721 lines
42 KiB
CSV
721 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,205800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,205700,204708841500,247000,247000,247000,247000,0
|
|
20240430,205600,204708841500,247000,247000,247000,247000,0
|
|
20240430,205500,204708841500,247000,247000,247000,247000,0
|
|
20240430,205400,204708841500,247000,247000,247000,247000,0
|
|
20240430,205300,204708841500,247000,247000,247000,247000,0
|
|
20240430,205200,204708841500,247000,247000,247000,247000,0
|
|
20240430,205100,204708841500,247000,247000,247000,247000,0
|
|
20240430,205000,204708841500,247000,247000,247000,247000,0
|
|
20240430,204900,204708841500,247000,247000,247000,247000,0
|
|
20240430,204800,204708841500,247000,247000,247000,247000,0
|
|
20240430,204700,204708841500,247000,247000,247000,247000,0
|
|
20240430,204600,204708841500,247000,247000,247000,247000,0
|
|
20240430,204500,204708841500,247000,247000,247000,247000,0
|
|
20240430,204400,204708841500,247000,247000,247000,247000,0
|
|
20240430,204300,204708841500,247000,247000,247000,247000,0
|
|
20240430,204200,204708841500,247000,247000,247000,247000,0
|
|
20240430,204100,204708841500,247000,247000,247000,247000,0
|
|
20240430,204000,204708841500,247000,247000,247000,247000,0
|
|
20240430,203900,204708841500,247000,247000,247000,247000,0
|
|
20240430,203800,204708841500,247000,247000,247000,247000,0
|
|
20240430,203700,204708841500,247000,247000,247000,247000,0
|
|
20240430,203600,204708841500,247000,247000,247000,247000,0
|
|
20240430,203500,204708841500,247000,247000,247000,247000,0
|
|
20240430,203400,204708841500,247000,247000,247000,247000,0
|
|
20240430,203300,204708841500,247000,247000,247000,247000,0
|
|
20240430,203200,204708841500,247000,247000,247000,247000,0
|
|
20240430,203100,204708841500,247000,247000,247000,247000,0
|
|
20240430,203000,204708841500,247000,247000,247000,247000,0
|
|
20240430,202900,204708841500,247000,247000,247000,247000,0
|
|
20240430,202800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,202700,204708841500,247000,247000,247000,247000,0
|
|
20240430,202600,204708841500,247000,247000,247000,247000,0
|
|
20240430,202500,204708841500,247000,247000,247000,247000,0
|
|
20240430,202400,204708841500,247000,247000,247000,247000,0
|
|
20240430,202300,204708841500,247000,247000,247000,247000,0
|
|
20240430,202200,204708841500,247000,247000,247000,247000,0
|
|
20240430,202100,204708841500,247000,247000,247000,247000,0
|
|
20240430,202000,204708841500,247000,247000,247000,247000,0
|
|
20240430,201900,204708841500,247000,247000,247000,247000,0
|
|
20240430,201800,204708841500,247000,247000,247000,247000,0
|
|
20240430,201700,204708841500,247000,247000,247000,247000,0
|
|
20240430,201600,204708841500,247000,247000,247000,247000,0
|
|
20240430,201500,204708841500,247000,247000,247000,247000,0
|
|
20240430,201400,204708841500,247000,247000,247000,247000,0
|
|
20240430,201300,204708841500,247000,247000,247000,247000,0
|
|
20240430,201200,204708841500,247000,247000,247000,247000,0
|
|
20240430,201100,204708841500,247000,247000,247000,247000,0
|
|
20240430,201000,204708841500,247000,247000,247000,247000,0
|
|
20240430,200900,204708841500,247000,247000,247000,247000,0
|
|
20240430,200800,204708841500,247000,247000,247000,247000,0
|
|
20240430,200700,204708841500,247000,247000,247000,247000,0
|
|
20240430,200600,204708841500,247000,247000,247000,247000,0
|
|
20240430,200500,204708841500,247000,247000,247000,247000,0
|
|
20240430,200400,204708841500,247000,247000,247000,247000,0
|
|
20240430,200300,204708841500,247000,247000,247000,247000,0
|
|
20240430,200200,204708841500,247000,247000,247000,247000,0
|
|
20240430,200100,204708841500,247000,247000,247000,247000,0
|
|
20240430,200000,204708841500,247000,247000,247000,247000,0
|
|
20240430,195900,204708841500,247000,247000,247000,247000,0
|
|
20240430,195800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,195700,204708841500,247000,247000,247000,247000,0
|
|
20240430,195600,204708841500,247000,247000,247000,247000,0
|
|
20240430,195500,204708841500,247000,247000,247000,247000,0
|
|
20240430,195400,204708841500,247000,247000,247000,247000,0
|
|
20240430,195300,204708841500,247000,247000,247000,247000,0
|
|
20240430,195200,204708841500,247000,247000,247000,247000,0
|
|
20240430,195100,204708841500,247000,247000,247000,247000,0
|
|
20240430,195000,204708841500,247000,247000,247000,247000,0
|
|
20240430,194900,204708841500,247000,247000,247000,247000,0
|
|
20240430,194800,204708841500,247000,247000,247000,247000,0
|
|
20240430,194700,204708841500,247000,247000,247000,247000,0
|
|
20240430,194600,204708841500,247000,247000,247000,247000,0
|
|
20240430,194500,204708841500,247000,247000,247000,247000,0
|
|
20240430,194400,204708841500,247000,247000,247000,247000,0
|
|
20240430,194300,204708841500,247000,247000,247000,247000,0
|
|
20240430,194200,204708841500,247000,247000,247000,247000,0
|
|
20240430,194100,204708841500,247000,247000,247000,247000,0
|
|
20240430,194000,204708841500,247000,247000,247000,247000,0
|
|
20240430,193900,204708841500,247000,247000,247000,247000,0
|
|
20240430,193800,204708841500,247000,247000,247000,247000,0
|
|
20240430,193700,204708841500,247000,247000,247000,247000,0
|
|
20240430,193600,204708841500,247000,247000,247000,247000,0
|
|
20240430,193500,204708841500,247000,247000,247000,247000,0
|
|
20240430,193400,204708841500,247000,247000,247000,247000,0
|
|
20240430,193300,204708841500,247000,247000,247000,247000,0
|
|
20240430,193200,204708841500,247000,247000,247000,247000,0
|
|
20240430,193100,204708841500,247000,247000,247000,247000,0
|
|
20240430,193000,204708841500,247000,247000,247000,247000,0
|
|
20240430,192900,204708841500,247000,247000,247000,247000,0
|
|
