596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185300,66140473550,47550,47550,47550,47550,20373
|
|
20240424,185200,66140473550,47550,47550,47550,47550,0
|
|
20240424,185100,66140473550,47550,47550,47550,47550,0
|
|
20240424,185000,66140473550,47550,47550,47550,47550,0
|
|
20240424,184900,66140473550,47550,47550,47550,47550,0
|
|
20240424,184800,66140473550,47550,47550,47550,47550,0
|
|
20240424,184700,66140473550,47550,47550,47550,47550,0
|
|
20240424,184600,66140473550,47550,47550,47550,47550,0
|
|
20240424,184500,66140473550,47550,47550,47550,47550,0
|
|
20240424,184400,66140473550,47550,47550,47550,47550,0
|
|
20240424,184300,66140473550,47550,47550,47550,47550,0
|
|
20240424,184200,66140473550,47550,47550,47550,47550,0
|
|
20240424,184100,66140473550,47550,47550,47550,47550,0
|
|
20240424,184000,66140473550,47550,47550,47550,47550,0
|
|
20240424,183900,66140473550,47550,47550,47550,47550,0
|
|
20240424,183800,66140473550,47550,47550,47550,47550,0
|
|
20240424,183700,66140473550,47550,47550,47550,47550,0
|
|
20240424,183600,66140473550,47550,47550,47550,47550,0
|
|
20240424,183500,66140473550,47550,47550,47550,47550,0
|
|
20240424,183400,66140473550,47550,47550,47550,47550,0
|
|
20240424,183300,66140473550,47550,47550,47550,47550,0
|
|
20240424,183200,66140473550,47550,47550,47550,47550,0
|
|
20240424,183100,66140473550,47550,47550,47550,47550,0
|
|
20240424,183000,66140473550,47550,47550,47550,47550,0
|
|
20240424,182900,66140473550,47550,47550,47550,47550,0
|
|
20240424,182800,66140473550,47550,47550,47550,47550,0
|
|
20240424,182700,66140473550,47550,47550,47550,47550,0
|
|
20240424,182600,66140473550,47550,47550,47550,47550,0
|
|
20240424,182500,66140473550,47550,47550,47550,47550,0
|
|
20240424,182400,66140473550,47550,47550,47550,47550,0
|
|
20240424,182300,66140473550,47550,47550,47550,47550,20373
|
|
20240424,182200,66140473550,47550,47550,47550,47550,0
|
|
20240424,182100,66140473550,47550,47550,47550,47550,0
|
|
20240424,182000,66140473550,47550,47550,47550,47550,0
|
|
20240424,181900,66140473550,47550,47550,47550,47550,0
|
|
20240424,181800,66140473550,47550,47550,47550,47550,0
|
|
20240424,181700,66140473550,47550,47550,47550,47550,0
|
|
20240424,181600,66140473550,47550,47550,47550,47550,0
|
|
20240424,181500,66140473550,47550,47550,47550,47550,0
|
|
20240424,181400,66140473550,47550,47550,47550,47550,0
|
|
20240424,181300,66140473550,47550,47550,47550,47550,0
|
|
20240424,181200,66140473550,47550,47550,47550,47550,0
|
|
20240424,181100,66140473550,47550,47550,47550,47550,0
|
|
20240424,181000,66140473550,47550,47550,47550,47550,0
|
|
20240424,180900,66140473550,47550,47550,47550,47550,0
|
|
20240424,180800,66140473550,47550,47550,47550,47550,0
|
|
20240424,180700,66140473550,47550,47550,47550,47550,0
|
|
20240424,180600,66140473550,47550,47550,47550,47550,0
|
|
20240424,180500,66140473550,47550,47550,47550,47550,0
|
|
20240424,180400,66140473550,47550,47550,47550,47550,0
|
|
20240424,180300,66140473550,47550,47550,47550,47550,0
|
|
20240424,180200,66140473550,47550,47550,47550,47550,0
|
|
20240424,180100,66140473550,47550,47550,47550,47550,0
|
|
20240424,180000,66140473550,47550,47550,47550,47550,0
|
|
20240424,175900,66140473550,47550,47550,47550,47550,0
|
|
20240424,175800,66140473550,47550,47550,47550,47550,0
|
|
20240424,175700,66140473550,47550,47550,47550,47550,0
|
|
20240424,175600,66140473550,47550,47550,47550,47550,0
|
|
20240424,175500,66140473550,47550,47550,47550,47550,0
|
|
20240424,175400,66140473550,47550,47550,47550,47550,0
|
|
20240424,175300,66140473550,47550,47550,47550,47550,20373
|
|
20240424,175200,66140473550,47550,47550,47550,47550,0
|
|
20240424,175100,66140473550,47550,47550,47550,47550,0
|
|
20240424,175000,66140473550,47550,47550,47550,47550,0
|
|
20240424,174900,66140473550,47550,47550,47550,47550,0
|
|
20240424,174800,66140473550,47550,47550,47550,47550,0
|
|
20240424,174700,66140473550,47550,47550,47550,47550,0
|
|
20240424,174600,66140473550,47550,47550,47550,47550,0
|
|
20240424,174500,66140473550,47550,47550,47550,47550,0
|
|
20240424,174400,66140473550,47550,47550,47550,47550,0
|
|
20240424,174300,66140473550,47550,47550,47550,47550,0
|
|
20240424,174200,66140473550,47550,47550,47550,47550,0
|
|
20240424,174100,66140473550,47550,47550,47550,47550,0
|
|
20240424,174000,66140473550,47550,47550,47550,47550,0
|
|
20240424,173900,66140473550,47550,47550,47550,47550,0
|
|
