577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183400,1534014050,22200,22200,22200,22200,4748
|
|
20240430,183300,1534014050,22200,22200,22200,22200,0
|
|
20240430,183200,1534014050,22200,22200,22200,22200,0
|
|
20240430,183100,1534014050,22200,22200,22200,22200,0
|
|
20240430,183000,1534014050,22200,22200,22200,22200,0
|
|
20240430,182900,1534014050,22200,22200,22200,22200,0
|
|
20240430,182800,1534014050,22200,22200,22200,22200,0
|
|
20240430,182700,1534014050,22200,22200,22200,22200,0
|
|
20240430,182600,1534014050,22200,22200,22200,22200,0
|
|
20240430,182500,1534014050,22200,22200,22200,22200,0
|
|
20240430,182400,1534014050,22200,22200,22200,22200,0
|
|
20240430,182300,1534014050,22200,22200,22200,22200,0
|
|
20240430,182200,1534014050,22200,22200,22200,22200,0
|
|
20240430,182100,1534014050,22200,22200,22200,22200,0
|
|
20240430,182000,1534014050,22200,22200,22200,22200,0
|
|
20240430,181900,1534014050,22200,22200,22200,22200,0
|
|
20240430,181800,1534014050,22200,22200,22200,22200,0
|
|
20240430,181700,1534014050,22200,22200,22200,22200,0
|
|
20240430,181600,1534014050,22200,22200,22200,22200,0
|
|
20240430,181500,1534014050,22200,22200,22200,22200,0
|
|
20240430,181400,1534014050,22200,22200,22200,22200,0
|
|
20240430,181300,1534014050,22200,22200,22200,22200,0
|
|
20240430,181200,1534014050,22200,22200,22200,22200,0
|
|
20240430,181100,1534014050,22200,22200,22200,22200,0
|
|
20240430,181000,1534014050,22200,22200,22200,22200,0
|
|
20240430,180900,1534014050,22200,22200,22200,22200,0
|
|
20240430,180800,1534014050,22200,22200,22200,22200,0
|
|
20240430,180700,1534014050,22200,22200,22200,22200,0
|
|
20240430,180600,1534014050,22200,22200,22200,22200,0
|
|
20240430,180500,1534014050,22200,22200,22200,22200,0
|
|
20240430,180400,1534014050,22200,22200,22200,22200,4748
|
|
20240430,180300,1534014050,22200,22200,22200,22200,0
|
|
20240430,180200,1534014050,22200,22200,22200,22200,0
|
|
20240430,180100,1534014050,22200,22200,22200,22200,0
|
|
20240430,180000,1534014050,22200,22200,22200,22200,0
|
|
20240430,175900,1534014050,22200,22200,22200,22200,0
|
|
20240430,175800,1534014050,22200,22200,22200,22200,0
|
|
20240430,175700,1534014050,22200,22200,22200,22200,0
|
|
20240430,175600,1534014050,22200,22200,22200,22200,0
|
|
20240430,175500,1534014050,22200,22200,22200,22200,0
|
|
20240430,175400,1534014050,22200,22200,22200,22200,0
|
|
20240430,175300,1534014050,22200,22200,22200,22200,0
|
|
20240430,175200,1534014050,22200,22200,22200,22200,0
|
|
20240430,175100,1534014050,22200,22200,22200,22200,0
|
|
20240430,175000,1534014050,22200,22200,22200,22200,0
|
|
20240430,174900,1534014050,22200,22200,22200,22200,0
|
|
20240430,174800,1534014050,22200,22200,22200,22200,0
|
|
20240430,174700,1534014050,22200,22200,22200,22200,0
|
|
20240430,174600,1534014050,22200,22200,22200,22200,0
|
|
20240430,174500,1534014050,22200,22200,22200,22200,0
|
|
20240430,174400,1534014050,22200,22200,22200,22200,0
|
|
20240430,174300,1534014050,22200,22200,22200,22200,0
|
|
20240430,174200,1534014050,22200,22200,22200,22200,0
|
|
20240430,174100,1534014050,22200,22200,22200,22200,0
|
|
20240430,174000,1534014050,22200,22200,22200,22200,0
|
|
20240430,173900,1534014050,22200,22200,22200,22200,0
|
|
20240430,173800,1534014050,22200,22200,22200,22200,0
|
|
20240430,173700,1534014050,22200,22200,22200,22200,0
|
|
20240430,173600,1534014050,22200,22200,22200,22200,0
|
|
20240430,173500,1534014050,22200,22200,22200,22200,0
|
|
20240430,173400,1534014050,22200,22200,22200,22200,4748
|
|
20240430,173300,1534014050,22200,22200,22200,22200,0
|
|
20240430,173200,1534014050,22200,22200,22200,22200,0
|
|
20240430,173100,1534014050,22200,22200,22200,22200,0
|
|
20240430,173000,1534014050,22200,22200,22200,22200,0
|
|
20240430,172900,1534014050,22200,22200,22200,22200,0
|
|
20240430,172800,1534014050,22200,22200,22200,22200,0
|
|
20240430,172700,1534014050,22200,22200,22200,22200,0
|
|
20240430,172600,1534014050,22200,22200,22200,22200,0
|
|
20240430,172500,1534014050,22200,22200,22200,22200,0
|
|
20240430,172400,1534014050,22200,22200,22200,22200,0
|
|
