550,0
|
|
20240429,185900,17307070650,26550,26550,26550,26550,0
|
|
20240429,185800,17307070650,26550,26550,26550,26550,0
|
|
20240429,185700,17307070650,26550,26550,26550,26550,0
|
|
20240429,185600,17307070650,26550,26550,26550,26550,0
|
|
20240429,185500,17307070650,26550,26550,26550,26550,0
|
|
20240429,185400,17307070650,26550,26550,26550,26550,0
|
|
20240429,185300,17307070650,26550,26550,26550,26550,0
|
|
20240429,185200,17307070650,26550,26550,26550,26550,0
|
|
20240429,185100,17307070650,26550,26550,26550,26550,0
|
|
20240429,185000,17307070650,26550,26550,26550,26550,0
|
|
20240429,184900,17307070650,26550,26550,26550,26550,0
|
|
20240429,184800,17307070650,26550,26550,26550,26550,0
|
|
20240429,184700,17307070650,26550,26550,26550,26550,0
|
|
20240429,184600,17307070650,26550,26550,26550,26550,0
|
|
20240429,184500,17307070650,26550,26550,26550,26550,0
|
|
20240429,184400,17307070650,26550,26550,26550,26550,0
|
|
20240429,184300,17307070650,26550,26550,26550,26550,0
|
|
20240429,184200,17307070650,26550,26550,26550,26550,0
|
|
20240429,184100,17307070650,26550,26550,26550,26550,41474
|
|
20240429,184000,17307070650,26550,26550,26550,26550,0
|
|
20240429,183900,17307070650,26550,26550,26550,26550,0
|
|
20240429,183800,17307070650,26550,26550,26550,26550,0
|
|
20240429,183700,17307070650,26550,26550,26550,26550,0
|
|
20240429,183600,17307070650,26550,26550,26550,26550,0
|
|
20240429,183500,17307070650,26550,26550,26550,26550,0
|
|
20240429,183400,17307070650,26550,26550,26550,26550,0
|
|
20240429,183300,17307070650,26550,26550,26550,26550,0
|
|
20240429,183200,17307070650,26550,26550,26550,26550,0
|
|
20240429,183100,17307070650,26550,26550,26550,26550,0
|
|
20240429,183000,17307070650,26550,26550,26550,26550,0
|
|
20240429,182900,17307070650,26550,26550,26550,26550,0
|
|
20240429,182800,17307070650,26550,26550,26550,26550,0
|
|
20240429,182700,17307070650,26550,26550,26550,26550,0
|
|
20240429,182600,17307070650,26550,26550,26550,26550,0
|
|
20240429,182500,17307070650,26550,26550,26550,26550,0
|
|
20240429,182400,17307070650,26550,26550,26550,26550,0
|
|
20240429,182300,17307070650,26550,26550,26550,26550,0
|
|
20240429,182200,17307070650,26550,26550,26550,26550,0
|
|
20240429,182100,17307070650,26550,26550,26550,26550,0
|
|
20240429,182000,17307070650,26550,26550,26550,26550,0
|
|
20240429,181900,17307070650,26550,26550,26550,26550,0
|
|
20240429,181800,17307070650,26550,26550,26550,26550,0
|
|
20240429,181700,17307070650,26550,26550,26550,26550,0
|
|
20240429,181600,17307070650,26550,26550,26550,26550,0
|
|
20240429,181500,17307070650,26550,26550,26550,26550,0
|
|
20240429,181400,17307070650,26550,26550,26550,26550,0
|
|
20240429,181300,17307070650,26550,26550,26550,26550,0
|
|
20240429,181200,17307070650,26550,26550,26550,26550,0
|
|
20240429,181100,17307070650,26550,26550,26550,26550,41474
|
|
20240429,181000,17307070650,26550,26550,26550,26550,0
|
|
20240429,180900,17307070650,26550,26550,26550,26550,0
|
|
20240429,180800,17307070650,26550,26550,26550,26550,0
|
|
20240429,180700,17307070650,26550,26550,26550,26550,0
|
|
20240429,180600,17307070650,26550,26550,26550,26550,0
|
|
20240429,180500,17307070650,26550,26550,26550,26550,0
|
|
20240429,180400,17307070650,26550,26550,26550,26550,0
|
|
20240429,180300,17307070650,26550,26550,26550,26550,0
|
|
20240429,180200,17307070650,26550,26550,26550,26550,0
|
|
20240429,180100,17307070650,26550,26550,26550,26550,0
|
|
20240429,180000,17307070650,26550,26550,26550,26550,0
|
|
20240429,175900,17307070650,26550,26550,26550,26550,0
|
|
20240429,175800,17307070650,26550,26550,26550,26550,0
|
|
20240429,175700,17307070650,26550,26550,26550,26550,0
|
|
20240429,175600,17307070650,26550,26550,26550,26550,0
|
|
20240429,175500,17307070650,26550,26550,26550,26550,0
|
|
20240429,175400,17307070650,26550,26550,26550,26550,0
|
|
20240429,175300,17307070650,26550,26550,26550,26550,0
|
|
20240429,175200,17307070650,26550,26550,26550,26550,0
|
|
20240429,175100,17307070650,26550,26550,26550,26550,0
|
|
20240429,175000,17307070650,26550,26550,26550,26550,0
|
|
20240429,174900,17307070650,26550,26550,26550,26550,0
|
|
20240429,174800,17307070650,26550,26550,26550,26550,0
|
|
20240429,174700,17307070650,26550,26550,26550,26550,0
|
|
20240429,174600,17307070650,26550,26550,26550,26550,0
|
|
20240429,174500,17307070650,26550,26550,26550,26550,0
|
|
20240429,174400,17307070650,26550,26550,26550,26550,0
|
|
