683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,202000,659772350,22800,22800,22800,22800,305
|
|
20240430,201900,659772350,22800,22800,22800,22800,0
|
|
20240430,201800,659772350,22800,22800,22800,22800,0
|
|
20240430,201700,659772350,22800,22800,22800,22800,0
|
|
20240430,201600,659772350,22800,22800,22800,22800,0
|
|
20240430,201500,659772350,22800,22800,22800,22800,0
|
|
20240430,201400,659772350,22800,22800,22800,22800,0
|
|
20240430,201300,659772350,22800,22800,22800,22800,0
|
|
20240430,201200,659772350,22800,22800,22800,22800,0
|
|
20240430,201100,659772350,22800,22800,22800,22800,0
|
|
20240430,201000,659772350,22800,22800,22800,22800,0
|
|
20240430,200900,659772350,22800,22800,22800,22800,0
|
|
20240430,200800,659772350,22800,22800,22800,22800,0
|
|
20240430,200700,659772350,22800,22800,22800,22800,0
|
|
20240430,200600,659772350,22800,22800,22800,22800,0
|
|
20240430,200500,659772350,22800,22800,22800,22800,0
|
|
20240430,200400,659772350,22800,22800,22800,22800,0
|
|
20240430,200300,659772350,22800,22800,22800,22800,0
|
|
20240430,200200,659772350,22800,22800,22800,22800,0
|
|
20240430,200100,659772350,22800,22800,22800,22800,0
|
|
20240430,200000,659772350,22800,22800,22800,22800,0
|
|
20240430,195900,659772350,22800,22800,22800,22800,0
|
|
20240430,195800,659772350,22800,22800,22800,22800,0
|
|
20240430,195700,659772350,22800,22800,22800,22800,0
|
|
20240430,195600,659772350,22800,22800,22800,22800,0
|
|
20240430,195500,659772350,22800,22800,22800,22800,0
|
|
20240430,195400,659772350,22800,22800,22800,22800,0
|
|
20240430,195300,659772350,22800,22800,22800,22800,0
|
|
20240430,195200,659772350,22800,22800,22800,22800,0
|
|
20240430,195100,659772350,22800,22800,22800,22800,0
|
|
20240430,195000,659772350,22800,22800,22800,22800,305
|
|
20240430,194900,659772350,22800,22800,22800,22800,0
|
|
20240430,194800,659772350,22800,22800,22800,22800,0
|
|
20240430,194700,659772350,22800,22800,22800,22800,0
|
|
20240430,194600,659772350,22800,22800,22800,22800,0
|
|
20240430,194500,659772350,22800,22800,22800,22800,0
|
|
20240430,194400,659772350,22800,22800,22800,22800,0
|
|
20240430,194300,659772350,22800,22800,22800,22800,0
|
|
20240430,194200,659772350,22800,22800,22800,22800,0
|
|
20240430,194100,659772350,22800,22800,22800,22800,0
|
|
20240430,194000,659772350,22800,22800,22800,22800,0
|
|
20240430,193900,659772350,22800,22800,22800,22800,0
|
|
20240430,193800,659772350,22800,22800,22800,22800,0
|
|
20240430,193700,659772350,22800,22800,22800,22800,0
|
|
20240430,193600,659772350,22800,22800,22800,22800,0
|
|
20240430,193500,659772350,22800,22800,22800,22800,0
|
|
20240430,193400,659772350,22800,22800,22800,22800,0
|
|
20240430,193300,659772350,22800,22800,22800,22800,0
|
|
20240430,193200,659772350,22800,22800,22800,22800,0
|
|
20240430,193100,659772350,22800,22800,22800,22800,0
|
|
20240430,193000,659772350,22800,22800,22800,22800,0
|
|
20240430,192900,659772350,22800,22800,22800,22800,0
|
|
20240430,192800,659772350,22800,22800,22800,22800,0
|
|
20240430,192700,659772350,22800,22800,22800,22800,0
|
|
20240430,192600,659772350,22800,22800,22800,22800,0
|
|
20240430,192500,659772350,22800,22800,22800,22800,0
|
|
20240430,192400,659772350,22800,22800,22800,22800,0
|
|
20240430,192300,659772350,22800,22800,22800,22800,0
|
|
20240430,192200,659772350,22800,22800,22800,22800,0
|
|
20240430,192100,659772350,22800,22800,22800,22800,0
|
|
20240430,192000,659772350,22800,22800,22800,22800,305
|
|
20240430,191900,659772350,22800,22800,22800,22800,0
|
|
20240430,191800,659772350,22800,22800,22800,22800,0
|
|
20240430,191700,659772350,22800,22800,22800,22800,0
|
|
20240430,191600,659772350,22800,22800,22800,22800,0
|
|
20240430,191500,659772350,22800,22800,22800,22800,0
|
|
20240430,191400,659772350,22800,22800,22800,22800,0
|
|
20240430,191300,659772350,22800,22800,22800,22800,0
|
|
20240430,191200,659772350,22800,22800,22800,22800,0
|
|
20240430,191100,659772350,22800,22800,22800,22800,0
|
|
20240430,191000,659772350,22800,22800,22800,22800,0
|
|
20240430,190900,659772350,22800,22800,22800,22800,0
|
|
20240430,190800,659772350,22800,22800,22800,22800,0
|
|
20240430,190700,659772350,22800,22800,22800,22800,0
|
|
20240430,190600,659772350,22800,22800,22800,22800,0
|
|
20240430,190500,659772350,22800,22800,22800,22800,0
|
|
20240430,190400,659772350,22800,22800,22800,22800,0
|
|
20240430,190300,659772350,22800,22800,22800,22800,0
|
|
20240430,190200,659772350,22800,22800,22800,22800,0
|
|
20240430,190100,659772350,22800,22800,22800,22800,0
|
|
20240430,190000,659772350,22800,22800,22800,22800,0
|
|
20240430,185900,659772350,22800,22800,22800,22800,0
|
|
20240430,185800,659772350,22800,22800,22800,22800,0
|
|
20240430,185700,659772350,22800,22800,22800,22800,0
|
|
20240430,185600,659772350,22800,22800,22800,22800,0