20240430,172300,1534014050,22200,22200,22200,22200,0
|
|
20240430,172200,1534014050,22200,22200,22200,22200,0
|
|
20240430,172100,1534014050,22200,22200,22200,22200,0
|
|
20240430,172000,1534014050,22200,22200,22200,22200,0
|
|
20240430,171900,1534014050,22200,22200,22200,22200,0
|
|
20240430,171800,1534014050,22200,22200,22200,22200,0
|
|
20240430,171700,1534014050,22200,22200,22200,22200,0
|
|
20240430,171600,1534014050,22200,22200,22200,22200,0
|
|
20240430,171500,1534014050,22200,22200,22200,22200,0
|
|
20240430,171400,1534014050,22200,22200,22200,22200,0
|
|
20240430,171300,1534014050,22200,22200,22200,22200,0
|
|
20240430,171200,1534014050,22200,22200,22200,22200,0
|
|
20240430,171100,1534014050,22200,22200,22200,22200,0
|
|
20240430,171000,1534014050,22200,22200,22200,22200,0
|
|
20240430,170900,1534014050,22200,22200,22200,22200,0
|
|
20240430,170800,1534014050,22200,22200,22200,22200,0
|
|
20240430,170700,1534014050,22200,22200,22200,22200,0
|
|
20240430,170600,1534014050,22200,22200,22200,22200,0
|
|
20240430,170500,1534014050,22200,22200,22200,22200,0
|
|
20240430,170400,1534014050,22200,22200,22200,22200,4748
|
|
20240430,170300,1534014050,22200,22200,22200,22200,0
|
|
20240430,170200,1534014050,22200,22200,22200,22200,0
|
|
20240430,170100,1534014050,22200,22200,22200,22200,0
|
|
20240430,170000,1534014050,22200,22200,22200,22200,0
|
|
20240430,165900,1534014050,22200,22200,22200,22200,0
|
|
20240430,165800,1534014050,22200,22200,22200,22200,0
|
|
20240430,165700,1534014050,22200,22200,22200,22200,0
|
|
20240430,165600,1534014050,22200,22200,22200,22200,0
|
|
20240430,165500,1534014050,22200,22200,22200,22200,0
|
|
20240430,165400,1534014050,22200,22200,22200,22200,0
|
|
20240430,165300,1534014050,22200,22200,22200,22200,0
|
|
20240430,165200,1534014050,22200,22200,22200,22200,0
|
|
20240430,165100,1534014050,22200,22200,22200,22200,0
|
|
20240430,165000,1534014050,22200,22200,22200,22200,0
|
|
20240430,164900,1534014050,22200,22200,22200,22200,0
|
|
20240430,164800,1534014050,22200,22200,22200,22200,0
|
|
20240430,164700,1534014050,22200,22200,22200,22200,0
|
|
20240430,164600,1534014050,22200,22200,22200,22200,0
|
|
20240430,164500,1534014050,22200,22200,22200,22200,0
|
|
20240430,164400,1534014050,22200,22200,22200,22200,0
|
|
20240430,164300,1534014050,22200,22200,22200,22200,0
|
|
20240430,164200,1534014050,22200,22200,22200,22200,0
|
|
20240430,164100,1534014050,22200,22200,22200,22200,0
|
|
20240430,164000,1534014050,22200,22200,22200,22200,0
|
|
20240430,163900,1534014050,22200,22200,22200,22200,0
|
|
20240430,163800,1534014050,22200,22200,22200,22200,0
|
|
20240430,163700,1534014050,22200,22200,22200,22200,0
|
|
20240430,163600,1534014050,22200,22200,22200,22200,0
|
|
20240430,163500,1534014050,22200,22200,22200,22200,0
|
|
20240430,163400,1534014050,22200,22200,22200,22200,4748
|
|
20240430,163300,1534014050,22200,22200,22200,22200,0
|
|
20240430,163200,1534014050,22200,22200,22200,22200,0
|
|
20240430,163100,1534014050,22200,22200,22200,22200,0
|
|
20240430,163000,1534014050,22200,22200,22200,22200,0
|
|
20240430,162900,1534014050,22200,22200,22200,22200,0
|
|
20240430,162800,1534014050,22200,22200,22200,22200,0
|
|
20240430,162700,1534014050,22200,22200,22200,22200,0
|
|
20240430,162600,1534014050,22200,22200,22200,22200,0
|
|
20240430,162500,1534014050,22200,22200,22200,22200,0
|
|
20240430,162400,1534014050,22200,22200,22200,22200,0
|
|
20240430,162300,1534014050,22200,22200,22200,22200,0
|
|
20240430,162200,1534014050,22200,22200,22200,22200,0
|
|
20240430,162100,1534014050,22200,22200,22200,22200,0
|
|
20240430,162000,1534014050,22200,22200,22200,22200,0
|
|
20240430,161900,1534014050,22200,22200,22200,22200,0
|
|
20240430,161800,1534014050,22200,22200,22200,22200,0
|
|
20240430,161700,1534014050,22200,22200,22200,22200,0
|
|
20240430,161600,1534014050,22200,22200,22200,22200,0
|
|
20240430,161500,1534014050,22200,22200,22200,22200,0
|
|
20240430,161400,1534014050,22200,22200,22200,22200,0
|
|
20240430,161300,1534014050,22200,22200,22200,22200,0
|
|
20240430,161200,1534014050,22200,22200,22200,22200,0
|
|