20240429,174300,17307070650,26550,26550,26550,26550,0
|
|
20240429,174200,17307070650,26550,26550,26550,26550,0
|
|
20240429,174100,17307070650,26550,26550,26550,26550,41474
|
|
20240429,174000,17307070650,26550,26550,26550,26550,0
|
|
20240429,173900,17307070650,26550,26550,26550,26550,0
|
|
20240429,173800,17307070650,26550,26550,26550,26550,0
|
|
20240429,173700,17307070650,26550,26550,26550,26550,0
|
|
20240429,173600,17307070650,26550,26550,26550,26550,0
|
|
20240429,173500,17307070650,26550,26550,26550,26550,0
|
|
20240429,173400,17307070650,26550,26550,26550,26550,0
|
|
20240429,173300,17307070650,26550,26550,26550,26550,0
|
|
20240429,173200,17307070650,26550,26550,26550,26550,0
|
|
20240429,173100,17307070650,26550,26550,26550,26550,0
|
|
20240429,173000,17307070650,26550,26550,26550,26550,0
|
|
20240429,172900,17307070650,26550,26550,26550,26550,0
|
|
20240429,172800,17307070650,26550,26550,26550,26550,0
|
|
20240429,172700,17307070650,26550,26550,26550,26550,0
|
|
20240429,172600,17307070650,26550,26550,26550,26550,0
|
|
20240429,172500,17307070650,26550,26550,26550,26550,0
|
|
20240429,172400,17307070650,26550,26550,26550,26550,0
|
|
20240429,172300,17307070650,26550,26550,26550,26550,0
|
|
20240429,172200,17307070650,26550,26550,26550,26550,0
|
|
20240429,172100,17307070650,26550,26550,26550,26550,0
|
|
20240429,172000,17307070650,26550,26550,26550,26550,0
|
|
20240429,171900,17307070650,26550,26550,26550,26550,0
|
|
20240429,171800,17307070650,26550,26550,26550,26550,0
|
|
20240429,171700,17307070650,26550,26550,26550,26550,0
|
|
20240429,171600,17307070650,26550,26550,26550,26550,0
|
|
20240429,171500,17307070650,26550,26550,26550,26550,0
|
|
20240429,171400,17307070650,26550,26550,26550,26550,0
|
|
20240429,171300,17307070650,26550,26550,26550,26550,0
|
|
20240429,171200,17307070650,26550,26550,26550,26550,0
|
|
20240429,171100,17307070650,26550,26550,26550,26550,41474
|
|
20240429,171000,17307070650,26550,26550,26550,26550,0
|
|
20240429,170900,17307070650,26550,26550,26550,26550,0
|
|
20240429,170800,17307070650,26550,26550,26550,26550,0
|
|
20240429,170700,17307070650,26550,26550,26550,26550,0
|
|
20240429,170600,17307070650,26550,26550,26550,26550,0
|
|
20240429,170500,17307070650,26550,26550,26550,26550,0
|
|
20240429,170400,17307070650,26550,26550,26550,26550,0
|
|
20240429,170300,17307070650,26550,26550,26550,26550,0
|
|
20240429,170200,17307070650,26550,26550,26550,26550,0
|
|
20240429,170100,17307070650,26550,26550,26550,26550,0
|
|
20240429,170000,17307070650,26550,26550,26550,26550,0
|
|
20240429,165900,17307070650,26550,26550,26550,26550,0
|
|
20240429,165800,17307070650,26550,26550,26550,26550,0
|
|
20240429,165700,17307070650,26550,26550,26550,26550,0
|
|
20240429,165600,17307070650,26550,26550,26550,26550,0
|
|
20240429,165500,17307070650,26550,26550,26550,26550,0
|
|
20240429,165400,17307070650,26550,26550,26550,26550,0
|
|
20240429,165300,17307070650,26550,26550,26550,26550,0
|
|
20240429,165200,17307070650,26550,26550,26550,26550,0
|
|
20240429,165100,17307070650,26550,26550,26550,26550,0
|
|
20240429,165000,17307070650,26550,26550,26550,26550,0
|
|
20240429,164900,17307070650,26550,26550,26550,26550,0
|
|
20240429,164800,17307070650,26550,26550,26550,26550,0
|
|
20240429,164700,17307070650,26550,26550,26550,26550,0
|
|
20240429,164600,17307070650,26550,26550,26550,26550,0
|
|
20240429,164500,17307070650,26550,26550,26550,26550,0
|
|
20240429,164400,17307070650,26550,26550,26550,26550,0
|
|
20240429,164300,17307070650,26550,26550,26550,26550,0
|
|
20240429,164200,17307070650,26550,26550,26550,26550,0
|
|
20240429,164100,17307070650,26550,26550,26550,26550,41474
|
|
20240429,164000,17307070650,26550,26550,26550,26550,0
|
|
20240429,163900,17307070650,26550,26550,26550,26550,0
|
|
20240429,163800,17307070650,26550,26550,26550,26550,0
|
|
20240429,163700,17307070650,26550,26550,26550,26550,0
|
|
20240429,163600,17307070650,26550,26550,26550,26550,0
|
|
20240429,163500,17307070650,26550,26550,26550,26550,0
|
|
20240429,163400,17307070650,26550,26550,26550,26550,0
|
|
20240429,163300,17307070650,26550,26550,26550,26550,0
|
|
20240429,163200,17307070650,26550,26550,26550,26550,0
|
|
20240429,163100,17307070650,26550,26550,26550,26550,0
|
|
20240429,163000,17307070650,26550,26550,26550,26550,0
|
|
20240429,162900,17307070650,26550,26550,26550,26550,0
|
|
20240429,162800,17307070650,26550,26550,26550,26550,0
|
|
20240429,162700,17307070650,26550,26550,26550,26550,0
