722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,205900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,205800,2735572900,21800,21800,21800,21800,0
|
|
20240430,205700,2735572900,21800,21800,21800,21800,0
|
|
20240430,205600,2735572900,21800,21800,21800,21800,0
|
|
20240430,205500,2735572900,21800,21800,21800,21800,0
|
|
20240430,205400,2735572900,21800,21800,21800,21800,0
|
|
20240430,205300,2735572900,21800,21800,21800,21800,0
|
|
20240430,205200,2735572900,21800,21800,21800,21800,0
|
|
20240430,205100,2735572900,21800,21800,21800,21800,0
|
|
20240430,205000,2735572900,21800,21800,21800,21800,0
|
|
20240430,204900,2735572900,21800,21800,21800,21800,0
|
|
20240430,204800,2735572900,21800,21800,21800,21800,0
|
|
20240430,204700,2735572900,21800,21800,21800,21800,0
|
|
20240430,204600,2735572900,21800,21800,21800,21800,0
|
|
20240430,204500,2735572900,21800,21800,21800,21800,0
|
|
20240430,204400,2735572900,21800,21800,21800,21800,0
|
|
20240430,204300,2735572900,21800,21800,21800,21800,0
|
|
20240430,204200,2735572900,21800,21800,21800,21800,0
|
|
20240430,204100,2735572900,21800,21800,21800,21800,0
|
|
20240430,204000,2735572900,21800,21800,21800,21800,0
|
|
20240430,203900,2735572900,21800,21800,21800,21800,0
|
|
20240430,203800,2735572900,21800,21800,21800,21800,0
|
|
20240430,203700,2735572900,21800,21800,21800,21800,0
|
|
20240430,203600,2735572900,21800,21800,21800,21800,0
|
|
20240430,203500,2735572900,21800,21800,21800,21800,0
|
|
20240430,203400,2735572900,21800,21800,21800,21800,0
|
|
20240430,203300,2735572900,21800,21800,21800,21800,0
|
|
20240430,203200,2735572900,21800,21800,21800,21800,0
|
|
20240430,203100,2735572900,21800,21800,21800,21800,0
|
|
20240430,203000,2735572900,21800,21800,21800,21800,0
|
|
20240430,202900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,202800,2735572900,21800,21800,21800,21800,0
|
|
20240430,202700,2735572900,21800,21800,21800,21800,0
|
|
20240430,202600,2735572900,21800,21800,21800,21800,0
|
|
20240430,202500,2735572900,21800,21800,21800,21800,0
|
|
20240430,202400,2735572900,21800,21800,21800,21800,0
|
|
20240430,202300,2735572900,21800,21800,21800,21800,0
|
|
20240430,202200,2735572900,21800,21800,21800,21800,0
|
|
20240430,202100,2735572900,21800,21800,21800,21800,0
|
|
20240430,202000,2735572900,21800,21800,21800,21800,0
|
|
20240430,201900,2735572900,21800,21800,21800,21800,0
|
|
20240430,201800,2735572900,21800,21800,21800,21800,0
|
|
20240430,201700,2735572900,21800,21800,21800,21800,0
|
|
20240430,201600,2735572900,21800,21800,21800,21800,0
|
|
20240430,201500,2735572900,21800,21800,21800,21800,0
|
|
20240430,201400,2735572900,21800,21800,21800,21800,0
|
|
20240430,201300,2735572900,21800,21800,21800,21800,0
|
|
20240430,201200,2735572900,21800,21800,21800,21800,0
|
|
20240430,201100,2735572900,21800,21800,21800,21800,0
|
|
20240430,201000,2735572900,21800,21800,21800,21800,0
|
|
20240430,200900,2735572900,21800,21800,21800,21800,0
|
|
20240430,200800,2735572900,21800,21800,21800,21800,0
|
|
20240430,200700,2735572900,21800,21800,21800,21800,0
|
|
20240430,200600,2735572900,21800,21800,21800,21800,0
|
|
20240430,200500,2735572900,21800,21800,21800,21800,0
|
|
20240430,200400,2735572900,21800,21800,21800,21800,0
|
|
20240430,200300,2735572900,21800,21800,21800,21800,0
|
|
20240430,200200,2735572900,21800,21800,21800,21800,0
|
|
20240430,200100,2735572900,21800,21800,21800,21800,0
|
|
20240430,200000,2735572900,21800,21800,21800,21800,0
|
|
20240430,195900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,195800,2735572900,21800,21800,21800,21800,0
|
|
20240430,195700,2735572900,21800,21800,21800,21800,0
|
|
20240430,195600,2735572900,21800,21800,21800,21800,0
|
|
20240430,195500,2735572900,21800,21800,21800,21800,0
|
|
20240430,195400,2735572900,21800,21800,21800,21800,0
|
|
20240430,195300,2735572900,21800,21800,21800,21800,0
|
|
20240430,195200,2735572900,21800,21800,21800,21800,0
|
|
20240430,195100,2735572900,21800,21800,21800,21800,0
|
|
20240430,195000,2735572900,21800,21800,21800,21800,0
|
|
20240430,194900,2735572900,21800,21800,21800,21800,0
|
|
20240430,194800,2735572900,21800,21800,21800,21800,0
|
|
20240430,194700,2735572900,21800,21800,21800,21800,0
|
|
20240430,194600,2735572900,21800,21800,21800,21800,0
|
|
20240430,194500,2735572900,21800,21800,21800,21800,0
|
|
20240430,194400,2735572900,21800,21800,21800,21800,0
|
|
20240430,194300,2735572900,21800,21800,21800,21800,0
|
|
20240430,194200,2735572900,21800,21800,21800,21800,0
|
|
20240430,194100,2735572900,21800,21800,21800,21800,0
|
|
20240430,194000,2735572900,21800,21800,21800,21800,0
|
|
20240430,193900,2735572900,21800,21800,21800,21800,0
|
|
20240430,193800,2735572900,21800,21800,21800,21800,0
|
|
20240430,193700,2735572900,21800,21800,21800,21800,0
|
|
20240430,193600,2735572900,21800,21800,21800,21800,0
|
|
20240430,193500,2735572900,21800,21800,21800,21800,0
|
|
20240430,193400,2735572900,21800,21800,21800,21800,0
|
|
20240430,193300,2735572900,21800,21800,21800,21800,0
|
|
20240430,193200,2735572900,21800,21800,21800,21800,0
|
|
20240430,193100,2735572900,21800,21800,21800,21800,0
|
|
20240430,193000,2735572900,21800,21800,21800,21800,0
|
|
