753 lines
41 KiB
CSV
753 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,213000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,212900,33289122000,39550,39550,39550,39550,0
|
|
20240430,212800,33289122000,39550,39550,39550,39550,0
|
|
20240430,212700,33289122000,39550,39550,39550,39550,0
|
|
20240430,212600,33289122000,39550,39550,39550,39550,0
|
|
20240430,212500,33289122000,39550,39550,39550,39550,0
|
|
20240430,212400,33289122000,39550,39550,39550,39550,0
|
|
20240430,212300,33289122000,39550,39550,39550,39550,0
|
|
20240430,212200,33289122000,39550,39550,39550,39550,0
|
|
20240430,212100,33289122000,39550,39550,39550,39550,0
|
|
20240430,212000,33289122000,39550,39550,39550,39550,0
|
|
20240430,211900,33289122000,39550,39550,39550,39550,0
|
|
20240430,211800,33289122000,39550,39550,39550,39550,0
|
|
20240430,211700,33289122000,39550,39550,39550,39550,0
|
|
20240430,211600,33289122000,39550,39550,39550,39550,0
|
|
20240430,211500,33289122000,39550,39550,39550,39550,0
|
|
20240430,211400,33289122000,39550,39550,39550,39550,0
|
|
20240430,211300,33289122000,39550,39550,39550,39550,0
|
|
20240430,211200,33289122000,39550,39550,39550,39550,0
|
|
20240430,211100,33289122000,39550,39550,39550,39550,0
|
|
20240430,211000,33289122000,39550,39550,39550,39550,0
|
|
20240430,210900,33289122000,39550,39550,39550,39550,0
|
|
20240430,210800,33289122000,39550,39550,39550,39550,0
|
|
20240430,210700,33289122000,39550,39550,39550,39550,0
|
|
20240430,210600,33289122000,39550,39550,39550,39550,0
|
|
20240430,210500,33289122000,39550,39550,39550,39550,0
|
|
20240430,210400,33289122000,39550,39550,39550,39550,0
|
|
20240430,210300,33289122000,39550,39550,39550,39550,0
|
|
20240430,210200,33289122000,39550,39550,39550,39550,0
|
|
20240430,210100,33289122000,39550,39550,39550,39550,0
|
|
20240430,210000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,205900,33289122000,39550,39550,39550,39550,0
|
|
20240430,205800,33289122000,39550,39550,39550,39550,0
|
|
20240430,205700,33289122000,39550,39550,39550,39550,0
|
|
20240430,205600,33289122000,39550,39550,39550,39550,0
|
|
20240430,205500,33289122000,39550,39550,39550,39550,0
|
|
20240430,205400,33289122000,39550,39550,39550,39550,0
|
|
20240430,205300,33289122000,39550,39550,39550,39550,0
|
|
20240430,205200,33289122000,39550,39550,39550,39550,0
|
|
20240430,205100,33289122000,39550,39550,39550,39550,0
|
|
20240430,205000,33289122000,39550,39550,39550,39550,0
|
|
20240430,204900,33289122000,39550,39550,39550,39550,0
|
|
20240430,204800,33289122000,39550,39550,39550,39550,0
|
|
20240430,204700,33289122000,39550,39550,39550,39550,0
|
|
20240430,204600,33289122000,39550,39550,39550,39550,0
|
|
20240430,204500,33289122000,39550,39550,39550,39550,0
|
|
20240430,204400,33289122000,39550,39550,39550,39550,0
|
|
20240430,204300,33289122000,39550,39550,39550,39550,0
|
|
20240430,204200,33289122000,39550,39550,39550,39550,0
|
|
20240430,204100,33289122000,39550,39550,39550,39550,0
|
|
20240430,204000,33289122000,39550,39550,39550,39550,0
|
|
20240430,203900,33289122000,39550,39550,39550,39550,0
|
|
20240430,203800,33289122000,39550,39550,39550,39550,0
|
|
20240430,203700,33289122000,39550,39550,39550,39550,0
|
|
20240430,203600,33289122000,39550,39550,39550,39550,0
|
|
20240430,203500,33289122000,39550,39550,39550,39550,0
|
|
20240430,203400,33289122000,39550,39550,39550,39550,0
|
|
20240430,203300,33289122000,39550,39550,39550,39550,0
|
|
20240430,203200,33289122000,39550,39550,39550,39550,0
|
|
20240430,203100,33289122000,39550,39550,39550,39550,0
|
|
20240430,203000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,202900,33289122000,39550,39550,39550,39550,0
|
|
20240430,202800,33289122000,39550,39550,39550,39550,0
|
|
20240430,202700,33289122000,39550,39550,39550,39550,0
|
|
20240430,202600,33289122000,39550,39550,39550,39550,0
|
|
20240430,202500,33289122000,39550,39550,39550,39550,0
|
|
20240430,202400,33289122000,39550,39550,39550,39550,0
|
|
20240430,202300,33289122000,39550,39550,39550,39550,0
|
|
20240430,202200,33289122000,39550,39550,39550,39550,0
|
|
20240430,202100,33289122000,39550,39550,39550,39550,0
|
|
20240430,202000,33289122000,39550,39550,39550,39550,0
|
|
20240430,201900,33289122000,39550,39550,39550,39550,0
|
|
20240430,201800,33289122000,39550,39550,39550,39550,0
|
|
20240430,201700,33289122000,39550,39550,39550,39550,0
|
|
20240430,201600,33289122000,39550,39550,39550,39550,0
|
|
20240430,201500,33289122000,39550,39550,39550,39550,0
|
|
20240430,201400,33289122000,39550,39550,39550,39550,0
|
|
20240430,201300,33289122000,39550,39550,39550,39550,0
|
|
20240430,201200,33289122000,39550,39550,39550,39550,0
|
|
20240430,201100,33289122000,39550,39550,39550,39550,0
|
|
20240430,201000,33289122000,39550,39550,39550,39550,0
|
|
20240430,200900,33289122000,39550,39550,39550,39550,0
|
|
20240430,200800,33289122000,39550,39550,39550,39550,0
|
|
20240430,200700,33289122000,39550,39550,39550,39550,0
|
|
20240430,200600,33289122000,39550,39550,39550,39550,0
|
|
20240430,200500,33289122000,39550,39550,39550,39550,0
|
|
20240430,200400,33289122000,39550,39550,39550,39550,0
|
|
20240430,200300,33289122000,39550,39550,39550,39550,0
|
|
20240430,200200,33289122000,39550,39550,39550,39550,0
|
|
20240430,200100,33289122000,39550,39550,39550,39550,0
|
|
20240430,200000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,195900,33289122000,39550,39550,39550,39550,0
|
|
20240430,195800,33289122000,39550,39550,39550,39550,0
|
|
20240430,195700,33289122000,39550,39550,39550,39550,0
|
|
20240430,195600,33289122000,39550,39550,39550,39550,0