|
|
20240430,185500,659772350,22800,22800,22800,22800,0
|
|
20240430,185400,659772350,22800,22800,22800,22800,0
|
|
20240430,185300,659772350,22800,22800,22800,22800,0
|
|
20240430,185200,659772350,22800,22800,22800,22800,0
|
|
20240430,185100,659772350,22800,22800,22800,22800,0
|
|
20240430,185000,659772350,22800,22800,22800,22800,305
|
|
20240430,184900,659772350,22800,22800,22800,22800,0
|
|
20240430,184800,659772350,22800,22800,22800,22800,0
|
|
20240430,184700,659772350,22800,22800,22800,22800,0
|
|
20240430,184600,659772350,22800,22800,22800,22800,0
|
|
20240430,184500,659772350,22800,22800,22800,22800,0
|
|
20240430,184400,659772350,22800,22800,22800,22800,0
|
|
20240430,184300,659772350,22800,22800,22800,22800,0
|
|
20240430,184200,659772350,22800,22800,22800,22800,0
|
|
20240430,184100,659772350,22800,22800,22800,22800,0
|
|
20240430,184000,659772350,22800,22800,22800,22800,0
|
|
20240430,183900,659772350,22800,22800,22800,22800,0
|
|
20240430,183800,659772350,22800,22800,22800,22800,0
|
|
20240430,183700,659772350,22800,22800,22800,22800,0
|
|
20240430,183600,659772350,22800,22800,22800,22800,0
|
|
20240430,183500,659772350,22800,22800,22800,22800,0
|
|
20240430,183400,659772350,22800,22800,22800,22800,0
|
|
20240430,183300,659772350,22800,22800,22800,22800,0
|
|
20240430,183200,659772350,22800,22800,22800,22800,0
|
|
20240430,183100,659772350,22800,22800,22800,22800,0
|
|
20240430,183000,659772350,22800,22800,22800,22800,0
|
|
20240430,182900,659772350,22800,22800,22800,22800,0
|
|
20240430,182800,659772350,22800,22800,22800,22800,0
|
|
20240430,182700,659772350,22800,22800,22800,22800,0
|
|
20240430,182600,659772350,22800,22800,22800,22800,0
|
|
20240430,182500,659772350,22800,22800,22800,22800,0
|
|
20240430,182400,659772350,22800,22800,22800,22800,0
|
|
20240430,182300,659772350,22800,22800,22800,22800,0
|
|
20240430,182200,659772350,22800,22800,22800,22800,0
|
|
20240430,182100,659772350,22800,22800,22800,22800,0
|
|
20240430,182000,659772350,22800,22800,22800,22800,305
|
|
20240430,181900,659772350,22800,22800,22800,22800,0
|
|
20240430,181800,659772350,22800,22800,22800,22800,0
|
|
20240430,181700,659772350,22800,22800,22800,22800,0
|
|
20240430,181600,659772350,22800,22800,22800,22800,0
|
|
20240430,181500,659772350,22800,22800,22800,22800,0
|
|
20240430,181400,659772350,22800,22800,22800,22800,0
|
|
20240430,181300,659772350,22800,22800,22800,22800,0
|
|
20240430,181200,659772350,22800,22800,22800,22800,0
|
|
20240430,181100,659772350,22800,22800,22800,22800,0
|
|
20240430,181000,659772350,22800,22800,22800,22800,0
|
|
20240430,180900,659772350,22800,22800,22800,22800,0
|
|
20240430,180800,659772350,22800,22800,22800,22800,0
|
|
20240430,180700,659772350,22800,22800,22800,22800,0
|
|
20240430,180600,659772350,22800,22800,22800,22800,0
|
|
20240430,180500,659772350,22800,22800,22800,22800,0
|
|
20240430,180400,659772350,22800,22800,22800,22800,0
|
|
20240430,180300,659772350,22800,22800,22800,22800,0
|
|
20240430,180200,659772350,22800,22800,22800,22800,0
|
|
20240430,180100,659772350,22800,22800,22800,22800,0
|
|
20240430,180000,659772350,22800,22800,22800,22800,0
|
|
20240430,175900,659772350,22800,22800,22800,22800,0
|
|
20240430,175800,659772350,22800,22800,22800,22800,0
|
|
20240430,175700,659772350,22800,22800,22800,22800,0
|
|
20240430,175600,659772350,22800,22800,22800,22800,0
|
|
20240430,175500,659772350,22800,22800,22800,22800,0
|
|
20240430,175400,659772350,22800,22800,22800,22800,0
|
|
20240430,175300,659772350,22800,22800,22800,22800,0
|
|
20240430,175200,659772350,22800,22800,22800,22800,0
|
|
20240430,175100,659772350,22800,22800,22800,22800,0
|
|
20240430,175000,659772350,22800,22800,22800,22800,305
|
|
20240430,174900,659772350,22800,22800,22800,22800,0
|
|
20240430,174800,659772350,22800,22800,22800,22800,0
|
|
20240430,174700,659772350,22800,22800,22800,22800,0
|
|
20240430,174600,659772350,22800,22800,22800,22800,0
|
|
20240430,174500,659772350,22800,22800,22800,22800,0
|
|
20240430,174400,659772350,22800,22800,22800,22800,0
|
|
20240430,174300,659772350,22800,22800,22800,22800,0
|
|
20240430,174200,659772350,22800,22800,22800,22800,0
|
|
20240430,174100,659772350,22800,22800,22800,22800,0
|
|
20240430,174000,659772350,22800,22800,22800,22800,0
|
|
20240430,173900,659772350,22800,22800,22800,22800,0
|
|
20240430,173800,659772350,22800,22800,22800,22800,0
|
|
20240430,173700,659772350,22800,22800,22800,22800,0
|
|
20240430,173600,659772350,22800,22800,22800,22800,0
|
|
20240430,173500,659772350,22800,22800,22800,22800,0
|
|
20240430,173400,659772350,22800,22800,22800,22800,0
|
|
20240430,173300,659772350,22800,22800,22800,22800,0
|
|
20240430,173200,659772350,22800,22800,22800,22800,0
|
|
20240430,173100,659772350,22800,22800,22800,22800,0
|
|