20240430,192900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,192800,2735572900,21800,21800,21800,21800,0
|
|
20240430,192700,2735572900,21800,21800,21800,21800,0
|
|
20240430,192600,2735572900,21800,21800,21800,21800,0
|
|
20240430,192500,2735572900,21800,21800,21800,21800,0
|
|
20240430,192400,2735572900,21800,21800,21800,21800,0
|
|
20240430,192300,2735572900,21800,21800,21800,21800,0
|
|
20240430,192200,2735572900,21800,21800,21800,21800,0
|
|
20240430,192100,2735572900,21800,21800,21800,21800,0
|
|
20240430,192000,2735572900,21800,21800,21800,21800,0
|
|
20240430,191900,2735572900,21800,21800,21800,21800,0
|
|
20240430,191800,2735572900,21800,21800,21800,21800,0
|
|
20240430,191700,2735572900,21800,21800,21800,21800,0
|
|
20240430,191600,2735572900,21800,21800,21800,21800,0
|
|
20240430,191500,2735572900,21800,21800,21800,21800,0
|
|
20240430,191400,2735572900,21800,21800,21800,21800,0
|
|
20240430,191300,2735572900,21800,21800,21800,21800,0
|
|
20240430,191200,2735572900,21800,21800,21800,21800,0
|
|
20240430,191100,2735572900,21800,21800,21800,21800,0
|
|
20240430,191000,2735572900,21800,21800,21800,21800,0
|
|
20240430,190900,2735572900,21800,21800,21800,21800,0
|
|
20240430,190800,2735572900,21800,21800,21800,21800,0
|
|
20240430,190700,2735572900,21800,21800,21800,21800,0
|
|
20240430,190600,2735572900,21800,21800,21800,21800,0
|
|
20240430,190500,2735572900,21800,21800,21800,21800,0
|
|
20240430,190400,2735572900,21800,21800,21800,21800,0
|
|
20240430,190300,2735572900,21800,21800,21800,21800,0
|
|
20240430,190200,2735572900,21800,21800,21800,21800,0
|
|
20240430,190100,2735572900,21800,21800,21800,21800,0
|
|
20240430,190000,2735572900,21800,21800,21800,21800,0
|
|
20240430,185900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,185800,2735572900,21800,21800,21800,21800,0
|
|
20240430,185700,2735572900,21800,21800,21800,21800,0
|
|
20240430,185600,2735572900,21800,21800,21800,21800,0
|
|
20240430,185500,2735572900,21800,21800,21800,21800,0
|
|
20240430,185400,2735572900,21800,21800,21800,21800,0
|
|
20240430,185300,2735572900,21800,21800,21800,21800,0
|
|
20240430,185200,2735572900,21800,21800,21800,21800,0
|
|
20240430,185100,2735572900,21800,21800,21800,21800,0
|
|
20240430,185000,2735572900,21800,21800,21800,21800,0
|
|
20240430,184900,2735572900,21800,21800,21800,21800,0
|
|
20240430,184800,2735572900,21800,21800,21800,21800,0
|
|
20240430,184700,2735572900,21800,21800,21800,21800,0
|
|
20240430,184600,2735572900,21800,21800,21800,21800,0
|
|
20240430,184500,2735572900,21800,21800,21800,21800,0
|
|
20240430,184400,2735572900,21800,21800,21800,21800,0
|
|
20240430,184300,2735572900,21800,21800,21800,21800,0
|
|
20240430,184200,2735572900,21800,21800,21800,21800,0
|
|
20240430,184100,2735572900,21800,21800,21800,21800,0
|
|
20240430,184000,2735572900,21800,21800,21800,21800,0
|
|
20240430,183900,2735572900,21800,21800,21800,21800,0
|
|
20240430,183800,2735572900,21800,21800,21800,21800,0
|
|
20240430,183700,2735572900,21800,21800,21800,21800,0
|
|
20240430,183600,2735572900,21800,21800,21800,21800,0
|
|
20240430,183500,2735572900,21800,21800,21800,21800,0
|
|
20240430,183400,2735572900,21800,21800,21800,21800,0
|
|
20240430,183300,2735572900,21800,21800,21800,21800,0
|
|
20240430,183200,2735572900,21800,21800,21800,21800,0
|
|
20240430,183100,2735572900,21800,21800,21800,21800,0
|
|
20240430,183000,2735572900,21800,21800,21800,21800,0
|
|
20240430,182900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,182800,2735572900,21800,21800,21800,21800,0
|
|
20240430,182700,2735572900,21800,21800,21800,21800,0
|
|
20240430,182600,2735572900,21800,21800,21800,21800,0
|
|
20240430,182500,2735572900,21800,21800,21800,21800,0
|
|
20240430,182400,2735572900,21800,21800,21800,21800,0
|
|
20240430,182300,2735572900,21800,21800,21800,21800,0
|
|
20240430,182200,2735572900,21800,21800,21800,21800,0
|
|
20240430,182100,2735572900,21800,21800,21800,21800,0
|
|
20240430,182000,2735572900,21800,21800,21800,21800,0
|
|
20240430,181900,2735572900,21800,21800,21800,21800,0
|
|
20240430,181800,2735572900,21800,21800,21800,21800,0
|
|
20240430,181700,2735572900,21800,21800,21800,21800,0
|
|
20240430,181600,2735572900,21800,21800,21800,21800,0
|
|
20240430,181500,2735572900,21800,21800,21800,21800,0
|
|
20240430,181400,2735572900,21800,21800,21800,21800,0
|
|
20240430,181300,2735572900,21800,21800,21800,21800,0
|
|
20240430,181200,2735572900,21800,21800,21800,21800,0
|
|
20240430,181100,2735572900,21800,21800,21800,21800,0
|
|
20240430,181000,2735572900,21800,21800,21800,21800,0
|
|
20240430,180900,2735572900,21800,21800,21800,21800,0
|
|
20240430,180800,2735572900,21800,21800,21800,21800,0
|
|
20240430,180700,2735572900,21800,21800,21800,21800,0
|
|
20240430,180600,2735572900,21800,21800,21800,21800,0
|
|
20240430,180500,2735572900,21800,21800,21800,21800,0
|
|
20240430,180400,2735572900,21800,21800,21800,21800,0
|
|
20240430,180300,2735572900,21800,21800,21800,21800,0
|
|
20240430,180200,2735572900,21800,21800,21800,21800,0
|
|
20240430,180100,2735572900,21800,21800,21800,21800,0
|
|
20240430,180000,2735572900,21800,21800,21800,21800,0
|
|
20240430,175900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,175800,2735572900,21800,21800,21800,21800,0