|
|
20240430,195500,33289122000,39550,39550,39550,39550,0
|
|
20240430,195400,33289122000,39550,39550,39550,39550,0
|
|
20240430,195300,33289122000,39550,39550,39550,39550,0
|
|
20240430,195200,33289122000,39550,39550,39550,39550,0
|
|
20240430,195100,33289122000,39550,39550,39550,39550,0
|
|
20240430,195000,33289122000,39550,39550,39550,39550,0
|
|
20240430,194900,33289122000,39550,39550,39550,39550,0
|
|
20240430,194800,33289122000,39550,39550,39550,39550,0
|
|
20240430,194700,33289122000,39550,39550,39550,39550,0
|
|
20240430,194600,33289122000,39550,39550,39550,39550,0
|
|
20240430,194500,33289122000,39550,39550,39550,39550,0
|
|
20240430,194400,33289122000,39550,39550,39550,39550,0
|
|
20240430,194300,33289122000,39550,39550,39550,39550,0
|
|
20240430,194200,33289122000,39550,39550,39550,39550,0
|
|
20240430,194100,33289122000,39550,39550,39550,39550,0
|
|
20240430,194000,33289122000,39550,39550,39550,39550,0
|
|
20240430,193900,33289122000,39550,39550,39550,39550,0
|
|
20240430,193800,33289122000,39550,39550,39550,39550,0
|
|
20240430,193700,33289122000,39550,39550,39550,39550,0
|
|
20240430,193600,33289122000,39550,39550,39550,39550,0
|
|
20240430,193500,33289122000,39550,39550,39550,39550,0
|
|
20240430,193400,33289122000,39550,39550,39550,39550,0
|
|
20240430,193300,33289122000,39550,39550,39550,39550,0
|
|
20240430,193200,33289122000,39550,39550,39550,39550,0
|
|
20240430,193100,33289122000,39550,39550,39550,39550,0
|
|
20240430,193000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,192900,33289122000,39550,39550,39550,39550,0
|
|
20240430,192800,33289122000,39550,39550,39550,39550,0
|
|
20240430,192700,33289122000,39550,39550,39550,39550,0
|
|
20240430,192600,33289122000,39550,39550,39550,39550,0
|
|
20240430,192500,33289122000,39550,39550,39550,39550,0
|
|
20240430,192400,33289122000,39550,39550,39550,39550,0
|
|
20240430,192300,33289122000,39550,39550,39550,39550,0
|
|
20240430,192200,33289122000,39550,39550,39550,39550,0
|
|
20240430,192100,33289122000,39550,39550,39550,39550,0
|
|
20240430,192000,33289122000,39550,39550,39550,39550,0
|
|
20240430,191900,33289122000,39550,39550,39550,39550,0
|
|
20240430,191800,33289122000,39550,39550,39550,39550,0
|
|
20240430,191700,33289122000,39550,39550,39550,39550,0
|
|
20240430,191600,33289122000,39550,39550,39550,39550,0
|
|
20240430,191500,33289122000,39550,39550,39550,39550,0
|
|
20240430,191400,33289122000,39550,39550,39550,39550,0
|
|
20240430,191300,33289122000,39550,39550,39550,39550,0
|
|
20240430,191200,33289122000,39550,39550,39550,39550,0
|
|
20240430,191100,33289122000,39550,39550,39550,39550,0
|
|
20240430,191000,33289122000,39550,39550,39550,39550,0
|
|
20240430,190900,33289122000,39550,39550,39550,39550,0
|
|
20240430,190800,33289122000,39550,39550,39550,39550,0
|
|
20240430,190700,33289122000,39550,39550,39550,39550,0
|
|
20240430,190600,33289122000,39550,39550,39550,39550,0
|
|
20240430,190500,33289122000,39550,39550,39550,39550,0
|
|
20240430,190400,33289122000,39550,39550,39550,39550,0
|
|
20240430,190300,33289122000,39550,39550,39550,39550,0
|
|
20240430,190200,33289122000,39550,39550,39550,39550,0
|
|
20240430,190100,33289122000,39550,39550,39550,39550,0
|
|
20240430,190000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,185900,33289122000,39550,39550,39550,39550,0
|
|
20240430,185800,33289122000,39550,39550,39550,39550,0
|
|
20240430,185700,33289122000,39550,39550,39550,39550,0
|
|
20240430,185600,33289122000,39550,39550,39550,39550,0
|
|
20240430,185500,33289122000,39550,39550,39550,39550,0
|
|
20240430,185400,33289122000,39550,39550,39550,39550,0
|
|
20240430,185300,33289122000,39550,39550,39550,39550,0
|
|
20240430,185200,33289122000,39550,39550,39550,39550,0
|
|
20240430,185100,33289122000,39550,39550,39550,39550,0
|
|
20240430,185000,33289122000,39550,39550,39550,39550,0
|
|
20240430,184900,33289122000,39550,39550,39550,39550,0
|
|
20240430,184800,33289122000,39550,39550,39550,39550,0
|
|
20240430,184700,33289122000,39550,39550,39550,39550,0
|
|
20240430,184600,33289122000,39550,39550,39550,39550,0
|
|
20240430,184500,33289122000,39550,39550,39550,39550,0
|
|
20240430,184400,33289122000,39550,39550,39550,39550,0
|
|
20240430,184300,33289122000,39550,39550,39550,39550,0
|
|
20240430,184200,33289122000,39550,39550,39550,39550,0
|
|
20240430,184100,33289122000,39550,39550,39550,39550,0
|
|
20240430,184000,33289122000,39550,39550,39550,39550,0
|
|
20240430,183900,33289122000,39550,39550,39550,39550,0
|
|
20240430,183800,33289122000,39550,39550,39550,39550,0
|
|
20240430,183700,33289122000,39550,39550,39550,39550,0
|
|
20240430,183600,33289122000,39550,39550,39550,39550,0
|
|
20240430,183500,33289122000,39550,39550,39550,39550,0
|
|
20240430,183400,33289122000,39550,39550,39550,39550,0
|
|
20240430,183300,33289122000,39550,39550,39550,39550,0
|
|
20240430,183200,33289122000,39550,39550,39550,39550,0
|
|
20240430,183100,33289122000,39550,39550,39550,39550,0
|
|
20240430,183000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,182900,33289122000,39550,39550,39550,39550,0
|
|
20240430,182800,33289122000,39550,39550,39550,39550,0
|
|
20240430,182700,33289122000,39550,39550,39550,39550,0
|
|
20240430,182600,33289122000,39550,39550,39550,39550,0
|
|
20240430,182500,33289122000,39550,39550,39550,39550,0
|
|
20240430,182400,33289122000,39550,39550,39550,39550,0
|
|
20240430,182300,33289122000,39550,39550,39550,39550,0
|
|
20240430,182200,33289122000,39550,39550,39550,39550,0
|
|
20240430,182100,33289122000,39550,39550,39550,39550,0
|
|
20240430,182000,33289122000,39550,39550,39550,39550,0