20240424,173800,66140473550,47550,47550,47550,47550,0
|
|
20240424,173700,66140473550,47550,47550,47550,47550,0
|
|
20240424,173600,66140473550,47550,47550,47550,47550,0
|
|
20240424,173500,66140473550,47550,47550,47550,47550,0
|
|
20240424,173400,66140473550,47550,47550,47550,47550,0
|
|
20240424,173300,66140473550,47550,47550,47550,47550,0
|
|
20240424,173200,66140473550,47550,47550,47550,47550,0
|
|
20240424,173100,66140473550,47550,47550,47550,47550,0
|
|
20240424,173000,66140473550,47550,47550,47550,47550,0
|
|
20240424,172900,66140473550,47550,47550,47550,47550,0
|
|
20240424,172800,66140473550,47550,47550,47550,47550,0
|
|
20240424,172700,66140473550,47550,47550,47550,47550,0
|
|
20240424,172600,66140473550,47550,47550,47550,47550,0
|
|
20240424,172500,66140473550,47550,47550,47550,47550,0
|
|
20240424,172400,66140473550,47550,47550,47550,47550,0
|
|
20240424,172300,66140473550,47550,47550,47550,47550,20373
|
|
20240424,172200,66140473550,47550,47550,47550,47550,0
|
|
20240424,172100,66140473550,47550,47550,47550,47550,0
|
|
20240424,172000,66140473550,47550,47550,47550,47550,0
|
|
20240424,171900,66140473550,47550,47550,47550,47550,0
|
|
20240424,171800,66140473550,47550,47550,47550,47550,0
|
|
20240424,171700,66140473550,47550,47550,47550,47550,0
|
|
20240424,171600,66140473550,47550,47550,47550,47550,0
|
|
20240424,171500,66140473550,47550,47550,47550,47550,0
|
|
20240424,171400,66140473550,47550,47550,47550,47550,0
|
|
20240424,171300,66140473550,47550,47550,47550,47550,0
|
|
20240424,171200,66140473550,47550,47550,47550,47550,0
|
|
20240424,171100,66140473550,47550,47550,47550,47550,0
|
|
20240424,171000,66140473550,47550,47550,47550,47550,0
|
|
20240424,170900,66140473550,47550,47550,47550,47550,0
|
|
20240424,170800,66140473550,47550,47550,47550,47550,0
|
|
20240424,170700,66140473550,47550,47550,47550,47550,0
|
|
20240424,170600,66140473550,47550,47550,47550,47550,0
|
|
20240424,170500,66140473550,47550,47550,47550,47550,0
|
|
20240424,170400,66140473550,47550,47550,47550,47550,0
|
|
20240424,170300,66140473550,47550,47550,47550,47550,0
|
|
20240424,170200,66140473550,47550,47550,47550,47550,0
|
|
20240424,170100,66140473550,47550,47550,47550,47550,0
|
|
20240424,170000,66140473550,47550,47550,47550,47550,0
|
|
20240424,165900,66140473550,47550,47550,47550,47550,0
|
|
20240424,165800,66140473550,47550,47550,47550,47550,0
|
|
20240424,165700,66140473550,47550,47550,47550,47550,0
|
|
20240424,165600,66140473550,47550,47550,47550,47550,0
|
|
20240424,165500,66140473550,47550,47550,47550,47550,0
|
|
20240424,165400,66140473550,47550,47550,47550,47550,0
|
|
20240424,165300,66140473550,47550,47550,47550,47550,20373
|
|
20240424,165200,66140473550,47550,47550,47550,47550,0
|
|
20240424,165100,66140473550,47550,47550,47550,47550,0
|
|
20240424,165000,66140473550,47550,47550,47550,47550,0
|
|
20240424,164900,66140473550,47550,47550,47550,47550,0
|
|
20240424,164800,66140473550,47550,47550,47550,47550,0
|
|
20240424,164700,66140473550,47550,47550,47550,47550,0
|
|
20240424,164600,66140473550,47550,47550,47550,47550,0
|
|
20240424,164500,66140473550,47550,47550,47550,47550,0
|
|
20240424,164400,66140473550,47550,47550,47550,47550,0
|
|
20240424,164300,66140473550,47550,47550,47550,47550,0
|
|
20240424,164200,66140473550,47550,47550,47550,47550,0
|
|
20240424,164100,66140473550,47550,47550,47550,47550,0
|
|
20240424,164000,66140473550,47550,47550,47550,47550,0
|
|
20240424,163900,66140473550,47550,47550,47550,47550,0
|
|
20240424,163800,66140473550,47550,47550,47550,47550,0
|
|
20240424,163700,66140473550,47550,47550,47550,47550,0
|
|
20240424,163600,66140473550,47550,47550,47550,47550,0
|
|
20240424,163500,66140473550,47550,47550,47550,47550,0
|
|
20240424,163400,66140473550,47550,47550,47550,47550,0
|
|
20240424,163300,66140473550,47550,47550,47550,47550,0
|
|
20240424,163200,66140473550,47550,47550,47550,47550,0
|
|
20240424,163100,66140473550,47550,47550,47550,47550,0
|
|
20240424,163000,66140473550,47550,47550,47550,47550,0
|
|
20240424,162900,66140473550,47550,47550,47550,47550,0
|
|
20240424,162800,66140473550,47550,47550,47550,47550,0
|
|
20240424,162700,66140473550,47550,47550,47550,47550,0
|
|
20240424,162600,66140473550,47550,47550,47550,47550,0
|
|
20240424,162500,66140473550,47550,47550,47550,47550,0
|
|
20240424,162400,66140473550,47550,47550,47550,47550,0
|
|
20240424,162300,66140473550,47550,47550,47550,47550,20373
|
|
20240424,162200,66140473550,47550,47550,47550,47550,0