|
|
20240429,162600,17307070650,26550,26550,26550,26550,0
|
|
20240429,162500,17307070650,26550,26550,26550,26550,0
|
|
20240429,162400,17307070650,26550,26550,26550,26550,0
|
|
20240429,162300,17307070650,26550,26550,26550,26550,0
|
|
20240429,162200,17307070650,26550,26550,26550,26550,0
|
|
20240429,162100,17307070650,26550,26550,26550,26550,0
|
|
20240429,162000,17307070650,26550,26550,26550,26550,0
|
|
20240429,161900,17307070650,26550,26550,26550,26550,0
|
|
20240429,161800,17307070650,26550,26550,26550,26550,0
|
|
20240429,161700,17307070650,26550,26550,26550,26550,0
|
|
20240429,161600,17307070650,26550,26550,26550,26550,0
|
|
20240429,161500,17307070650,26550,26550,26550,26550,0
|
|
20240429,161400,17307070650,26550,26550,26550,26550,0
|
|
20240429,161300,17307070650,26550,26550,26550,26550,0
|
|
20240429,161200,17307070650,26550,26550,26550,26550,0
|
|
20240429,161100,17307070650,26550,26550,26550,26550,41474
|
|
20240429,161000,17307070650,26550,26550,26550,26550,0
|
|
20240429,160900,17307070650,26550,26550,26550,26550,0
|
|
20240429,160800,17307070650,26550,26550,26550,26550,0
|
|
20240429,160700,17307070650,26550,26550,26550,26550,0
|
|
20240429,160600,17307070650,26550,26550,26550,26550,0
|
|
20240429,160500,17307070650,26550,26550,26550,26550,0
|
|
20240429,160400,17307070650,26550,26550,26550,26550,0
|
|
20240429,160300,17307070650,26550,26550,26550,26550,0
|
|
20240429,160200,17307070650,26550,26550,26550,26550,0
|
|
20240429,160100,17307070650,26550,26550,26550,26550,0
|
|
20240429,160000,17307070650,26550,26550,26550,26550,0
|
|
20240429,155900,17307070650,26550,26550,26550,26550,0
|
|
20240429,155800,17307070650,26550,26550,26550,26550,0
|
|
20240429,155700,17307070650,26550,26550,26550,26550,0
|
|
20240429,155600,17307070650,26550,26550,26550,26550,0
|
|
20240429,155500,17307070650,26550,26550,26550,26550,0
|
|
20240429,155400,17307070650,26550,26550,26550,26550,0
|
|
20240429,155300,17307070650,26550,26550,26550,26550,0
|
|
20240429,155200,17307070650,26550,26550,26550,26550,0
|
|
20240429,155100,17307070650,26550,26550,26550,26550,0
|
|
20240429,155000,17307070650,26550,26550,26550,26550,0
|
|
20240429,154900,17307070650,26550,26550,26550,26550,0
|
|
20240429,154800,17307070650,26550,26550,26550,26550,0
|
|
20240429,154700,17307070650,26550,26550,26550,26550,0
|
|
20240429,154600,17307070650,26550,26550,26550,26550,0
|
|
20240429,154500,17307070650,26550,26550,26550,26550,0
|
|
20240429,154400,17307070650,26550,26550,26550,26550,0
|
|
20240429,154300,17307070650,26550,26550,26550,26550,0
|
|
20240429,154200,17307070650,26550,26550,26550,26550,0
|
|
20240429,154100,17307070650,26550,26550,26550,26550,41474
|
|
20240429,154000,17307070650,26550,26550,26550,26550,0
|
|
20240429,153900,17307070650,26550,26550,26550,26550,0
|
|
20240429,153800,17307070650,26550,26550,26550,26550,0
|
|
20240429,153700,17307070650,26550,26550,26550,26550,0
|
|
20240429,153600,17307070650,26550,26550,26550,26550,0
|
|
20240429,153500,17307070650,26550,26550,26550,26550,0
|
|
20240429,153400,17307070650,26550,26550,26550,26550,0
|
|
20240429,153300,17307070650,26550,26550,26550,26550,0
|
|
20240429,153200,17307070650,26550,26550,26550,26550,0
|
|
20240429,153100,17307070650,26550,26550,26550,26550,0
|
|
20240429,153000,17307070650,26550,26550,26550,26550,41474
|
|
20240429,152900,16205935950,26500,26500,26500,26500,0
|
|
20240429,152800,16205935950,26500,26500,26500,26500,0
|
|
20240429,152700,16205935950,26500,26500,26500,26500,0
|
|
20240429,152600,16205935950,26500,26500,26500,26500,0
|
|
20240429,152500,16205935950,26500,26500,26500,26500,0
|
|
20240429,152400,16205935950,26500,26500,26500,26500,0
|
|
20240429,152300,16205935950,26500,26500,26500,26500,0
|
|
20240429,152200,16205935950,26500,26500,26500,26500,0
|
|
20240429,152100,16205935950,26500,26500,26500,26500,0
|
|
20240429,152000,16205935950,26500,26500,26500,26500,0
|
|
20240429,151900,16205935950,26500,26450,26550,26450,2583
|
|
20240429,151800,16137527700,26450,26450,26500,26450,1346
|
|
20240429,151700,16101904050,26450,26500,26500,26450,1146
|
|
20240429,151600,16071591800,26450,26500,26550,26450,6985
|
|
20240429,151500,15886503400,26550,26500,26550,26500,759
|
|
20240429,151400,15866385550,26500,26550,26550,26500,1337
|
|
20240429,151300,15830950250,26500,26500,26550,26500,861
|
|
20240429,151200,15808132000,26500,26500,26550,26500,1087
|
|
20240429,151100,15779305900,26500,26500,26550,26500,393