|
|
20240430,181900,33289122000,39550,39550,39550,39550,0
|
|
20240430,181800,33289122000,39550,39550,39550,39550,0
|
|
20240430,181700,33289122000,39550,39550,39550,39550,0
|
|
20240430,181600,33289122000,39550,39550,39550,39550,0
|
|
20240430,181500,33289122000,39550,39550,39550,39550,0
|
|
20240430,181400,33289122000,39550,39550,39550,39550,0
|
|
20240430,181300,33289122000,39550,39550,39550,39550,0
|
|
20240430,181200,33289122000,39550,39550,39550,39550,0
|
|
20240430,181100,33289122000,39550,39550,39550,39550,0
|
|
20240430,181000,33289122000,39550,39550,39550,39550,0
|
|
20240430,180900,33289122000,39550,39550,39550,39550,0
|
|
20240430,180800,33289122000,39550,39550,39550,39550,0
|
|
20240430,180700,33289122000,39550,39550,39550,39550,0
|
|
20240430,180600,33289122000,39550,39550,39550,39550,0
|
|
20240430,180500,33289122000,39550,39550,39550,39550,0
|
|
20240430,180400,33289122000,39550,39550,39550,39550,0
|
|
20240430,180300,33289122000,39550,39550,39550,39550,0
|
|
20240430,180200,33289122000,39550,39550,39550,39550,0
|
|
20240430,180100,33289122000,39550,39550,39550,39550,0
|
|
20240430,180000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,175900,33289122000,39550,39550,39550,39550,0
|
|
20240430,175800,33289122000,39550,39550,39550,39550,0
|
|
20240430,175700,33289122000,39550,39550,39550,39550,0
|
|
20240430,175600,33289122000,39550,39550,39550,39550,0
|
|
20240430,175500,33289122000,39550,39550,39550,39550,0
|
|
20240430,175400,33289122000,39550,39550,39550,39550,0
|
|
20240430,175300,33289122000,39550,39550,39550,39550,0
|
|
20240430,175200,33289122000,39550,39550,39550,39550,0
|
|
20240430,175100,33289122000,39550,39550,39550,39550,0
|
|
20240430,175000,33289122000,39550,39550,39550,39550,0
|
|
20240430,174900,33289122000,39550,39550,39550,39550,0
|
|
20240430,174800,33289122000,39550,39550,39550,39550,0
|
|
20240430,174700,33289122000,39550,39550,39550,39550,0
|
|
20240430,174600,33289122000,39550,39550,39550,39550,0
|
|
20240430,174500,33289122000,39550,39550,39550,39550,0
|
|
20240430,174400,33289122000,39550,39550,39550,39550,0
|
|
20240430,174300,33289122000,39550,39550,39550,39550,0
|
|
20240430,174200,33289122000,39550,39550,39550,39550,0
|
|
20240430,174100,33289122000,39550,39550,39550,39550,0
|
|
20240430,174000,33289122000,39550,39550,39550,39550,0
|
|
20240430,173900,33289122000,39550,39550,39550,39550,0
|
|
20240430,173800,33289122000,39550,39550,39550,39550,0
|
|
20240430,173700,33289122000,39550,39550,39550,39550,0
|
|
20240430,173600,33289122000,39550,39550,39550,39550,0
|
|
20240430,173500,33289122000,39550,39550,39550,39550,0
|
|
20240430,173400,33289122000,39550,39550,39550,39550,0
|
|
20240430,173300,33289122000,39550,39550,39550,39550,0
|
|
20240430,173200,33289122000,39550,39550,39550,39550,0
|
|
20240430,173100,33289122000,39550,39550,39550,39550,0
|
|
20240430,173000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,172900,33289122000,39550,39550,39550,39550,0
|
|
20240430,172800,33289122000,39550,39550,39550,39550,0
|
|
20240430,172700,33289122000,39550,39550,39550,39550,0
|
|
20240430,172600,33289122000,39550,39550,39550,39550,0
|
|
20240430,172500,33289122000,39550,39550,39550,39550,0
|
|
20240430,172400,33289122000,39550,39550,39550,39550,0
|
|
20240430,172300,33289122000,39550,39550,39550,39550,0
|
|
20240430,172200,33289122000,39550,39550,39550,39550,0
|
|
20240430,172100,33289122000,39550,39550,39550,39550,0
|
|
20240430,172000,33289122000,39550,39550,39550,39550,0
|
|
20240430,171900,33289122000,39550,39550,39550,39550,0
|
|
20240430,171800,33289122000,39550,39550,39550,39550,0
|
|
20240430,171700,33289122000,39550,39550,39550,39550,0
|
|
20240430,171600,33289122000,39550,39550,39550,39550,0
|
|
20240430,171500,33289122000,39550,39550,39550,39550,0
|
|
20240430,171400,33289122000,39550,39550,39550,39550,0
|
|
20240430,171300,33289122000,39550,39550,39550,39550,0
|
|
20240430,171200,33289122000,39550,39550,39550,39550,0
|
|
20240430,171100,33289122000,39550,39550,39550,39550,0
|
|
20240430,171000,33289122000,39550,39550,39550,39550,0
|
|
20240430,170900,33289122000,39550,39550,39550,39550,0
|
|
20240430,170800,33289122000,39550,39550,39550,39550,0
|
|
20240430,170700,33289122000,39550,39550,39550,39550,0
|
|
20240430,170600,33289122000,39550,39550,39550,39550,0
|
|
20240430,170500,33289122000,39550,39550,39550,39550,0
|
|
20240430,170400,33289122000,39550,39550,39550,39550,0
|
|
20240430,170300,33289122000,39550,39550,39550,39550,0
|
|
20240430,170200,33289122000,39550,39550,39550,39550,0
|
|
20240430,170100,33289122000,39550,39550,39550,39550,0
|
|
20240430,170000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,165900,33289122000,39550,39550,39550,39550,0
|
|
20240430,165800,33289122000,39550,39550,39550,39550,0
|
|
20240430,165700,33289122000,39550,39550,39550,39550,0
|
|
20240430,165600,33289122000,39550,39550,39550,39550,0
|
|
20240430,165500,33289122000,39550,39550,39550,39550,0
|
|
20240430,165400,33289122000,39550,39550,39550,39550,0
|
|
20240430,165300,33289122000,39550,39550,39550,39550,0
|
|
20240430,165200,33289122000,39550,39550,39550,39550,0
|
|
20240430,165100,33289122000,39550,39550,39550,39550,0
|
|
20240430,165000,33289122000,39550,39550,39550,39550,0
|
|
20240430,164900,33289122000,39550,39550,39550,39550,0
|
|
20240430,164800,33289122000,39550,39550,39550,39550,0
|
|
20240430,164700,33289122000,39550,39550,39550,39550,0
|
|
20240430,164600,33289122000,39550,39550,39550,39550,0
|
|
20240430,164500,33289122000,39550,39550,39550,39550,0
|
|
20240430,164400,33289122000,39550,39550,39550,39550,0