20240430,161100,1534014050,22200,22200,22200,22200,0
|
|
20240430,161000,1534014050,22200,22200,22200,22200,0
|
|
20240430,160900,1534014050,22200,22200,22200,22200,0
|
|
20240430,160800,1534014050,22200,22200,22200,22200,0
|
|
20240430,160700,1534014050,22200,22200,22200,22200,0
|
|
20240430,160600,1534014050,22200,22200,22200,22200,0
|
|
20240430,160500,1534014050,22200,22200,22200,22200,0
|
|
20240430,160400,1534014050,22200,22200,22200,22200,4748
|
|
20240430,160300,1534014050,22200,22200,22200,22200,0
|
|
20240430,160200,1534014050,22200,22200,22200,22200,0
|
|
20240430,160100,1534014050,22200,22200,22200,22200,0
|
|
20240430,160000,1534014050,22200,22200,22200,22200,0
|
|
20240430,155900,1534014050,22200,22200,22200,22200,0
|
|
20240430,155800,1534014050,22200,22200,22200,22200,0
|
|
20240430,155700,1534014050,22200,22200,22200,22200,0
|
|
20240430,155600,1534014050,22200,22200,22200,22200,0
|
|
20240430,155500,1534014050,22200,22200,22200,22200,0
|
|
20240430,155400,1534014050,22200,22200,22200,22200,0
|
|
20240430,155300,1534014050,22200,22200,22200,22200,0
|
|
20240430,155200,1534014050,22200,22200,22200,22200,0
|
|
20240430,155100,1534014050,22200,22200,22200,22200,0
|
|
20240430,155000,1534014050,22200,22200,22200,22200,0
|
|
20240430,154900,1534014050,22200,22200,22200,22200,0
|
|
20240430,154800,1534014050,22200,22200,22200,22200,0
|
|
20240430,154700,1534014050,22200,22200,22200,22200,0
|
|
20240430,154600,1534014050,22200,22200,22200,22200,0
|
|
20240430,154500,1534014050,22200,22200,22200,22200,0
|
|
20240430,154400,1534014050,22200,22200,22200,22200,0
|
|
20240430,154300,1534014050,22200,22200,22200,22200,0
|
|
20240430,154200,1534014050,22200,22200,22200,22200,0
|
|
20240430,154100,1534014050,22200,22200,22200,22200,0
|
|
20240430,154000,1534014050,22200,22200,22200,22200,0
|
|
20240430,153900,1534014050,22200,22200,22200,22200,0
|
|
20240430,153800,1534014050,22200,22200,22200,22200,0
|
|
20240430,153700,1534014050,22200,22200,22200,22200,0
|
|
20240430,153600,1534014050,22200,22200,22200,22200,0
|
|
20240430,153500,1534014050,22200,22200,22200,22200,0
|
|
20240430,153400,1534014050,22200,22200,22200,22200,4748
|
|
20240430,153300,1534014050,22200,22200,22200,22200,0
|
|
20240430,153200,1534014050,22200,22200,22200,22200,0
|
|
20240430,153100,1534014050,22200,22200,22200,22200,0
|
|
20240430,153000,1534014050,22200,22200,22200,22200,4748
|
|
20240430,152900,1428608450,22100,22100,22100,22100,0
|
|
20240430,152800,1428608450,22100,22100,22100,22100,0
|
|
20240430,152700,1428608450,22100,22100,22100,22100,0
|
|
20240430,152600,1428608450,22100,22100,22100,22100,0
|
|
20240430,152500,1428608450,22100,22100,22100,22100,0
|
|
20240430,152400,1428608450,22100,22100,22100,22100,0
|
|
20240430,152300,1428608450,22100,22100,22100,22100,0
|
|
20240430,152200,1428608450,22100,22100,22100,22100,0
|
|
20240430,152100,1428608450,22100,22100,22100,22100,0
|
|
20240430,152000,1428608450,22100,22100,22100,22100,0
|
|
20240430,151900,1428608450,22100,22150,22200,22100,1209
|
|
20240430,151800,1401860650,22100,22150,22150,22100,262
|
|
20240430,151700,1396059050,22150,22150,22150,22100,705
|
|
20240430,151600,1380475500,22100,22100,22150,22100,114
|
|
20240430,151500,1377953800,22150,22100,22150,22100,44
|
|
20240430,151400,1376979250,22100,22100,22150,22100,343
|
|
20240430,151300,1369398900,22100,22150,22150,22100,3
|
|
20240430,151200,1369332500,22150,22150,22150,22100,52
|
|
20240430,151100,1368180800,22100,22200,22200,22100,2620
|
|
20240430,151000,1310150050,22200,22200,22200,22150,1590
|
|
20240430,150900,1274857050,22200,22200,22250,22150,3508
|
|
20240430,150800,1196983800,22150,22200,22200,22150,1227
|
|
20240430,150700,1169747150,22200,22200,22200,22150,401
|
|
20240430,150600,1160848200,22150,22200,22200,22150,39
|
|
20240430,150500,1159982450,22150,22150,22200,22150,27
|
|
20240430,150400,1159384150,22150,22200,22200,22150,49
|
|
20240430,150300,1158296400,22200,22200,22200,22150,35
|
|
20240430,150200,1157519550,22150,22200,22200,22150,244
|
|
20240430,150100,1152111450,22150,22200,22200,22150,67
|
|
20240430,150000,1150626150,22150,22200,22200,22150,4