20240430,192800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,192700,204708841500,247000,247000,247000,247000,0
|
|
20240430,192600,204708841500,247000,247000,247000,247000,0
|
|
20240430,192500,204708841500,247000,247000,247000,247000,0
|
|
20240430,192400,204708841500,247000,247000,247000,247000,0
|
|
20240430,192300,204708841500,247000,247000,247000,247000,0
|
|
20240430,192200,204708841500,247000,247000,247000,247000,0
|
|
20240430,192100,204708841500,247000,247000,247000,247000,0
|
|
20240430,192000,204708841500,247000,247000,247000,247000,0
|
|
20240430,191900,204708841500,247000,247000,247000,247000,0
|
|
20240430,191800,204708841500,247000,247000,247000,247000,0
|
|
20240430,191700,204708841500,247000,247000,247000,247000,0
|
|
20240430,191600,204708841500,247000,247000,247000,247000,0
|
|
20240430,191500,204708841500,247000,247000,247000,247000,0
|
|
20240430,191400,204708841500,247000,247000,247000,247000,0
|
|
20240430,191300,204708841500,247000,247000,247000,247000,0
|
|
20240430,191200,204708841500,247000,247000,247000,247000,0
|
|
20240430,191100,204708841500,247000,247000,247000,247000,0
|
|
20240430,191000,204708841500,247000,247000,247000,247000,0
|
|
20240430,190900,204708841500,247000,247000,247000,247000,0
|
|
20240430,190800,204708841500,247000,247000,247000,247000,0
|
|
20240430,190700,204708841500,247000,247000,247000,247000,0
|
|
20240430,190600,204708841500,247000,247000,247000,247000,0
|
|
20240430,190500,204708841500,247000,247000,247000,247000,0
|
|
20240430,190400,204708841500,247000,247000,247000,247000,0
|
|
20240430,190300,204708841500,247000,247000,247000,247000,0
|
|
20240430,190200,204708841500,247000,247000,247000,247000,0
|
|
20240430,190100,204708841500,247000,247000,247000,247000,0
|
|
20240430,190000,204708841500,247000,247000,247000,247000,0
|
|
20240430,185900,204708841500,247000,247000,247000,247000,0
|
|
20240430,185800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,185700,204708841500,247000,247000,247000,247000,0
|
|
20240430,185600,204708841500,247000,247000,247000,247000,0
|
|
20240430,185500,204708841500,247000,247000,247000,247000,0
|
|
20240430,185400,204708841500,247000,247000,247000,247000,0
|
|
20240430,185300,204708841500,247000,247000,247000,247000,0
|
|
20240430,185200,204708841500,247000,247000,247000,247000,0
|
|
20240430,185100,204708841500,247000,247000,247000,247000,0
|
|
20240430,185000,204708841500,247000,247000,247000,247000,0
|
|
20240430,184900,204708841500,247000,247000,247000,247000,0
|
|
20240430,184800,204708841500,247000,247000,247000,247000,0
|
|
20240430,184700,204708841500,247000,247000,247000,247000,0
|
|
20240430,184600,204708841500,247000,247000,247000,247000,0
|
|
20240430,184500,204708841500,247000,247000,247000,247000,0
|
|
20240430,184400,204708841500,247000,247000,247000,247000,0
|
|
20240430,184300,204708841500,247000,247000,247000,247000,0
|
|
20240430,184200,204708841500,247000,247000,247000,247000,0
|
|
20240430,184100,204708841500,247000,247000,247000,247000,0
|
|
20240430,184000,204708841500,247000,247000,247000,247000,0
|
|
20240430,183900,204708841500,247000,247000,247000,247000,0
|
|
20240430,183800,204708841500,247000,247000,247000,247000,0
|
|
20240430,183700,204708841500,247000,247000,247000,247000,0
|
|
20240430,183600,204708841500,247000,247000,247000,247000,0
|
|
20240430,183500,204708841500,247000,247000,247000,247000,0
|
|
20240430,183400,204708841500,247000,247000,247000,247000,0
|
|
20240430,183300,204708841500,247000,247000,247000,247000,0
|
|
20240430,183200,204708841500,247000,247000,247000,247000,0
|
|
20240430,183100,204708841500,247000,247000,247000,247000,0
|
|
20240430,183000,204708841500,247000,247000,247000,247000,0
|
|
20240430,182900,204708841500,247000,247000,247000,247000,0
|
|
20240430,182800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,182700,204708841500,247000,247000,247000,247000,0
|
|
20240430,182600,204708841500,247000,247000,247000,247000,0
|
|
20240430,182500,204708841500,247000,247000,247000,247000,0
|
|
20240430,182400,204708841500,247000,247000,247000,247000,0
|
|
20240430,182300,204708841500,247000,247000,247000,247000,0
|
|
20240430,182200,204708841500,247000,247000,247000,247000,0
|
|
20240430,182100,204708841500,247000,247000,247000,247000,0
|
|
20240430,182000,204708841500,247000,247000,247000,247000,0
|
|
20240430,181900,204708841500,247000,247000,247000,247000,0
|
|
20240430,181800,204708841500,247000,247000,247000,247000,0
|
|
20240430,181700,204708841500,247000,247000,247000,247000,0
|
|
20240430,181600,204708841500,247000,247000,247000,247000,0
|
|
20240430,181500,204708841500,247000,247000,247000,247000,0
|
|
20240430,181400,204708841500,247000,247000,247000,247000,0
|
|
20240430,181300,204708841500,247000,247000,247000,247000,0
|
|
20240430,181200,204708841500,247000,247000,247000,247000,0
|
|
20240430,181100,204708841500,247000,247000,247000,247000,0
|
|
20240430,181000,204708841500,247000,247000,247000,247000,0
|
|
20240430,180900,204708841500,247000,247000,247000,247000,0
|
|
20240430,180800,204708841500,247000,247000,247000,247000,0
|
|
20240430,180700,204708841500,247000,247000,247000,247000,0
|
|
20240430,180600,204708841500,247000,247000,247000,247000,0
|
|
20240430,180500,204708841500,247000,247000,247000,247000,0
|
|
20240430,180400,204708841500,247000,247000,247000,247000,0
|
|
20240430,180300,204708841500,247000,247000,247000,247000,0
|
|
20240430,180200,204708841500,247000,247000,247000,247000,0
|
|
20240430,180100,204708841500,247000,247000,247000,247000,0
|
|
20240430,180000,204708841500,247000,247000,247000,247000,0
|
|
20240430,175900,204708841500,247000,247000,247000,247000,0
|
|
20240430,175800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,175700,204708841500,247000,247000,247000,247000,0
|
|
20240430,175600,204708841500,247000,247000,247000,247000,0