|
|
20240424,162100,66140473550,47550,47550,47550,47550,0
|
|
20240424,162000,66140473550,47550,47550,47550,47550,0
|
|
20240424,161900,66140473550,47550,47550,47550,47550,0
|
|
20240424,161800,66140473550,47550,47550,47550,47550,0
|
|
20240424,161700,66140473550,47550,47550,47550,47550,0
|
|
20240424,161600,66140473550,47550,47550,47550,47550,0
|
|
20240424,161500,66140473550,47550,47550,47550,47550,0
|
|
20240424,161400,66140473550,47550,47550,47550,47550,0
|
|
20240424,161300,66140473550,47550,47550,47550,47550,0
|
|
20240424,161200,66140473550,47550,47550,47550,47550,0
|
|
20240424,161100,66140473550,47550,47550,47550,47550,0
|
|
20240424,161000,66140473550,47550,47550,47550,47550,0
|
|
20240424,160900,66140473550,47550,47550,47550,47550,0
|
|
20240424,160800,66140473550,47550,47550,47550,47550,0
|
|
20240424,160700,66140473550,47550,47550,47550,47550,0
|
|
20240424,160600,66140473550,47550,47550,47550,47550,0
|
|
20240424,160500,66140473550,47550,47550,47550,47550,0
|
|
20240424,160400,66140473550,47550,47550,47550,47550,0
|
|
20240424,160300,66140473550,47550,47550,47550,47550,0
|
|
20240424,160200,66140473550,47550,47550,47550,47550,0
|
|
20240424,160100,66140473550,47550,47550,47550,47550,0
|
|
20240424,160000,66140473550,47550,47550,47550,47550,0
|
|
20240424,155900,66140473550,47550,47550,47550,47550,0
|
|
20240424,155800,66140473550,47550,47550,47550,47550,0
|
|
20240424,155700,66140473550,47550,47550,47550,47550,0
|
|
20240424,155600,66140473550,47550,47550,47550,47550,0
|
|
20240424,155500,66140473550,47550,47550,47550,47550,0
|
|
20240424,155400,66140473550,47550,47550,47550,47550,0
|
|
20240424,155300,66140473550,47550,47550,47550,47550,20373
|
|
20240424,155200,66140473550,47550,47550,47550,47550,0
|
|
20240424,155100,66140473550,47550,47550,47550,47550,0
|
|
20240424,155000,66140473550,47550,47550,47550,47550,0
|
|
20240424,154900,66140473550,47550,47550,47550,47550,0
|
|
20240424,154800,66140473550,47550,47550,47550,47550,0
|
|
20240424,154700,66140473550,47550,47550,47550,47550,0
|
|
20240424,154600,66140473550,47550,47550,47550,47550,0
|
|
20240424,154500,66140473550,47550,47550,47550,47550,0
|
|
20240424,154400,66140473550,47550,47550,47550,47550,0
|
|
20240424,154300,66140473550,47550,47550,47550,47550,0
|
|
20240424,154200,66140473550,47550,47550,47550,47550,0
|
|
20240424,154100,66140473550,47550,47550,47550,47550,0
|
|
20240424,154000,66140473550,47550,47550,47550,47550,0
|
|
20240424,153900,66140473550,47550,47550,47550,47550,0
|
|
20240424,153800,66140473550,47550,47550,47550,47550,0
|
|
20240424,153700,66140473550,47550,47550,47550,47550,0
|
|
20240424,153600,66140473550,47550,47550,47550,47550,0
|
|
20240424,153500,66140473550,47550,47550,47550,47550,0
|
|
20240424,153400,66140473550,47550,47550,47550,47550,0
|
|
20240424,153300,66140473550,47550,47550,47550,47550,0
|
|
20240424,153200,66140473550,47550,47550,47550,47550,0
|
|
20240424,153100,66140473550,47550,47550,47550,47550,0
|
|
20240424,153000,66140473550,47550,47550,47550,47550,20373
|
|
20240424,152900,65171737400,47300,47300,47300,47300,0
|
|
20240424,152800,65171737400,47300,47300,47300,47300,0
|
|
20240424,152700,65171737400,47300,47300,47300,47300,0
|
|
20240424,152600,65171737400,47300,47300,47300,47300,0
|
|
20240424,152500,65171737400,47300,47300,47300,47300,0
|
|
20240424,152400,65171737400,47300,47300,47300,47300,0
|
|
20240424,152300,65171737400,47300,47300,47300,47300,0
|
|
20240424,152200,65171737400,47300,47300,47300,47300,0
|
|
20240424,152100,65171737400,47300,47300,47300,47300,0
|
|
20240424,152000,65171737400,47300,47300,47300,47300,0
|
|
20240424,151900,65171737400,47300,47250,47400,47250,4580
|
|
20240424,151800,64955014950,47250,47200,47350,47050,4855
|
|
20240424,151700,64725527700,47200,47250,47250,47050,2100
|
|
20240424,151600,64626525750,47300,47300,47350,47250,2819
|
|
20240424,151500,64493211050,47300,47250,47300,47250,2335
|
|
20240424,151400,64382804150,47300,47150,47300,47100,3012
|
|
20240424,151300,64240555700,47150,47200,47250,47000,1525
|
|
20240424,151200,64168659900,47200,47000,47200,46950,2405
|
|
20240424,151100,64055393550,46950,47000,47050,46950,962
|
|
20240424,151000,64010185300,47050,46950,47050,46900,1007
|
|
20240424,150900,63962859850,46950,47000,47100,46900,509
|
|
20240424,150800,63938940600,47000,47200,47200,47000,1905
|
|
20240424,150700,63849206700,47150,47150,47200,47100,2643
|
|