|
|
20240430,145900,1150537500,22150,22200,22200,22150,25
|
|
20240430,145800,1149983250,22150,22150,22200,22150,78
|
|
20240430,145700,1148252100,22150,22150,22150,22150,109
|
|
20240430,145600,1145837750,22150,22150,22200,22150,267
|
|
20240430,145500,1139913700,22150,22100,22150,22100,1411
|
|
20240430,145400,1108662500,22100,22050,22150,22050,295
|
|
20240430,145300,1102143200,22050,22050,22050,22050,9
|
|
20240430,145200,1101944750,22050,22050,22100,22050,199
|
|
20240430,145100,1097548000,22050,22050,22100,22050,1862
|
|
20240430,145000,1056399950,22050,22050,22100,22050,1774
|
|
20240430,144900,1017196700,22050,22100,22100,22050,33
|
|
20240430,144800,1016467850,22050,22050,22050,22050,11
|
|
20240430,144700,1016225300,22050,22050,22100,22050,9
|
|
20240430,144600,1016026800,22100,22100,22100,22050,193
|
|
20240430,144500,1011769850,22050,22050,22050,22050,69
|
|
20240430,144400,1010248400,22050,22050,22050,22050,56
|
|
20240430,144300,1009013600,22100,22050,22100,22050,63
|
|
20240430,144200,1007621750,22050,22050,22050,22050,178
|
|
20240430,144100,1003696850,22050,22000,22050,22000,122
|
|
20240430,144000,1001006800,22000,22050,22100,22000,1691
|
|
20240430,143900,963751100,22000,22050,22050,22000,7
|
|
20240430,143800,963596950,22000,22000,22050,22000,7
|
|
20240430,143700,963442900,22000,22050,22050,22000,57
|
|
20240430,143600,962186150,22000,22000,22000,22000,12
|
|
20240430,143500,961922150,22000,22050,22050,22000,492
|
|
20240430,143400,951074300,22000,22000,22050,22000,112
|
|
20240430,143300,948604800,22000,22000,22000,22000,1
|
|
20240430,143200,948582800,22000,22000,22000,22000,1
|
|
20240430,143100,948560800,22000,22000,22050,22000,29
|
|
20240430,143000,947921500,22000,22050,22050,22000,4
|
|
20240430,142900,947833400,22050,22000,22050,22000,304
|
|
20240430,142800,941130750,22000,22050,22050,22000,284
|
|
20240430,142700,934868600,22000,22000,22000,22000,12
|
|
20240430,142600,934604600,22000,22000,22000,22000,41
|
|
20240430,142500,933702600,22000,22000,22100,22000,88
|
|
20240430,142400,931764200,22000,22000,22050,22000,31
|
|
20240430,142300,931081250,22000,22000,22100,21950,2889
|
|
20240430,142200,867516900,21950,21950,22000,21950,39
|
|
20240430,142100,866659650,21950,21950,22000,21950,72
|
|
20240430,142000,865076700,21950,22000,22000,21950,73
|
|
20240430,141900,863474300,21950,22000,22000,21950,47
|
|
20240430,141800,862441400,21950,21950,21950,21950,11
|
|
20240430,141700,862199950,21950,21950,21950,21950,22
|
|
20240430,141600,861717050,22000,21950,22000,21950,35
|
|
20240430,141500,860947600,21950,21950,21950,21950,112
|
|
20240430,141400,858489200,21950,22000,22000,21950,19
|
|
20240430,141300,858071500,21950,21950,22000,21950,64
|
|
20240430,141200,856664650,21950,21950,21950,21950,12
|
|
20240430,141100,856401250,21950,21950,21950,21950,11
|
|
20240430,141000,856159800,21950,21950,22000,21950,67
|
|
20240430,140900,854687950,21950,21950,21950,21950,91
|
|
20240430,140800,852690500,21950,21950,21950,21950,11
|
|
20240430,140700,852449050,21950,22000,22000,21950,74
|
|
20240430,140600,850821100,21950,22000,22000,21950,15
|
|
20240430,140500,850491250,21950,21950,21950,21950,31
|
|
20240430,140400,849810800,21950,21950,22000,21950,55
|
|
20240430,140300,848602300,21950,21950,22000,21950,4
|
|
20240430,140200,848514400,21950,21950,21950,21950,370
|
|
20240430,140100,840392900,21950,21950,22000,21950,65
|
|
20240430,140000,838964950,21950,21950,21950,21950,14
|
|
20240430,135900,838657650,21950,22000,22000,21950,59
|
|
20240430,135800,837360800,22000,21950,22000,21950,40
|
|
20240430,135700,836481350,21950,21950,22000,21950,70
|
|
20240430,135600,834943100,21950,21950,21950,21950,18
|
|
20240430,135500,834548000,22000,22000,22000,21950,34
|
|
20240430,135400,833800500,21950,21950,21950,21950,53
|
|
20240430,135300,832637150,22000,22000,22000,22000,0
|
|
20240430,135200,832637150,22000,21900,22000,21900,59
|
|
20240430,135100,831342650,22000,21900,22000,21900,822
|
|
20240430,135000,813339050,21900,21900,21900,21900,10
|
|
20240430,134900,813120050,21950,21950,21950,21950,24
|