|
|
20240430,175500,204708841500,247000,247000,247000,247000,0
|
|
20240430,175400,204708841500,247000,247000,247000,247000,0
|
|
20240430,175300,204708841500,247000,247000,247000,247000,0
|
|
20240430,175200,204708841500,247000,247000,247000,247000,0
|
|
20240430,175100,204708841500,247000,247000,247000,247000,0
|
|
20240430,175000,204708841500,247000,247000,247000,247000,0
|
|
20240430,174900,204708841500,247000,247000,247000,247000,0
|
|
20240430,174800,204708841500,247000,247000,247000,247000,0
|
|
20240430,174700,204708841500,247000,247000,247000,247000,0
|
|
20240430,174600,204708841500,247000,247000,247000,247000,0
|
|
20240430,174500,204708841500,247000,247000,247000,247000,0
|
|
20240430,174400,204708841500,247000,247000,247000,247000,0
|
|
20240430,174300,204708841500,247000,247000,247000,247000,0
|
|
20240430,174200,204708841500,247000,247000,247000,247000,0
|
|
20240430,174100,204708841500,247000,247000,247000,247000,0
|
|
20240430,174000,204708841500,247000,247000,247000,247000,0
|
|
20240430,173900,204708841500,247000,247000,247000,247000,0
|
|
20240430,173800,204708841500,247000,247000,247000,247000,0
|
|
20240430,173700,204708841500,247000,247000,247000,247000,0
|
|
20240430,173600,204708841500,247000,247000,247000,247000,0
|
|
20240430,173500,204708841500,247000,247000,247000,247000,0
|
|
20240430,173400,204708841500,247000,247000,247000,247000,0
|
|
20240430,173300,204708841500,247000,247000,247000,247000,0
|
|
20240430,173200,204708841500,247000,247000,247000,247000,0
|
|
20240430,173100,204708841500,247000,247000,247000,247000,0
|
|
20240430,173000,204708841500,247000,247000,247000,247000,0
|
|
20240430,172900,204708841500,247000,247000,247000,247000,0
|
|
20240430,172800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,172700,204708841500,247000,247000,247000,247000,0
|
|
20240430,172600,204708841500,247000,247000,247000,247000,0
|
|
20240430,172500,204708841500,247000,247000,247000,247000,0
|
|
20240430,172400,204708841500,247000,247000,247000,247000,0
|
|
20240430,172300,204708841500,247000,247000,247000,247000,0
|
|
20240430,172200,204708841500,247000,247000,247000,247000,0
|
|
20240430,172100,204708841500,247000,247000,247000,247000,0
|
|
20240430,172000,204708841500,247000,247000,247000,247000,0
|
|
20240430,171900,204708841500,247000,247000,247000,247000,0
|
|
20240430,171800,204708841500,247000,247000,247000,247000,0
|
|
20240430,171700,204708841500,247000,247000,247000,247000,0
|
|
20240430,171600,204708841500,247000,247000,247000,247000,0
|
|
20240430,171500,204708841500,247000,247000,247000,247000,0
|
|
20240430,171400,204708841500,247000,247000,247000,247000,0
|
|
20240430,171300,204708841500,247000,247000,247000,247000,0
|
|
20240430,171200,204708841500,247000,247000,247000,247000,0
|
|
20240430,171100,204708841500,247000,247000,247000,247000,0
|
|
20240430,171000,204708841500,247000,247000,247000,247000,0
|
|
20240430,170900,204708841500,247000,247000,247000,247000,0
|
|
20240430,170800,204708841500,247000,247000,247000,247000,0
|
|
20240430,170700,204708841500,247000,247000,247000,247000,0
|
|
20240430,170600,204708841500,247000,247000,247000,247000,0
|
|
20240430,170500,204708841500,247000,247000,247000,247000,0
|
|
20240430,170400,204708841500,247000,247000,247000,247000,0
|
|
20240430,170300,204708841500,247000,247000,247000,247000,0
|
|
20240430,170200,204708841500,247000,247000,247000,247000,0
|
|
20240430,170100,204708841500,247000,247000,247000,247000,0
|
|
20240430,170000,204708841500,247000,247000,247000,247000,0
|
|
20240430,165900,204708841500,247000,247000,247000,247000,0
|
|
20240430,165800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,165700,204708841500,247000,247000,247000,247000,0
|
|
20240430,165600,204708841500,247000,247000,247000,247000,0
|
|
20240430,165500,204708841500,247000,247000,247000,247000,0
|
|
20240430,165400,204708841500,247000,247000,247000,247000,0
|
|
20240430,165300,204708841500,247000,247000,247000,247000,0
|
|
20240430,165200,204708841500,247000,247000,247000,247000,0
|
|
20240430,165100,204708841500,247000,247000,247000,247000,0
|
|
20240430,165000,204708841500,247000,247000,247000,247000,0
|
|
20240430,164900,204708841500,247000,247000,247000,247000,0
|
|
20240430,164800,204708841500,247000,247000,247000,247000,0
|
|
20240430,164700,204708841500,247000,247000,247000,247000,0
|
|
20240430,164600,204708841500,247000,247000,247000,247000,0
|
|
20240430,164500,204708841500,247000,247000,247000,247000,0
|
|
20240430,164400,204708841500,247000,247000,247000,247000,0
|
|
20240430,164300,204708841500,247000,247000,247000,247000,0
|
|
20240430,164200,204708841500,247000,247000,247000,247000,0
|
|
20240430,164100,204708841500,247000,247000,247000,247000,0
|
|
20240430,164000,204708841500,247000,247000,247000,247000,0
|
|
20240430,163900,204708841500,247000,247000,247000,247000,0
|
|
20240430,163800,204708841500,247000,247000,247000,247000,0
|
|
20240430,163700,204708841500,247000,247000,247000,247000,0
|
|
20240430,163600,204708841500,247000,247000,247000,247000,0
|
|
20240430,163500,204708841500,247000,247000,247000,247000,0
|
|
20240430,163400,204708841500,247000,247000,247000,247000,0
|
|
20240430,163300,204708841500,247000,247000,247000,247000,0
|
|
20240430,163200,204708841500,247000,247000,247000,247000,0
|
|
20240430,163100,204708841500,247000,247000,247000,247000,0
|
|
20240430,163000,204708841500,247000,247000,247000,247000,0
|
|
20240430,162900,204708841500,247000,247000,247000,247000,0
|
|
20240430,162800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,162700,204708841500,247000,247000,247000,247000,0
|
|
20240430,162600,204708841500,247000,247000,247000,247000,0
|
|
20240430,162500,204708841500,247000,247000,247000,247000,0
|
|
20240430,162400,204708841500,247000,247000,247000,247000,0
