587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184400,35199752400,43750,43750,43750,43750,16135
|
|
20240424,184300,35199752400,43750,43750,43750,43750,0
|
|
20240424,184200,35199752400,43750,43750,43750,43750,0
|
|
20240424,184100,35199752400,43750,43750,43750,43750,0
|
|
20240424,184000,35199752400,43750,43750,43750,43750,0
|
|
20240424,183900,35199752400,43750,43750,43750,43750,0
|
|
20240424,183800,35199752400,43750,43750,43750,43750,0
|
|
20240424,183700,35199752400,43750,43750,43750,43750,0
|
|
20240424,183600,35199752400,43750,43750,43750,43750,0
|
|
20240424,183500,35199752400,43750,43750,43750,43750,0
|
|
20240424,183400,35199752400,43750,43750,43750,43750,0
|
|
20240424,183300,35199752400,43750,43750,43750,43750,0
|
|
20240424,183200,35199752400,43750,43750,43750,43750,0
|
|
20240424,183100,35199752400,43750,43750,43750,43750,0
|
|
20240424,183000,35199752400,43750,43750,43750,43750,0
|
|
20240424,182900,35199752400,43750,43750,43750,43750,0
|
|
20240424,182800,35199752400,43750,43750,43750,43750,0
|
|
20240424,182700,35199752400,43750,43750,43750,43750,0
|
|
20240424,182600,35199752400,43750,43750,43750,43750,0
|
|
20240424,182500,35199752400,43750,43750,43750,43750,0
|
|
20240424,182400,35199752400,43750,43750,43750,43750,0
|
|
20240424,182300,35199752400,43750,43750,43750,43750,0
|
|
20240424,182200,35199752400,43750,43750,43750,43750,0
|
|
20240424,182100,35199752400,43750,43750,43750,43750,0
|
|
20240424,182000,35199752400,43750,43750,43750,43750,0
|
|
20240424,181900,35199752400,43750,43750,43750,43750,0
|
|
20240424,181800,35199752400,43750,43750,43750,43750,0
|
|
20240424,181700,35199752400,43750,43750,43750,43750,0
|
|
20240424,181600,35199752400,43750,43750,43750,43750,0
|
|
20240424,181500,35199752400,43750,43750,43750,43750,0
|
|
20240424,181400,35199752400,43750,43750,43750,43750,16135
|
|
20240424,181300,35199752400,43750,43750,43750,43750,0
|
|
20240424,181200,35199752400,43750,43750,43750,43750,0
|
|
20240424,181100,35199752400,43750,43750,43750,43750,0
|
|
20240424,181000,35199752400,43750,43750,43750,43750,0
|
|
20240424,180900,35199752400,43750,43750,43750,43750,0
|
|
20240424,180800,35199752400,43750,43750,43750,43750,0
|
|
20240424,180700,35199752400,43750,43750,43750,43750,0
|
|
20240424,180600,35199752400,43750,43750,43750,43750,0
|
|
20240424,180500,35199752400,43750,43750,43750,43750,0
|
|
20240424,180400,35199752400,43750,43750,43750,43750,0
|
|
20240424,180300,35199752400,43750,43750,43750,43750,0
|
|
20240424,180200,35199752400,43750,43750,43750,43750,0
|
|
20240424,180100,35199752400,43750,43750,43750,43750,0
|
|
20240424,180000,35199752400,43750,43750,43750,43750,0
|
|
20240424,175900,35199752400,43750,43750,43750,43750,0
|
|
20240424,175800,35199752400,43750,43750,43750,43750,0
|
|
20240424,175700,35199752400,43750,43750,43750,43750,0
|
|
20240424,175600,35199752400,43750,43750,43750,43750,0
|
|
20240424,175500,35199752400,43750,43750,43750,43750,0
|
|
20240424,175400,35199752400,43750,43750,43750,43750,0
|
|
20240424,175300,35199752400,43750,43750,43750,43750,0
|
|
20240424,175200,35199752400,43750,43750,43750,43750,0
|
|
20240424,175100,35199752400,43750,43750,43750,43750,0
|
|
20240424,175000,35199752400,43750,43750,43750,43750,0
|
|
20240424,174900,35199752400,43750,43750,43750,43750,0
|
|
20240424,174800,35199752400,43750,43750,43750,43750,0
|
|
20240424,174700,35199752400,43750,43750,43750,43750,0
|
|
20240424,174600,35199752400,43750,43750,43750,43750,0
|
|
20240424,174500,35199752400,43750,43750,43750,43750,0