|
|
20240430,164300,33289122000,39550,39550,39550,39550,0
|
|
20240430,164200,33289122000,39550,39550,39550,39550,0
|
|
20240430,164100,33289122000,39550,39550,39550,39550,0
|
|
20240430,164000,33289122000,39550,39550,39550,39550,0
|
|
20240430,163900,33289122000,39550,39550,39550,39550,0
|
|
20240430,163800,33289122000,39550,39550,39550,39550,0
|
|
20240430,163700,33289122000,39550,39550,39550,39550,0
|
|
20240430,163600,33289122000,39550,39550,39550,39550,0
|
|
20240430,163500,33289122000,39550,39550,39550,39550,0
|
|
20240430,163400,33289122000,39550,39550,39550,39550,0
|
|
20240430,163300,33289122000,39550,39550,39550,39550,0
|
|
20240430,163200,33289122000,39550,39550,39550,39550,0
|
|
20240430,163100,33289122000,39550,39550,39550,39550,0
|
|
20240430,163000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,162900,33289122000,39550,39550,39550,39550,0
|
|
20240430,162800,33289122000,39550,39550,39550,39550,0
|
|
20240430,162700,33289122000,39550,39550,39550,39550,0
|
|
20240430,162600,33289122000,39550,39550,39550,39550,0
|
|
20240430,162500,33289122000,39550,39550,39550,39550,0
|
|
20240430,162400,33289122000,39550,39550,39550,39550,0
|
|
20240430,162300,33289122000,39550,39550,39550,39550,0
|
|
20240430,162200,33289122000,39550,39550,39550,39550,0
|
|
20240430,162100,33289122000,39550,39550,39550,39550,0
|
|
20240430,162000,33289122000,39550,39550,39550,39550,0
|
|
20240430,161900,33289122000,39550,39550,39550,39550,0
|
|
20240430,161800,33289122000,39550,39550,39550,39550,0
|
|
20240430,161700,33289122000,39550,39550,39550,39550,0
|
|
20240430,161600,33289122000,39550,39550,39550,39550,0
|
|
20240430,161500,33289122000,39550,39550,39550,39550,0
|
|
20240430,161400,33289122000,39550,39550,39550,39550,0
|
|
20240430,161300,33289122000,39550,39550,39550,39550,0
|
|
20240430,161200,33289122000,39550,39550,39550,39550,0
|
|
20240430,161100,33289122000,39550,39550,39550,39550,0
|
|
20240430,161000,33289122000,39550,39550,39550,39550,0
|
|
20240430,160900,33289122000,39550,39550,39550,39550,0
|
|
20240430,160800,33289122000,39550,39550,39550,39550,0
|
|
20240430,160700,33289122000,39550,39550,39550,39550,0
|
|
20240430,160600,33289122000,39550,39550,39550,39550,0
|
|
20240430,160500,33289122000,39550,39550,39550,39550,0
|
|
20240430,160400,33289122000,39550,39550,39550,39550,0
|
|
20240430,160300,33289122000,39550,39550,39550,39550,0
|
|
20240430,160200,33289122000,39550,39550,39550,39550,0
|
|
20240430,160100,33289122000,39550,39550,39550,39550,0
|
|
20240430,160000,33289122000,39550,39550,39550,39550,24991
|
|
20240430,155900,33289122000,39550,39550,39550,39550,0
|
|
20240430,155800,33289122000,39550,39550,39550,39550,0
|
|
20240430,155700,33289122000,39550,39550,39550,39550,0
|
|
20240430,155600,33289122000,39550,39550,39550,39550,0
|
|
20240430,155500,33289122000,39550,39550,39550,39550,0
|
|
20240430,155400,33289122000,39550,39550,39550,39550,0
|
|
20240430,155300,33289122000,39550,39550,39550,39550,0
|
|
20240430,155200,33289122000,39550,39550,39550,39550,0
|
|
20240430,155100,33289122000,39550,39550,39550,39550,0
|
|
20240430,155000,33289122000,39550,39550,39550,39550,0
|
|
20240430,154900,33289122000,39550,39550,39550,39550,0
|
|
20240430,154800,33289122000,39550,39550,39550,39550,0
|
|
20240430,154700,33289122000,39550,39550,39550,39550,0
|
|
20240430,154600,33289122000,39550,39550,39550,39550,0
|
|
20240430,154500,33289122000,39550,39550,39550,39550,0
|
|
20240430,154400,33289122000,39550,39550,39550,39550,0
|
|
20240430,154300,33289122000,39550,39550,39550,39550,0
|
|
20240430,154200,33289122000,39550,39550,39550,39550,0
|
|
20240430,154100,33289122000,39550,39550,39550,39550,0
|
|
20240430,154000,33289122000,39550,39550,39550,39550,0
|
|
20240430,153900,33289122000,39550,39550,39550,39550,0
|
|
20240430,153800,33289122000,39550,39550,39550,39550,0
|
|
20240430,153700,33289122000,39550,39550,39550,39550,0
|
|
20240430,153600,33289122000,39550,39550,39550,39550,0
|
|
20240430,153500,33289122000,39550,39550,39550,39550,0
|
|
20240430,153400,33289122000,39550,39550,39550,39550,0
|
|
20240430,153300,33289122000,39550,39550,39550,39550,0
|
|
20240430,153200,33289122000,39550,39550,39550,39550,0
|
|
20240430,153100,33289122000,39550,39550,39550,39550,0
|
|
20240430,153000,33289122000,39550,39550,39550,39550,49982
|
|
20240430,152900,32300727950,39550,39550,39550,39550,0
|
|
20240430,152800,32300727950,39550,39550,39550,39550,0
|
|
20240430,152700,32300727950,39550,39550,39550,39550,0
|
|
20240430,152600,32300727950,39550,39550,39550,39550,0
|
|
20240430,152500,32300727950,39550,39550,39550,39550,0
|
|
20240430,152400,32300727950,39550,39550,39550,39550,0
|
|
20240430,152300,32300727950,39550,39550,39550,39550,0
|
|
20240430,152200,32300727950,39550,39550,39550,39550,0
|
|
20240430,152100,32300727950,39550,39550,39550,39550,0
|
|
20240430,152000,32300727950,39550,39550,39550,39550,0
|
|
20240430,151900,32300727950,39550,39400,39550,39400,5006
|
|
20240430,151800,32103068900,39450,39500,39500,39400,4634
|
|
20240430,151700,31920293350,39500,39550,39550,39450,6742
|
|
20240430,151600,31654037100,39550,39500,39550,39500,3563
|
|
20240430,151500,31513184700,39500,39500,39550,39500,1611
|
|
20240430,151400,31449520650,39500,39550,39550,39500,3409
|
|
20240430,151300,31314821400,39550,39550,39550,39500,2268
|
|
20240430,151200,31225162700,39550,39550,39550,39500,1993
|
|
20240430,151100,31146398350,39550,39500,39550,39450,2685
|
|
20240430,151000,31040371450,39450,39500,39500,39450,1203
|
|
20240430,150900,30992905200,39450,39500,39500,39450,3029