|
|
20240430,162300,204708841500,247000,247000,247000,247000,0
|
|
20240430,162200,204708841500,247000,247000,247000,247000,0
|
|
20240430,162100,204708841500,247000,247000,247000,247000,0
|
|
20240430,162000,204708841500,247000,247000,247000,247000,0
|
|
20240430,161900,204708841500,247000,247000,247000,247000,0
|
|
20240430,161800,204708841500,247000,247000,247000,247000,0
|
|
20240430,161700,204708841500,247000,247000,247000,247000,0
|
|
20240430,161600,204708841500,247000,247000,247000,247000,0
|
|
20240430,161500,204708841500,247000,247000,247000,247000,0
|
|
20240430,161400,204708841500,247000,247000,247000,247000,0
|
|
20240430,161300,204708841500,247000,247000,247000,247000,0
|
|
20240430,161200,204708841500,247000,247000,247000,247000,0
|
|
20240430,161100,204708841500,247000,247000,247000,247000,0
|
|
20240430,161000,204708841500,247000,247000,247000,247000,0
|
|
20240430,160900,204708841500,247000,247000,247000,247000,0
|
|
20240430,160800,204708841500,247000,247000,247000,247000,0
|
|
20240430,160700,204708841500,247000,247000,247000,247000,0
|
|
20240430,160600,204708841500,247000,247000,247000,247000,0
|
|
20240430,160500,204708841500,247000,247000,247000,247000,0
|
|
20240430,160400,204708841500,247000,247000,247000,247000,0
|
|
20240430,160300,204708841500,247000,247000,247000,247000,0
|
|
20240430,160200,204708841500,247000,247000,247000,247000,0
|
|
20240430,160100,204708841500,247000,247000,247000,247000,0
|
|
20240430,160000,204708841500,247000,247000,247000,247000,0
|
|
20240430,155900,204708841500,247000,247000,247000,247000,0
|
|
20240430,155800,204708841500,247000,247000,247000,247000,26469
|
|
20240430,155700,204708841500,247000,247000,247000,247000,0
|
|
20240430,155600,204708841500,247000,247000,247000,247000,0
|
|
20240430,155500,204708841500,247000,247000,247000,247000,0
|
|
20240430,155400,204708841500,247000,247000,247000,247000,0
|
|
20240430,155300,204708841500,247000,247000,247000,247000,0
|
|
20240430,155200,204708841500,247000,247000,247000,247000,0
|
|
20240430,155100,204708841500,247000,247000,247000,247000,0
|
|
20240430,155000,204708841500,247000,247000,247000,247000,0
|
|
20240430,154900,204708841500,247000,247000,247000,247000,0
|
|
20240430,154800,204708841500,247000,247000,247000,247000,0
|
|
20240430,154700,204708841500,247000,247000,247000,247000,0
|
|
20240430,154600,204708841500,247000,247000,247000,247000,0
|
|
20240430,154500,204708841500,247000,247000,247000,247000,0
|
|
20240430,154400,204708841500,247000,247000,247000,247000,0
|
|
20240430,154300,204708841500,247000,247000,247000,247000,0
|
|
20240430,154200,204708841500,247000,247000,247000,247000,0
|
|
20240430,154100,204708841500,247000,247000,247000,247000,0
|
|
20240430,154000,204708841500,247000,247000,247000,247000,0
|
|
20240430,153900,204708841500,247000,247000,247000,247000,0
|
|
20240430,153800,204708841500,247000,247000,247000,247000,0
|
|
20240430,153700,204708841500,247000,247000,247000,247000,0
|
|
20240430,153600,204708841500,247000,247000,247000,247000,0
|
|
20240430,153500,204708841500,247000,247000,247000,247000,0
|
|
20240430,153400,204708841500,247000,247000,247000,247000,0
|
|
20240430,153300,204708841500,247000,247000,247000,247000,0
|
|
20240430,153200,204708841500,247000,247000,247000,247000,0
|
|
20240430,153100,204708841500,247000,247000,247000,247000,0
|
|
20240430,153000,204708841500,247000,247000,247000,247000,26469
|
|
20240430,152900,198170998500,247500,247500,247500,247500,0
|
|
20240430,152800,198170998500,247500,247500,247500,247500,0
|
|
20240430,152700,198170998500,247500,247500,247500,247500,0
|
|
20240430,152600,198170998500,247500,247500,247500,247500,0
|
|
20240430,152500,198170998500,247500,247500,247500,247500,0
|
|
20240430,152400,198170998500,247500,247500,247500,247500,0
|
|
20240430,152300,198170998500,247500,247500,247500,247500,0
|
|
20240430,152200,198170998500,247500,247500,247500,247500,0
|
|
20240430,152100,198170998500,247500,247500,247500,247500,0
|
|
20240430,152000,198170998500,247500,247500,247500,247500,0
|
|
20240430,151900,198170998500,247500,248000,248000,247000,3557
|
|
20240430,151800,197290777500,247500,247500,248000,247500,1757
|
|
20240430,151700,196855839000,247500,248000,248000,247500,861
|
|
20240430,151600,196642663000,247500,247500,248000,247500,698
|
|
20240430,151500,196469830500,247500,247500,248000,247500,591
|
|
20240430,151400,196323544500,247500,247500,248000,247000,1125
|
|
20240430,151300,196045108000,247500,247500,248000,247500,1049
|
|
20240430,151200,195785435500,247500,247500,248000,247000,627
|
|
20240430,151100,195630244500,248000,247500,248000,247000,652
|
|
20240430,151000,195468854500,247500,247000,248000,247000,986
|
|
20240430,150900,195224855500,247500,247500,248000,247000,2143
|
|
20240430,150800,194694625000,247500,247500,248000,247000,1661
|
|
20240430,150700,194283539500,248000,248000,248000,247500,2103
|
|
20240430,150600,193762883500,248500,248500,249000,248000,3897
|
|
20240430,150500,192795721000,248500,248500,249000,248500,552
|
|
20240430,150400,192658538500,248500,248500,249000,248500,505
|
|
20240430,150300,192533044000,248500,248500,249000,248500,590
|
|
20240430,150200,192386362500,248500,248500,249000,248500,429
|
|
20240430,150100,192279751500,248500,249000,249500,248500,568
|
|
20240430,150000,192138365500,249000,249000,249500,249000,1035
|
|
20240430,145900,191880633000,249000,249000,249500,248500,1162
|
|
20240430,145800,191591331000,249500,249500,249500,249000,1932
|
|
20240430,145700,191109415500,249500,249000,249500,249000,419
|
|
20240430,145600,191005014500,249500,249500,249500,249000,1282
|
|
20240430,145500,190685346500,249500,249000,250000,249000,752
|
|
20240430,145400,190497746000,249500,249000,250000,249000,2491
|
|