20240424,150600,63724606950,47150,47050,47200,47000,1838
|
|
20240424,150500,63638046950,46900,46800,47100,46800,5275
|
|
20240424,150400,63390497350,46800,46700,46800,46650,1321
|
|
20240424,150300,63328788600,46700,46650,46700,46550,708
|
|
20240424,150200,63295787050,46650,46750,46750,46650,1085
|
|
20240424,150100,63245107700,46750,46700,46750,46700,450
|
|
20240424,150000,63224087850,46700,46450,46750,46450,1257
|
|
20240424,145900,63165463500,46450,46600,46600,46400,887
|
|
20240424,145800,63124237450,46400,46450,46600,46350,1939
|
|
20240424,145700,63034168950,46450,46600,46650,46300,3545
|
|
20240424,145600,62869278650,46600,46650,46750,46600,1466
|
|
20240424,145500,62800883750,46650,46750,46750,46650,336
|
|
20240424,145400,62785201550,46700,46750,46800,46650,1145
|
|
20240424,145300,62731751000,46750,46800,46900,46700,664
|
|
20240424,145200,62700701000,46750,46850,46850,46700,979
|
|
20240424,145100,62654934100,46900,46850,46900,46750,1418
|
|
20240424,145000,62588562300,46850,46950,47000,46850,309
|
|
20240424,144900,62574065250,46950,46900,47000,46750,3120
|
|
20240424,144800,62428028200,46900,46900,46950,46750,409
|
|
20240424,144700,62408864600,46900,46750,46950,46750,646
|
|
20240424,144600,62378637000,46700,46750,47000,46600,2376
|
|
20240424,144500,62267576750,46800,47100,47100,46700,2930
|
|
20240424,144400,62130238550,47100,47100,47150,47000,673
|
|
20240424,144300,62098597550,47000,47150,47250,47000,3495
|
|
20240424,144200,61933821450,47050,47000,47300,46950,2336
|
|
20240424,144100,61823811050,47050,47000,47050,46950,1214
|
|
20240424,144000,61766752150,47000,47150,47150,47000,779
|
|
20240424,143900,61730088050,47150,47000,47200,46950,485
|
|
20240424,143800,61707272300,47000,46950,47200,46950,776
|
|
20240424,143700,61670791650,46950,47050,47250,46950,2755
|
|
20240424,143600,61541216700,47050,47200,47300,47000,1890
|
|
20240424,143500,61452210600,47200,47300,47350,47200,1067
|
|
20240424,143400,61401770600,47350,47450,47450,47300,787
|
|
20240424,143300,61364521050,47300,47400,47550,47300,1009
|
|
20240424,143200,61316618250,47350,47550,47600,47350,1896
|
|
20240424,143100,61226591950,47550,47600,47650,47450,654
|
|
20240424,143000,61195498000,47600,47600,47750,47450,3433
|
|
20240424,142900,61032055550,47600,47250,47650,47250,2884
|
|
20240424,142800,60895232750,47450,47600,47650,47200,3311
|
|
20240424,142700,60738519350,47600,47700,47800,47600,3393
|
|
20240424,142600,60576803750,47750,47850,47900,47650,4205
|
|
20240424,142500,60375776350,47850,47800,47900,47800,2924
|
|
20240424,142400,60235858100,47850,47750,47950,47750,7147
|
|
20240424,142300,59893601300,47950,47500,47950,47450,13969
|
|
20240424,142200,59226791000,47450,47400,47500,47400,2760
|
|
20240424,142100,59095799450,47350,47400,47450,47350,2086
|
|
20240424,142000,58996947600,47400,47450,47500,47350,5275
|
|
20240424,141900,58746806000,47400,47200,47450,47050,10946
|
|
20240424,141800,58229863350,47150,47100,47150,47100,2278
|
|
20240424,141700,58122493400,47100,47000,47100,47000,3493
|
|
20240424,141600,57958160800,47050,46850,47050,46800,3305
|
|
20240424,141500,57802920150,46850,46800,46850,46800,193
|
|
20240424,141400,57793886300,46800,46800,46800,46750,383
|
|
20240424,141300,57775961950,46800,46750,46800,46750,150
|
|
20240424,141200,57768942050,46700,46750,46850,46700,354
|
|
20240424,141100,57752404550,46750,46900,46900,46700,765
|
|
20240424,141000,57716633250,46850,46800,46950,46800,797
|
|
20240424,140900,57679272750,46800,46750,46850,46750,431
|
|
20240424,140800,57659101000,46750,46800,46800,46750,858
|
|
20240424,140700,57618962600,46800,46850,46850,46800,364
|
|
20240424,140600,57601917550,46850,47000,47000,46850,1210
|
|
20240424,140500,57545140700,47000,47000,47100,46950,1943
|
|
20240424,140400,57453769200,46950,47150,47200,46950,3277
|
|
20240424,140300,57299369400,47150,46850,47150,46850,10002
|
|
20240424,140200,56829367900,46900,46900,46900,46800,688
|
|
20240424,140100,56797133800,46900,46800,46900,46750,3290
|
|
20240424,140000,56643138100,46750,46700,46750,46700,263
|
|
20240424,135900,56630845500,46700,46750,46800,46700,1259
|
|
20240424,135800,56571976400,46800,46650,46800,46650,1375
|
|
20240424,135700,56507723950,46650,46550,46650,46550,1332
|
|
20240424,135600,56445615250,46600,46550,46600,46550,27
|
|
20240424,135500,56444358250,46550,46600,46600,46550,32
|
|
20240424,135400,56442867150,46600,46650,46650,46400,290
|
|