|
|
20240430,150800,30873369700,39500,39500,39500,39450,1655
|
|
20240430,150700,30808069800,39500,39500,39500,39450,1861
|
|
20240430,150600,30734621950,39450,39500,39550,39450,2606
|
|
20240430,150500,30631671600,39500,39550,39550,39500,984
|
|
20240430,150400,30592779000,39550,39550,39550,39500,1519
|
|
20240430,150300,30532742850,39550,39550,39600,39500,1285
|
|
20240430,150200,30481961700,39550,39600,39600,39550,940
|
|
20240430,150100,30444763550,39600,39550,39600,39500,1792
|
|
20240430,150000,30373871100,39550,39550,39600,39500,1985
|
|
20240430,145900,30295373000,39550,39550,39600,39500,1191
|
|
20240430,145800,30248293150,39500,39500,39550,39500,1609
|
|
20240430,145700,30184686200,39550,39550,39550,39450,1738
|
|
20240430,145600,30116053150,39500,39550,39550,39500,1418
|
|
20240430,145500,30060036700,39500,39500,39550,39450,1429
|
|
20240430,145400,30003578550,39550,39450,39550,39450,1880
|
|
20240430,145300,29929327550,39400,39450,39500,39400,1444
|
|
20240430,145200,29872400800,39400,39350,39500,39350,1315
|
|
20240430,145100,29820527700,39400,39400,39400,39300,5533
|
|
20240430,145000,29602827050,39400,39450,39450,39400,1608
|
|
20240430,144900,29539467600,39450,39500,39500,39400,970
|
|
20240430,144800,29501226300,39500,39450,39800,39450,5276
|
|
20240430,144700,29291940100,39650,39400,39650,39350,9078
|
|
20240430,144600,28932712100,39350,39300,39550,39250,8883
|
|
20240430,144500,28582473750,39300,39300,39300,39250,1247
|
|
20240430,144400,28533469750,39300,39300,39350,39250,3672
|
|
20240430,144300,28389203050,39300,39300,39350,39300,1407
|
|
20240430,144200,28333903500,39300,39350,39350,39300,4842
|
|
20240430,144100,28143584400,39350,39350,39350,39300,1359
|
|
20240430,144000,28090147550,39350,39400,39400,39300,5332
|
|
20240430,143900,27880378000,39400,39450,39450,39350,3218
|
|
20240430,143800,27753611150,39450,39450,39450,39400,831
|
|
20240430,143700,27720857450,39450,39450,39500,39400,1080
|
|
20240430,143600,27678280800,39450,39450,39500,39400,1301
|
|
20240430,143500,27626983450,39500,39500,39500,39400,1667
|
|
20240430,143400,27561242100,39450,39450,39500,39450,853
|
|
20240430,143300,27527589700,39500,39450,39500,39400,1326
|
|
20240430,143200,27475278750,39450,39400,39450,39400,1591
|
|
20240430,143100,27412546400,39400,39400,39450,39350,1619
|
|
20240430,143000,27348757900,39350,39400,39450,39350,2225
|
|
20240430,142900,27261105950,39400,39350,39400,39300,3290
|
|
20240430,142800,27131648200,39350,39300,39350,39300,2605
|
|
20240430,142700,27029257450,39300,39300,39350,39300,2317
|
|
20240430,142600,26938198100,39300,39350,39400,39300,2389
|
|
20240430,142500,26844254000,39350,39300,39400,39300,2415
|
|
20240430,142400,26749239450,39300,39350,39350,39250,8707
|
|
20240430,142300,26407211900,39350,39450,39450,39300,10786
|
|
20240430,142200,25982571750,39400,39550,39550,39400,10602
|
|
20240430,142100,25563995600,39550,39550,39600,39500,1220
|
|
20240430,142000,25515799300,39550,39550,39550,39500,11297
|
|
20240430,141900,25069209200,39550,39600,39600,39550,2177
|
|
20240430,141800,24983103650,39600,39650,39650,39600,1654
|
|
20240430,141700,24917595700,39650,39650,39650,39600,1049
|
|
20240430,141600,24876046400,39650,39650,39650,39600,1880
|
|
20240430,141500,24801529150,39650,39650,39650,39600,806
|
|
20240430,141400,24769596650,39650,39650,39650,39600,1182
|
|
20240430,141300,24722777650,39600,39600,39650,39600,748
|
|
20240430,141200,24693147100,39700,39700,39700,39600,812
|
|
20240430,141100,24660973900,39700,39600,39700,39600,1814
|
|
20240430,141000,24589080050,39650,39650,39650,39600,1284
|
|
20240430,140900,24538209650,39650,39650,39650,39600,1032
|
|
20240430,140800,24497317750,39650,39600,39650,39600,776
|
|
20240430,140700,24466584300,39650,39600,39650,39600,598
|
|
20240430,140600,24442899900,39650,39600,39650,39550,1188
|
|
20240430,140500,24395856000,39600,39650,39650,39550,1453
|
|
20240430,140400,24338360150,39600,39650,39650,39600,1056
|
|
20240430,140300,24296538200,39650,39650,39700,39600,876
|
|
20240430,140200,24261805000,39650,39650,39700,39650,599
|
|
20240430,140100,24238053950,39650,39650,39650,39600,1394
|
|
20240430,140000,24182840650,39600,39550,39650,39550,1193
|
|
20240430,135900,24135627000,39600,39550,39600,39550,1316
|
|
20240430,135800,24083563250,39550,39500,39550,39500,1656
|
|
20240430,135700,24018098700,39500,39500,39600,39500,5225
|
|
20240430,135600,23811585250,39500,39550,39600,39500,12929
|
|
20240430,135500,23300457000,39600,39600,39600,39550,1613
|
|
20240430,135400,23236639050,39600,39650,39700,39550,4284
|
|
20240430,135300,23066952000,39650,39650,39700,39600,2158
|
|
20240430,135200,22981413500,39650,39600,39650,39600,1389
|
|
20240430,135100,22926378350,39650,39700,39700,39600,4791
|
|
20240430,135000,22736369300,39700,39700,39700,39650,680
|
|
20240430,134900,22709376200,39700,39650,39750,39650,2008
|
|
20240430,134800,22629622950,39700,39650,39700,39600,2041
|
|
20240430,134700,22548661350,39650,39650,39650,39600,2464
|
|
20240430,134600,22450996150,39650,39600,39650,39600,2956
|
|
20240430,134500,22333857950,39600,39650,39650,39600,972
|
|
20240430,134400,22295357750,39600,39650,39650,39600,1702
|
|
20240430,134300,22227951250,39600,39650,39700,39600,1703
|
|
20240430,134200,22160428900,39650,39650,39650,39600,1323
|
|
20240430,134100,22108010550,39600,39650,39650,39600,1100
|
|
20240430,134000,22064449450,39650,39600,39650,39600,2204
|
|
20240430,133900,21977169100,39650,39650,39650,39600,1861
|
|
20240430,133800,21903464350,39600,39650,39650,39600,2117
|
|