|
|
20240424,174400,35199752400,43750,43750,43750,43750,16135
|
|
20240424,174300,35199752400,43750,43750,43750,43750,0
|
|
20240424,174200,35199752400,43750,43750,43750,43750,0
|
|
20240424,174100,35199752400,43750,43750,43750,43750,0
|
|
20240424,174000,35199752400,43750,43750,43750,43750,0
|
|
20240424,173900,35199752400,43750,43750,43750,43750,0
|
|
20240424,173800,35199752400,43750,43750,43750,43750,0
|
|
20240424,173700,35199752400,43750,43750,43750,43750,0
|
|
20240424,173600,35199752400,43750,43750,43750,43750,0
|
|
20240424,173500,35199752400,43750,43750,43750,43750,0
|
|
20240424,173400,35199752400,43750,43750,43750,43750,0
|
|
20240424,173300,35199752400,43750,43750,43750,43750,0
|
|
20240424,173200,35199752400,43750,43750,43750,43750,0
|
|
20240424,173100,35199752400,43750,43750,43750,43750,0
|
|
20240424,173000,35199752400,43750,43750,43750,43750,0
|
|
20240424,172900,35199752400,43750,43750,43750,43750,0
|
|
20240424,172800,35199752400,43750,43750,43750,43750,0
|
|
20240424,172700,35199752400,43750,43750,43750,43750,0
|
|
20240424,172600,35199752400,43750,43750,43750,43750,0
|
|
20240424,172500,35199752400,43750,43750,43750,43750,0
|
|
20240424,172400,35199752400,43750,43750,43750,43750,0
|
|
20240424,172300,35199752400,43750,43750,43750,43750,0
|
|
20240424,172200,35199752400,43750,43750,43750,43750,0
|
|
20240424,172100,35199752400,43750,43750,43750,43750,0
|
|
20240424,172000,35199752400,43750,43750,43750,43750,0
|
|
20240424,171900,35199752400,43750,43750,43750,43750,0
|
|
20240424,171800,35199752400,43750,43750,43750,43750,0
|
|
20240424,171700,35199752400,43750,43750,43750,43750,0
|
|
20240424,171600,35199752400,43750,43750,43750,43750,0
|
|
20240424,171500,35199752400,43750,43750,43750,43750,0
|
|
20240424,171400,35199752400,43750,43750,43750,43750,16135
|
|
20240424,171300,35199752400,43750,43750,43750,43750,0
|
|
20240424,171200,35199752400,43750,43750,43750,43750,0
|
|
20240424,171100,35199752400,43750,43750,43750,43750,0
|
|
20240424,171000,35199752400,43750,43750,43750,43750,0
|
|
20240424,170900,35199752400,43750,43750,43750,43750,0
|
|
20240424,170800,35199752400,43750,43750,43750,43750,0
|
|
20240424,170700,35199752400,43750,43750,43750,43750,0
|
|
20240424,170600,35199752400,43750,43750,43750,43750,0
|
|
20240424,170500,35199752400,43750,43750,43750,43750,0
|
|
20240424,170400,35199752400,43750,43750,43750,43750,0
|
|
20240424,170300,35199752400,43750,43750,43750,43750,0
|
|
20240424,170200,35199752400,43750,43750,43750,43750,0
|
|
20240424,170100,35199752400,43750,43750,43750,43750,0
|
|
20240424,170000,35199752400,43750,43750,43750,43750,0
|
|
20240424,165900,35199752400,43750,43750,43750,43750,0
|
|
20240424,165800,35199752400,43750,43750,43750,43750,0
|
|
20240424,165700,35199752400,43750,43750,43750,43750,0
|
|
20240424,165600,35199752400,43750,43750,43750,43750,0
|
|
20240424,165500,35199752400,43750,43750,43750,43750,0
|
|
20240424,165400,35199752400,43750,43750,43750,43750,0
|
|
20240424,165300,35199752400,43750,43750,43750,43750,0
|
|
20240424,165200,35199752400,43750,43750,43750,43750,0
|
|
20240424,165100,35199752400,43750,43750,43750,43750,0
|
|
20240424,165000,35199752400,43750,43750,43750,43750,0
|
|
20240424,164900,35199752400,43750,43750,43750,43750,0
|
|
20240424,164800,35199752400,43750,43750,43750,43750,0
|
|
20240424,164700,35199752400,43750,43750,43750,43750,0
|
|
20240424,164600,35199752400,43750,43750,43750,43750,0
|
|
20240424,164500,35199752400,43750,43750,43750,43750,0
|
|