|
|
20240429,151000,15768889950,26500,26550,26600,26500,2421
|
|
20240429,150900,15704617550,26600,26600,26600,26550,909
|
|
20240429,150800,15680471750,26550,26600,26600,26550,1975
|
|
20240429,150700,15628011000,26550,26550,26600,26550,831
|
|
20240429,150600,15605925850,26550,26600,26600,26550,2421
|
|
20240429,150500,15541588950,26550,26550,26600,26550,519
|
|
20240429,150400,15527801450,26600,26550,26600,26500,10990
|
|
20240429,150300,15236361150,26550,26600,26600,26550,3907
|
|
20240429,150200,15132626000,26600,26550,26600,26550,314
|
|
20240429,150100,15124286900,26550,26550,26600,26550,385
|
|
20240429,150000,15114053700,26550,26600,26600,26550,944
|
|
20240429,145900,15088969350,26600,26550,26600,26550,1882
|
|
20240429,145800,15038979650,26600,26550,26600,26550,2956
|
|
20240429,145700,14960450600,26600,26600,26600,26550,578
|
|
20240429,145600,14945095250,26600,26600,26600,26550,2285
|
|
20240429,145500,14884412450,26550,26550,26600,26550,1038
|
|
20240429,145400,14856822300,26600,26600,26600,26550,641
|
|
20240429,145300,14839785000,26550,26550,26600,26550,1987
|
|
20240429,145200,14786946650,26550,26550,26600,26550,1809
|
|
20240429,145100,14738894950,26600,26600,26600,26550,648
|
|
20240429,145000,14721670350,26550,26600,26600,26500,7757
|
|
20240429,144900,14515845400,26600,26600,26600,26550,1814
|
|
20240429,144800,14467662550,26550,26550,26600,26550,2174
|
|
20240429,144700,14409891500,26600,26550,26600,26550,1203
|
|
20240429,144600,14377938200,26600,26550,26600,26550,1454
|
|
20240429,144500,14339316800,26550,26600,26600,26550,762
|
|
20240429,144400,14319071200,26600,26600,26600,26550,653
|
|
20240429,144300,14301723350,26600,26600,26600,26550,690
|
|
20240429,144200,14283381150,26550,26550,26600,26550,756
|
|
20240429,144100,14263286250,26600,26550,26600,26550,379
|
|
20240429,144000,14253215800,26550,26600,26600,26550,748
|
|
20240429,143900,14233338950,26600,26600,26600,26550,748
|
|
20240429,143800,14213450650,26600,26600,26600,26550,896
|
|
20240429,143700,14189649700,26600,26550,26600,26550,872
|
|
20240429,143600,14166471100,26550,26550,26600,26550,493
|
|
20240429,143500,14153363300,26550,26600,26650,26550,435
|
|
20240429,143400,14141795600,26600,26650,26650,26550,543
|
|
20240429,143300,14127347150,26650,26600,26650,26550,698
|
|
20240429,143200,14108778100,26550,26600,26600,26500,441
|
|
20240429,143100,14097065700,26600,26550,26600,26550,5848
|
|
20240429,143000,13941745550,26550,26550,26600,26550,1202
|
|
20240429,142900,13909812700,26600,26600,26600,26550,1810
|
|
20240429,142800,13861676550,26550,26550,26600,26550,2417
|
|
20240429,142700,13797435050,26600,26600,26600,26550,1653
|
|
20240429,142600,13753518050,26550,26600,26600,26550,535
|
|
20240429,142500,13739294700,26550,26600,26600,26550,575
|
|
20240429,142400,13724010250,26600,26600,26600,26550,670
|
|
20240429,142300,13706194800,26600,26600,26600,26550,1087
|
|
20240429,142200,13677288900,26550,26550,26600,26550,695
|
|
20240429,142100,13658808900,26600,26600,26650,26550,2342
|
|
20240429,142000,13596515200,26600,26600,26600,26550,550
|
|
20240429,141900,13581895200,26600,26550,26600,26550,506
|
|
20240429,141800,13568440350,26600,26550,26600,26550,1451
|
|
20240429,141700,13529884900,26550,26550,26600,26550,1510
|
|
20240429,141600,13489727900,26550,26550,26600,26550,724
|
|
20240429,141500,13470480900,26550,26600,26600,26550,502
|
|
20240429,141400,13457132250,26550,26650,26650,26550,13397
|
|
20240429,141300,13100797900,26650,26650,26650,26600,569
|
|
20240429,141200,13085641300,26650,26600,26650,26600,954
|
|
20240429,141100,13060237900,26650,26600,26650,26600,445
|
|
20240429,141000,13048385350,26600,26600,26650,26600,1317
|
|
20240429,140900,13013319900,26600,26650,26650,26600,543
|
|
20240429,140800,12998861550,26650,26650,26650,26600,804
|
|
20240429,140700,12977463450,26650,26650,26650,26600,327
|
|
20240429,140600,12968758050,26650,26600,26650,26600,1025
|
|
20240429,140500,12941462050,26650,26600,26650,26600,907
|
|
20240429,140400,12917321250,26600,26650,26650,26600,1447
|
|
20240429,140300,12878776500,26650,26600,26650,26600,1269
|
|
20240429,140200,12844975400,26650,26650,26650,26600,710
|
|
20240429,140100,12826067700,26650,26650,26650,26600,420
|
|
20240429,140000,12814880300,26600,26600,26650,26600,1068
|
|
20240429,135900,12786440200,26650,26650,26650,26600,581
|
|
20240429,135800,12770967200,26650,26650,26650,26600,754
|
|