20240430,133700,21819590550,39650,39650,39650,39600,3661
|
|
20240430,133600,21674587650,39650,39700,39700,39600,7164
|
|
20240430,133500,21390577550,39700,39700,39700,39650,2363
|
|
20240430,133400,21296879350,39700,39700,39750,39650,4922
|
|
20240430,133300,21101588200,39700,39750,39750,39700,9103
|
|
20240430,133200,20740118700,39700,39850,39850,39700,14338
|
|
20240430,133100,20169740600,39850,39850,39850,39800,2763
|
|
20240430,133000,20059669000,39850,39850,39850,39800,1657
|
|
20240430,132900,19993668750,39850,39850,39900,39800,3740
|
|
20240430,132800,19844632150,39850,39950,39950,39800,15762
|
|
20240430,132700,19216358900,39900,39950,39950,39900,5456
|
|
20240430,132600,18998649300,39950,39900,39950,39900,433
|
|
20240430,132500,18981355200,39900,39950,40000,39900,2204
|
|
20240430,132400,18893327750,39950,39950,40000,39950,982
|
|
20240430,132300,18854095650,40000,39950,40000,39950,700
|
|
20240430,132200,18826105150,39950,40000,40000,39950,2148
|
|
20240430,132100,18740273500,40050,40050,40050,39950,2639
|
|
20240430,132000,18634712100,40050,40050,40100,40000,1084
|
|
20240430,131900,18591298350,40100,40000,40100,40000,317
|
|
20240430,131800,18578609650,40000,40050,40050,40000,234
|
|
20240430,131700,18569247050,40000,40000,40050,40000,135
|
|
20240430,131600,18563842400,40000,39950,40000,39950,4178
|
|
20240430,131500,18396727500,39950,39950,40000,39950,725
|
|
20240430,131400,18367732300,40000,39950,40000,39950,265
|
|
20240430,131300,18357139700,39950,39950,40000,39950,333
|
|
20240430,131200,18343835750,39950,40000,40000,39950,375
|
|
20240430,131100,18328844100,40000,39950,40000,39950,55
|
|
20240430,131000,18326646700,39950,39950,40000,39900,775
|
|
20240430,130900,18295685300,39950,39950,39950,39900,273
|
|
20240430,130800,18284780950,39950,40000,40000,39900,1077
|
|
20240430,130700,18241753700,39950,40000,40000,39950,127
|
|
20240430,130600,18236674300,39950,40050,40050,39950,2000
|
|
20240430,130500,18156676750,40050,40000,40050,40000,62
|
|
20240430,130400,18154195950,39950,39950,40050,39950,2004
|
|
20240430,130300,18074089200,39950,39950,40000,39900,1118
|
|
20240430,130200,18029423250,39950,39900,39950,39900,957
|
|
20240430,130100,17991231450,39950,39900,39950,39900,686
|
|
20240430,130000,17963830950,39900,39950,39950,39900,320
|
|
20240430,125900,17951058300,39900,39950,39950,39900,929
|
|
20240430,125800,17913976250,39950,39900,39950,39900,273
|
|
20240430,125700,17903081950,39950,39900,39950,39900,688
|
|
20240430,125600,17875625150,39900,39950,39950,39900,565
|
|
20240430,125500,17853058300,40000,39950,40000,39950,4582
|
|
20240430,125400,17669999150,39950,40000,40000,39950,565
|
|
20240430,125300,17647417300,40000,40000,40000,39950,1225
|
|
20240430,125200,17598420700,40000,40050,40050,39950,5155
|
|
20240430,125100,17392227900,40000,40050,40050,40000,102
|
|
20240430,125000,17388145600,40050,40000,40050,40000,1156
|
|
20240430,124900,17341899350,40000,40050,40050,40000,351
|
|
20240430,124800,17327857150,40000,40050,40050,40000,478
|
|
20240430,124700,17308730800,40000,40000,40050,40000,1515
|
|
20240430,124600,17248093800,40000,40000,40050,40000,76
|
|
20240430,124500,17245052500,40050,40050,40050,40000,378
|
|
20240430,124400,17229915250,40050,40150,40150,40000,6455
|
|
20240430,124300,16971255550,40100,40100,40150,40100,1874
|
|
20240430,124200,16896090400,40150,40100,40150,40100,1659
|
|
20240430,124100,16829483650,40100,40150,40150,40100,487
|
|
20240430,124000,16809937050,40100,40150,40150,40100,110
|
|
20240430,123900,16805520800,40150,40150,40150,40100,1434
|
|
20240430,123800,16747946800,40100,40150,40150,40100,601
|
|
20240430,123700,16723840100,40150,40100,40150,40100,257
|
|
20240430,123600,16713522850,40100,40100,40150,40100,178
|
|
20240430,123500,16706384500,40100,40100,40150,40100,496
|
|
20240430,123400,16686494100,40100,40150,40150,40100,550
|
|
20240430,123300,16664435700,40100,40150,40150,40100,37
|
|
20240430,123200,16662951100,40150,40150,40150,40100,125
|
|
20240430,123100,16657937300,40150,40100,40150,40100,98
|
|
20240430,123000,16654005550,40100,40100,40100,40100,73
|
|
20240430,122900,16651078250,40100,40100,40100,40050,805
|
|
20240430,122800,16618799500,40100,40100,40100,40050,212
|
|
20240430,122700,16610299200,40100,40100,40100,40050,233
|
|
20240430,122600,16600956150,40100,40050,40100,40050,315
|
|
20240430,122500,16588337900,40050,40100,40100,40050,263
|
|
20240430,122400,16577798700,40100,40050,40100,40050,495
|
|
20240430,122300,16557967650,40050,40000,40050,40000,680
|
|
20240430,122200,16530743000,40000,40050,40050,40000,270
|
|
20240430,122100,16519936200,40000,40050,40050,40000,633
|
|
20240430,122000,16494588150,40000,40050,40050,40000,996
|
|
20240430,121900,16454702450,40050,40050,40100,40050,463
|
|
20240430,121800,16436142150,40050,40050,40100,40050,1584
|
|
20240430,121700,16372702200,40100,40050,40100,40050,993
|
|
20240430,121600,16332928300,40100,40100,40100,40050,431
|
|
20240430,121500,16315662350,40050,40100,40100,40050,503
|
|
20240430,121400,16295504750,40050,40050,40100,40050,411
|
|
20240430,121300,16279037100,40050,40050,40100,40050,547
|
|
20240430,121200,16257125900,40050,40100,40100,40050,238
|
|
20240430,121100,16247583000,40050,40100,40100,40050,74
|
|
20240430,121000,16244616650,40050,40100,40150,40050,169
|
|
20240430,120900,16237838400,40100,40100,40150,40100,511
|
|
20240430,120800,16217346700,40100,40100,40100,40050,387
|
|
20240430,120700,16201833300,40100,40150,40150,40100,634
|
|
20240430,120600,16176406400,40150,40100,40150,40050,666
|
|
20240430,120500,16149699650,40100,40100,40100,40050,176