20240424,164400,35199752400,43750,43750,43750,43750,16135
|
|
20240424,164300,35199752400,43750,43750,43750,43750,0
|
|
20240424,164200,35199752400,43750,43750,43750,43750,0
|
|
20240424,164100,35199752400,43750,43750,43750,43750,0
|
|
20240424,164000,35199752400,43750,43750,43750,43750,0
|
|
20240424,163900,35199752400,43750,43750,43750,43750,0
|
|
20240424,163800,35199752400,43750,43750,43750,43750,0
|
|
20240424,163700,35199752400,43750,43750,43750,43750,0
|
|
20240424,163600,35199752400,43750,43750,43750,43750,0
|
|
20240424,163500,35199752400,43750,43750,43750,43750,0
|
|
20240424,163400,35199752400,43750,43750,43750,43750,0
|
|
20240424,163300,35199752400,43750,43750,43750,43750,0
|
|
20240424,163200,35199752400,43750,43750,43750,43750,0
|
|
20240424,163100,35199752400,43750,43750,43750,43750,0
|
|
20240424,163000,35199752400,43750,43750,43750,43750,0
|
|
20240424,162900,35199752400,43750,43750,43750,43750,0
|
|
20240424,162800,35199752400,43750,43750,43750,43750,0
|
|
20240424,162700,35199752400,43750,43750,43750,43750,0
|
|
20240424,162600,35199752400,43750,43750,43750,43750,0
|
|
20240424,162500,35199752400,43750,43750,43750,43750,0
|
|
20240424,162400,35199752400,43750,43750,43750,43750,0
|
|
20240424,162300,35199752400,43750,43750,43750,43750,0
|
|
20240424,162200,35199752400,43750,43750,43750,43750,0
|
|
20240424,162100,35199752400,43750,43750,43750,43750,0
|
|
20240424,162000,35199752400,43750,43750,43750,43750,0
|
|
20240424,161900,35199752400,43750,43750,43750,43750,0
|
|
20240424,161800,35199752400,43750,43750,43750,43750,0
|
|
20240424,161700,35199752400,43750,43750,43750,43750,0
|
|
20240424,161600,35199752400,43750,43750,43750,43750,0
|
|
20240424,161500,35199752400,43750,43750,43750,43750,0
|
|
20240424,161400,35199752400,43750,43750,43750,43750,16135
|
|
20240424,161300,35199752400,43750,43750,43750,43750,0
|
|
20240424,161200,35199752400,43750,43750,43750,43750,0
|
|
20240424,161100,35199752400,43750,43750,43750,43750,0
|
|
20240424,161000,35199752400,43750,43750,43750,43750,0
|
|
20240424,160900,35199752400,43750,43750,43750,43750,0
|
|
20240424,160800,35199752400,43750,43750,43750,43750,0
|
|
20240424,160700,35199752400,43750,43750,43750,43750,0
|
|
20240424,160600,35199752400,43750,43750,43750,43750,0
|
|
20240424,160500,35199752400,43750,43750,43750,43750,0
|
|
20240424,160400,35199752400,43750,43750,43750,43750,0
|
|
20240424,160300,35199752400,43750,43750,43750,43750,0
|
|
20240424,160200,35199752400,43750,43750,43750,43750,0
|
|
20240424,160100,35199752400,43750,43750,43750,43750,0
|
|
20240424,160000,35199752400,43750,43750,43750,43750,0
|
|
20240424,155900,35199752400,43750,43750,43750,43750,0
|
|
20240424,155800,35199752400,43750,43750,43750,43750,0
|
|
20240424,155700,35199752400,43750,43750,43750,43750,0
|
|
20240424,155600,35199752400,43750,43750,43750,43750,0
|
|
20240424,155500,35199752400,43750,43750,43750,43750,0
|
|
20240424,155400,35199752400,43750,43750,43750,43750,0
|
|
20240424,155300,35199752400,43750,43750,43750,43750,0
|
|
20240424,155200,35199752400,43750,43750,43750,43750,0
|
|
20240424,155100,35199752400,43750,43750,43750,43750,0
|
|
20240424,155000,35199752400,43750,43750,43750,43750,0
|
|
20240424,154900,35199752400,43750,43750,43750,43750,0
|
|
20240424,154800,35199752400,43750,43750,43750,43750,0
|
|
20240424,154700,35199752400,43750,43750,43750,43750,0
|
|
20240424,154600,35199752400,43750,43750,43750,43750,0
|
|
20240424,154500,35199752400,43750,43750,43750,43750,0
|
|
20240424,154400,35199752400,43750,43750,43750,43750,16135
|
|