20240429,135700,12750888950,26600,26650,26650,26600,749
|
|
20240429,135600,12730944950,26650,26600,26650,26600,3205
|
|
20240429,135500,12645649050,26600,26650,26650,26600,689
|
|
20240429,135400,12627305350,26650,26600,26650,26600,1926
|
|
20240429,135300,12576043700,26650,26600,26650,26600,1442
|
|
20240429,135200,12537644200,26600,26650,26650,26600,584
|
|
20240429,135100,12522094050,26650,26650,26700,26600,724
|
|
20240429,135000,12502800000,26700,26700,26700,26650,6817
|
|
20240429,134900,12321074200,26650,26650,26650,26600,2807
|
|
20240429,134800,12246271150,26650,26600,26650,26600,1134
|
|
20240429,134700,12216084400,26650,26600,26700,26600,8241
|
|
20240429,134600,11996447100,26650,26650,26650,26600,1418
|
|
20240429,134500,11958661550,26650,26650,26650,26600,534
|
|
20240429,134400,11944433500,26650,26600,26650,26600,830
|
|
20240429,134300,11922318750,26650,26650,26650,26600,710
|
|
20240429,134200,11903401050,26600,26600,26650,26600,2165
|
|
20240429,134100,11845748850,26650,26600,26650,26600,288
|
|
20240429,134000,11838077100,26650,26650,26650,26600,349
|
|
20240429,133900,11828785350,26650,26600,26650,26600,341
|
|
20240429,133800,11819702200,26650,26650,26650,26600,311
|
|
20240429,133700,11811417500,26600,26600,26650,26600,625
|
|
20240429,133600,11794769350,26650,26600,26650,26600,354
|
|
20240429,133500,11785338050,26650,26600,26650,26600,648
|
|
20240429,133400,11768072250,26600,26600,26650,26600,230
|
|
20240429,133300,11761945350,26650,26650,26650,26600,344
|
|
20240429,133200,11752780100,26650,26600,26650,26600,554
|
|
20240429,133100,11738033350,26600,26650,26650,26600,246
|
|
20240429,133000,11731480250,26650,26600,26650,26600,3093
|
|
20240429,132900,11649079250,26650,26650,26650,26600,1131
|
|
20240429,132800,11618980200,26650,26650,26650,26600,625
|
|
20240429,132700,11602328950,26650,26600,26650,26600,1198
|
|
20240429,132600,11570426350,26650,26650,26650,26600,310
|
|
20240429,132500,11562167950,26600,26650,26650,26600,2329
|
|
20240429,132400,11500205800,26650,26600,26650,26600,312
|
|
20240429,132300,11491894400,26650,26600,26650,26600,797
|
|
20240429,132200,11470687650,26650,26650,26650,26600,513
|
|
20240429,132100,11457020200,26600,26650,26650,26600,616
|
|
20240429,132000,11440606350,26600,26600,26650,26600,1439
|
|
20240429,131900,11402311650,26600,26600,26600,26550,604
|
|
20240429,131800,11386247450,26600,26550,26600,26550,2092
|
|
20240429,131700,11330602500,26600,26600,26600,26550,891
|
|
20240429,131600,11306929050,26600,26600,26600,26550,195
|
|
20240429,131500,11301744650,26600,26600,26600,26550,258
|
|
20240429,131400,11294884250,26600,26650,26650,26550,885
|
|
20240429,131300,11271340300,26650,26650,26650,26600,782
|
|
20240429,131200,11250529800,26650,26600,26650,26600,411
|
|
20240429,131100,11239583300,26650,26650,26650,26600,305
|
|
20240429,131000,11231462400,26600,26650,26650,26600,724
|
|
20240429,130900,11212202850,26650,26600,26650,26550,8086
|
|
20240429,130800,10997146000,26650,26650,26650,26600,948
|
|
20240429,130700,10971908250,26650,26600,26650,26600,459
|
|
20240429,130600,10959682700,26600,26650,26650,26600,839
|
|
20240429,130500,10937341750,26650,26650,26650,26600,1222
|
|
20240429,130400,10904821750,26600,26650,26650,26600,512
|
|
20240429,130300,10891184650,26650,26600,26650,26600,740
|
|
20240429,130200,10871472550,26650,26650,26650,26600,527
|
|
20240429,130100,10857431600,26600,26600,26650,26600,648
|
|
20240429,130000,10840172500,26650,26650,26650,26600,320
|
|
20240429,125900,10831648950,26600,26650,26650,26600,474
|
|
20240429,125800,10819019750,26650,26600,26650,26600,881
|
|
20240429,125700,10795555850,26650,26650,26650,26600,803
|
|
20240429,125600,10774168750,26650,26650,26700,26600,1072
|
|
20240429,125500,10745590200,26650,26650,26700,26600,2331
|
|
20240429,125400,10683491550,26650,26650,26650,26600,202
|
|
20240429,125300,10678111000,26650,26600,26650,26600,328
|
|
20240429,125200,10669372050,26650,26650,26650,26600,1083
|
|
20240429,125100,10640520600,26650,26650,26650,26600,511
|
|
20240429,125000,10626904850,26650,26650,26700,26600,374
|
|
20240429,124900,10616949250,26700,26600,26700,26600,3968
|
|
20240429,124800,10511236350,26600,26650,26650,26600,521
|
|
20240429,124700,10497358900,26650,26600,26650,26600,1040
|
|
20240429,124600,10469652700,26650,26650,26650,26600,814
|
|
20240429,124500,10447978000,26650,26700,26700,26600,667
|
|
20240429,124400,10430210400,26600,26600,26650,26600,1260