|
|
20240430,175700,2735572900,21800,21800,21800,21800,0
|
|
20240430,175600,2735572900,21800,21800,21800,21800,0
|
|
20240430,175500,2735572900,21800,21800,21800,21800,0
|
|
20240430,175400,2735572900,21800,21800,21800,21800,0
|
|
20240430,175300,2735572900,21800,21800,21800,21800,0
|
|
20240430,175200,2735572900,21800,21800,21800,21800,0
|
|
20240430,175100,2735572900,21800,21800,21800,21800,0
|
|
20240430,175000,2735572900,21800,21800,21800,21800,0
|
|
20240430,174900,2735572900,21800,21800,21800,21800,0
|
|
20240430,174800,2735572900,21800,21800,21800,21800,0
|
|
20240430,174700,2735572900,21800,21800,21800,21800,0
|
|
20240430,174600,2735572900,21800,21800,21800,21800,0
|
|
20240430,174500,2735572900,21800,21800,21800,21800,0
|
|
20240430,174400,2735572900,21800,21800,21800,21800,0
|
|
20240430,174300,2735572900,21800,21800,21800,21800,0
|
|
20240430,174200,2735572900,21800,21800,21800,21800,0
|
|
20240430,174100,2735572900,21800,21800,21800,21800,0
|
|
20240430,174000,2735572900,21800,21800,21800,21800,0
|
|
20240430,173900,2735572900,21800,21800,21800,21800,0
|
|
20240430,173800,2735572900,21800,21800,21800,21800,0
|
|
20240430,173700,2735572900,21800,21800,21800,21800,0
|
|
20240430,173600,2735572900,21800,21800,21800,21800,0
|
|
20240430,173500,2735572900,21800,21800,21800,21800,0
|
|
20240430,173400,2735572900,21800,21800,21800,21800,0
|
|
20240430,173300,2735572900,21800,21800,21800,21800,0
|
|
20240430,173200,2735572900,21800,21800,21800,21800,0
|
|
20240430,173100,2735572900,21800,21800,21800,21800,0
|
|
20240430,173000,2735572900,21800,21800,21800,21800,0
|
|
20240430,172900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,172800,2735572900,21800,21800,21800,21800,0
|
|
20240430,172700,2735572900,21800,21800,21800,21800,0
|
|
20240430,172600,2735572900,21800,21800,21800,21800,0
|
|
20240430,172500,2735572900,21800,21800,21800,21800,0
|
|
20240430,172400,2735572900,21800,21800,21800,21800,0
|
|
20240430,172300,2735572900,21800,21800,21800,21800,0
|
|
20240430,172200,2735572900,21800,21800,21800,21800,0
|
|
20240430,172100,2735572900,21800,21800,21800,21800,0
|
|
20240430,172000,2735572900,21800,21800,21800,21800,0
|
|
20240430,171900,2735572900,21800,21800,21800,21800,0
|
|
20240430,171800,2735572900,21800,21800,21800,21800,0
|
|
20240430,171700,2735572900,21800,21800,21800,21800,0
|
|
20240430,171600,2735572900,21800,21800,21800,21800,0
|
|
20240430,171500,2735572900,21800,21800,21800,21800,0
|
|
20240430,171400,2735572900,21800,21800,21800,21800,0
|
|
20240430,171300,2735572900,21800,21800,21800,21800,0
|
|
20240430,171200,2735572900,21800,21800,21800,21800,0
|
|
20240430,171100,2735572900,21800,21800,21800,21800,0
|
|
20240430,171000,2735572900,21800,21800,21800,21800,0
|
|
20240430,170900,2735572900,21800,21800,21800,21800,0
|
|
20240430,170800,2735572900,21800,21800,21800,21800,0
|
|
20240430,170700,2735572900,21800,21800,21800,21800,0
|
|
20240430,170600,2735572900,21800,21800,21800,21800,0
|
|
20240430,170500,2735572900,21800,21800,21800,21800,0
|
|
20240430,170400,2735572900,21800,21800,21800,21800,0
|
|
20240430,170300,2735572900,21800,21800,21800,21800,0
|
|
20240430,170200,2735572900,21800,21800,21800,21800,0
|
|
20240430,170100,2735572900,21800,21800,21800,21800,0
|
|
20240430,170000,2735572900,21800,21800,21800,21800,0
|
|
20240430,165900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,165800,2735572900,21800,21800,21800,21800,0
|
|
20240430,165700,2735572900,21800,21800,21800,21800,0
|
|
20240430,165600,2735572900,21800,21800,21800,21800,0
|
|
20240430,165500,2735572900,21800,21800,21800,21800,0
|
|
20240430,165400,2735572900,21800,21800,21800,21800,0
|
|
20240430,165300,2735572900,21800,21800,21800,21800,0
|
|
20240430,165200,2735572900,21800,21800,21800,21800,0
|
|
20240430,165100,2735572900,21800,21800,21800,21800,0
|
|
20240430,165000,2735572900,21800,21800,21800,21800,0
|
|
20240430,164900,2735572900,21800,21800,21800,21800,0
|
|
20240430,164800,2735572900,21800,21800,21800,21800,0
|
|
20240430,164700,2735572900,21800,21800,21800,21800,0
|
|
20240430,164600,2735572900,21800,21800,21800,21800,0
|
|
20240430,164500,2735572900,21800,21800,21800,21800,0
|
|
20240430,164400,2735572900,21800,21800,21800,21800,0
|
|
20240430,164300,2735572900,21800,21800,21800,21800,0
|
|
20240430,164200,2735572900,21800,21800,21800,21800,0
|
|
20240430,164100,2735572900,21800,21800,21800,21800,0
|
|
20240430,164000,2735572900,21800,21800,21800,21800,0
|
|
20240430,163900,2735572900,21800,21800,21800,21800,0
|
|
20240430,163800,2735572900,21800,21800,21800,21800,0
|
|
20240430,163700,2735572900,21800,21800,21800,21800,0
|
|
20240430,163600,2735572900,21800,21800,21800,21800,0
|
|
20240430,163500,2735572900,21800,21800,21800,21800,0
|
|
20240430,163400,2735572900,21800,21800,21800,21800,0
|
|
20240430,163300,2735572900,21800,21800,21800,21800,0
|
|
20240430,163200,2735572900,21800,21800,21800,21800,0
|
|
20240430,163100,2735572900,21800,21800,21800,21800,0
|
|
20240430,163000,2735572900,21800,21800,21800,21800,0
|
|
20240430,162900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,162800,2735572900,21800,21800,21800,21800,0
|
|