20240424,135300,56429388750,46650,46500,46650,46500,512
|
|
20240424,135200,56405554900,46450,46450,46500,46250,424
|
|
20240424,135100,56385884550,46500,46450,46500,46450,318
|
|
20240424,135000,56371111650,46450,46450,46500,46400,1536
|
|
20240424,134900,56299826450,46450,46550,46550,46450,183
|
|
20240424,134800,56291317800,46550,46500,46550,46500,76
|
|
20240424,134700,56287783100,46500,46550,46550,46500,47
|
|
20240424,134600,56285595350,46550,46550,46650,46500,122
|
|
20240424,134500,56279915850,46650,46550,46650,46500,57
|
|
20240424,134400,56277262500,46550,46600,46650,46550,70
|
|
20240424,134300,56274001600,46600,46650,46650,46600,31
|
|
20240424,134200,56272555950,46650,46650,46700,46650,169
|
|
20240424,134100,56264671800,46650,46650,46650,46500,506
|
|
20240424,134000,56241106300,46650,46650,46650,46600,310
|
|
20240424,133900,56226644850,46600,46450,46600,46400,602
|
|
20240424,133800,56198612000,46450,46400,46450,46400,13
|
|
20240424,133700,56198008200,46400,46450,46500,46400,78
|
|
20240424,133600,56194387400,46500,46450,46550,46450,23
|
|
20240424,133500,56193317700,46500,46450,46550,46450,142
|
|
20240424,133400,56186717200,46500,46500,46500,46350,176
|
|
20240424,133300,56178556150,46500,46450,46500,46450,21
|
|
20240424,133200,56177580600,46400,46400,46450,46400,64
|
|
20240424,133100,56174610900,46400,46450,46500,46400,194
|
|
20240424,133000,56165592100,46400,46450,46500,46400,57
|
|
20240424,132900,56162944900,46450,46600,46600,46450,390
|
|
20240424,132800,56144779350,46600,46550,46600,46550,282
|
|
20240424,132700,56131645800,46600,46550,46600,46350,720
|
|
20240424,132600,56098114600,46400,46200,46550,46200,2052
|
|
20240424,132500,56003071900,46250,46200,46250,46200,359
|
|
20240424,132400,55986485700,46200,46300,46300,46200,71
|
|
20240424,132300,55983202650,46300,46250,46300,46200,550
|
|
20240424,132200,55957772800,46300,46400,46400,46300,17
|
|
20240424,132100,55956984600,46250,46300,46450,46250,507
|
|
20240424,132000,55933520600,46300,46100,46500,46100,2836
|
|
20240424,131900,55802275600,46100,46250,46300,46100,1225
|
|
20240424,131800,55745721800,46250,46400,46400,46250,137
|
|
20240424,131700,55739375800,46400,46400,46400,46250,786
|
|
20240424,131600,55702970500,46400,46500,46550,46400,1072
|
|
20240424,131500,55653199200,46500,46500,46500,46500,210
|
|
20240424,131400,55643434200,46500,46550,46600,46500,346
|
|
20240424,131300,55627333050,46600,46600,46600,46600,110
|
|
20240424,131200,55622207050,46600,46550,46600,46550,62
|
|
20240424,131100,55619318050,46600,46600,46650,46550,143
|
|
20240424,131000,55612654350,46600,46650,46650,46600,30
|
|
20240424,130900,55611255300,46600,46600,46650,46600,507
|
|
20240424,130800,55587628850,46550,46700,46700,46550,473
|
|
20240424,130700,55565551700,46750,46650,46750,46600,842
|
|
20240424,130600,55526251500,46650,46600,46750,46500,1314
|
|
20240424,130500,55464946850,46600,46650,46650,46600,416
|
|
20240424,130400,55445559300,46600,46700,46750,46600,232
|
|
20240424,130300,55434732000,46750,46650,46750,46650,64
|
|
20240424,130200,55431741750,46700,46700,46700,46700,28
|
|
20240424,130100,55430434150,46750,46700,46750,46650,173
|
|
20240424,130000,55422356800,46700,46600,46700,46600,118
|
|
20240424,125900,55416855250,46600,46650,46650,46600,128
|
|
20240424,125800,55410886250,46650,46750,46750,46650,165
|
|
20240424,125700,55403181300,46750,46700,46750,46700,85
|
|
20240424,125600,55399210650,46600,46750,46750,46600,321
|
|
20240424,125500,55384219600,46750,46850,46900,46750,285
|
|
20240424,125400,55370881100,46850,46800,46850,46800,624
|
|
20240424,125300,55341651650,46800,46850,46850,46800,317
|
|
20240424,125200,55326805750,46850,46800,46900,46800,1579
|
|
20240424,125100,55252855450,46800,46650,46900,46550,3469
|
|
20240424,125000,55090729350,46650,46500,46650,46500,366
|
|
20240424,124900,55073672950,46500,46600,46600,46500,158
|
|
20240424,124800,55066319550,46600,46600,46700,46600,66
|
|
20240424,124700,55063242150,46500,46550,46550,46500,279
|
|
20240424,124600,55050262150,46550,46550,46600,46550,34
|
|
20240424,124500,55048679400,46550,46600,46600,46550,408
|
|
20240424,124400,55029686600,46600,46600,46650,46600,168
|
|
20240424,124300,55021857650,46650,46700,46700,46600,125
|
|
20240424,124200,55016023850,46700,46750,46800,46700,199
|
|
20240424,124100,55006724500,46750,46750,46750,46700,134
|
|
20240424,124000,55000460450,46700,46650,46800,46650,50
|
|