20240430,173000,659772350,22800,22800,22800,22800,0
|
|
20240430,172900,659772350,22800,22800,22800,22800,0
|
|
20240430,172800,659772350,22800,22800,22800,22800,0
|
|
20240430,172700,659772350,22800,22800,22800,22800,0
|
|
20240430,172600,659772350,22800,22800,22800,22800,0
|
|
20240430,172500,659772350,22800,22800,22800,22800,0
|
|
20240430,172400,659772350,22800,22800,22800,22800,0
|
|
20240430,172300,659772350,22800,22800,22800,22800,0
|
|
20240430,172200,659772350,22800,22800,22800,22800,0
|
|
20240430,172100,659772350,22800,22800,22800,22800,0
|
|
20240430,172000,659772350,22800,22800,22800,22800,305
|
|
20240430,171900,659772350,22800,22800,22800,22800,0
|
|
20240430,171800,659772350,22800,22800,22800,22800,0
|
|
20240430,171700,659772350,22800,22800,22800,22800,0
|
|
20240430,171600,659772350,22800,22800,22800,22800,0
|
|
20240430,171500,659772350,22800,22800,22800,22800,0
|
|
20240430,171400,659772350,22800,22800,22800,22800,0
|
|
20240430,171300,659772350,22800,22800,22800,22800,0
|
|
20240430,171200,659772350,22800,22800,22800,22800,0
|
|
20240430,171100,659772350,22800,22800,22800,22800,0
|
|
20240430,171000,659772350,22800,22800,22800,22800,0
|
|
20240430,170900,659772350,22800,22800,22800,22800,0
|
|
20240430,170800,659772350,22800,22800,22800,22800,0
|
|
20240430,170700,659772350,22800,22800,22800,22800,0
|
|
20240430,170600,659772350,22800,22800,22800,22800,0
|
|
20240430,170500,659772350,22800,22800,22800,22800,0
|
|
20240430,170400,659772350,22800,22800,22800,22800,0
|
|
20240430,170300,659772350,22800,22800,22800,22800,0
|
|
20240430,170200,659772350,22800,22800,22800,22800,0
|
|
20240430,170100,659772350,22800,22800,22800,22800,0
|
|
20240430,170000,659772350,22800,22800,22800,22800,0
|
|
20240430,165900,659772350,22800,22800,22800,22800,0
|
|
20240430,165800,659772350,22800,22800,22800,22800,0
|
|
20240430,165700,659772350,22800,22800,22800,22800,0
|
|
20240430,165600,659772350,22800,22800,22800,22800,0
|
|
20240430,165500,659772350,22800,22800,22800,22800,0
|
|
20240430,165400,659772350,22800,22800,22800,22800,0
|
|
20240430,165300,659772350,22800,22800,22800,22800,0
|
|
20240430,165200,659772350,22800,22800,22800,22800,0
|
|
20240430,165100,659772350,22800,22800,22800,22800,0
|
|
20240430,165000,659772350,22800,22800,22800,22800,305
|
|
20240430,164900,659772350,22800,22800,22800,22800,0
|
|
20240430,164800,659772350,22800,22800,22800,22800,0
|
|
20240430,164700,659772350,22800,22800,22800,22800,0
|
|
20240430,164600,659772350,22800,22800,22800,22800,0
|
|
20240430,164500,659772350,22800,22800,22800,22800,0
|
|
20240430,164400,659772350,22800,22800,22800,22800,0
|
|
20240430,164300,659772350,22800,22800,22800,22800,0
|
|
20240430,164200,659772350,22800,22800,22800,22800,0
|
|
20240430,164100,659772350,22800,22800,22800,22800,0
|
|
20240430,164000,659772350,22800,22800,22800,22800,0
|
|
20240430,163900,659772350,22800,22800,22800,22800,0
|
|
20240430,163800,659772350,22800,22800,22800,22800,0
|
|
20240430,163700,659772350,22800,22800,22800,22800,0
|
|
20240430,163600,659772350,22800,22800,22800,22800,0
|
|
20240430,163500,659772350,22800,22800,22800,22800,0
|
|
20240430,163400,659772350,22800,22800,22800,22800,0
|
|
20240430,163300,659772350,22800,22800,22800,22800,0
|
|
20240430,163200,659772350,22800,22800,22800,22800,0
|
|
20240430,163100,659772350,22800,22800,22800,22800,0
|
|
20240430,163000,659772350,22800,22800,22800,22800,0
|
|
20240430,162900,659772350,22800,22800,22800,22800,0
|
|
20240430,162800,659772350,22800,22800,22800,22800,0
|
|
20240430,162700,659772350,22800,22800,22800,22800,0
|
|
20240430,162600,659772350,22800,22800,22800,22800,0
|
|
20240430,162500,659772350,22800,22800,22800,22800,0
|
|
20240430,162400,659772350,22800,22800,22800,22800,0
|
|
20240430,162300,659772350,22800,22800,22800,22800,0
|
|
20240430,162200,659772350,22800,22800,22800,22800,0
|
|
20240430,162100,659772350,22800,22800,22800,22800,0
|
|
20240430,162000,659772350,22800,22800,22800,22800,305
|
|
20240430,161900,659772350,22800,22800,22800,22800,0
|
|
20240430,161800,659772350,22800,22800,22800,22800,0
|
|
20240430,161700,659772350,22800,22800,22800,22800,0
|
|
20240430,161600,659772350,22800,22800,22800,22800,0
|
|
20240430,161500,659772350,22800,22800,22800,22800,0
|
|
20240430,161400,659772350,22800,22800,22800,22800,0
|
|
20240430,161300,659772350,22800,22800,22800,22800,0
|
|
20240430,161200,659772350,22800,22800,22800,22800,0
|
|
20240430,161100,659772350,22800,22800,22800,22800,0
|
|
20240430,161000,659772350,22800,22800,22800,22800,0
|
|
20240430,160900,659772350,22800,22800,22800,22800,0
|
|
20240430,160800,659772350,22800,22800,22800,22800,0
|
|
20240430,160700,659772350,22800,22800,22800,22800,0
|
|
20240430,160600,659772350,22800,22800,22800,22800,0
|
|
20240430,160500,659772350,22800,22800,22800,22800,0