|
20240430,134800,812593250,21950,21900,21950,21900,57
|
|
20240430,134700,811342600,21950,21950,21950,21950,20
|
|
20240430,134600,810903600,21900,21950,21950,21900,76
|
|
20240430,134500,809235900,21900,21950,22000,21900,589
|
|
20240430,134400,796309500,22000,22000,22000,22000,91
|
|
20240430,134300,794307500,22000,22000,22000,22000,57
|
|
20240430,134200,793053500,21950,21950,22000,21950,37
|
|
20240430,134100,792241300,21950,21950,21950,21950,322
|
|
20240430,134000,785173400,21950,21950,21950,21950,356
|
|
20240430,133900,777359200,22000,21950,22000,21950,2
|
|
20240430,133800,777315250,22000,22000,22000,22000,0
|
|
20240430,133700,777315250,22000,21950,22000,21950,69
|
|
20240430,133600,775797750,21900,21900,21950,21900,529
|
|
20240430,133500,764187700,21900,21950,21950,21900,103
|
|
20240430,133400,761927350,21900,21950,21950,21900,34
|
|
20240430,133300,761181550,21900,21950,21950,21900,142
|
|
20240430,133200,758066600,21950,21900,21950,21900,66
|
|
20240430,133100,756618400,21950,21900,21950,21900,43
|
|
20240430,133000,755675550,21900,21900,21900,21900,77
|
|
20240430,132900,753989250,21900,21900,21950,21900,55
|
|
20240430,132800,752783000,21950,21950,21950,21900,180
|
|
20240430,132700,748832500,21900,21950,21950,21900,5
|
|
20240430,132600,748722900,21950,21900,21950,21900,44
|
|
20240430,132500,747757600,21950,21900,21950,21900,44
|
|
20240430,132400,746792800,21900,21950,21950,21900,45
|
|
20240430,132300,745805550,21900,21900,21900,21900,11
|
|
20240430,132200,745564650,21950,21900,21950,21900,44
|
|
20240430,132100,744599350,21950,21900,21950,21900,61
|
|
20240430,132000,743261400,21900,21900,21900,21900,20
|
|
20240430,131900,742823400,21900,21900,21950,21900,43
|
|
20240430,131800,741880550,21950,21950,21950,21950,34
|
|
20240430,131700,741134250,21950,21950,21950,21950,1
|
|
20240430,131600,741112300,21950,21950,21950,21950,0
|
|
20240430,131500,741112300,21950,21900,21950,21900,170
|
|
20240430,131400,737387500,21900,21900,21900,21900,20
|
|
20240430,131300,736949500,21900,21950,21950,21900,45
|
|
20240430,131200,735962250,21950,21950,21950,21950,0
|
|
20240430,131100,735962250,21950,21950,21950,21950,5
|
|
20240430,131000,735852500,21950,21950,21950,21900,130
|
|
20240430,130900,733000550,21950,21950,21950,21950,0
|
|
20240430,130800,733000550,21950,21950,21950,21950,5
|
|
20240430,130700,732890800,21950,21950,21950,21950,35
|
|
20240430,130600,732122550,21900,21900,21900,21900,1
|
|
20240430,130500,732100650,21950,21950,21950,21950,0
|
|
20240430,130400,732100650,21950,21950,21950,21950,35
|
|
20240430,130300,731332400,21950,21950,21950,21950,0
|
|
20240430,130200,731332400,21950,21950,21950,21950,142
|
|
20240430,130100,728215500,22000,22000,22000,22000,1
|
|
20240430,130000,728193500,21950,21950,21950,21950,0
|
|
20240430,125900,728193500,21950,21950,21950,21950,37
|
|
20240430,125800,727381350,21900,21950,21950,21900,329
|
|
20240430,125700,720162250,21950,21950,21950,21950,1561
|
|
20240430,125600,685898300,22000,22000,22000,22000,118
|
|
20240430,125500,683302300,21950,21950,21950,21950,2
|
|
20240430,125400,683258400,21950,22000,22000,21950,58
|
|
20240430,125300,681982550,22000,22000,22000,22000,13
|
|
20240430,125200,681696550,22000,22000,22000,22000,0
|
|
20240430,125100,681696550,22000,22000,22000,22000,34
|
|
20240430,125000,680948550,21950,21950,21950,21950,23
|
|
20240430,124900,680443700,21950,21950,21950,21950,235
|
|
20240430,124800,675285450,22000,22000,22000,22000,35
|
|
20240430,124700,674515450,21950,21950,21950,21950,0
|
|
20240430,124600,674515450,21950,21950,21950,21950,97
|
|
20240430,124500,672386300,22000,21950,22000,21950,43
|
|
20240430,124400,671440700,22000,22000,22000,22000,10
|
|
20240430,124300,671220700,22000,22000,22000,22000,34
|
|
20240430,124200,670472700,22000,21950,22000,21950,43
|
|
20240430,124100,669528200,22000,22000,22000,22000,18
|
|
20240430,124000,669132200,22000,22000,22000,22000,35
|
|
20240430,123900,668362200,22000,22000,22000,22000,1
|
|
20240430,123800,668340200,22000,22000,22000,22000,0
|
|
20240430,123700,668340200,22000,22000,22000,22000,35
|
|