20240424,123900,54998125200,46700,46650,46700,46650,109
|
|
20240424,123800,54993038000,46600,46650,46700,46600,295
|
|
20240424,123700,54979272700,46650,46650,46650,46650,91
|
|
20240424,123600,54975027550,46650,46800,46800,46650,377
|
|
20240424,123500,54957423950,46700,46750,46800,46700,127
|
|
20240424,123400,54951487000,46800,46750,46800,46650,105
|
|
20240424,123300,54946586800,46750,46850,46850,46750,229
|
|
20240424,123200,54935865800,46850,46600,46850,46550,2445
|
|
20240424,123100,54821510000,46600,46600,46600,46600,125
|
|
20240424,123000,54815685000,46650,46600,46650,46600,73
|
|
20240424,122900,54812282300,46600,46700,46700,46600,499
|
|
20240424,122800,54789003900,46700,46750,46750,46650,317
|
|
20240424,122700,54774203600,46750,46750,46750,46650,205
|
|
20240424,122600,54764639150,46750,46750,46750,46750,396
|
|
20240424,122500,54746126150,46750,46800,46800,46750,16
|
|
20240424,122400,54745378000,46800,46700,46800,46650,584
|
|
20240424,122300,54718069800,46650,46700,46750,46650,401
|
|
20240424,122200,54699330100,46750,46750,46750,46700,683
|
|
20240424,122100,54667426150,46750,46750,46750,46700,202
|
|
20240424,122000,54657987250,46700,46650,46800,46650,303
|
|
20240424,121900,54643824750,46750,46600,46800,46600,774
|
|
20240424,121800,54607688200,46550,46550,46550,46550,57
|
|
20240424,121700,54605034850,46550,46550,46600,46500,247
|
|
20240424,121600,54593546450,46550,46450,46550,46450,687
|
|
20240424,121500,54561584200,46550,46400,46600,46400,149
|
|
20240424,121400,54554660500,46400,46450,46500,46400,214
|
|
20240424,121300,54544726000,46500,46500,46500,46450,71
|
|
20240424,121200,54541427200,46500,46450,46550,46450,80
|
|
20240424,121100,54537707200,46450,46500,46550,46450,383
|
|
20240424,121000,54519883350,46450,46550,46550,46450,179
|
|
20240424,120900,54511566000,46550,46450,46550,46450,101
|
|
20240424,120800,54506871950,46450,46400,46500,46350,74
|
|
20240424,120700,54503437400,46400,46200,46500,46200,621
|
|
20240424,120600,54474647400,46250,46400,46450,46200,1191
|
|
20240424,120500,54419473100,46400,46400,46450,46400,328
|
|
20240424,120400,54404247100,46400,46450,46450,46400,667
|
|
20240424,120300,54373296350,46400,46450,46500,46400,439
|
|
20240424,120200,54352905800,46450,46450,46500,46450,287
|
|
20240424,120100,54339571150,46450,46500,46600,46450,79
|
|
20240424,120000,54335897050,46500,46500,46550,46500,204
|
|
20240424,115900,54326403700,46500,46550,46550,46500,78
|
|
20240424,115800,54322775050,46550,46400,46550,46400,657
|
|
20240424,115700,54292238500,46400,46550,46550,46400,711
|
|
20240424,115600,54259220750,46550,46550,46600,46550,77
|
|
20240424,115500,54255635900,46550,46600,46600,46500,778
|
|
20240424,115400,54219430500,46550,46600,46650,46550,472
|
|
20240424,115300,54197436000,46600,46600,46700,46550,48
|
|
20240424,115200,54195199350,46600,46700,46700,46450,3238
|
|
20240424,115100,54044591000,46700,46700,46700,46650,212
|
|
20240424,115000,54034690850,46650,46850,46850,46650,253
|
|
20240424,114900,54022860500,46850,46850,46900,46800,298
|
|
20240424,114800,54008897800,46850,46700,46950,46700,2154
|
|
20240424,114700,53908068300,46700,46600,46700,46600,89
|
|
20240424,114600,53903915400,46600,46750,46750,46600,381
|
|
20240424,114500,53886123100,46700,46600,46700,46600,537
|
|
20240424,114400,53861091100,46600,46500,46600,46350,1297
|
|
20240424,114300,53800905100,46500,46550,46600,46500,541
|
|
20240424,114200,53775724650,46600,46650,46650,46600,190
|
|
20240424,114100,53766864700,46650,46500,46650,46500,177
|
|
20240424,114000,53758632550,46500,46500,46650,46450,126
|
|
20240424,113900,53752765800,46450,46500,46500,46450,232
|
|
20240424,113800,53741984800,46500,46450,46650,46450,445
|
|
20240424,113700,53721290400,46600,46600,46600,46350,943
|
|
20240424,113600,53677456700,46600,46700,46700,46600,1074
|
|
20240424,113500,53627378300,46700,46900,47000,46700,3175
|
|
20240424,113400,53478533150,46850,46950,46950,46800,1226
|
|
20240424,113300,53421045200,46900,46800,46900,46800,1426
|
|
20240424,113200,53354253650,46800,46750,46800,46750,95
|
|
20240424,113100,53349809300,46700,46800,46800,46700,279
|
|
20240424,113000,53336778600,46800,46600,46800,46600,1502
|
|
20240424,112900,53266542400,46650,46600,46650,46600,371
|
|
20240424,112800,53249235450,46600,46700,46700,46600,378
|
|
20240424,112700,53231596900,46700,46750,46800,46700,469
|
|
20240424,112600,53209668600,46800,46600,46800,46600,1780
|
|