|
|
20240430,160400,659772350,22800,22800,22800,22800,0
|
|
20240430,160300,659772350,22800,22800,22800,22800,0
|
|
20240430,160200,659772350,22800,22800,22800,22800,0
|
|
20240430,160100,659772350,22800,22800,22800,22800,0
|
|
20240430,160000,659772350,22800,22800,22800,22800,0
|
|
20240430,155900,659772350,22800,22800,22800,22800,0
|
|
20240430,155800,659772350,22800,22800,22800,22800,0
|
|
20240430,155700,659772350,22800,22800,22800,22800,0
|
|
20240430,155600,659772350,22800,22800,22800,22800,0
|
|
20240430,155500,659772350,22800,22800,22800,22800,0
|
|
20240430,155400,659772350,22800,22800,22800,22800,0
|
|
20240430,155300,659772350,22800,22800,22800,22800,0
|
|
20240430,155200,659772350,22800,22800,22800,22800,0
|
|
20240430,155100,659772350,22800,22800,22800,22800,0
|
|
20240430,155000,659772350,22800,22800,22800,22800,305
|
|
20240430,154900,659772350,22800,22800,22800,22800,0
|
|
20240430,154800,659772350,22800,22800,22800,22800,0
|
|
20240430,154700,659772350,22800,22800,22800,22800,0
|
|
20240430,154600,659772350,22800,22800,22800,22800,0
|
|
20240430,154500,659772350,22800,22800,22800,22800,0
|
|
20240430,154400,659772350,22800,22800,22800,22800,0
|
|
20240430,154300,659772350,22800,22800,22800,22800,0
|
|
20240430,154200,659772350,22800,22800,22800,22800,0
|
|
20240430,154100,659772350,22800,22800,22800,22800,0
|
|
20240430,154000,659772350,22800,22800,22800,22800,0
|
|
20240430,153900,659772350,22800,22800,22800,22800,0
|
|
20240430,153800,659772350,22800,22800,22800,22800,0
|
|
20240430,153700,659772350,22800,22800,22800,22800,0
|
|
20240430,153600,659772350,22800,22800,22800,22800,0
|
|
20240430,153500,659772350,22800,22800,22800,22800,0
|
|
20240430,153400,659772350,22800,22800,22800,22800,0
|
|
20240430,153300,659772350,22800,22800,22800,22800,0
|
|
20240430,153200,659772350,22800,22800,22800,22800,0
|
|
20240430,153100,659772350,22800,22800,22800,22800,0
|
|
20240430,153000,659772350,22800,22800,22800,22800,305
|
|
20240430,152900,652818350,22750,22750,22750,22750,0
|
|
20240430,152800,652818350,22750,22750,22750,22750,0
|
|
20240430,152700,652818350,22750,22750,22750,22750,0
|
|
20240430,152600,652818350,22750,22750,22750,22750,0
|
|
20240430,152500,652818350,22750,22750,22750,22750,0
|
|
20240430,152400,652818350,22750,22750,22750,22750,0
|
|
20240430,152300,652818350,22750,22750,22750,22750,0
|
|
20240430,152200,652818350,22750,22750,22750,22750,0
|
|
20240430,152100,652818350,22750,22750,22750,22750,0
|
|
20240430,152000,652818350,22750,22750,22750,22750,0
|
|
20240430,151900,652818350,22750,22750,22750,22750,3
|
|
20240430,151800,652750100,22750,22700,22750,22700,14
|
|
20240430,151700,652432200,22750,22750,22750,22700,184
|
|
20240430,151600,648255300,22700,22750,22750,22700,9
|
|
20240430,151500,648050850,22700,22750,22750,22700,7
|
|
20240430,151400,647891800,22700,22700,22750,22700,118
|
|
20240430,151300,645213050,22750,22700,22750,22700,7
|
|
20240430,151200,645054000,22700,22700,22750,22700,10
|
|
20240430,151100,644826900,22650,22700,22700,22650,67
|
|
20240430,151000,643306800,22700,22700,22700,22700,4
|
|
20240430,150900,643216000,22800,22750,22800,22750,55
|
|
20240430,150800,641964650,22700,22700,22750,22700,47
|
|
20240430,150700,640895600,22750,22750,22750,22700,61
|
|
20240430,150600,639508100,22750,22700,22750,22700,3
|
|
20240430,150500,639439900,22700,22750,22750,22700,1293
|
|
20240430,150400,610083900,22700,22700,22700,22700,704
|
|
20240430,150300,594103100,22700,22700,22750,22700,14
|
|
20240430,150200,593784800,22750,22750,22800,22750,242
|
|
20240430,150100,588279200,22750,22750,22800,22750,217
|
|
20240430,150000,583342300,22750,22800,22800,22750,11
|
|
20240430,145900,583091700,22750,22750,22750,22700,35
|
|
20240430,145800,582297000,22750,22750,22750,22750,15
|
|
20240430,145700,581955750,22700,22750,22800,22700,243
|
|
20240430,145600,576438700,22700,22750,22750,22700,331
|
|
20240430,145500,568911400,22800,22800,22800,22750,24
|
|
20240430,145400,568364400,22800,22750,22800,22750,41
|
|
20240430,145300,567429800,22800,22800,22800,22750,45
|
|
20240430,145200,566403900,22750,22800,22800,22750,63
|
|
20240430,145100,564967700,22750,22800,22800,22750,23
|
|
20240430,145000,564443500,22750,22800,22800,22750,45
|
|
20240430,144900,563417700,22800,22800,22800,22750,48
|
|
20240430,144800,562323500,22750,22800,22800,22750,47
|
|
20240430,144700,561252100,22800,22800,22800,22750,46
|
|
20240430,144600,560203500,22800,22800,22800,22750,56
|
|
20240430,144500,558926900,22750,22800,22800,22750,33
|
|
20240430,144400,558174700,22800,22750,22800,22750,41
|
|
20240430,144300,557240100,22800,22800,22800,22750,50
|
|
20240430,144200,556100300,22800,22800,22800,22750,50
|
|
20240430,144100,554960500,22800,22750,22800,22750,39
|
|
20240430,144000,554071500,22800,22750,22800,22750,55