20240430,162700,2735572900,21800,21800,21800,21800,0
|
|
20240430,162600,2735572900,21800,21800,21800,21800,0
|
|
20240430,162500,2735572900,21800,21800,21800,21800,0
|
|
20240430,162400,2735572900,21800,21800,21800,21800,0
|
|
20240430,162300,2735572900,21800,21800,21800,21800,0
|
|
20240430,162200,2735572900,21800,21800,21800,21800,0
|
|
20240430,162100,2735572900,21800,21800,21800,21800,0
|
|
20240430,162000,2735572900,21800,21800,21800,21800,0
|
|
20240430,161900,2735572900,21800,21800,21800,21800,0
|
|
20240430,161800,2735572900,21800,21800,21800,21800,0
|
|
20240430,161700,2735572900,21800,21800,21800,21800,0
|
|
20240430,161600,2735572900,21800,21800,21800,21800,0
|
|
20240430,161500,2735572900,21800,21800,21800,21800,0
|
|
20240430,161400,2735572900,21800,21800,21800,21800,0
|
|
20240430,161300,2735572900,21800,21800,21800,21800,0
|
|
20240430,161200,2735572900,21800,21800,21800,21800,0
|
|
20240430,161100,2735572900,21800,21800,21800,21800,0
|
|
20240430,161000,2735572900,21800,21800,21800,21800,0
|
|
20240430,160900,2735572900,21800,21800,21800,21800,0
|
|
20240430,160800,2735572900,21800,21800,21800,21800,0
|
|
20240430,160700,2735572900,21800,21800,21800,21800,0
|
|
20240430,160600,2735572900,21800,21800,21800,21800,0
|
|
20240430,160500,2735572900,21800,21800,21800,21800,0
|
|
20240430,160400,2735572900,21800,21800,21800,21800,0
|
|
20240430,160300,2735572900,21800,21800,21800,21800,0
|
|
20240430,160200,2735572900,21800,21800,21800,21800,0
|
|
20240430,160100,2735572900,21800,21800,21800,21800,0
|
|
20240430,160000,2735572900,21800,21800,21800,21800,0
|
|
20240430,155900,2735572900,21800,21800,21800,21800,3064
|
|
20240430,155800,2735572900,21800,21800,21800,21800,0
|
|
20240430,155700,2735572900,21800,21800,21800,21800,0
|
|
20240430,155600,2735572900,21800,21800,21800,21800,0
|
|
20240430,155500,2735572900,21800,21800,21800,21800,0
|
|
20240430,155400,2735572900,21800,21800,21800,21800,0
|
|
20240430,155300,2735572900,21800,21800,21800,21800,0
|
|
20240430,155200,2735572900,21800,21800,21800,21800,0
|
|
20240430,155100,2735572900,21800,21800,21800,21800,0
|
|
20240430,155000,2735572900,21800,21800,21800,21800,0
|
|
20240430,154900,2735572900,21800,21800,21800,21800,0
|
|
20240430,154800,2735572900,21800,21800,21800,21800,0
|
|
20240430,154700,2735572900,21800,21800,21800,21800,0
|
|
20240430,154600,2735572900,21800,21800,21800,21800,0
|
|
20240430,154500,2735572900,21800,21800,21800,21800,0
|
|
20240430,154400,2735572900,21800,21800,21800,21800,0
|
|
20240430,154300,2735572900,21800,21800,21800,21800,0
|
|
20240430,154200,2735572900,21800,21800,21800,21800,0
|
|
20240430,154100,2735572900,21800,21800,21800,21800,0
|
|
20240430,154000,2735572900,21800,21800,21800,21800,0
|
|
20240430,153900,2735572900,21800,21800,21800,21800,0
|
|
20240430,153800,2735572900,21800,21800,21800,21800,0
|
|
20240430,153700,2735572900,21800,21800,21800,21800,0
|
|
20240430,153600,2735572900,21800,21800,21800,21800,0
|
|
20240430,153500,2735572900,21800,21800,21800,21800,0
|
|
20240430,153400,2735572900,21800,21800,21800,21800,0
|
|
20240430,153300,2735572900,21800,21800,21800,21800,0
|
|
20240430,153200,2735572900,21800,21800,21800,21800,0
|
|
20240430,153100,2735572900,21800,21800,21800,21800,0
|
|
20240430,153000,2735572900,21800,21800,21800,21800,3064
|
|
20240430,152900,2668777700,21700,21700,21700,21700,0
|
|
20240430,152800,2668777700,21700,21700,21700,21700,0
|
|
20240430,152700,2668777700,21700,21700,21700,21700,0
|
|
20240430,152600,2668777700,21700,21700,21700,21700,0
|
|
20240430,152500,2668777700,21700,21700,21700,21700,0
|
|
20240430,152400,2668777700,21700,21700,21700,21700,0
|
|
20240430,152300,2668777700,21700,21700,21700,21700,0
|
|
20240430,152200,2668777700,21700,21700,21700,21700,0
|
|
20240430,152100,2668777700,21700,21700,21700,21700,0
|
|
20240430,152000,2668777700,21700,21700,21700,21700,0
|
|
20240430,151900,2668777700,21700,21650,21700,21600,1299
|
|
20240430,151800,2640657050,21650,21700,21700,21650,130
|
|
20240430,151700,2637839850,21700,21700,21700,21700,4
|
|
20240430,151600,2637753050,21650,21700,21700,21650,295
|
|
20240430,151500,2631352550,21700,21650,21700,21650,39
|
|
20240430,151400,2630507000,21650,21700,21700,21650,310
|
|
20240430,151300,2623781500,21700,21700,21700,21700,4
|
|
20240430,151200,2623694700,21700,21700,21700,21700,2
|
|
20240430,151100,2623651300,21650,21650,21650,21650,29
|
|
20240430,151000,2623023450,21650,21650,21700,21650,30
|
|
20240430,150900,2622373750,21700,21700,21700,21700,1
|
|
20240430,150800,2622352050,21700,21700,21700,21650,1761
|
|
20240430,150700,2584211200,21700,21750,21750,21700,186
|
|
20240430,150600,2580174450,21750,21750,21750,21750,6
|
|
20240430,150500,2580043950,21700,21650,21700,21650,216
|
|
20240430,150400,2575357750,21700,21700,21700,21700,533
|
|
20240430,150300,2563791650,21700,21750,21750,21700,312
|
|
20240430,150200,2557020250,21700,21750,21750,21700,453
|
|
20240430,150100,2547170000,21750,21800,21800,21750,98
|
|
20240430,150000,2545033950,21800,21800,21800,21800,150
|
|
20240430,145900,2541763950,21800,21750,21800,21750,251
|
|
20240430,145800,2536304650,21750,21750,21750,21750,8
|
|
20240430,145700,2536130650,21750,21750,21750,21750,0