|
|
20240429,124300,10396657700,26650,26700,26700,26600,782
|
|
20240429,124200,10375825200,26700,26650,26700,26650,3446
|
|
20240429,124100,10283982800,26650,26700,26700,26650,3566
|
|
20240429,124000,10188945950,26700,26700,26700,26650,577
|
|
20240429,123900,10173548150,26700,26650,26700,26650,2135
|
|
20240429,123800,10116609500,26650,26600,26650,26600,6746
|
|
20240429,123700,9937118050,26600,26650,26650,26550,6173
|
|
20240429,123600,9772924000,26650,26600,26650,26600,508
|
|
20240429,123500,9759391350,26650,26650,26650,26600,811
|
|
20240429,123400,9737784300,26600,26650,26650,26600,618
|
|
20240429,123300,9721318200,26650,26650,26650,26600,355
|
|
20240429,123200,9711858650,26600,26600,26650,26600,264
|
|
20240429,123100,9704826550,26600,26650,26650,26600,664
|
|
20240429,123000,9687133550,26600,26650,26650,26600,1875
|
|
20240429,122900,9637251500,26600,26650,26650,26600,293
|
|
20240429,122800,9629443350,26600,26650,26650,26600,307
|
|
20240429,122700,9621264500,26650,26650,26650,26600,213
|
|
20240429,122600,9615590500,26650,26650,26650,26600,414
|
|
20240429,122500,9604567300,26650,26650,26650,26600,123
|
|
20240429,122400,9601289400,26650,26650,26650,26600,679
|
|
20240429,122300,9583197300,26600,26650,26650,26600,536
|
|
20240429,122200,9568928100,26650,26650,26650,26600,396
|
|
20240429,122100,9558376850,26650,26650,26650,26600,523
|
|
20240429,122000,9544446350,26650,26650,26650,26600,2723
|
|
20240429,121900,9471994200,26650,26650,26650,26600,409
|
|
20240429,121800,9461097150,26600,26600,26650,26600,597
|
|
20240429,121700,9445198750,26650,26600,26650,26600,888
|
|
20240429,121600,9421559450,26650,26650,26650,26550,2636
|
|
20240429,121500,9351403800,26650,26650,26650,26600,408
|
|
20240429,121400,9340531300,26650,26650,26650,26600,176
|
|
20240429,121300,9335844550,26650,26650,26650,26600,543
|
|
20240429,121200,9321375400,26650,26600,26650,26600,1766
|
|
20240429,121100,9274315850,26600,26600,26600,26550,1709
|
|
20240429,121000,9228857050,26600,26550,26600,26550,510
|
|
20240429,120900,9215299350,26600,26600,26600,26550,571
|
|
20240429,120800,9200128000,26600,26600,26600,26550,692
|
|
20240429,120700,9181722650,26600,26600,26600,26550,537
|
|
20240429,120600,9167440850,26600,26550,26600,26550,394
|
|
20240429,120500,9156962650,26600,26600,26600,26550,1616
|
|
20240429,120400,9114024050,26600,26600,26600,26550,145
|
|
20240429,120300,9110169950,26550,26600,26600,26550,296
|
|
20240429,120200,9102300700,26600,26600,26600,26550,437
|
|
20240429,120100,9090683950,26600,26600,26600,26600,1340
|
|
20240429,120000,9055039950,26600,26550,26600,26550,215
|
|
20240429,115900,9049323500,26600,26600,26600,26550,215
|
|
20240429,115800,9043607400,26600,26550,26600,26550,741
|
|
20240429,115700,9023905350,26600,26600,26600,26550,195
|
|
20240429,115600,9018720350,26600,26600,26600,26550,240
|
|
20240429,115500,9012339750,26600,26550,26600,26550,1315
|
|
20240429,115400,8977364050,26550,26600,26600,26550,211
|
|
20240429,115300,8971752100,26600,26550,26600,26550,410
|
|
20240429,115200,8960858800,26600,26650,26650,26550,1993
|
|
20240429,115100,8907858350,26650,26600,26650,26600,227
|
|
20240429,115000,8901818250,26600,26600,26650,26600,2154
|
|
20240429,114900,8844490650,26600,26600,26650,26600,1102
|
|
20240429,114800,8815169150,26650,26650,26650,26600,358
|
|
20240429,114700,8805642200,26650,26650,26650,26600,642
|
|
20240429,114600,8788534350,26650,26650,26650,26600,1247
|
|
20240429,114500,8755358700,26600,26650,26650,26600,792
|
|
20240429,114400,8734256300,26650,26600,26650,26600,1329
|
|
20240429,114300,8698843850,26650,26650,26650,26600,646
|
|
20240429,114200,8681630800,26650,26600,26650,26600,750
|
|
20240429,114100,8661674850,26600,26650,26650,26600,209
|
|
20240429,114000,8656109900,26650,26650,26650,26600,1394
|
|
20240429,113900,8618983100,26650,26650,26650,26600,717
|
|
20240429,113800,8599901300,26650,26650,26650,26600,1398
|
|
20240429,113700,8562655150,26650,26600,26650,26550,2697
|
|
20240429,113600,8490845550,26600,26600,26600,26550,775
|
|
20240429,113500,8470253100,26550,26600,26700,26550,14793
|
|
20240429,113400,8076393150,26600,26650,26650,26600,2947
|
|
20240429,113300,7997925350,26650,26600,26650,26550,11264
|
|
20240429,113200,7698319750,26550,26550,26600,26550,471
|
|
20240429,113100,7685802800,26550,26600,26600,26550,401
|
|
20240429,113000,7675145650,26550,26550,26600,26550,390
|
|
20240429,112900,7664778650,26550,26550,26600,26550,714