|
|
20240430,143900,552817700,22750,22750,22800,22750,43
|
|
20240430,143800,551837750,22800,22800,22800,22750,67
|
|
20240430,143700,550310250,22750,22800,22800,22750,33
|
|
20240430,143600,549558050,22750,22800,22900,22750,252
|
|
20240430,143500,543809600,22900,22900,22900,22800,1221
|
|
20240430,143400,515968150,22850,22900,22900,22850,51
|
|
20240430,143300,514800500,22900,22900,22900,22850,34
|
|
20240430,143200,514022150,22900,22900,22900,22850,129
|
|
20240430,143100,511068300,22900,22900,22900,22900,29
|
|
20240430,143000,510404200,22900,22900,22900,22850,54
|
|
20240430,142900,509167850,22900,22950,22950,22900,56
|
|
20240430,142800,507884000,22950,22950,22950,22950,45
|
|
20240430,142700,506851250,22900,23000,23000,22900,60
|
|
20240430,142600,505473050,23000,22950,23000,22950,28
|
|
20240430,142500,504829750,22950,22900,22950,22900,40
|
|
20240430,142400,503912550,22950,22900,22950,22900,101
|
|
20240430,142300,501598500,22850,22950,22950,22850,40
|
|
20240430,142200,500682200,22900,22850,22900,22850,331
|
|
20240430,142100,493103850,22850,22850,22850,22850,54
|
|
20240430,142000,491869950,22800,22750,22850,22750,31
|
|
20240430,141900,491162350,22750,22750,22750,22750,0
|
|
20240430,141800,491162350,22750,22750,22750,22750,5
|
|
20240430,141700,491048600,22750,22750,22750,22750,0
|
|
20240430,141600,491048600,22750,22750,22750,22750,107
|
|
20240430,141500,488614350,22750,22750,22750,22750,2
|
|
20240430,141400,488568850,22800,22800,22800,22800,0
|
|
20240430,141300,488568850,22800,22750,22800,22700,1026
|
|
20240430,141200,465266200,22750,22750,22750,22750,0
|
|
20240430,141100,465266200,22750,22750,22750,22750,10
|
|
20240430,141000,465038700,22750,22750,22750,22750,1002
|
|
20240430,140900,442243200,22750,22750,22750,22750,1
|
|
20240430,140800,442220450,22750,22750,22750,22750,23
|
|
20240430,140700,441697200,22750,22750,22750,22750,6
|
|
20240430,140600,441560700,22950,22950,22950,22950,34
|
|
20240430,140500,440780400,22800,22800,22800,22750,391
|
|
20240430,140400,431876450,22850,22850,22850,22850,0
|
|
20240430,140300,431876450,22850,22850,22850,22850,8
|
|
20240430,140200,431693650,22850,22800,22850,22800,14
|
|
20240430,140100,431374000,22800,22800,22800,22800,5
|
|
20240430,140000,431260000,22800,22800,22800,22800,0
|
|
20240430,135900,431260000,22800,22800,22800,22800,5
|
|
20240430,135800,431146000,22800,22800,22800,22800,5
|
|
20240430,135700,431032000,22800,22800,22800,22800,5
|
|
20240430,135600,430918000,22800,22800,22800,22800,39
|
|
20240430,135500,430028800,22800,22800,22800,22800,5
|
|
20240430,135400,429914800,22800,22800,22800,22800,5
|
|
20240430,135300,429800800,22800,22800,22800,22800,5
|
|
20240430,135200,429686800,22800,22800,22800,22800,0
|
|
20240430,135100,429686800,22800,22800,22800,22800,20
|
|
20240430,135000,429230800,22800,22800,22800,22750,113
|
|
20240430,134900,426654650,22750,22750,22750,22750,5
|
|
20240430,134800,426540900,22750,22750,22750,22750,4
|
|
20240430,134700,426449900,22750,22750,22750,22750,5
|
|
20240430,134600,426336150,22800,22800,22800,22800,1228
|
|
20240430,134500,398337750,22800,22800,22800,22800,6
|
|
20240430,134400,398200950,22800,22800,22800,22800,0
|
|
20240430,134300,398200950,22800,22800,22800,22800,6
|
|
20240430,134200,398064150,22800,22800,22800,22800,5
|
|
20240430,134100,397950150,22800,22800,22800,22800,5
|
|
20240430,134000,397836150,22800,22800,22800,22800,5
|
|
20240430,133900,397722150,22750,22750,22750,22750,0
|
|
20240430,133800,397722150,22750,22750,22750,22750,3
|
|
20240430,133700,397653900,22800,22800,22800,22800,7
|
|
20240430,133600,397494300,22800,22800,22800,22800,5
|
|
20240430,133500,397380300,22800,22800,22800,22800,0
|
|
20240430,133400,397380300,22800,22800,22800,22800,6
|
|
20240430,133300,397243500,22800,22800,22800,22800,5
|
|
20240430,133200,397129500,22800,22800,22800,22800,0
|
|
20240430,133100,397129500,22800,22800,22800,22800,1
|
|
20240430,133000,397106700,22850,22850,22850,22850,7
|
|
20240430,132900,396946750,22850,22750,22850,22750,874
|
|
20240430,132800,377021150,22750,22750,22750,22750,5
|
|
20240430,132700,376907400,22750,22750,22750,22750,5
|
|
20240430,132600,376793650,22750,22750,22750,22750,0
|
|
20240430,132500,376793650,22750,22700,22750,22700,62
|
|
20240430,132400,375385950,22700,22700,22700,22700,5
|
|
20240430,132300,375272450,22700,22700,22700,22700,5
|
|
20240430,132200,375158950,22750,22750,22750,22750,0
|
|
20240430,132100,375158950,22750,22700,22750,22700,306
|
|
20240430,132000,368212450,22750,22750,22750,22750,5
|
|
20240430,131900,368098700,22700,22700,22700,22700,0
|
|
20240430,131800,368098700,22700,22750,22750,22700,10
|
|
20240430,131700,367871650,22700,22700,22700,22700,0
|
|
20240430,131600,367871650,22700,22800,22800,22700,2401
|
|