20240430,123600,667570200,21950,22000,22000,21950,316
|
|
20240430,123500,660620050,22000,22000,22000,22000,1
|
|
20240430,123400,660598050,22000,21950,22000,21950,54
|
|
20240430,123300,659411050,21950,21950,21950,21950,1
|
|
20240430,123200,659389100,21950,21950,21950,21950,0
|
|
20240430,123100,659389100,21950,21950,21950,21950,0
|
|
20240430,123000,659389100,21950,21950,21950,21950,994
|
|
20240430,122900,637570800,21950,21950,21950,21950,35
|
|
20240430,122800,636802550,21900,21950,21950,21900,25
|
|
20240430,122700,636255000,21950,21950,21950,21950,0
|
|
20240430,122600,636255000,21950,21950,21950,21900,349
|
|
20240430,122500,628600550,21950,21950,21950,21950,2
|
|
20240430,122400,628556650,21950,21950,21950,21950,0
|
|
20240430,122300,628556650,21950,21900,21950,21900,45
|
|
20240430,122200,627569400,21950,21950,21950,21950,0
|
|
20240430,122100,627569400,21950,21950,21950,21950,35
|
|
20240430,122000,626801150,21900,21900,21900,21900,50
|
|
20240430,121900,625706150,21950,21950,21950,21950,0
|
|
20240430,121800,625706150,21950,21900,21950,21900,35
|
|
20240430,121700,624937950,21900,21900,21900,21900,0
|
|
20240430,121600,624937950,21900,21900,21900,21900,5
|
|
20240430,121500,624828450,21900,21900,21900,21900,1
|
|
20240430,121400,624806550,21900,21900,21900,21900,1359
|
|
20240430,121300,595044450,21950,21950,21950,21950,9
|
|
20240430,121200,594846900,21950,21950,21950,21950,177
|
|
20240430,121100,590961750,21950,21950,21950,21950,0
|
|
20240430,121000,590961750,21950,21950,21950,21900,145
|
|
20240430,120900,587781300,21950,21950,21950,21950,0
|
|
20240430,120800,587781300,21950,21950,21950,21950,88
|
|
20240430,120700,585849700,21950,21950,21950,21950,37
|
|
20240430,120600,585037550,21950,21950,21950,21950,0
|
|
20240430,120500,585037550,21950,21950,21950,21950,0
|
|
20240430,120400,585037550,21950,21950,21950,21950,55
|
|
20240430,120300,583830300,21950,21950,21950,21950,0
|
|
20240430,120200,583830300,21950,21950,21950,21950,0
|
|
20240430,120100,583830300,21950,21950,21950,21950,44
|
|
20240430,120000,582864500,21900,21900,21900,21900,1
|
|
20240430,115900,582842600,21950,21950,21950,21950,35
|
|
20240430,115800,582074350,21950,21950,21950,21950,0
|
|
20240430,115700,582074350,21950,21950,21950,21950,1
|
|
20240430,115600,582052400,21950,21900,21950,21900,37
|
|
20240430,115500,581240300,21900,21900,21900,21900,1
|
|
20240430,115400,581218400,21900,21900,21900,21900,18
|
|
20240430,115300,580824200,21900,21950,21950,21900,49
|
|
20240430,115200,579749350,21950,21950,21950,21950,0
|
|
20240430,115100,579749350,21950,21950,21950,21950,6
|
|
20240430,115000,579617650,21950,21900,21950,21900,40
|
|
20240430,114900,578739900,21900,21900,21900,21900,8
|
|
20240430,114800,578564700,21900,21950,21950,21900,37
|
|
20240430,114700,577752650,21950,21950,21950,21950,1
|
|
20240430,114600,577730700,21950,21950,21950,21950,0
|
|
20240430,114500,577730700,21950,21900,21950,21900,38
|
|
20240430,114400,576896750,21950,21950,21950,21950,0
|
|
20240430,114300,576896750,21950,21950,21950,21900,31
|
|
20240430,114200,576216350,21950,21950,21950,21950,34
|
|
20240430,114100,575470050,21900,21900,21900,21900,0
|
|
20240430,114000,575470050,21900,21950,21950,21900,170
|
|
20240430,113900,571739450,21950,21950,22000,21950,37
|
|
20240430,113800,570925550,21950,21950,21950,21950,641
|
|
20240430,113700,556855600,21950,22000,22000,21950,36
|
|
20240430,113600,556063650,21950,21950,21950,21950,0
|
|
20240430,113500,556063650,21950,21950,21950,21950,45
|
|
20240430,113400,555075900,21950,21900,21950,21900,130
|
|
20240430,113300,552222900,21950,21900,21950,21900,12
|
|
20240430,113200,551960000,21950,21950,21950,21950,1
|
|
20240430,113100,551938050,21950,21950,21950,21950,37
|
|
20240430,113000,551125900,21950,21950,21950,21950,0
|
|
20240430,112900,551125900,21950,21950,21950,21950,0
|
|
20240430,112800,551125900,21950,21950,21950,21950,36
|
|
20240430,112700,550335700,21900,21900,21900,21900,0
|
|
20240430,112600,550335700,21900,21900,21950,21900,247
|
|
20240430,112500,544922450,21950,22000,22000,21950,94
|
|
20240430,112400,542858350,21950,21950,21950,21950,0