|
|
20240429,112800,7645805800,26600,26600,26600,26550,706
|
|
20240429,112700,7627044350,26600,26600,26600,26550,240
|
|
20240429,112600,7620661950,26600,26600,26600,26550,355
|
|
20240429,112500,7611221150,26600,26500,26600,26500,7002
|
|
20240429,112400,7425203300,26550,26550,26550,26500,148
|
|
20240429,112300,7421276800,26550,26550,26550,26500,523
|
|
20240429,112200,7407393000,26550,26550,26550,26500,191
|
|
20240429,112100,7402327600,26500,26550,26550,26500,190
|
|
20240429,112000,7397287600,26500,26550,26550,26500,779
|
|
20240429,111900,7376626050,26550,26550,26550,26500,508
|
|
20240429,111800,7363143900,26500,26450,26550,26450,2651
|
|
20240429,111700,7292906500,26500,26450,26500,26450,410
|
|
20240429,111600,7282050050,26500,26500,26500,26450,390
|
|
20240429,111500,7271716650,26450,26450,26500,26450,368
|
|
20240429,111400,7261970750,26500,26500,26500,26450,363
|
|
20240429,111300,7252353150,26450,26450,26500,26450,1003
|
|
20240429,111200,7225795150,26500,26450,26500,26400,795
|
|
20240429,111100,7204741850,26500,26500,26500,26450,299
|
|
20240429,111000,7196825250,26500,26500,26500,26450,153
|
|
20240429,110900,7192772600,26450,26450,26500,26450,1233
|
|
20240429,110800,7160154700,26450,26450,26500,26400,895
|
|
20240429,110700,7136476200,26450,26450,26450,26400,426
|
|
20240429,110600,7125214300,26450,26450,26500,26400,1614
|
|
20240429,110500,7082522500,26500,26450,26500,26450,419
|
|
20240429,110400,7071425800,26500,26500,26500,26450,303
|
|
20240429,110300,7063400750,26450,26500,26500,26450,597
|
|
20240429,110200,7047603800,26500,26500,26500,26450,379
|
|
20240429,110100,7037567750,26500,26500,26500,26450,380
|
|
20240429,110000,7027500750,26500,26450,26500,26400,884
|
|
20240429,105900,7004120600,26450,26450,26450,26400,251
|
|
20240429,105800,6997487600,26450,26450,26450,26400,682
|
|
20240429,105700,6979453050,26450,26450,26450,26400,504
|
|
20240429,105600,6966129400,26400,26450,26450,26400,129
|
|
20240429,105500,6962721750,26450,26500,26500,26400,3553
|
|
20240429,105400,6868757050,26500,26500,26500,26450,283
|
|
20240429,105300,6861261150,26500,26450,26500,26450,779
|
|
20240429,105200,6840649000,26450,26500,26550,26450,2449
|
|
20240429,105100,6775766650,26550,26500,26550,26500,687
|
|
20240429,105000,6757553500,26550,26550,26550,26500,1340
|
|
20240429,104900,6722006600,26550,26500,26550,26500,364
|
|
20240429,104800,6712349300,26550,26500,26550,26500,841
|
|
20240429,104700,6690029450,26550,26550,26600,26500,3953
|
|
20240429,104600,6585053250,26550,26500,26550,26500,295
|
|
20240429,104500,6577227450,26500,26550,26550,26500,781
|
|
20240429,104400,6556496700,26500,26550,26550,26500,1669
|
|
20240429,104300,6512240250,26550,26550,26550,26500,706
|
|
20240429,104200,6493506900,26550,26600,26600,26500,1173
|
|
20240429,104100,6462348850,26600,26550,26600,26500,1392
|
|
20240429,104000,6425384900,26500,26450,26550,26450,2794
|
|
20240429,103900,6351337900,26450,26450,26500,26400,3891
|
|
20240429,103800,6248401300,26450,26350,26450,26350,4709
|
|
20240429,103700,6124112600,26400,26350,26400,26350,882
|
|
20240429,103600,6100835150,26400,26400,26400,26350,538
|
|
20240429,103500,6086643150,26400,26400,26400,26350,641
|
|
20240429,103400,6069737450,26400,26400,26400,26350,1123
|
|
20240429,103300,6040130900,26400,26400,26400,26350,1539
|
|
20240429,103200,5999571550,26350,26400,26400,26350,605
|
|
20240429,103100,5983625100,26400,26400,26400,26350,784
|
|
20240429,103000,5962955350,26350,26400,26400,26350,491
|
|
20240429,102900,5950003950,26350,26350,26400,26350,197
|
|
20240429,102800,5944806600,26350,26400,26400,26350,592
|
|
20240429,102700,5929199400,26350,26400,26400,26350,1135
|
|
20240429,102600,5899284350,26400,26400,26400,26350,310
|
|
20240429,102500,5891109200,26400,26400,26400,26350,181
|
|
20240429,102400,5886334450,26350,26350,26400,26300,1078
|
|
20240429,102300,5857920850,26350,26350,26400,26250,22888
|
|
20240429,102200,5255770050,26350,26400,26400,26350,846
|
|
20240429,102100,5233445700,26400,26450,26450,26350,5955
|
|
20240429,102000,5076242900,26450,26450,26450,26400,519
|
|
20240429,101900,5062534700,26450,26450,26450,26400,1335
|
|
20240429,101800,5027271300,26450,26450,26450,26400,1199
|
|
20240429,101700,4995560050,26450,26500,26500,26450,4854
|
|
20240429,101600,4867161450,26450,26500,26500,26450,269
|
|
20240429,101500,4860040700,26450,26500,26500,26450,347
|
|