20240430,131500,313313800,22750,22750,22750,22750,5
|
|
20240430,131400,313200050,22850,22850,22850,22850,0
|
|
20240430,131300,313200050,22850,22800,22850,22800,20
|
|
20240430,131200,312743300,22750,22800,22800,22750,1100
|
|
20240430,131100,287688850,22800,22800,22800,22800,5
|
|
20240430,131000,287574850,22850,22800,22850,22800,44
|
|
20240430,130900,286569750,22850,22900,22900,22850,121
|
|
20240430,130800,283799900,22850,22850,22850,22850,0
|
|
20240430,130700,283799900,22850,22850,22850,22850,26
|
|
20240430,130600,283205800,22800,22800,22800,22800,5
|
|
20240430,130500,283091800,22800,22800,22800,22800,5
|
|
20240430,130400,282977800,22800,22800,22800,22800,0
|
|
20240430,130300,282977800,22800,22800,22800,22800,5
|
|
20240430,130200,282863800,22750,22800,22800,22750,5
|
|
20240430,130100,282749850,22750,22750,22750,22750,5
|
|
20240430,130000,282636100,22750,22750,22750,22750,5
|
|
20240430,125900,282522350,22750,22750,22750,22750,0
|
|
20240430,125800,282522350,22750,22750,22750,22750,5
|
|
20240430,125700,282408600,22750,22750,22750,22750,1
|
|
20240430,125600,282385850,22800,22800,22800,22800,4
|
|
20240430,125500,282294650,22750,22800,22800,22750,5
|
|
20240430,125400,282180700,22750,22750,22750,22750,1
|
|
20240430,125300,282157950,22800,22750,22800,22750,9
|
|
20240430,125200,281953000,22750,22750,22750,22750,0
|
|
20240430,125100,281953000,22750,22750,22750,22750,5
|
|
20240430,125000,281839250,22750,22750,22750,22750,5
|
|
20240430,124900,281725500,22750,22750,22750,22750,0
|
|
20240430,124800,281725500,22750,22750,22750,22750,224
|
|
20240430,124700,276629500,22750,22750,22750,22750,6
|
|
20240430,124600,276493000,22750,22750,22750,22750,0
|
|
20240430,124500,276493000,22750,22750,22750,22750,380
|
|
20240430,124400,267848000,22800,22800,22800,22800,287
|
|
20240430,124300,261304400,22800,22800,22800,22800,0
|
|
20240430,124200,261304400,22800,22800,22800,22800,5
|
|
20240430,124100,261190400,22800,22800,22800,22800,5
|
|
20240430,124000,261076400,22800,22800,22800,22800,5
|
|
20240430,123900,260962400,22800,22800,22800,22800,0
|
|
20240430,123800,260962400,22800,22800,22800,22800,5
|
|
20240430,123700,260848400,22800,22800,22800,22800,5
|
|
20240430,123600,260734400,22800,22800,22800,22800,45
|
|
20240430,123500,259708400,22800,22750,22800,22750,13
|
|
20240430,123400,259412450,22750,22800,22800,22750,235
|
|
20240430,123300,254054700,22750,22750,22750,22750,149
|
|
20240430,123200,250664950,22750,22750,22750,22750,0
|
|
20240430,123100,250664950,22750,22750,22750,22750,5
|
|
20240430,123000,250551200,22800,22750,22800,22750,6
|
|
20240430,122900,250414650,22750,22750,22750,22750,5
|
|
20240430,122800,250300900,22750,22750,22750,22750,2
|
|
20240430,122700,250255400,22750,22750,22750,22750,5
|
|
20240430,122600,250141650,22750,22750,22750,22750,5
|
|
20240430,122500,250027900,22750,22750,22750,22750,24
|
|
20240430,122400,249481900,22750,22750,22750,22750,5
|
|
20240430,122300,249368150,22750,22750,22750,22750,5
|
|
20240430,122200,249254400,22750,22750,22750,22750,6
|
|
20240430,122100,249117900,22800,22800,22800,22800,170
|
|
20240430,122000,245241900,22750,22750,22750,22750,6
|
|
20240430,121900,245105400,22750,22750,22750,22750,116
|
|
20240430,121800,242466400,22750,22750,22750,22750,0
|
|
20240430,121700,242466400,22750,22750,22750,22750,5
|
|
20240430,121600,242352650,22750,22750,22750,22750,19
|
|
20240430,121500,241920400,22750,22750,22750,22750,882
|
|
20240430,121400,221854900,22750,22750,22750,22750,0
|
|
20240430,121300,221854900,22750,22750,22750,22750,26
|
|
20240430,121200,221263400,22750,22750,22750,22750,5
|
|
20240430,121100,221149650,22750,22750,22750,22750,5
|
|
20240430,121000,221035900,22750,22750,22750,22750,6
|
|
20240430,120900,220899400,22800,22800,22800,22800,0
|
|
20240430,120800,220899400,22800,22800,22800,22800,100
|
|
20240430,120700,218619400,22800,22800,22800,22800,40
|
|
20240430,120600,217707400,22800,22800,22800,22800,0
|
|
20240430,120500,217707400,22800,22800,22800,22800,31
|
|
20240430,120400,217000600,22800,22800,22800,22800,6
|
|
20240430,120300,216863800,22800,22800,22800,22800,0
|
|
20240430,120200,216863800,22800,22750,22800,22750,55
|
|
20240430,120100,215612300,22750,22750,22750,22750,7
|
|
20240430,120000,215453050,22850,22750,22850,22750,7
|
|
20240430,115900,215293700,22800,22800,22800,22800,125
|
|
20240430,115800,212443700,22800,22800,22800,22800,10
|
|
20240430,115700,212215700,22800,22800,22800,22800,10
|
|
20240430,115600,211987700,22800,22800,22800,22800,0
|
|
20240430,115500,211987700,22800,22800,22800,22800,10
|
|
20240430,115400,211759700,22800,22800,22800,22800,0
|
|
20240430,115300,211759700,22800,22800,22800,22800,5
|
|
20240430,115200,211645700,22800,22800,22800,22800,3
|
|
20240430,115100,211577300,22850,22850,22850,22850,30
|
|