|
|
20240430,120400,16142645500,40100,40100,40100,40100,20
|
|
20240430,120300,16141843500,40150,40100,40150,40050,1886
|
|
20240430,120200,16066220800,40050,40050,40100,40050,63
|
|
20240430,120100,16063697600,40050,40050,40100,40050,483
|
|
20240430,120000,16044350950,40050,40000,40050,40000,773
|
|
20240430,115900,16013392750,40000,40050,40050,40000,136
|
|
20240430,115800,16007948900,40050,40050,40100,40000,191
|
|
20240430,115700,16000303800,40050,40050,40050,40050,1572
|
|
20240430,115600,15937345200,40050,40100,40100,40050,709
|
|
20240430,115500,15908942850,40100,40050,40100,40050,332
|
|
20240430,115400,15895638600,40050,40050,40100,40050,151
|
|
20240430,115300,15889588250,40100,40100,40100,40050,2109
|
|
20240430,115200,15805017850,40050,40150,40150,40050,1136
|
|
20240430,115100,15759468750,40100,40100,40150,40100,678
|
|
20240430,115000,15732278550,40100,40100,40150,40100,287
|
|
20240430,114900,15720767350,40150,40100,40150,40100,88
|
|
20240430,114800,15717237600,40150,40100,40150,40100,748
|
|
20240430,114700,15687238950,40100,40150,40150,40100,157
|
|
20240430,114600,15680939550,40150,40100,40150,40100,656
|
|
20240430,114500,15654632450,40100,40100,40100,40050,1431
|
|
20240430,114400,15597264000,40100,40200,40200,40100,5289
|
|
20240430,114300,15384948450,40200,40200,40200,40150,429
|
|
20240430,114200,15367706200,40200,40150,40200,40150,69
|
|
20240430,114100,15364932700,40200,40200,40200,40150,674
|
|
20240430,114000,15337867500,40200,40200,40200,40150,476
|
|
20240430,113900,15318738300,40200,40150,40200,40150,206
|
|
20240430,113800,15310458350,40150,40200,40200,40150,430
|
|
20240430,113700,15293173450,40200,40150,40200,40150,140
|
|
20240430,113600,15287546600,40150,40200,40200,40150,412
|
|
20240430,113500,15271002600,40200,40200,40200,40150,98
|
|
20240430,113400,15267064100,40200,40150,40200,40150,421
|
|
20240430,113300,15250160850,40150,40200,40200,40150,835
|
|
20240430,113200,15216609300,40150,40200,40200,40150,25
|
|
20240430,113100,15215604900,40200,40150,40200,40150,345
|
|
20240430,113000,15201738500,40200,40250,40250,40150,2730
|
|
20240430,112900,15092001000,40250,40250,40250,40200,207
|
|
20240430,112800,15083674600,40250,40150,40250,40150,346
|
|
20240430,112700,15069769250,40200,40200,40250,40150,2196
|
|
20240430,112600,14981489550,40200,40250,40250,40150,1459
|
|
20240430,112500,14922844900,40250,40200,40250,40200,1356
|
|
20240430,112400,14868330800,40200,40200,40200,40150,448
|
|
20240430,112300,14850323000,40200,40200,40200,40150,571
|
|
20240430,112200,14827383300,40200,40200,40250,40150,16973
|
|
20240430,112100,14145551750,40200,40150,40200,40100,1479
|
|
20240430,112000,14086169450,40100,40100,40150,40100,324
|
|
20240430,111900,14073174600,40100,40100,40150,40100,454
|
|
20240430,111800,14054968650,40100,40100,40200,40100,764
|
|
20240430,111700,14024313950,40150,40150,40200,40100,1520
|
|
20240430,111600,13963286450,40150,40200,40200,40150,103
|
|
20240430,111500,13959150600,40150,40150,40200,40150,852
|
|
20240430,111400,13924903250,40200,40150,40200,40150,678
|
|
20240430,111300,13897676250,40200,40200,40200,40150,317
|
|
20240430,111200,13884937450,40200,40150,40200,40150,693
|
|
20240430,111100,13857112100,40100,40100,40200,40100,1285
|
|
20240430,111000,13805579150,40100,40100,40200,40100,903
|
|
20240430,110900,13769342950,40100,40100,40100,40100,272
|
|
20240430,110800,13758435750,40100,40050,40100,40000,2965
|
|
20240430,110700,13639554850,40050,40050,40050,40000,170
|
|
20240430,110600,13632747600,40050,40050,40050,40000,77
|
|
20240430,110500,13629664300,40000,40050,40050,40000,145
|
|
20240430,110400,13623857750,40050,40100,40100,40000,3327
|
|
20240430,110300,13490673150,40100,40100,40100,40050,117
|
|
20240430,110200,13485984050,40150,40100,40150,40100,1025
|
|
20240430,110100,13444876350,40100,40100,40150,40050,1643
|
|
20240430,110000,13379000200,40100,40150,40200,40100,886
|
|
20240430,105900,13343442750,40150,40200,40200,40150,969
|
|
20240430,105800,13304528500,40150,40150,40200,40150,3743
|
|
20240430,105700,13154236750,40150,40250,40250,40150,1821
|
|
20240430,105600,13081071350,40250,40200,40250,40150,631
|
|
20240430,105500,13055687550,40200,40150,40200,40100,1788
|
|
20240430,105400,12983825150,40100,40150,40150,40100,390
|
|
20240430,105300,12968168600,40150,40200,40250,40150,3791
|
|
20240430,105200,12815870550,40150,40200,40200,40150,1330
|
|
20240430,105100,12762410300,40150,40200,40200,40150,2012
|
|
20240430,105000,12681536700,40150,40150,40150,40100,1449
|
|
20240430,104900,12623362250,40100,40100,40150,40100,785
|
|
20240430,104800,12591880300,40100,40100,40150,40100,50
|
|
20240430,104700,12589874800,40100,40100,40150,40050,599
|
|
20240430,104600,12565853950,40100,40100,40100,40050,803
|
|
20240430,104500,12533659200,40100,40050,40100,40050,634
|
|
20240430,104400,12508265350,40100,40050,40150,40050,2890
|
|
20240430,104300,12392409400,40050,40150,40150,40050,414
|
|
20240430,104200,12375809300,40150,40150,40150,40100,2151
|
|
20240430,104100,12289490250,40150,40150,40200,40100,520
|
|
20240430,104000,12268613800,40200,40150,40200,40100,434
|
|
20240430,103900,12251189500,40150,40150,40150,40100,704
|
|
20240430,103800,12222930850,40150,40200,40200,40150,856
|
|
20240430,103700,12188545700,40150,40250,40250,40150,1931
|
|
20240430,103600,12110908150,40250,40250,40250,40200,1506
|
|
20240430,103500,12050293000,40250,40150,40250,40150,4587
|
|
20240430,103400,11865894900,40150,40150,40150,40100,999
|
|
20240430,103300,11825786350,40150,40100,40150,40100,1404
|
|