20240430,145300,189876319000,249000,249000,249500,249000,581
|
|
20240430,145200,189731624000,249000,249000,249500,249000,280
|
|
20240430,145100,189661893000,249000,249000,249500,249000,806
|
|
20240430,145000,189461198000,249000,249000,249500,248500,1058
|
|
20240430,144900,189197785500,249000,249000,249500,249000,976
|
|
20240430,144800,188954721500,249000,249500,250000,249000,704
|
|
20240430,144700,188779115000,249500,249000,249500,248500,2204
|
|
20240430,144600,188229930500,249000,249000,249000,248500,814
|
|
20240430,144500,188027635500,248500,248500,249000,248500,333
|
|
20240430,144400,187944854000,248500,249000,249500,248500,892
|
|
20240430,144300,187722747000,249500,249500,249500,249000,557
|
|
20240430,144200,187584005000,249000,248500,249500,248500,553
|
|
20240430,144100,187446333500,248500,248500,248500,248000,350
|
|
20240430,144000,187359361000,248500,248000,248500,247500,2518
|
|
20240430,143900,186734530000,248000,248000,248500,248000,826
|
|
20240430,143800,186529676500,248000,248000,248500,248000,365
|
|
20240430,143700,186439129500,248000,249000,249000,248000,592
|
|
20240430,143600,186292067000,248500,249000,249000,248500,1014
|
|
20240430,143500,186040071000,248500,249000,249500,248500,702
|
|
20240430,143400,185865302000,249000,249500,250000,249000,990
|
|
20240430,143300,185618373500,250000,249500,250000,249500,459
|
|
20240430,143200,185503789500,249500,249500,250000,249500,907
|
|
20240430,143100,185277093500,249500,250000,250000,249500,797
|
|
20240430,143000,185077942000,250000,249500,250000,249500,759
|
|
20240430,142900,184888330500,249500,249000,250000,249000,333
|
|
20240430,142800,184805320500,249000,248500,250000,248500,767
|
|
20240430,142700,184614331000,249000,248500,249000,248000,5126
|
|
20240430,142600,183341869500,249000,249000,249500,248500,878
|
|
20240430,142500,183123321500,249000,249500,250000,249000,1037
|
|
20240430,142400,182864369000,249500,249500,250000,249500,317
|
|
20240430,142300,182785260500,249500,248500,249500,248500,759
|
|
20240430,142200,182596100500,249000,248500,249000,248000,2946
|
|
20240430,142100,181863917000,248500,248500,249000,248500,721
|
|
20240430,142000,181684733000,248500,248500,249000,248000,2529
|
|
20240430,141900,181056299500,248500,249500,250000,248500,4758
|
|
20240430,141800,179871247000,249500,250000,250500,249500,1250
|
|
20240430,141700,179558763500,250000,250000,250500,250000,357
|
|
20240430,141600,179469501500,250000,250000,250500,250000,278
|
|
20240430,141500,179400000500,250000,250000,250500,250000,255
|
|
20240430,141400,179336209500,250000,250000,250500,250000,220
|
|
20240430,141300,179281208500,250000,250000,250500,250000,536
|
|
20240430,141200,179147099500,250000,249500,250500,249500,665
|
|
20240430,141100,178980879500,249500,249500,250000,249500,280
|
|
20240430,141000,178910995000,250000,250000,250500,249500,7520
|
|
20240430,140900,177031767500,250000,250500,250500,250000,399
|
|
20240430,140800,176931970000,250000,250500,250500,250000,456
|
|
20240430,140700,176817933500,250500,250500,250500,250000,2062
|
|
20240430,140600,176301623500,250500,251000,251500,250500,3117
|
|
20240430,140500,175520044000,251000,251000,251500,251000,246
|
|
20240430,140400,175458257000,251500,251000,251500,251000,236
|
|
20240430,140300,175398985500,251000,251500,252000,251000,1328
|
|
20240430,140200,175065109000,251500,251500,252000,251500,239
|
|
20240430,140100,175004986000,252000,252000,252000,251500,264
|
|
20240430,140000,174938521000,252000,252000,252000,251500,724
|
|
20240430,135900,174756153000,252000,251500,252000,251500,709
|
|
20240430,135800,174577541000,251500,251500,252000,251500,186
|
|
20240430,135700,174530750500,251500,251500,252000,251500,234
|
|
20240430,135600,174471838500,252000,251500,252000,251000,473
|
|
20240430,135500,174352903000,251000,251000,252000,251000,1608
|
|
20240430,135400,173948494500,251500,251000,251500,250500,523
|
|
20240430,135300,173817109000,251000,250500,251000,250500,1194
|
|
20240430,135200,173517452500,250500,251500,251500,250500,822
|
|
20240430,135100,173311186000,251000,250500,251500,250500,1359
|
|
20240430,135000,172970113500,251000,250500,251000,250500,478
|
|
20240430,134900,172850310500,251000,250500,251000,250500,546
|
|
20240430,134800,172713449000,250500,250500,251500,250500,1075
|
|
20240430,134700,172443770000,251000,251500,251500,250500,2384
|
|
20240430,134600,171845346000,251500,251000,251500,251000,662
|
|
20240430,134500,171679156000,251000,251500,252000,251000,630
|
|
20240430,134400,171520740000,251500,251500,252000,251500,732
|
|
20240430,134300,171336626500,251500,251500,252000,251500,181
|
|
20240430,134200,171291074500,251500,251500,252000,251500,205
|
|
20240430,134100,171239506000,251500,251500,252000,251500,333
|
|
20240430,134000,171155690000,252000,251500,252000,251500,456
|
|
20240430,133900,171041003000,251500,251500,252000,251500,269
|
|
20240430,133800,170973244000,252000,252500,252500,251500,1134
|
|
20240430,133700,170687483500,252000,252000,252500,252000,180
|
|
20240430,133600,170642077000,252500,252000,252500,251500,971
|
|
20240430,133500,170397379500,252000,251500,252000,251500,95
|
|
20240430,133400,170373466500,251500,251000,251500,251000,297
|
|
20240430,133300,170298784000,251000,252000,252000,251000,1842
|
|
20240430,133200,169835515500,251500,251500,252000,251500,248
|
|
20240430,133100,169773103000,251500,251500,252000,251500,140
|
|
20240430,133000,169737873000,252000,251500,252000,251500,161
|
|
20240430,132900,169697368500,252000,251500,252000,251500,371
|
|
20240430,132800,169604039000,251500,252000,252500,251500,1662
|
|
20240430,132700,169185314000,252000,252000,252500,252000,198
|
|
20240430,132600,169135410500,252000,252000,252500,252000,186
|
|
20240430,132500,169088532500,252000,252000,252500,252000,94