20240429,101400,4850849950,26500,26500,26500,26450,457
|
|
20240429,101300,4838745000,26500,26500,26500,26450,156
|
|
20240429,101200,4834614500,26500,26500,26550,26450,2029
|
|
20240429,101100,4780847250,26500,26450,26500,26450,3597
|
|
20240429,101000,4685601150,26500,26500,26500,26450,492
|
|
20240429,100900,4672572800,26450,26550,26550,26450,1507
|
|
20240429,100800,4632684200,26550,26500,26550,26450,4018
|
|
20240429,100700,4526190850,26550,26600,26600,26500,1541
|
|
20240429,100600,4485282600,26600,26550,26600,26500,1792
|
|
20240429,100500,4437708700,26600,26550,26600,26550,325
|
|
20240429,100400,4429070000,26550,26600,26600,26550,1030
|
|
20240429,100300,4401716900,26550,26550,26600,26500,4079
|
|
20240429,100200,4293447000,26550,26550,26600,26500,664
|
|
20240429,100100,4275822100,26600,26650,26650,26550,4506
|
|
20240429,100000,4156011650,26650,26650,26650,26600,550
|
|
20240429,095900,4141358650,26600,26600,26650,26600,753
|
|
20240429,095800,4121303400,26650,26650,26650,26600,1112
|
|
20240429,095700,4091673900,26650,26600,26650,26550,2149
|
|
20240429,095600,4034499050,26550,26600,26600,26550,1062
|
|
20240429,095500,4006273900,26600,26600,26600,26550,1828
|
|
20240429,095400,3957702900,26600,26600,26600,26550,1048
|
|
20240429,095300,3929832650,26550,26600,26600,26550,1168
|
|
20240429,095200,3898768050,26600,26600,26600,26550,315
|
|
20240429,095100,3890392350,26600,26600,26600,26550,1055
|
|
20240429,095000,3862349500,26600,26550,26600,26500,7544
|
|
20240429,094900,3661921900,26600,26600,26600,26550,2115
|
|
20240429,094800,3605726200,26600,26600,26600,26550,368
|
|
20240429,094700,3595942450,26600,26550,26600,26500,4505
|
|
20240429,094600,3476336300,26500,26550,26550,26500,546
|
|
20240429,094500,3461853650,26550,26550,26550,26450,979
|
|
20240429,094400,3435906850,26550,26550,26550,26500,1775
|
|
20240429,094300,3388849950,26500,26550,26550,26500,1244
|
|
20240429,094200,3355848050,26500,26500,26550,26500,632
|
|
20240429,094100,3339084150,26500,26550,26550,26500,1051
|
|
20240429,094000,3311187850,26550,26550,26550,26500,1775
|
|
20240429,093900,3264126700,26550,26550,26550,26500,462
|
|
20240429,093800,3251869900,26500,26550,26550,26500,1023
|
|
20240429,093700,3224735800,26500,26550,26550,26500,368
|
|
20240429,093600,3214965550,26550,26500,26600,26450,3135
|
|
20240429,093500,3131790200,26500,26500,26500,26450,2281
|
|
20240429,093400,3071411500,26450,26500,26500,26450,885
|
|
20240429,093300,3047967550,26500,26500,26500,26450,849
|
|
20240429,093200,3025491700,26500,26500,26500,26450,1326
|
|
20240429,093100,2990399000,26500,26350,26500,26350,4642
|
|
20240429,093000,2867840750,26400,26350,26400,26350,1126
|
|
20240429,092900,2838136700,26400,26400,26400,26350,359
|
|
20240429,092800,2828662900,26400,26300,26400,26300,2106
|
|
20240429,092700,2773165400,26350,26300,26350,26300,1326
|
|
20240429,092600,2738275500,26300,26300,26350,26300,1343
|
|
20240429,092500,2702951150,26350,26300,26350,26300,590
|
|
20240429,092400,2687426800,26300,26300,26300,26250,6456
|
|
20240429,092300,2517776800,26300,26300,26350,26250,11219
|
|
20240429,092200,2222673600,26300,26400,26400,26300,4882
|
|
20240429,092100,2094071350,26400,26450,26450,26350,5283
|
|
20240429,092000,1954645900,26450,26450,26500,26400,660
|
|
20240429,091900,1937199000,26450,26450,26450,26400,3061
|
|
20240429,091800,1856297950,26450,26450,26450,26400,599
|
|
20240429,091700,1840460650,26400,26450,26450,26400,1586
|
|
20240429,091600,1798559850,26450,26450,26450,26400,1013
|
|
20240429,091500,1771774150,26450,26400,26450,26400,1780
|
|
20240429,091400,1724712000,26450,26400,26450,26350,1823
|
|
20240429,091300,1676594750,26350,26350,26400,26350,999
|
|
20240429,091200,1650255750,26400,26400,26450,26350,8255
|
|
20240429,091100,1432485000,26450,26450,26450,26400,817
|
|
20240429,091000,1410893700,26450,26450,26500,26400,4274
|
|
20240429,090900,1297854150,26500,26450,26550,26450,5662
|
|
20240429,090800,1148054000,26450,26500,26550,26450,8867
|
|
20240429,090700,913218000,26550,26550,26550,26500,2741
|
|
20240429,090600,840504550,26550,26600,26600,26550,1091
|
|
20240429,090500,811521450,26600,26500,26600,26500,2338
|
|
20240429,090400,749541750,26600,26550,26600,26500,2496
|
|
20240429,090300,683341250,26500,26450,26550,26450,3462
|
|
20240429,090200,591734200,26450,26550,26550,26400,6498
|
|
20240429,090100,419785450,26600,26650,26700,26550,2800
|
|
20240429,090000,345223900,26700,26700,26750,26550,12531
|