20240430,103200,11769424200,40100,40050,40150,40050,1928
|
|
20240430,103100,11692111450,40050,40100,40100,40050,237
|
|
20240430,103000,11682612900,40100,40050,40100,40000,1078
|
|
20240430,102900,11639433200,40050,40000,40050,40000,830
|
|
20240430,102800,11606197700,40000,39950,40050,39950,4777
|
|
20240430,102700,11415142950,39950,39950,40000,39950,301
|
|
20240430,102600,11403117100,39950,39950,40000,39950,1254
|
|
20240430,102500,11353019200,39900,39850,40000,39850,4179
|
|
20240430,102400,11186193650,39900,39850,39900,39850,1354
|
|
20240430,102300,11132213900,39850,39900,39900,39850,1891
|
|
20240430,102200,11056854600,39850,39900,39900,39850,209
|
|
20240430,102100,11048524200,39850,39900,39900,39850,479
|
|
20240430,102000,11029434050,39900,39900,39900,39850,139
|
|
20240430,101900,11023893000,39850,39900,39950,39850,873
|
|
20240430,101800,10989079150,39900,39900,39900,39850,400
|
|
20240430,101700,10973131950,39900,39900,39950,39900,3545
|
|
20240430,101600,10831670950,39900,39900,39950,39900,1194
|
|
20240430,101500,10783990200,39950,39950,39950,39900,1212
|
|
20240430,101400,10735593800,39900,39950,39950,39900,622
|
|
20240430,101300,10710768750,39900,39950,39950,39900,477
|
|
20240430,101200,10691719200,39950,39950,39950,39900,1896
|
|
20240430,101100,10615985800,39950,39950,40000,39950,585
|
|
20240430,101000,10592614550,40000,39950,40000,39900,1845
|
|
20240430,100900,10518917150,39900,39950,39950,39850,2210
|
|
20240430,100800,10430725900,39900,39900,40000,39850,2211
|
|
20240430,100700,10342462650,39950,39900,39950,39850,7846
|
|
20240430,100600,10029571750,39950,40000,40000,39900,1967
|
|
20240430,100500,9950998050,40000,40000,40000,39950,548
|
|
20240430,100400,9929103350,40000,39950,40000,39950,1185
|
|
20240430,100300,9881708400,40000,40000,40000,39950,854
|
|
20240430,100200,9847553450,39950,40000,40050,39950,525
|
|
20240430,100100,9826562650,40000,40000,40050,39950,739
|
|
20240430,100000,9797008400,40000,40000,40050,39900,1147
|
|
20240430,095900,9751146700,39900,40050,40050,39900,5562
|
|
20240430,095800,9529029500,40050,40050,40050,40000,809
|
|
20240430,095700,9496668050,40050,40000,40050,40000,1260
|
|
20240430,095600,9446261150,40050,40050,40100,40000,1069
|
|
20240430,095500,9403430650,40100,40000,40100,40000,2916
|
|
20240430,095400,9286707800,39950,40000,40050,39950,1004
|
|
20240430,095300,9246547250,40000,40000,40050,40000,813
|
|
20240430,095200,9214026150,40000,40000,40050,39950,1931
|
|
20240430,095100,9136822200,40000,40000,40000,39950,782
|
|
20240430,095000,9105556250,39950,40050,40050,39950,2762
|
|
20240430,094900,8995147050,40050,40050,40050,40000,702
|
|
20240430,094800,8967065150,40000,39950,40050,39950,1904
|
|
20240430,094700,8890948000,39950,39950,40000,39900,2927
|
|
20240430,094600,8774011950,39950,40000,40000,39950,2268
|
|
20240430,094500,8683357250,40050,40100,40100,39950,9974
|
|
20240430,094400,8284454850,40050,40050,40100,40050,2565
|
|
20240430,094300,8181704550,40050,40150,40150,40050,2784
|
|
20240430,094200,8070129300,40100,40150,40150,40100,1366
|
|
20240430,094100,8015343600,40100,40150,40200,40100,1202
|
|
20240430,094000,7967119800,40150,40200,40200,40150,4241
|
|
20240430,093900,7796687200,40200,40250,40300,40200,574
|
|
20240430,093800,7773587100,40250,40250,40300,40200,1948
|
|
20240430,093700,7695172250,40250,40300,40300,40200,3561
|
|
20240430,093600,7551840400,40250,40200,40300,40150,4364
|
|
20240430,093500,7376263950,40200,40200,40200,40150,2347
|
|
20240430,093400,7281983550,40200,40200,40250,40200,2334
|
|
20240430,093300,7188152000,40250,40300,40300,40200,3224
|
|
20240430,093200,7058370600,40300,40300,40300,40250,3034
|
|
20240430,093100,6936143400,40300,40350,40400,40300,2219
|
|
20240430,093000,6846608400,40400,40400,40400,40350,758
|
|
20240430,092900,6816001800,40400,40450,40450,40350,5107
|
|
20240430,092800,6609556850,40450,40450,40500,40400,2289
|
|
20240430,092700,6516969000,40450,40350,40500,40350,8459
|
|
20240430,092600,6174879000,40350,40300,40400,40250,6613
|
|
20240430,092500,5908110750,40250,40300,40300,40250,1213
|
|
20240430,092400,5859246550,40300,40350,40350,40250,1868
|
|
20240430,092300,5783946400,40300,40400,40400,40300,4592
|
|
20240430,092200,5598526550,40350,40400,40400,40300,4127
|
|
20240430,092100,5432010600,40400,40450,40450,40400,4054
|
|
20240430,092000,5268178350,40450,40250,40450,40250,6809
|
|
20240430,091900,4993355600,40250,40250,40250,40200,2058
|
|
20240430,091800,4910550000,40200,40300,40300,40200,2592
|
|
20240430,091700,4806220450,40300,40350,40400,40300,5365
|
|
20240430,091600,4589642050,40350,40400,40400,40300,3050
|
|
20240430,091500,4466563550,40400,40000,40400,40000,4685
|
|
20240430,091400,4278169550,40000,39950,40050,39900,3341
|
|
20240430,091300,4144556100,39950,39950,40000,39900,2101
|
|
20240430,091200,4060621550,39950,39900,40000,39850,2117
|
|
20240430,091100,3976096300,39900,39900,40000,39850,3986
|
|
20240430,091000,3817056100,39800,39950,39950,39800,2953
|
|
20240430,090900,3699325400,39950,40000,40050,39950,3404
|
|
20240430,090800,3563255450,40000,40150,40150,40000,4864
|
|
20240430,090700,3368387100,40150,40000,40150,39950,3043
|
|
20240430,090600,3246449800,40000,39800,40000,39750,5035
|
|
20240430,090500,3045700800,39800,39700,39850,39650,6123
|
|
20240430,090400,2802464950,39650,39800,39850,39650,10063
|
|
20240430,090300,2402550950,39800,39850,39900,39700,6563
|
|
20240430,090200,2141456500,39800,39900,40000,39800,7547
|
|
20240430,090100,1840404150,39950,40250,40250,39800,23496
|
|
20240430,090000,899094500,40250,40500,40500,40200,22196
|