|
|
20240430,132400,169064825500,252500,252000,252500,252000,344
|
|
20240430,132300,168978060000,252000,252500,252500,252000,294
|
|
20240430,132200,168903859000,252000,252000,252500,252000,486
|
|
20240430,132100,168781336500,252500,252500,252500,252000,92
|
|
20240430,132000,168758149000,252500,252500,252500,252000,237
|
|
20240430,131900,168698327500,252000,252500,252500,252000,123
|
|
20240430,131800,168667301500,252000,252000,252500,252000,260
|
|
20240430,131700,168601742000,252000,252000,252500,252000,112
|
|
20240430,131600,168573502000,252500,252500,252500,252000,194
|
|
20240430,131500,168524528000,252500,252500,252500,252000,851
|
|
20240430,131400,168309662500,252500,252500,253000,252500,217
|
|
20240430,131300,168254868000,252500,252500,253000,252500,234
|
|
20240430,131200,168195781000,252500,253000,253000,252500,731
|
|
20240430,131100,168010854500,253500,253000,253500,253000,142
|
|
20240430,131000,167974920500,253000,253000,253500,253000,245
|
|
20240430,130900,167912919500,253000,253500,253500,253000,287
|
|
20240430,130800,167840206500,253500,253500,254000,253000,2031
|
|
20240430,130700,167325798500,253500,253500,254000,253500,215
|
|
20240430,130600,167271257000,253500,253500,254000,253500,82
|
|
20240430,130500,167250460500,253500,253500,254000,253500,503
|
|
20240430,130400,167122945000,253500,254000,254000,253500,261
|
|
20240430,130300,167056753500,253500,253500,254000,253500,299
|
|
20240430,130200,166980940500,253500,253500,254000,253500,388
|
|
20240430,130100,166882579000,254000,253500,254000,253000,500
|
|
20240430,130000,166755778000,253500,253500,254000,253000,1005
|
|
20240430,125900,166501020000,253500,253500,254000,253500,535
|
|
20240430,125800,166365335000,254000,253500,254000,253500,434
|
|
20240430,125700,166255170500,253500,253500,254000,253500,474
|
|
20240430,125600,166134995000,253500,254500,254500,253500,1427
|
|
20240430,125500,165772570000,254500,253000,254500,253000,3155
|
|
20240430,125400,164971956500,253000,253500,253500,253000,248
|
|
20240430,125300,164909193000,253500,253000,253500,253000,102
|
|
20240430,125200,164883384500,253000,253000,253500,252500,1577
|
|
20240430,125100,164484401500,253000,253500,253500,253000,1400
|
|
20240430,125000,164130192500,253000,253000,253500,253000,495
|
|
20240430,124900,164004923500,253000,253000,253500,253000,295
|
|
20240430,124800,163930208000,253000,253000,253500,253000,193
|
|
20240430,124700,163881333000,253000,252500,253500,252500,1436
|
|
20240430,124600,163518040000,253000,252500,253000,252000,575
|
|
20240430,124500,163372912500,252500,252500,253000,252000,755
|
|
20240430,124400,163182331000,252500,253000,253000,252500,213
|
|
20240430,124300,163128546500,252500,252500,253000,252500,1067
|
|
20240430,124200,162859108000,252500,252500,253000,252500,260
|
|
20240430,124100,162793400500,252500,252500,253000,252500,169
|
|
20240430,124000,162750722000,252500,253000,253000,252500,160
|
|
20240430,123900,162710309500,253000,252000,253000,252000,1124
|
|
20240430,123800,162426527500,252000,252000,252500,252000,199
|
|
20240430,123700,162376377500,252000,252000,252500,252000,125
|
|
20240430,123600,162344872000,252500,252000,252500,252000,176
|
|
20240430,123500,162300516500,252000,252500,252500,252000,122
|
|
20240430,123400,162269755500,252000,252000,252500,252000,234
|
|
20240430,123300,162210783500,252000,252000,252500,252000,308
|
|
20240430,123200,162133145500,252000,252000,252500,252000,538
|
|
20240430,123100,161997566000,252000,252000,252500,252000,154
|
|
20240430,123000,161958694500,252000,252500,253000,252000,425
|
|
20240430,122900,161851396500,253000,252500,253000,252500,509
|
|
20240430,122800,161722780000,252500,252500,253000,252500,655
|
|
20240430,122700,161557218000,252500,252500,253000,252000,1433
|
|
20240430,122600,161195390500,252000,251500,252500,251500,1321
|
|
20240430,122500,160862475000,251500,251500,252000,251500,327
|
|
20240430,122400,160780099500,252000,251500,252000,251500,114
|
|
20240430,122300,160751414500,252000,251500,252000,251000,912
|
|
20240430,122200,160522009500,251500,250500,251500,250500,580
|
|
20240430,122100,160376395500,250500,250500,251000,250500,396
|
|
20240430,122000,160277036500,251000,250500,251000,250500,186
|
|
20240430,121900,160230393500,251000,250000,251000,250000,835
|
|
20240430,121800,160021184500,250500,250000,250500,250000,930
|
|
20240430,121700,159788380000,250000,250000,250500,250000,339
|
|
20240430,121600,159703550500,250500,250000,250500,250000,331
|
|
20240430,121500,159620730500,250500,250000,250500,250000,598
|
|
20240430,121400,159471101500,250500,251500,251500,250000,4889
|
|
20240430,121300,158245307000,251500,251000,251500,251000,332
|
|
20240430,121200,158161874500,251500,251000,251500,251000,295
|
|
20240430,121100,158087757000,251000,251500,251500,251000,88
|
|
20240430,121000,158065650000,251500,251500,251500,251000,213
|
|
20240430,120900,158012113000,251500,251500,251500,251000,440
|
|
20240430,120800,157901505500,251500,251500,252000,251500,294
|
|
20240430,120700,157827563500,251500,251500,252000,251000,237
|
|
20240430,120600,157767958500,251500,251500,252000,251000,473
|
|
20240430,120500,157648980000,251500,251500,252000,251000,548
|
|
20240430,120400,157511271000,251000,251500,252000,251000,286
|
|
20240430,120300,157439378000,251500,251500,252000,251000,554
|
|
20240430,120200,157300083500,251500,251500,252000,251500,293
|
|
20240430,120100,157226387500,251500,251500,252000,251500,353
|
|
20240430,120000,157137603500,251500,251500,252000,251500,243
|
|
20240430,115900,157076484000,251000,251500,251500,251000,461
|
|
20240430,115800,156960577500,251500,251000,251500,251000,144
|
|
20240430,115700,156924407500,251000,251000,251500,251000,820
|
|