20240424,154300,35199752400,43750,43750,43750,43750,0
|
|
20240424,154200,35199752400,43750,43750,43750,43750,0
|
|
20240424,154100,35199752400,43750,43750,43750,43750,0
|
|
20240424,154000,35199752400,43750,43750,43750,43750,0
|
|
20240424,153900,35199752400,43750,43750,43750,43750,0
|
|
20240424,153800,35199752400,43750,43750,43750,43750,0
|
|
20240424,153700,35199752400,43750,43750,43750,43750,0
|
|
20240424,153600,35199752400,43750,43750,43750,43750,0
|
|
20240424,153500,35199752400,43750,43750,43750,43750,0
|
|
20240424,153400,35199752400,43750,43750,43750,43750,0
|
|
20240424,153300,35199752400,43750,43750,43750,43750,0
|
|
20240424,153200,35199752400,43750,43750,43750,43750,0
|
|
20240424,153100,35199752400,43750,43750,43750,43750,0
|
|
20240424,153000,35199752400,43750,43750,43750,43750,16135
|
|
20240424,152900,34493846150,43850,43850,43850,43850,0
|
|
20240424,152800,34493846150,43850,43850,43850,43850,0
|
|
20240424,152700,34493846150,43850,43850,43850,43850,0
|
|
20240424,152600,34493846150,43850,43850,43850,43850,0
|
|
20240424,152500,34493846150,43850,43850,43850,43850,0
|
|
20240424,152400,34493846150,43850,43850,43850,43850,0
|
|
20240424,152300,34493846150,43850,43850,43850,43850,0
|
|
20240424,152200,34493846150,43850,43850,43850,43850,0
|
|
20240424,152100,34493846150,43850,43850,43850,43850,0
|
|
20240424,152000,34493846150,43850,43850,43850,43850,0
|
|
20240424,151900,34493846150,43850,43850,43850,43800,346
|
|
20240424,151800,34478680150,43800,43850,43850,43750,1265
|
|
20240424,151700,34423284400,43800,43850,43850,43800,471
|
|
20240424,151600,34402645700,43800,43750,43900,43750,2636
|
|
20240424,151500,34287034000,43750,43750,43800,43750,385
|
|
20240424,151400,34270174450,43750,43750,43800,43750,1647
|
|
20240424,151300,34198062100,43800,43750,43800,43750,1906
|
|
20240424,151200,34114631350,43750,43750,43750,43700,2059
|
|
20240424,151100,34024567950,43750,43750,43800,43700,3615
|
|
20240424,151000,33866398550,43750,43750,43800,43750,801
|
|
20240424,150900,33831348950,43750,43800,43800,43750,1034
|
|
20240424,150800,33786098450,43800,43800,43850,43750,695
|
|
20240424,150700,33755673850,43800,43850,43850,43750,2372
|
|
20240424,150600,33651784100,43800,43800,43850,43800,909
|
|
20240424,150500,33611956400,43800,43850,43850,43800,698
|
|
20240424,150400,33581368600,43850,43800,43850,43800,643
|
|
20240424,150300,33553197500,43850,43800,43850,43800,727
|
|
20240424,150200,33521345350,43800,43850,43850,43800,1311
|
|
20240424,150100,33463904000,43850,43800,43850,43800,623
|
|
20240424,150000,33436609950,43850,43850,43850,43800,577
|
|
20240424,145900,33411328350,43800,43850,43850,43800,1332
|
|
20240424,145800,33352955800,43800,43800,43850,43800,561
|
|
20240424,145700,33328374250,43800,43900,43900,43800,882
|
|
20240424,145600,33289692800,43850,43850,43900,43850,656
|
|
20240424,145500,33260905850,43850,43900,43900,43850,470
|
|
20240424,145400,33240291300,43850,43900,43900,43850,1235
|
|
20240424,145300,33186093900,43850,43850,43900,43850,1157
|
|
20240424,145200,33135342800,43850,43850,43900,43850,731
|
|
20240424,145100,33103283100,43900,43850,43900,43850,349
|
|
20240424,145000,33087972300,43900,43900,43900,43850,1097
|
|
20240424,144900,33039818450,43900,43850,43900,43850,707
|
|
20240424,144800,33008809250,43900,43850,43900,43850,699
|
|
20240424,144700,32978131850,43900,43850,43900,43850,2568
|
|
20240424,144600,32865414200,43900,43850,43900,43850,314
|
|
20240424,144500,32851636500,43850,43750,43900,43750,2570
|
|