20240424,112500,53126424200,46550,46700,46750,46550,680
|
|
20240424,112400,53094723000,46750,46750,46800,46700,1618
|
|
20240424,112300,53019055500,46750,46650,46750,46650,917
|
|
20240424,112200,52976222850,46650,46650,46700,46600,881
|
|
20240424,112100,52935123000,46700,46550,46800,46550,1043
|
|
20240424,112000,52886458350,46550,46450,46600,46450,573
|
|
20240424,111900,52859803400,46400,46450,46500,46400,311
|
|
20240424,111800,52845351700,46400,46400,46400,46250,519
|
|
20240424,111700,52821304250,46400,46400,46400,46400,24
|
|
20240424,111600,52820190650,46450,46500,46550,46400,446
|
|
20240424,111500,52799433050,46500,46550,46550,46350,274
|
|
20240424,111400,52786683600,46500,46550,46600,46450,444
|
|
20240424,111300,52766018000,46600,46450,46600,46400,933
|
|
20240424,111200,52722637900,46450,46350,46500,46350,451
|
|
20240424,111100,52701707100,46350,46250,46350,46150,858
|
|
20240424,111000,52662016650,46250,46150,46250,46150,659
|
|
20240424,110900,52631564900,46200,46100,46200,46100,146
|
|
20240424,110800,52624830950,46150,46200,46200,46150,275
|
|
20240424,110700,52612138550,46150,46250,46250,46150,1007
|
|
20240424,110600,52565613400,46250,46400,46400,46250,496
|
|
20240424,110500,52542639050,46400,46350,46450,46300,119
|
|
20240424,110400,52537125050,46350,46200,46350,46200,329
|
|
20240424,110300,52521900800,46200,46250,46250,46150,1267
|
|
20240424,110200,52463350850,46300,46300,46300,46300,227
|
|
20240424,110100,52452840750,46300,46450,46450,46300,1106
|
|
20240424,110000,52401585450,46450,46450,46500,46450,325
|
|
20240424,105900,52386487800,46500,46550,46650,46500,517
|
|
20240424,105800,52362434300,46600,46650,46700,46550,351
|
|
20240424,105700,52346069550,46750,46650,46750,46500,350
|
|
20240424,105600,52329729850,46700,46800,46800,46500,1374
|
|
20240424,105500,52265626950,46800,46700,46800,46650,665
|
|
20240424,105400,52234556950,46700,46450,46700,46450,709
|
|
20240424,105300,52201540150,46450,46600,46600,46450,613
|
|
20240424,105200,52173021400,46600,46650,46700,46600,930
|
|
20240424,105100,52129643950,46650,46600,46650,46450,1086
|
|
20240424,105000,52079062950,46650,46450,46650,46450,1183
|
|
20240424,104900,52023945550,46450,46550,46550,46400,441
|
|
20240424,104800,52003435900,46600,46350,46600,46350,1602
|
|
20240424,104700,51928946600,46300,46300,46450,46250,186
|
|
20240424,104600,51920338850,46300,46350,46450,46250,642
|
|
20240424,104500,51890594000,46400,46500,46600,46400,2674
|
|
20240424,104400,51766362200,46500,46400,46550,46350,3744
|
|
20240424,104300,51592324050,46450,46300,46450,46200,1294
|
|
20240424,104200,51532322350,46300,46100,46300,46000,1278
|
|
20240424,104100,51473337400,46050,45900,46100,45900,664
|
|
20240424,104000,51442769050,45900,45700,46000,45700,1398
|
|
20240424,103900,51378653900,45750,45950,45950,45700,3362
|
|
20240424,103800,51224811050,45950,45900,45950,45800,2069
|
|
20240424,103700,51129938350,45900,46000,46100,45900,341
|
|
20240424,103600,51114265500,46100,46100,46250,45950,1093
|
|
20240424,103500,51063981200,46050,46250,46300,46050,1724
|
|
20240424,103400,50984470350,46250,45800,46250,45800,2082
|
|
20240424,103300,50888535150,45800,45800,45950,45750,2181
|
|
20240424,103200,50788665800,45800,46000,46050,45800,4758
|
|
20240424,103100,50570158950,46050,46300,46300,46050,3085
|
|
20240424,103000,50427811650,46250,46250,46300,46200,287
|
|
20240424,102900,50414532350,46250,46250,46300,46200,441
|
|
20240424,102800,50394146750,46250,46200,46250,46150,1656
|
|
20240424,102700,50317601250,46250,46250,46250,46200,568
|
|
20240424,102600,50291352550,46250,46200,46250,46150,420
|
|
20240424,102500,50271945500,46200,46100,46200,46100,237
|
|
20240424,102400,50261013600,46200,46250,46250,46100,856
|
|
20240424,102300,50221476800,46250,46000,46300,46000,2186
|
|
20240424,102200,50120719650,46000,46100,46100,46000,1453
|
|
20240424,102100,50053822300,46100,46000,46150,46000,1024
|
|
20240424,102000,50006649950,46000,46250,46250,45950,8031
|
|
20240424,101900,49636734750,46250,46350,46400,46250,1545
|
|
20240424,101800,49565201700,46450,46550,46550,46300,1208
|
|
20240424,101700,49509166150,46500,46550,46750,46500,1276
|
|
20240424,101600,49449716650,46550,46250,46550,46200,2093
|
|
20240424,101500,49352820000,46300,46350,46400,46200,6243
|
|
20240424,101400,49064077050,46350,46550,46550,46350,2883
|
|
20240424,101300,48930227650,46500,46550,46550,46500,1440
|
|
20240424,101200,48863212100,46500,46650,46700,46500,1399