|
|
20240430,145600,2536130650,21750,21750,21750,21700,131
|
|
20240430,145500,2533282400,21750,21750,21750,21750,178
|
|
20240430,145400,2529410900,21800,21800,21800,21800,1
|
|
20240430,145300,2529389100,21800,21800,21800,21800,9
|
|
20240430,145200,2529192900,21650,21700,21700,21650,101
|
|
20240430,145100,2527003050,21700,21700,21700,21700,37
|
|
20240430,145000,2526200150,21700,21750,21750,21700,70
|
|
20240430,144900,2524680150,21800,21750,21800,21750,122
|
|
20240430,144800,2522023150,21700,21700,21750,21700,381
|
|
20240430,144700,2513750450,21750,21750,21750,21750,35
|
|
20240430,144600,2512989200,21750,21750,21750,21750,0
|
|
20240430,144500,2512989200,21750,21750,21750,21750,50
|
|
20240430,144400,2511901700,21750,21750,21750,21750,20
|
|
20240430,144300,2511466700,21750,21700,21750,21700,20
|
|
20240430,144200,2511031750,21700,21700,21700,21700,0
|
|
20240430,144100,2511031750,21700,21700,21700,21700,30
|
|
20240430,144000,2510380750,21700,21700,21700,21700,30
|
|
20240430,143900,2509729750,21750,21750,21750,21700,120
|
|
20240430,143800,2507121100,21700,21700,21700,21700,129
|
|
20240430,143700,2504321800,21700,21700,21700,21700,0
|
|
20240430,143600,2504321800,21700,21700,21700,21700,0
|
|
20240430,143500,2504321800,21700,21750,21750,21700,88
|
|
20240430,143400,2502410400,21750,21750,21750,21750,1
|
|
20240430,143300,2502388650,21750,21750,21750,21750,21
|
|
20240430,143200,2501931900,21750,21750,21750,21700,180
|
|
20240430,143100,2498023850,21750,21750,21750,21750,25
|
|
20240430,143000,2497480100,21750,21750,21750,21750,82
|
|
20240430,142900,2495696600,21750,21750,21750,21750,0
|
|
20240430,142800,2495696600,21750,21700,21750,21700,66
|
|
20240430,142700,2494264150,21700,21700,21700,21700,104
|
|
20240430,142600,2492007350,21700,21650,21700,21650,112
|
|
20240430,142500,2489581950,21650,21700,21700,21650,126
|
|
20240430,142400,2486847800,21650,21700,21700,21650,212
|
|
20240430,142300,2482248000,21700,21650,21700,21650,55
|
|
20240430,142200,2481054800,21700,21700,21700,21700,73
|
|
20240430,142100,2479470700,21650,21700,21700,21650,142
|
|
20240430,142000,2476395850,21700,21700,21700,21700,36
|
|
20240430,141900,2475614650,21700,21700,21700,21650,1526
|
|
20240430,141800,2442501250,21750,21750,21750,21750,61
|
|
20240430,141700,2441174500,21750,21750,21750,21700,63
|
|
20240430,141600,2439805700,21750,21750,21800,21750,1906
|
|
20240430,141500,2398350150,21750,21750,21750,21750,0
|
|
20240430,141400,2398350150,21750,21750,21750,21750,572
|
|
20240430,141300,2385909150,21800,21800,21800,21800,0
|
|
20240430,141200,2385909150,21800,21800,21800,21800,2
|
|
20240430,141100,2385865550,21800,21800,21800,21800,28
|
|
20240430,141000,2385255150,21750,21800,21800,21750,105
|
|
20240430,140900,2382966400,21800,21800,21800,21800,43
|
|
20240430,140800,2382029000,21750,21750,21750,21750,100
|
|
20240430,140700,2379854000,21750,21800,21800,21750,3
|
|
20240430,140600,2379788650,21800,21850,21850,21800,145
|
|
20240430,140500,2376627600,21850,21850,21850,21850,0
|
|
20240430,140400,2376627600,21850,21800,21850,21800,54
|
|
20240430,140300,2375448950,21850,21850,21850,21850,20
|
|
20240430,140200,2375011950,21850,21850,21850,21850,0
|
|
20240430,140100,2375011950,21850,21850,21850,21850,0
|
|
20240430,140000,2375011950,21850,21800,21850,21800,68
|
|
20240430,135900,2373529250,21800,21800,21800,21800,2
|
|
20240430,135800,2373485650,21800,21800,21800,21750,120
|
|
20240430,135700,2370869800,21800,21800,21800,21800,254
|
|
20240430,135600,2365332600,21800,21800,21800,21800,0
|
|
20240430,135500,2365332600,21800,21800,21800,21800,0
|
|
20240430,135400,2365332600,21800,21800,21800,21800,87
|
|
20240430,135300,2363436000,21800,21800,21800,21800,910
|
|
20240430,135200,2343598000,21800,21800,21800,21800,140
|
|
20240430,135100,2340546000,21800,21800,21800,21800,7
|
|
20240430,135000,2340393400,21800,21800,21800,21800,23
|
|
20240430,134900,2339892000,21800,21850,21850,21800,216
|
|
20240430,134800,2335177800,21850,21850,21850,21850,75
|
|
20240430,134700,2333539050,21850,21850,21850,21850,0
|
|
20240430,134600,2333539050,21850,21850,21850,21850,646
|
|
20240430,134500,2319423950,21850,21850,21850,21850,100
|
|
20240430,134400,2317238950,21900,21900,21900,21900,18
|
|
20240430,134300,2316844750,21900,21900,21900,21900,156
|
|
20240430,134200,2313428350,21850,21850,21850,21850,0
|
|
20240430,134100,2313428350,21850,21850,21850,21850,0
|
|
20240430,134000,2313428350,21850,21850,21850,21850,36
|
|
20240430,133900,2312641750,21900,21850,21900,21850,361
|
|
20240430,133800,2304753850,21850,21900,21900,21850,51
|
|
20240430,133700,2303639450,21900,21850,21900,21850,105
|
|
20240430,133600,2301345100,21900,21900,21900,21900,20
|
|
20240430,133500,2300907100,21900,21900,21900,21900,1
|
|
20240430,133400,2300885200,21800,21800,21800,21800,70
|
|
20240430,133300,2299359200,21850,21850,21850,21850,100
|
|
20240430,133200,2297174200,21900,21850,21900,21850,501
|
|
20240430,133100,2286226800,21900,21900,21900,21900,5
|
|
20240430,133000,2286117300,21900,21850,21900,21850,15
|
|
20240430,132900,2285789500,21850,21850,21850,21850,54
|
|
20240430,132800,2284609600,21900,21900,21900,21900,2
|
|