20240430,115000,210891800,22800,22800,22800,22800,210
|
|
20240430,114900,206103800,22800,22800,22800,22800,0
|
|
20240430,114800,206103800,22800,22800,22800,22800,5
|
|
20240430,114700,205989800,22800,22800,22800,22800,41
|
|
20240430,114600,205055000,22800,22800,22800,22800,10
|
|
20240430,114500,204827000,22800,22800,22800,22800,6
|
|
20240430,114400,204690200,22800,22800,22800,22800,0
|
|
20240430,114300,204690200,22800,22800,22800,22800,86
|
|
20240430,114200,202729400,22800,22800,22800,22800,6
|
|
20240430,114100,202592600,22850,22800,22850,22800,14
|
|
20240430,114000,202273200,22800,22800,22800,22800,5
|
|
20240430,113900,202159200,22850,22850,22850,22850,0
|
|
20240430,113800,202159200,22850,22850,22850,22850,10
|
|
20240430,113700,201930700,22850,22850,22850,22850,0
|
|
20240430,113600,201930700,22850,22850,22850,22850,2
|
|
20240430,113500,201885000,22850,22850,22850,22850,0
|
|
20240430,113400,201885000,22850,22850,22850,22850,0
|
|
20240430,113300,201885000,22850,22850,22850,22850,5
|
|
20240430,113200,201770750,22850,22850,22850,22850,0
|
|
20240430,113100,201770750,22850,22850,22850,22850,0
|
|
20240430,113000,201770750,22850,22850,22850,22850,5
|
|
20240430,112900,201656500,22850,22850,22850,22850,9
|
|
20240430,112800,201450850,22850,22850,22850,22850,0
|
|
20240430,112700,201450850,22850,22850,22850,22850,0
|
|
20240430,112600,201450850,22850,22850,22850,22850,0
|
|
20240430,112500,201450850,22850,22850,22850,22850,0
|
|
20240430,112400,201450850,22850,22850,22850,22850,0
|
|
20240430,112300,201450850,22850,22850,22850,22850,0
|
|
20240430,112200,201450850,22850,22850,22850,22850,0
|
|
20240430,112100,201450850,22850,22850,22850,22850,0
|
|
20240430,112000,201450850,22850,22850,22850,22850,10
|
|
20240430,111900,201222350,22800,22800,22800,22800,0
|
|
20240430,111800,201222350,22800,22900,22900,22800,25
|
|
20240430,111700,200651350,22850,22850,22850,22850,0
|
|
20240430,111600,200651350,22850,22850,22850,22850,10
|
|
20240430,111500,200422850,22850,22850,22850,22850,50
|
|
20240430,111400,199280350,22850,22850,22850,22850,0
|
|
20240430,111300,199280350,22850,22900,22900,22850,22
|
|
20240430,111200,198777600,22850,22850,22850,22850,0
|
|
20240430,111100,198777600,22850,22850,22850,22850,1
|
|
20240430,111000,198754750,22950,22950,22950,22950,0
|
|
20240430,110900,198754750,22950,22950,22950,22950,0
|
|
20240430,110800,198754750,22950,22950,22950,22950,0
|
|
20240430,110700,198754750,22950,22950,22950,22950,0
|
|
20240430,110600,198754750,22950,22950,22950,22950,0
|
|
20240430,110500,198754750,22950,22950,22950,22950,0
|
|
20240430,110400,198754750,22950,22950,22950,22950,0
|
|
20240430,110300,198754750,22950,22950,22950,22950,0
|
|
20240430,110200,198754750,22950,22950,22950,22950,0
|
|
20240430,110100,198754750,22950,22850,22950,22850,3
|
|
20240430,110000,198686000,22800,22800,22800,22800,0
|
|
20240430,105900,198686000,22800,22850,22850,22800,200
|
|
20240430,105800,194123900,22850,22850,22850,22850,0
|
|
20240430,105700,194123900,22850,22900,22900,22850,202
|
|
20240430,105600,189504300,22950,22950,22950,22950,0
|
|
20240430,105500,189504300,22950,22950,22950,22950,0
|
|
20240430,105400,189504300,22950,22950,22950,22950,0
|
|
20240430,105300,189504300,22950,22950,22950,22950,0
|
|
20240430,105200,189504300,22950,22950,22950,22950,0
|
|
20240430,105100,189504300,22950,22950,22950,22950,0
|
|
20240430,105000,189504300,22950,22950,22950,22950,0
|
|
20240430,104900,189504300,22950,22950,22950,22950,0
|
|
20240430,104800,189504300,22950,22950,22950,22950,0
|
|
20240430,104700,189504300,22950,22950,22950,22950,0
|
|
20240430,104600,189504300,22950,22950,22950,22950,0
|
|
20240430,104500,189504300,22950,22950,22950,22950,0
|
|
20240430,104400,189504300,22950,22950,22950,22950,0
|
|
20240430,104300,189504300,22950,22950,22950,22950,0
|
|
20240430,104200,189504300,22950,22950,22950,22950,0
|
|
20240430,104100,189504300,22950,22950,22950,22950,0
|
|
20240430,104000,189504300,22950,22950,22950,22950,0
|
|
20240430,103900,189504300,22950,22950,22950,22950,0
|
|
20240430,103800,189504300,22950,22950,22950,22950,0
|
|
20240430,103700,189504300,22950,22850,22950,22850,141
|
|
20240430,103600,186279450,22800,22800,22800,22800,0
|
|
20240430,103500,186279450,22800,22800,22800,22800,0
|
|
20240430,103400,186279450,22800,22800,22800,22800,100
|
|
20240430,103300,183999450,22800,22800,22800,22800,202
|
|
20240430,103200,179393850,22800,22800,22800,22800,0
|
|
20240430,103100,179393850,22800,22800,22800,22800,0
|
|
20240430,103000,179393850,22800,22800,22800,22800,0
|
|
20240430,102900,179393850,22800,22800,22800,22800,56
|
|
20240430,102800,178117050,22950,22950,22950,22950,2
|
|
20240430,102700,178071150,22750,22750,22750,22750,0
|
|
20240430,102600,178071150,22750,22750,22750,22750,0
|
|
20240430,102500,178071150,22750,22750,22750,22750,0