|
|
20240424,101100,48798079200,46650,46600,46700,46550,2007
|
|
20240424,101000,48704514900,46600,46850,46850,46600,1744
|
|
20240424,100900,48623087900,46850,47050,47050,46700,1109
|
|
20240424,100800,48571196950,46900,47000,47100,46900,1182
|
|
20240424,100700,48515705150,47100,46850,47100,46850,1619
|
|
20240424,100600,48439606600,46900,46850,47050,46750,2823
|
|
20240424,100500,48307312950,46850,47100,47100,46850,1353
|
|
20240424,100400,48243817700,47100,47100,47200,47000,1272
|
|
20240424,100300,48183932050,47150,47250,47250,47050,2568
|
|
20240424,100200,48062836750,47200,47150,47350,47100,5298
|
|
20240424,100100,47812701000,47200,47050,47200,46850,7740
|
|
20240424,100000,47448618850,47050,46800,47100,46750,4577
|
|
20240424,095900,47233646650,46750,46450,46800,46350,2262
|
|
20240424,095800,47128242700,46450,46450,46500,46400,1850
|
|
20240424,095700,47042362200,46500,46750,46750,46450,2750
|
|
20240424,095600,46914193150,46750,46600,46750,46600,1754
|
|
20240424,095500,46832333450,46650,46450,46700,46400,1917
|
|
20240424,095400,46743110800,46450,46500,46500,46350,3653
|
|
20240424,095300,46573528800,46500,46550,46550,46350,5687
|
|
20240424,095200,46309305150,46500,46250,46500,46200,5577
|
|
20240424,095100,46050941800,46200,46500,46550,46100,9871
|
|
20240424,095000,45594342900,46350,46550,46650,46350,9975
|
|
20240424,094900,45130953300,46550,46700,46750,46550,6673
|
|
20240424,094800,44819730650,46700,46800,46950,46650,6887
|
|
20240424,094700,44497784050,46800,47100,47100,46750,2930
|
|
20240424,094600,44360440900,47000,47100,47150,46800,5431
|
|
20240424,094500,44105294750,47050,47200,47300,46850,7748
|
|
20240424,094400,43740501100,47300,47200,47450,47200,2146
|
|
20240424,094300,43638982100,47550,47650,47650,47200,2240
|
|
20240424,094200,43532598450,47700,47200,47850,47200,6017
|
|
20240424,094100,43246289100,47200,47600,47650,47200,4328
|
|
20240424,094000,43041435250,47650,47600,47700,47500,4132
|
|
20240424,093900,42844729350,47600,47450,47750,47400,5545
|
|
20240424,093800,42580886750,47500,47150,47500,47100,7203
|
|
20240424,093700,42240068850,47150,47000,47200,46750,9672
|
|
20240424,093600,41786407050,46900,47950,47950,46800,24630
|
|
20240424,093500,40622817200,48000,47600,48000,47550,4602
|
|
20240424,093400,40403208550,47600,47650,48000,47600,14449
|
|
20240424,093300,39712556650,47650,47600,47700,47400,3695
|
|
20240424,093200,39536683800,47650,47400,47700,47350,5801
|
|
20240424,093100,39260831050,47350,47500,47600,47300,5249
|
|
20240424,093000,39011686850,47500,47650,47650,47300,11528
|
|
20240424,092900,38464972350,47650,47650,47800,47300,21127
|
|
20240424,092800,37459756550,47650,48300,48400,47550,26366
|
|
20240424,092700,36195938150,48300,48750,48800,48200,6385
|
|
20240424,092600,35886804350,48800,48200,48800,48200,9466
|
|
20240424,092500,35427809150,48150,48550,48750,48150,18709
|
|
20240424,092400,34521109550,48550,49100,49250,48550,10483
|
|
20240424,092300,34008948450,49150,49000,49350,48900,11892
|
|
20240424,092200,33424935100,48950,48750,49200,48750,11213
|
|
20240424,092100,32875951050,48750,48750,48900,48400,17093
|
|
20240424,092000,32045231650,48750,49700,49700,48700,25013
|
|
20240424,091900,30818212800,49750,49200,49750,49200,23115
|
|
20240424,091800,29673815800,49250,48950,49450,48900,16940
|
|
20240424,091700,28839444200,48950,49150,49600,48850,30718
|
|
20240424,091600,27325497750,49150,49700,50000,48650,52504
|
|
20240424,091500,24742012900,49750,50800,50800,49000,64303
|
|
20240424,091400,21544832100,50800,48200,51100,48000,130010
|
|
20240424,091300,15074742450,48100,47950,48350,47900,19424
|
|
20240424,091200,14142631000,47750,47750,47750,47750,0
|
|
20240424,091100,14142631000,47750,46850,47750,46850,23731
|
|
20240424,091000,13016625550,46900,46450,47000,46250,15352
|
|
20240424,090900,12301442050,46600,46800,47000,46250,15968
|
|
20240424,090800,11558479400,47000,47400,47650,46300,38880
|
|
20240424,090700,9726169750,47400,46900,47400,46400,33745
|
|
20240424,090600,8145344700,47000,45650,47400,45400,58553
|
|
20240424,090500,5423598700,45650,45000,45800,44850,17590
|
|
20240424,090400,4622645000,45000,45250,45250,44700,7149
|
|
20240424,090300,4300659450,45250,44550,45250,44500,9992
|
|
20240424,090200,3851773500,44800,45400,45450,44550,15793
|
|
20240424,090100,3141583900,45400,44100,45900,44100,51572
|
|
20240424,090000,815219150,44100,43450,44250,43300,18553
|