20240430,132700,2284565800,21850,21900,21900,21850,289
|
|
20240430,132600,2278245250,21900,21900,21900,21900,0
|
|
20240430,132500,2278245250,21900,21900,21900,21900,0
|
|
20240430,132400,2278245250,21900,21900,21900,21900,5
|
|
20240430,132300,2278135750,21900,21900,21900,21900,0
|
|
20240430,132200,2278135750,21900,21900,21900,21900,0
|
|
20240430,132100,2278135750,21900,21900,21900,21900,20
|
|
20240430,132000,2277697750,21850,21900,21900,21850,7
|
|
20240430,131900,2277544750,21900,21900,21900,21900,1
|
|
20240430,131800,2277522850,21900,21900,21900,21850,18
|
|
20240430,131700,2277129400,21850,21850,21850,21850,243
|
|
20240430,131600,2271819850,21900,21900,21900,21900,3
|
|
20240430,131500,2271754150,21850,21850,21850,21850,0
|
|
20240430,131400,2271754150,21850,21850,21850,21850,0
|
|
20240430,131300,2271754150,21850,21850,21850,21850,18
|
|
20240430,131200,2271360850,21850,21900,21900,21850,99
|
|
20240430,131100,2269194000,21900,21900,21900,21900,0
|
|
20240430,131000,2269194000,21900,21900,21900,21900,40
|
|
20240430,130900,2268318000,21850,21850,21850,21850,0
|
|
20240430,130800,2268318000,21850,21850,21850,21850,8
|
|
20240430,130700,2268143200,21850,21850,21850,21850,0
|
|
20240430,130600,2268143200,21850,21850,21850,21850,0
|
|
20240430,130500,2268143200,21850,21850,21850,21850,0
|
|
20240430,130400,2268143200,21850,21850,21850,21800,102
|
|
20240430,130300,2265918500,21850,21850,21850,21850,5
|
|
20240430,130200,2265809250,21850,21800,21850,21800,92
|
|
20240430,130100,2263799450,21800,21800,21800,21800,0
|
|
20240430,130000,2263799450,21800,21800,21800,21800,1
|
|
20240430,125900,2263777650,21800,21800,21800,21800,0
|
|
20240430,125800,2263777650,21800,21800,21800,21800,481
|
|
20240430,125700,2253291850,21800,21800,21800,21800,109
|
|
20240430,125600,2250915650,21800,21850,21850,21800,4
|
|
20240430,125500,2250828350,21800,21800,21800,21800,50
|
|
20240430,125400,2249738350,21800,21850,21850,21800,798
|
|
20240430,125300,2232322050,21850,21850,21850,21850,13
|
|
20240430,125200,2232038000,21850,21850,21850,21850,0
|
|
20240430,125100,2232038000,21850,21850,21850,21850,0
|
|
20240430,125000,2232038000,21850,21850,21850,21850,100
|
|
20240430,124900,2229853000,21850,21850,21850,21850,22
|
|
20240430,124800,2229372300,21850,21850,21900,21850,103
|
|
20240430,124700,2227121100,21900,21900,21900,21900,554
|
|
20240430,124600,2214988500,21850,21850,21850,21850,5
|
|
20240430,124500,2214879250,21850,21850,21850,21850,0
|
|
20240430,124400,2214879250,21850,21850,21850,21850,5
|
|
20240430,124300,2214770000,21850,21850,21850,21850,100
|
|
20240430,124200,2212585000,21850,21850,21850,21850,0
|
|
20240430,124100,2212585000,21850,21850,21850,21850,0
|
|
20240430,124000,2212585000,21850,21850,21850,21850,10
|
|
20240430,123900,2212366500,21850,21850,21850,21850,11
|
|
20240430,123800,2212126150,21850,21850,21850,21850,10
|
|
20240430,123700,2211907650,21850,21900,21900,21850,55
|
|
20240430,123600,2210703900,21850,21900,21900,21850,57
|
|
20240430,123500,2209455950,21900,21900,21900,21900,2
|
|
20240430,123400,2209412150,21900,21900,21900,21900,3
|
|
20240430,123300,2209346450,21900,21900,21900,21900,0
|
|
20240430,123200,2209346450,21900,21900,21900,21850,84
|
|
20240430,123100,2207509150,21850,21850,21850,21850,0
|
|
20240430,123000,2207509150,21850,21850,21850,21850,23
|
|
20240430,122900,2207006600,21850,21850,21850,21850,6
|
|
20240430,122800,2206875500,21850,21800,21850,21750,276
|
|
20240430,122700,2200862250,21900,21900,21900,21900,0
|
|
20240430,122600,2200862250,21900,21900,21900,21900,1
|
|
20240430,122500,2200840350,21800,21900,21900,21800,386
|
|
20240430,122400,2192388550,21900,21850,21900,21850,164
|
|
20240430,122300,2188801550,21850,21850,21850,21850,50
|
|
20240430,122200,2187709050,21800,21800,21800,21800,50
|
|
20240430,122100,2186619050,21800,21800,21800,21800,167
|
|
20240430,122000,2182978450,21750,21800,21800,21750,364
|
|
20240430,121900,2175054950,21750,21800,21800,21750,2439
|
|
20240430,121800,2121996650,21800,21800,21800,21800,24
|
|
20240430,121700,2121473450,21800,21850,21850,21800,272
|
|
20240430,121600,2115543400,21800,21800,21800,21800,96
|
|
20240430,121500,2113450600,21800,21800,21800,21800,0
|
|
20240430,121400,2113450600,21800,21800,21800,21800,402
|
|
20240430,121300,2104687000,21800,21800,21800,21800,133
|
|
20240430,121200,2101787600,21800,21800,21800,21800,204
|
|
20240430,121100,2097340400,21800,21850,21850,21800,2448
|
|
20240430,121000,2043968600,21850,21850,21850,21850,34
|
|
20240430,120900,2043225700,21850,21850,21850,21850,150
|
|
20240430,120800,2039948200,21850,21850,21850,21850,16
|
|
20240430,120700,2039598600,21850,21850,21850,21800,1856
|
|
20240430,120600,1999130400,21850,21850,21850,21850,1259
|
|
20240430,120500,1971621250,21850,21900,21900,21850,1406
|
|
20240430,120400,1940899600,21900,21900,21900,21900,5
|
|
20240430,120300,1940790100,21900,21900,21900,21900,2313
|
|
20240430,120200,1890135400,21950,21950,21950,21950,1
|
|
20240430,120100,1890113450,21950,21950,21950,21950,2
|
|
20240430,120000,1890069550,21950,21950,21950,21950,50
|
|
20240430,115900,1888972050,21950,21950,21950,21950,0
|
|
20240430,115800,1888972050,21950,21950,21950,21950,0