20240430,115600,156718290000,251000,252500,252500,251000,3588
|
|
20240430,115500,155814693000,252000,252500,252500,252000,146
|
|
20240430,115400,155777881000,252000,252000,252500,252000,130
|
|
20240430,115300,155745114500,252000,252000,252500,252000,179
|
|
20240430,115200,155699980000,252500,252000,252500,252000,241
|
|
20240430,115100,155639214000,252000,252500,252500,252000,188
|
|
20240430,115000,155591792000,252000,252500,252500,252000,184
|
|
20240430,114900,155545399500,252500,252000,252500,252000,172
|
|
20240430,114800,155502004000,252000,253000,253000,252000,1379
|
|
20240430,114700,155153818000,252500,252500,253000,252500,147
|
|
20240430,114600,155116690000,252500,252500,253000,252500,138
|
|
20240430,114500,155081823500,252500,253000,253000,252500,226
|
|
20240430,114400,155024713000,252500,252500,253000,252500,266
|
|
20240430,114300,154957470500,253000,252500,253000,252000,289
|
|
20240430,114200,154884436000,252500,252500,252500,252000,607
|
|
20240430,114100,154731200500,252000,252500,252500,252000,184
|
|
20240430,114000,154684771500,252000,252000,252500,252000,699
|
|
20240430,113900,154508325000,252000,252000,252500,252000,223
|
|
20240430,113800,154452113000,252000,252500,252500,252000,161
|
|
20240430,113700,154411540000,252500,253000,253000,252000,1193
|
|
20240430,113600,154110279500,253000,252500,253000,252500,219
|
|
20240430,113500,154054957500,252500,252500,253000,252500,411
|
|
20240430,113400,153951125000,253000,252500,253000,252000,839
|
|
20240430,113300,153739263000,252000,252000,252500,252000,316
|
|
20240430,113200,153659527000,252500,252000,252500,252000,201
|
|
20240430,113100,153608825000,252500,252000,252500,252000,254
|
|
20240430,113000,153544811500,252000,252000,252500,252000,213
|
|
20240430,112900,153491105500,252000,252500,252500,252000,122
|
|
20240430,112800,153460359500,252500,252500,253000,252000,1203
|
|
20240430,112700,153156619500,253000,252500,253000,252500,291
|
|
20240430,112600,153083055500,252500,252500,253000,252500,219
|
|
20240430,112500,153027701000,253000,253000,253000,252500,275
|
|
20240430,112400,152958197500,253000,252500,253000,252000,494
|
|
20240430,112300,152833473000,252500,253500,253500,252500,1709
|
|
20240430,112200,152401234000,253500,252500,253500,252500,1361
|
|
20240430,112100,152056915500,253000,252000,253000,252000,864
|
|
20240430,112000,151838747000,252500,252000,252500,251500,387
|
|
20240430,111900,151741202500,252000,252000,252000,251500,386
|
|
20240430,111800,151644006000,251500,252000,252500,251500,771
|
|
20240430,111700,151449644500,252000,252000,252500,251500,271
|
|
20240430,111600,151381404000,252000,252000,252500,251500,819
|
|
20240430,111500,151175082500,252000,252500,253000,252000,2425
|
|
20240430,111400,150563349500,253000,252000,253000,252000,853
|
|
20240430,111300,150347959000,252500,252500,252500,252000,505
|
|
20240430,111200,150220507500,252500,251000,252500,251000,1525
|
|
20240430,111100,149836485000,251000,251000,251000,250500,1436
|
|
20240430,111000,149476156500,250500,251000,251000,250500,366
|
|
20240430,110900,149384432500,251000,250500,251000,250500,2624
|
|
20240430,110800,148727045500,251000,250500,251000,250500,309
|
|
20240430,110700,148649539000,250500,251000,251500,250500,1260
|
|
20240430,110600,148333357500,251000,251000,251500,251000,214
|
|
20240430,110500,148279611000,251000,251000,251500,251000,441
|
|
20240430,110400,148168854000,251000,251000,251500,251000,235
|
|
20240430,110300,148109866000,250500,251000,251500,250500,1124
|
|
20240430,110200,147827694000,251000,250500,251500,250500,1033
|
|
20240430,110100,147568385000,251000,251000,251000,250500,1481
|
|
20240430,110000,147197261500,251000,251500,252000,250500,3891
|
|
20240430,105900,146220274000,252000,252500,252500,251500,2211
|
|
20240430,105800,145663151000,252000,252500,253000,252000,435
|
|
20240430,105700,145553329000,252500,252000,253000,252000,825
|
|
20240430,105600,145345049500,252000,252500,253000,252000,948
|
|
20240430,105500,145105632000,252500,252500,253000,252000,325
|
|
20240430,105400,145023577500,252500,252500,252500,252000,1376
|
|
20240430,105300,144676232500,252500,252500,253000,252500,184
|
|
20240430,105200,144629716500,252500,252500,253000,252500,327
|
|
20240430,105100,144547144500,253000,253000,253000,252500,352
|
|
20240430,105000,144458203000,253000,253000,253500,252000,2650
|
|
20240430,104900,143787709500,253000,253000,253500,252500,1818
|
|
20240430,104800,143327520000,252500,252500,253000,252500,289
|
|
20240430,104700,143254512500,252500,252000,253000,252000,375
|
|
20240430,104600,143159826500,252000,252500,253000,252000,343
|
|
20240430,104500,143073242500,252500,252000,252500,251500,635
|
|
20240430,104400,142913150500,252000,252000,252500,252000,302
|
|
20240430,104300,142836984000,252500,251500,252500,251500,852
|
|
20240430,104200,142622502500,251500,253500,253500,251500,4288
|
|
20240430,104100,141539533500,253000,254000,254000,253000,836
|
|
20240430,104000,141327654000,253500,253500,253500,253000,782
|
|
20240430,103900,141129468500,253500,253000,253500,253000,935
|
|
20240430,103800,140892503500,253500,253000,253500,252500,1427
|
|
20240430,103700,140531308000,253500,254000,254000,253000,3575
|
|
20240430,103600,139624318000,254000,254500,254500,254000,908
|
|
20240430,103500,139393513000,254500,253500,254500,253500,2017
|
|
20240430,103400,138881139000,254000,254000,254000,253500,736
|
|
20240430,103300,138694264500,254000,253000,254000,253000,767
|
|
20240430,103200,138499759500,253000,253500,253500,253000,957
|
|
20240430,103100,138257240500,253000,253500,253500,253000,428
|
|
20240430,103000,138148827000,253000,252500,253500,252000,1079
|
|
20240430,102900,137876304500,252000,253000,253500,252000,2984
|
|
20240430,102800,137122330500,253000,253000,253000,252500,2315