|
|
20240430,112300,542858350,21950,21950,21950,21950,35
|
|
20240430,112200,542090100,21950,21950,21950,21950,22
|
|
20240430,112100,541607200,21950,21950,21950,21950,1
|
|
20240430,112000,541585250,21950,21950,21950,21950,37
|
|
20240430,111900,540773100,21950,21950,21950,21950,19
|
|
20240430,111800,540356050,21950,21950,21950,21950,36
|
|
20240430,111700,539565850,21950,21950,21950,21950,0
|
|
20240430,111600,539565850,21950,21950,21950,21950,0
|
|
20240430,111500,539565850,21950,21900,21950,21900,46
|
|
20240430,111400,538556650,21900,21900,21900,21900,28
|
|
20240430,111300,537943450,21850,21850,21850,21850,0
|
|
20240430,111200,537943450,21850,21850,21850,21850,0
|
|
20240430,111100,537943450,21850,21900,21900,21850,417
|
|
20240430,111000,528812000,21900,22000,22000,21900,80
|
|
20240430,110900,527052800,22000,21950,22000,21950,37
|
|
20240430,110800,526238950,21950,22000,22000,21950,309
|
|
20240430,110700,519451400,21950,21950,21950,21950,35
|
|
20240430,110600,518683150,21950,22000,22000,21950,576
|
|
20240430,110500,506024950,22000,22000,22000,22000,0
|
|
20240430,110400,506024950,22000,22000,22000,22000,135
|
|
20240430,110300,503054950,22000,22000,22000,22000,2
|
|
20240430,110200,503010950,22000,22000,22000,22000,0
|
|
20240430,110100,503010950,22000,22050,22050,22000,78
|
|
20240430,110000,501294900,21950,22050,22050,21950,460
|
|
20240430,105900,491163950,22050,22050,22050,22050,5
|
|
20240430,105800,491053700,22000,22000,22000,22000,322
|
|
20240430,105700,483969700,22000,22000,22000,22000,0
|
|
20240430,105600,483969700,22000,22000,22000,22000,45
|
|
20240430,105500,482979700,22000,22000,22000,21950,98
|
|
20240430,105400,480824750,22000,22000,22000,22000,0
|
|
20240430,105300,480824750,22000,22000,22000,22000,94
|
|
20240430,105200,478756750,21950,21950,21950,21950,0
|
|
20240430,105100,478756750,21950,22000,22000,21950,106
|
|
20240430,105000,476429850,22000,21950,22000,21950,143
|
|
20240430,104900,473289250,21950,21950,21950,21950,0
|
|
20240430,104800,473289250,21950,21900,21950,21900,125
|
|
20240430,104700,470546750,21900,21900,21900,21900,396
|
|
20240430,104600,461874350,21900,21900,21900,21900,85
|
|
20240430,104500,460012850,21900,21850,21900,21850,25
|
|
20240430,104400,459465500,21900,21900,21900,21900,2
|
|
20240430,104300,459421700,21900,21900,21900,21900,11
|
|
20240430,104200,459180800,21900,21900,21900,21900,60
|
|
20240430,104100,457866800,21850,21850,21850,21850,1
|
|
20240430,104000,457844950,21800,21850,21850,21800,374
|
|
20240430,103900,449674800,21900,21900,21900,21900,1
|
|
20240430,103800,449652900,21900,21900,21900,21900,0
|
|
20240430,103700,449652900,21900,21900,21900,21900,102
|
|
20240430,103600,447419100,21900,21900,21900,21900,222
|
|
20240430,103500,442557300,21900,21900,21900,21900,4
|
|
20240430,103400,442469700,21900,21900,21900,21900,347
|
|
20240430,103300,434870400,21900,21900,21900,21900,58
|
|
20240430,103200,433600200,21900,21900,21900,21900,1
|
|
20240430,103100,433578300,21850,21850,21850,21850,74
|
|
20240430,103000,431961400,21850,21900,21900,21850,57
|
|
20240430,102900,430715900,21800,21800,21850,21800,556
|
|
20240430,102800,418568600,21800,21850,21850,21800,11
|
|
20240430,102700,418328300,21850,21850,21850,21850,0
|
|
20240430,102600,418328300,21850,21800,21850,21800,85
|
|
20240430,102500,416471800,21800,21800,21800,21800,0
|
|
20240430,102400,416471800,21800,21800,21800,21800,15
|
|
20240430,102300,416144800,21800,21800,21800,21800,1083
|
|
20240430,102200,392535400,21800,21800,21800,21800,12
|
|
20240430,102100,392273800,21800,21850,21850,21800,52
|
|
20240430,102000,391138250,21800,21800,21800,21800,0
|
|
20240430,101900,391138250,21800,21850,21850,21800,862
|
|
20240430,101800,372341450,21850,21850,21850,21850,2
|
|
20240430,101700,372297750,21850,21850,21850,21850,10
|
|
20240430,101600,372079250,21850,21850,21850,21850,11
|
|
20240430,101500,371838900,21850,21850,21850,21850,0
|
|
20240430,101400,371838900,21850,21850,21850,21850,25
|
|
20240430,101300,371292650,21850,21850,21850,21850,52
|
|
20240430,101200,370156450,21850,21850,21850,21850,5