|
|
20240430,115700,1888972050,21950,21950,21950,21950,9
|
|
20240430,115600,1888774500,21950,21950,21950,21950,0
|
|
20240430,115500,1888774500,21950,21950,21950,21950,202
|
|
20240430,115400,1884340600,21900,21950,21950,21900,26
|
|
20240430,115300,1883769950,21950,21950,21950,21950,101
|
|
20240430,115200,1881553000,21950,21900,21950,21900,687
|
|
20240430,115100,1866507200,21900,21900,21900,21900,40
|
|
20240430,115000,1865631200,21950,21950,21950,21950,17
|
|
20240430,114900,1865258050,21950,21950,21950,21950,14
|
|
20240430,114800,1864950750,21950,21950,21950,21950,27
|
|
20240430,114700,1864358100,21950,21950,21950,21950,231
|
|
20240430,114600,1859287650,21950,21950,21950,21950,3
|
|
20240430,114500,1859221800,21950,21950,21950,21950,392
|
|
20240430,114400,1850617400,21950,21950,21950,21950,9
|
|
20240430,114300,1850419850,21950,21950,22000,21950,36
|
|
20240430,114200,1849629150,22000,21950,22000,21950,59
|
|
20240430,114100,1848331200,21950,21950,21950,21950,570
|
|
20240430,114000,1835819700,21950,21950,21950,21950,310
|
|
20240430,113900,1829015200,22000,22000,22000,22000,10
|
|
20240430,113800,1828795200,21950,22000,22000,21950,2
|
|
20240430,113700,1828751250,22000,22000,22000,22000,22
|
|
20240430,113600,1828267250,22000,22000,22000,22000,10
|
|
20240430,113500,1828047250,22000,21950,22000,21950,117
|
|
20240430,113400,1825476600,21950,21950,21950,21950,100
|
|
20240430,113300,1823281600,21950,21950,22000,21950,702
|
|
20240430,113200,1807872650,21950,21950,21950,21950,55
|
|
20240430,113100,1806665400,21950,21950,21950,21950,1
|
|
20240430,113000,1806643450,21950,22000,22000,21950,131
|
|
20240430,112900,1803761500,22000,22000,22000,22000,152
|
|
20240430,112800,1800417500,21950,22000,22000,21950,31
|
|
20240430,112700,1799737000,22000,22000,22000,22000,100
|
|
20240430,112600,1797537000,22000,22000,22000,22000,28
|
|
20240430,112500,1796921000,22000,22000,22000,22000,55
|
|
20240430,112400,1795711000,22000,22000,22000,22000,52
|
|
20240430,112300,1794567000,22000,22000,22000,22000,100
|
|
20240430,112200,1792367000,21950,22000,22000,21950,53
|
|
20240430,112100,1791201100,22000,22000,22000,22000,0
|
|
20240430,112000,1791201100,22000,22000,22000,21950,153
|
|
20240430,111900,1787835150,22000,22000,22000,22000,1
|
|
20240430,111800,1787813150,22000,22000,22000,22000,3
|
|
20240430,111700,1787747150,22000,21950,22000,21950,125
|
|
20240430,111600,1784998350,22000,22000,22000,22000,0
|
|
20240430,111500,1784998350,22000,22000,22000,21950,247
|
|
20240430,111400,1779565950,22000,22000,22000,22000,5
|
|
20240430,111300,1779455950,22000,22000,22000,22000,2
|
|
20240430,111200,1779411950,22000,22000,22000,22000,51
|
|
20240430,111100,1778289950,22000,22000,22000,22000,64
|
|
20240430,111000,1776881950,22000,21950,22000,21950,154
|
|
20240430,110900,1773499150,21950,22000,22000,21950,109
|
|
20240430,110800,1771104900,22000,21950,22000,21950,235
|
|
20240430,110700,1765944100,22000,22000,22000,22000,96
|
|
20240430,110600,1763832100,22000,22000,22000,22000,414
|
|
20240430,110500,1754724100,22000,22000,22000,22000,0
|
|
20240430,110400,1754724100,22000,22000,22000,22000,10
|
|
20240430,110300,1754504100,22000,22000,22000,22000,626
|
|
20240430,110200,1740732100,22000,22000,22000,22000,790
|
|
20240430,110100,1723352100,22000,22050,22050,22000,11
|
|
20240430,110000,1723109600,22050,22050,22050,22050,260
|
|
20240430,105900,1717376600,22050,22050,22050,22000,59
|
|
20240430,105800,1716077000,22050,22050,22050,22050,11
|
|
20240430,105700,1715834450,22050,22000,22050,22000,32
|
|
20240430,105600,1715130400,22000,22000,22000,22000,320
|
|
20240430,105500,1708090400,22000,22050,22050,22000,524
|
|
20240430,105400,1696562350,22050,22050,22050,22000,14
|
|
20240430,105300,1696253750,22050,22000,22050,22000,225
|
|
20240430,105200,1691299700,22000,22050,22050,22000,131
|
|
20240430,105100,1688417650,22050,22050,22050,22050,25
|
|
20240430,105000,1687866400,22050,22050,22050,22050,0
|
|
20240430,104900,1687866400,22050,22050,22050,22050,238
|
|
20240430,104800,1682618500,22050,22050,22050,22050,75
|
|
20240430,104700,1680964750,22050,22050,22050,22050,199
|
|
20240430,104600,1676576800,22050,22050,22100,22000,227
|
|
20240430,104500,1671572850,22050,22000,22050,22000,65
|
|
20240430,104400,1670139700,22050,22050,22050,22050,231
|
|
20240430,104300,1665046150,22050,22050,22050,22050,60
|
|
20240430,104200,1663723150,22050,22050,22050,22050,2
|
|
20240430,104100,1663679050,22000,22000,22000,22000,14
|
|
20240430,104000,1663371050,22000,22000,22000,22000,12
|
|
20240430,103900,1663107050,22050,22050,22050,22050,1
|
|
20240430,103800,1663085000,22000,22000,22000,22000,0
|
|
20240430,103700,1663085000,22000,22050,22050,22000,40
|
|
20240430,103600,1662203050,22050,22050,22050,22050,2
|
|
20240430,103500,1662158950,22050,22000,22050,22000,388
|
|
20240430,103400,1653622300,22000,22000,22000,22000,107
|
|
20240430,103300,1651268300,22050,22050,22050,22050,51
|
|
20240430,103200,1650143750,22050,22050,22050,22050,50
|
|
20240430,103100,1649041250,22050,22050,22050,22050,34
|
|
20240430,103000,1648291550,22050,22050,22050,22000,147
|
|
20240430,102900,1645052050,22050,22050,22050,22050,1
|
|