|
|
20240430,102400,178071150,22750,22750,22750,22750,0
|
|
20240430,102300,178071150,22750,22800,22800,22750,100
|
|
20240430,102200,175794650,22800,22800,22800,22800,501
|
|
20240430,102100,164371850,22850,22850,22850,22850,0
|
|
20240430,102000,164371850,22850,22850,22850,22850,100
|
|
20240430,101900,162086850,23000,23000,23000,23000,0
|
|
20240430,101800,162086850,23000,23000,23000,23000,0
|
|
20240430,101700,162086850,23000,23000,23000,23000,0
|
|
20240430,101600,162086850,23000,23000,23000,23000,0
|
|
20240430,101500,162086850,23000,23000,23000,23000,0
|
|
20240430,101400,162086850,23000,22950,23000,22800,1356
|
|
20240430,101300,131046150,23000,23000,23000,23000,0
|
|
20240430,101200,131046150,23000,23000,23000,23000,1
|
|
20240430,101100,131023150,22950,23000,23000,22950,212
|
|
20240430,101000,126151250,22950,23000,23000,22950,624
|
|
20240430,100900,111799450,23000,23050,23050,23000,181
|
|
20240430,100800,107627450,23050,23050,23050,23050,10
|
|
20240430,100700,107396950,23050,23050,23050,23050,10
|
|
20240430,100600,107166450,23050,23050,23050,23050,30
|
|
20240430,100500,106474950,23050,23050,23050,23050,15
|
|
20240430,100400,106129200,23050,23050,23050,23050,0
|
|
20240430,100300,106129200,23050,23050,23050,23050,0
|
|
20240430,100200,106129200,23050,23050,23050,23050,6
|
|
20240430,100100,105990900,23100,23100,23100,23100,4
|
|
20240430,100000,105898500,23050,23050,23050,23050,0
|
|
20240430,095900,105898500,23050,23050,23050,23050,0
|
|
20240430,095800,105898500,23050,23050,23050,23050,10
|
|
20240430,095700,105668000,23150,23150,23150,23150,0
|
|
20240430,095600,105668000,23150,23150,23150,23150,11
|
|
20240430,095500,105413350,23050,23050,23050,23050,54
|
|
20240430,095400,104168650,23050,23050,23050,23050,0
|
|
20240430,095300,104168650,23050,23050,23050,23050,0
|
|
20240430,095200,104168650,23050,23050,23050,23050,0
|
|
20240430,095100,104168650,23050,23050,23050,23050,0
|
|
20240430,095000,104168650,23050,23100,23100,23050,11
|
|
20240430,094900,103915050,23100,23100,23100,23100,0
|
|
20240430,094800,103915050,23100,23100,23100,23100,0
|
|
20240430,094700,103915050,23100,23100,23100,23050,22
|
|
20240430,094600,103407000,23050,23050,23050,23050,64
|
|
20240430,094500,101931800,23050,23050,23050,23050,0
|
|
20240430,094400,101931800,23050,23050,23050,23050,2
|
|
20240430,094300,101885700,23100,23100,23100,23100,20
|
|
20240430,094200,101423700,23050,23050,23050,23050,0
|
|
20240430,094100,101423700,23050,23050,23050,23050,0
|
|
20240430,094000,101423700,23050,23050,23050,23050,10
|
|
20240430,093900,101193200,23150,23150,23150,23150,0
|
|
20240430,093800,101193200,23150,23050,23150,23050,21
|
|
20240430,093700,100708300,23100,23100,23100,23100,2
|
|
20240430,093600,100662100,23100,23050,23100,23050,42
|
|
20240430,093500,99692400,23050,23050,23050,23050,0
|
|
20240430,093400,99692400,23050,23050,23050,23050,0
|
|
20240430,093300,99692400,23050,23050,23050,23050,0
|
|
20240430,093200,99692400,23050,23050,23050,23050,10
|
|
20240430,093100,99461900,23050,23050,23050,23050,10
|
|
20240430,093000,99231400,23000,23050,23100,23000,91
|
|
20240430,092900,97135100,23000,23050,23050,23000,147
|
|
20240430,092800,93753850,23050,23050,23050,23050,10
|
|
20240430,092700,93523350,23000,23100,23100,23000,549
|
|
20240430,092600,80875100,23100,23100,23100,23100,10
|
|
20240430,092500,80644100,23250,23250,23250,23250,0
|
|
20240430,092400,80644100,23250,23250,23250,23250,0
|
|
20240430,092300,80644100,23250,23250,23250,23250,5
|
|
20240430,092200,80527850,23200,23200,23200,23200,0
|
|
20240430,092100,80527850,23200,23200,23200,23200,10
|
|
20240430,092000,80295850,23200,23200,23200,23200,1
|
|
20240430,091900,80272650,23250,23250,23250,23250,0
|
|
20240430,091800,80272650,23250,23250,23250,23250,44
|
|
20240430,091700,79249650,23250,23250,23250,23250,10
|
|
20240430,091600,79017150,23250,23200,23250,23200,6
|
|
20240430,091500,78877900,23200,23200,23200,23200,5
|
|
20240430,091400,78761900,23200,23250,23250,23200,37
|
|
20240430,091300,77903450,23250,23250,23250,23250,10
|
|
20240430,091200,77670950,23300,23300,23300,23300,50
|
|
20240430,091100,76505950,23250,23250,23250,23250,0
|
|
20240430,091000,76505950,23250,23250,23250,23250,28
|
|
20240430,090900,75854950,23250,23100,23250,23100,595
|
|
20240430,090800,62107950,23050,23050,23050,23050,0
|
|
20240430,090700,62107950,23050,23050,23050,23050,19
|
|
20240430,090600,61670000,23050,23050,23050,23050,26
|
|
20240430,090500,61070700,23050,23050,23050,23050,0
|
|
20240430,090400,61070700,23050,23050,23050,23050,24
|
|
20240430,090300,60517500,23000,23000,23000,23000,25
|
|
20240430,090200,59942500,23050,23000,23050,23000,300
|
|
20240430,090100,53037500,23000,23000,23000,23000,1
|
|
20240430,090000,53014500,23100,23100,23100,23100,2295
|