|
|
20240430,102700,136536693000,252500,251000,253000,251000,1918
|
|
20240430,102600,136052881000,251000,251000,251500,250500,1444
|
|
20240430,102500,135690284500,251000,250500,251000,250500,1314
|
|
20240430,102400,135360736500,251000,251000,251500,250500,1868
|
|
20240430,102300,134892192000,251500,251500,252000,250500,5659
|
|
20240430,102200,133471579500,251500,252500,253000,251500,4115
|
|
20240430,102100,132433997000,252500,252500,253000,252000,1229
|
|
20240430,102000,132123786000,252500,252500,253500,252000,4169
|
|
20240430,101900,131069822000,252500,252500,252500,252000,1279
|
|
20240430,101800,130746965500,252500,252500,252500,252000,1352
|
|
20240430,101700,130405815500,252000,253000,253000,252000,1798
|
|
20240430,101600,129951939500,252500,252000,253000,252000,4197
|
|
20240430,101500,128891899000,252000,252500,252500,252000,2626
|
|
20240430,101400,128230098500,252500,253500,254000,252000,7377
|
|
20240430,101300,126365092500,254000,254000,254000,253500,1323
|
|
20240430,101200,126029613000,254000,254500,255000,253500,4319
|
|
20240430,101100,124931927000,255000,255000,255000,254000,1829
|
|
20240430,101000,124466532000,254500,255000,255500,253500,10766
|
|
20240430,100900,121728140000,255000,256000,256000,255000,4876
|
|
20240430,100800,120483391500,256000,256500,257000,256000,4196
|
|
20240430,100700,119408970000,257000,257000,257500,256500,1705
|
|
20240430,100600,118971299500,257000,257500,258000,256500,3570
|
|
20240430,100500,118053799000,257500,258000,258500,257500,1931
|
|
20240430,100400,117555994500,258000,258000,258500,257500,3008
|
|
20240430,100300,116779941500,258000,258000,258500,258000,1045
|
|
20240430,100200,116510303000,258000,258500,259000,257500,3475
|
|
20240430,100100,115613680500,258500,259000,259500,258500,1433
|
|
20240430,100000,115242457000,259500,258500,259500,258500,1164
|
|
20240430,095900,114940894500,259000,261000,261000,258500,2512
|
|
20240430,095800,114289123000,260500,260500,261500,260000,5312
|
|
20240430,095700,112903550500,260500,259500,260500,259000,7547
|
|
20240430,095600,110943648500,259000,259500,259500,259000,1074
|
|
20240430,095500,110665154000,259500,260000,260000,259000,1774
|
|
20240430,095400,110204644500,260000,258000,260000,258000,4729
|
|
20240430,095300,108980251500,258500,258500,259000,258000,3946
|
|
20240430,095200,107961502000,258500,260000,260000,258500,4575
|
|
20240430,095100,106776512500,259500,260500,260500,259500,1482
|
|
20240430,095000,106391355500,260500,261000,261500,259500,2891
|
|
20240430,094900,105638551500,260000,260500,262000,260000,7392
|
|
20240430,094800,103709799000,260000,260000,261000,259000,1920
|
|
20240430,094700,103210601500,260000,259500,260500,258500,6093
|
|
20240430,094600,101632213000,259000,260000,262000,259000,6722
|
|
20240430,094500,99884779000,259500,263000,263000,259500,10902
|
|
20240430,094400,97036755000,262500,260500,263000,260000,15817
|
|
20240430,094300,92898241500,260500,262000,262500,260500,8995
|
|
20240430,094200,90548501500,261500,261000,262500,260500,15715
|
|
20240430,094100,86444286500,261000,258500,261000,258000,23891
|
|
20240430,094000,80237687500,258000,259000,259000,257500,12929
|
|
20240430,093900,76893272500,259000,257000,259000,256500,18919
|
|
20240430,093800,72018502000,257000,256500,257000,256000,2247
|
|
20240430,093700,71442269000,256500,256500,257000,256000,5848
|
|
20240430,093600,69941545500,256500,256000,257000,256000,11039
|
|
20240430,093500,67111758500,256000,254000,256000,253500,10084
|
|
20240430,093400,64545025000,253500,253500,254000,253500,629
|
|
20240430,093300,64385415000,254000,252500,254000,252500,2440
|
|
20240430,093200,63767048500,253000,253000,253000,252500,784
|
|
20240430,093100,63568998000,252500,252500,253500,252500,1732
|
|
20240430,093000,63131085500,253000,254000,254500,252500,3307
|
|
20240430,092900,62293837500,253500,254000,254500,253500,3887
|
|
20240430,092800,61305612000,254000,253000,254000,252500,3619
|
|
20240430,092700,60390149500,252500,253000,253000,252500,1465
|
|
20240430,092600,60020004000,253000,253000,253500,252500,4513
|
|
20240430,092500,58878188500,253000,254000,254000,253000,2619
|
|
20240430,092400,58214316000,254000,254500,255000,253500,2242
|
|
20240430,092300,57644375500,254500,255000,255500,254000,6481
|
|
20240430,092200,55994432500,255000,255000,255500,255000,2920
|
|
20240430,092100,55249548500,255000,256500,257000,255000,9226
|
|
20240430,092000,52887568000,256500,256500,256500,255500,7671
|
|
20240430,091900,50921010000,256500,254500,256500,254500,10435
|
|
20240430,091800,48253965500,255000,255000,255500,254500,7178
|
|
20240430,091700,46424823000,255000,255500,255500,254000,8831
|
|
20240430,091600,44173381000,255500,254000,256000,253500,24408
|
|
20240430,091500,37946002000,254000,253000,254000,253000,2924
|
|
20240430,091400,37204586500,253000,254500,254500,253000,4407
|
|
20240430,091300,36086447000,254500,252500,254500,252500,5369
|
|
20240430,091200,34725581000,252500,252500,253000,252000,3394
|
|
20240430,091100,33868655000,252000,254000,254500,252000,6604
|
|
20240430,091000,32197157000,254000,252500,254500,252500,6560
|
|
20240430,090900,30536060000,252500,254500,254500,252000,10794
|
|
20240430,090800,27802093500,254500,253500,255500,253000,16001
|
|
20240430,090700,23729474500,253000,251000,255000,250500,23016
|
|
20240430,090600,17900826500,251000,251500,252000,248500,16123
|
|
20240430,090500,13854880500,251500,245000,252000,244500,19473
|
|
20240430,090400,9004699000,245000,245500,245500,244000,6775
|
|
20240430,090300,7344496000,245000,244500,245500,243500,10105
|
|
20240430,090200,4876754500,244500,243500,245500,243500,3105
|
|
20240430,090100,4118068000,243500,243500,244000,243000,1645
|
|
20240430,090000,3717814000,243000,246000,246000,243000,15159
|