20240430,102800,1645030000,22050,22050,22050,22050,5
|
|
20240430,102700,1644919750,22050,22050,22050,22050,2
|
|
20240430,102600,1644875650,22050,22050,22050,22050,4
|
|
20240430,102500,1644787450,22000,22050,22050,22000,536
|
|
20240430,102400,1632988950,22000,22050,22050,22000,486
|
|
20240430,102300,1622296700,22050,22050,22050,22050,36
|
|
20240430,102200,1621502900,22050,22050,22050,22050,10
|
|
20240430,102100,1621282400,22050,22050,22050,22050,12
|
|
20240430,102000,1621017800,22050,22000,22050,22000,2
|
|
20240430,101900,1620973750,22000,22000,22000,22000,57
|
|
20240430,101800,1619719750,22000,21950,22000,21950,600
|
|
20240430,101700,1606522250,21950,22000,22000,21950,53
|
|
20240430,101600,1605358750,22000,21950,22000,21950,575
|
|
20240430,101500,1592715500,22000,22050,22050,22000,1163
|
|
20240430,101400,1567129450,22050,22000,22050,22000,115
|
|
20240430,101300,1564596950,22050,22050,22050,22050,36
|
|
20240430,101200,1563803150,22000,22100,22100,22000,610
|
|
20240430,101100,1550353150,22050,22100,22100,22000,1409
|
|
20240430,101000,1519291400,22100,22100,22100,22100,5
|
|
20240430,100900,1519180900,22100,22100,22100,22100,3
|
|
20240430,100800,1519114600,22100,22100,22100,22100,977
|
|
20240430,100700,1497522900,22100,22100,22100,22100,13
|
|
20240430,100600,1497235600,22050,22100,22100,22050,426
|
|
20240430,100500,1487841000,22050,22100,22100,22050,116
|
|
20240430,100400,1485281650,22100,22100,22100,22050,1157
|
|
20240430,100300,1459712050,22100,22100,22100,22100,28
|
|
20240430,100200,1459093250,22050,22050,22050,22050,45
|
|
20240430,100100,1458101000,22050,22100,22100,22050,1050
|
|
20240430,100000,1434899950,22100,22100,22150,22100,141
|
|
20240430,095900,1431783800,22100,22150,22150,22100,163
|
|
20240430,095800,1428180150,22150,22150,22150,22150,371
|
|
20240430,095700,1419962500,22100,22200,22200,22100,250
|
|
20240430,095600,1414423750,22200,22200,22200,22200,5
|
|
20240430,095500,1414312750,22150,22200,22200,22100,328
|
|
20240430,095400,1407054150,22150,22150,22150,22150,24
|
|
20240430,095300,1406522550,22150,22150,22150,22150,115
|
|
20240430,095200,1403975300,22200,22200,22200,22200,10
|
|
20240430,095100,1403753300,22200,22150,22200,22150,3
|
|
20240430,095000,1403686750,22150,22150,22150,22150,211
|
|
20240430,094900,1399013100,22150,22150,22150,22100,183
|
|
20240430,094800,1394962650,22150,22200,22200,22150,558
|
|
20240430,094700,1382598850,22200,22200,22200,22150,185
|
|
20240430,094600,1378492000,22200,22200,22200,22200,53
|
|
20240430,094500,1377315400,22200,22150,22200,22150,509
|
|
20240430,094400,1366035950,22150,22150,22150,22150,92
|
|
20240430,094300,1363998150,22150,22200,22200,22150,86
|
|
20240430,094200,1362091900,22200,22250,22250,22200,1631
|
|
20240430,094100,1325878050,22200,22250,22250,22200,221
|
|
20240430,094000,1320963950,22250,22250,22250,22200,461
|
|
20240430,093900,1310712650,22250,22250,22250,22250,31
|
|
20240430,093800,1310022900,22250,22300,22300,22250,863
|
|
20240430,093700,1290808550,22400,22350,22400,22300,670
|
|
20240430,093600,1275864200,22400,22400,22400,22300,1146
|
|
20240430,093500,1250232650,22400,22500,22500,22400,806
|
|
20240430,093400,1232126300,22500,22450,22500,22450,371
|
|
20240430,093300,1223781550,22500,22450,22550,22450,3045
|
|
20240430,093200,1155275900,22450,22400,22500,22400,2896
|
|
20240430,093100,1090292850,22350,22300,22350,22300,417
|
|
20240430,093000,1080978850,22300,22400,22450,22300,849
|
|
20240430,092900,1061983000,22350,22400,22400,22350,990
|
|
20240430,092800,1039814300,22400,22350,22400,22300,1350
|
|
20240430,092700,1009630100,22350,22300,22350,22300,272
|
|
20240430,092600,1003552800,22350,22400,22450,22350,741
|
|
20240430,092500,986970950,22450,22450,22500,22400,1090
|
|
20240430,092400,962497900,22450,22300,22450,22300,2019
|
|
20240430,092300,917337450,22350,22300,22350,22300,614
|
|
20240430,092200,903627600,22300,22250,22300,22200,1105
|
|
20240430,092100,879013650,22200,22250,22300,22200,362
|
|
20240430,092000,870956250,22200,22200,22250,22200,1233
|
|
20240430,091900,843523850,22200,22350,22350,22200,2440
|
|
20240430,091800,789160050,22350,22400,22450,22350,1667
|
|
20240430,091700,751886500,22400,22500,22550,22400,3947
|
|
20240430,091600,663251750,22550,22550,22550,22450,2897
|
|
20240430,091500,598044850,22600,22400,22600,22400,5560
|
|
20240430,091400,472914650,22450,22350,22500,22350,5599
|
|
20240430,091300,347425100,22350,22200,22400,22200,5089
|
|
20240430,091200,233630250,22150,22050,22200,22050,2466
|
|
20240430,091100,178965850,22050,22100,22150,22050,242
|
|
20240430,091000,173618450,22100,22000,22100,22000,368
|
|
20240430,090900,165495200,21950,22000,22000,21900,1046
|
|
20240430,090800,142495700,22000,21900,22000,21900,776
|
|
20240430,090700,125426200,21950,22000,22000,21950,214
|
|
20240430,090600,120727900,21950,21900,21950,21850,641
|
|
20240430,090500,106670650,21900,21950,21950,21900,65
|
|
20240430,090400,105245900,21950,22000,22050,21950,511
|
|
20240430,090300,94010750,22000,22050,22050,22000,777
|
|
20240430,090200,76891500,22100,21900,22100,21900,2195
|
|
20240430,090100,28565550,21900,21950,21950,21850,235
|
|
20240430,090000,23417350,22000,21900,22000,21900,1068
|