|
|
20240430,101100,370047200,21850,21850,21900,21800,406
|
|
20240430,101000,361181600,21850,21900,21900,21850,101
|
|
20240430,100900,358971550,21850,21850,21900,21850,29
|
|
20240430,100800,358337400,21850,21850,21850,21850,9
|
|
20240430,100700,358140750,21900,21900,21900,21900,0
|
|
20240430,100600,358140750,21900,21900,21900,21900,5
|
|
20240430,100500,358031250,21900,21900,21900,21900,0
|
|
20240430,100400,358031250,21900,21900,21900,21900,1
|
|
20240430,100300,358009350,21850,21900,21900,21850,380
|
|
20240430,100200,349689250,21850,21850,21850,21850,179
|
|
20240430,100100,345778100,21850,21850,21850,21800,980
|
|
20240430,100000,324367950,21850,21900,21900,21850,11
|
|
20240430,095900,324127550,21850,21850,21850,21850,25
|
|
20240430,095800,323581300,21900,21900,21900,21900,10
|
|
20240430,095700,323362300,21900,21900,21900,21900,0
|
|
20240430,095600,323362300,21900,21900,21900,21900,5
|
|
20240430,095500,323252800,21900,21850,21900,21850,281
|
|
20240430,095400,317112900,21850,21850,21850,21850,0
|
|
20240430,095300,317112900,21850,21850,21850,21850,7
|
|
20240430,095200,316959950,21800,21800,21800,21800,1
|
|
20240430,095100,316938150,21850,21850,21850,21850,55
|
|
20240430,095000,315736400,21850,21800,21850,21800,260
|
|
20240430,094900,310055900,21800,21850,21850,21800,333
|
|
20240430,094800,302781050,21850,21850,21850,21850,7
|
|
20240430,094700,302628100,21850,21850,21850,21850,5
|
|
20240430,094600,302518850,21850,21850,21850,21800,1003
|
|
20240430,094500,280611200,21900,21850,21900,21850,27
|
|
20240430,094400,280021200,21900,21850,21900,21850,1115
|
|
20240430,094300,255656550,21850,21900,21900,21850,30
|
|
20240430,094200,255000050,21900,21900,21900,21900,1
|
|
20240430,094100,254978150,21900,21900,21900,21900,26
|
|
20240430,094000,254408750,21900,21900,21900,21900,28
|
|
20240430,093900,253795550,21900,21950,21950,21900,131
|
|
20240430,093800,250926600,21950,21950,21950,21950,3
|
|
20240430,093700,250860750,21850,21850,21850,21850,0
|
|
20240430,093600,250860750,21850,21900,22000,21850,698
|
|
20240430,093500,235556400,21900,21850,21900,21850,31
|
|
20240430,093400,234877550,21850,21900,21900,21850,951
|
|
20240430,093300,214053700,21900,21900,21900,21900,125
|
|
20240430,093200,211316200,21900,21900,21900,21850,428
|
|
20240430,093100,201948600,21900,21900,21900,21900,25
|
|
20240430,093000,201401100,21900,21900,21950,21900,43
|
|
20240430,092900,200459250,21950,21950,21950,21950,11
|
|
20240430,092800,200217800,21900,21900,21900,21850,402
|
|
20240430,092700,191415100,21900,21900,21900,21900,0
|
|
20240430,092600,191415100,21900,21950,21950,21900,78
|
|
20240430,092500,189704900,21950,21950,21950,21950,6
|
|
20240430,092400,189573200,21950,21900,21950,21900,80
|
|
20240430,092300,187819700,21900,21900,21950,21900,88
|
|
20240430,092200,185890000,21900,21950,21950,21850,1237
|
|
20240430,092100,158779800,21950,21950,21950,21950,104
|
|
20240430,092000,156497000,21950,22000,22000,21950,552
|
|
20240430,091900,144355550,22000,22000,22050,22000,530
|
|
20240430,091800,132680550,22000,22100,22100,22000,658
|
|
20240430,091700,118175150,22100,22100,22100,22100,54
|
|
20240430,091600,116981750,22100,22050,22100,22050,35
|
|
20240430,091500,116209950,22100,22100,22100,22050,133
|
|
20240430,091400,113271050,22150,22100,22150,22100,73
|
|
20240430,091300,111656000,22050,22100,22200,22050,889
|
|
20240430,091200,91946950,22050,22100,22150,22050,565
|
|
20240430,091100,79444950,22050,22050,22050,22050,6
|
|
20240430,091000,79312650,22050,22050,22050,22000,552
|
|
20240430,090900,67164400,22000,22000,22000,22000,26
|
|
20240430,090800,66592400,22000,22100,22100,22000,153
|
|
20240430,090700,63220400,22000,22000,22050,22000,79
|
|
20240430,090600,61481450,22000,21950,22000,21950,344
|
|
20240430,090500,53930250,21950,22000,22000,21950,170
|
|
20240430,090400,50192150,22000,22000,22000,21900,456
|
|
20240430,090300,40167500,22100,22050,22100,22000,354
|
|
20240430,090200,32348000,22150,21950,22150,21900,512
|
|
20240430,090100,21097150,21950,22100,22100,21950,183
|
|
20240430,090000,17074800,22000,22000,22000,22000,762
|