20240424,144400,32739012700,43800,43800,43800,43750,471
|
|
20240424,144300,32718393100,43750,43750,43800,43750,358
|
|
20240424,144200,32702719600,43750,43700,43800,43700,1395
|
|
20240424,144100,32641692550,43700,43750,43800,43700,1381
|
|
20240424,144000,32581292650,43750,43750,43800,43750,561
|
|
20240424,143900,32556743400,43750,43750,43800,43750,580
|
|
20240424,143800,32531362450,43750,43800,43800,43750,707
|
|
20240424,143700,32500416600,43800,43750,43800,43750,416
|
|
20240424,143600,32482211000,43800,43750,43800,43750,781
|
|
20240424,143500,32448013700,43700,43750,43800,43700,1846
|
|
20240424,143400,32367249300,43750,43750,43800,43750,653
|
|
20240424,143300,32338675000,43750,43750,43800,43750,1340
|
|
20240424,143200,32280032250,43800,43800,43800,43750,720
|
|
20240424,143100,32248516150,43800,43800,43800,43750,801
|
|
20240424,143000,32213447250,43800,43750,43800,43700,2420
|
|
20240424,142900,32107609450,43700,43800,43850,43700,8791
|
|
20240424,142800,31722900600,43800,43800,43850,43800,2607
|
|
20240424,142700,31608701400,43850,43850,43900,43800,2842
|
|
20240424,142600,31484062050,43850,43850,43900,43800,2092
|
|
20240424,142500,31392314100,43850,43850,43900,43850,1548
|
|
20240424,142400,31324430750,43850,43900,43900,43850,2007
|
|
20240424,142300,31236416250,43850,43950,44000,43850,6831
|
|
20240424,142200,30936447800,43950,44050,44050,43950,1343
|
|
20240424,142100,30877352950,44050,44000,44050,44000,295
|
|
20240424,142000,30864361700,44050,44050,44050,44000,383
|
|
20240424,141900,30847495150,44000,44050,44050,44000,136
|
|
20240424,141800,30841507800,44050,44050,44050,44000,831
|
|
20240424,141700,30804920600,44000,44000,44050,44000,557
|
|
20240424,141600,30780397850,44000,44000,44050,44000,474
|
|
20240424,141500,30759524100,44000,44050,44100,44000,869
|
|
20240424,141400,30721223050,44050,44050,44100,44000,1419
|
|
20240424,141300,30658703150,44100,44050,44100,44000,1017
|
|
20240424,141200,30613887350,44050,44000,44050,44000,431
|
|
20240424,141100,30594906200,44050,44050,44050,44000,617
|
|
20240424,141000,30567732100,44000,44050,44050,44000,368
|
|
20240424,140900,30551536450,44000,44000,44050,44000,199
|
|
20240424,140800,30542774250,44000,44000,44050,43950,665
|
|
20240424,140700,30513505300,44050,43950,44050,43950,1241
|
|
20240424,140600,30458907600,43950,43950,44000,43950,173
|
|
20240424,140500,30451302600,43950,44000,44050,43950,741
|
|
20240424,140400,30418713100,43950,44000,44050,43900,5469
|
|
20240424,140300,30178370550,44050,44050,44100,43950,2670
|
|
20240424,140200,30060932200,43950,44100,44100,43950,7539
|
|
20240424,140100,29729260550,44100,44050,44100,44050,1318
|
|
20240424,140000,29671162050,44000,44000,44050,44000,667
|
|
20240424,135900,29641794950,44050,43950,44050,43950,4035
|
|
20240424,135800,29464253850,43950,44000,44000,43950,352
|
|
20240424,135700,29448777700,44000,43950,44000,43950,265
|
|
20240424,135600,29437126200,44000,43950,44000,43950,404
|
|
20240424,135500,29419356300,44000,44000,44000,43950,415
|
|
20240424,135400,29401110300,44000,43950,44000,43950,1644
|
|
20240424,135300,29328840550,43950,43950,44000,43950,231
|
|
20240424,135200,29318687050,44000,43950,44000,43950,320
|
|
20240424,135100,29304618950,43950,44000,44000,43950,314
|
|
20240424,135000,29290810200,44000,44000,44000,43950,391
|
|
20240424,134900,29273617650,44000,44000,44050,43950,2698
|
|
20240424,134800,29154914600,44000,44000,44050,44000,840
|
|
20240424,134700,29117945200,43950,44000,44000,43950,2268
|
|
20240424,134600,29018255250,44000,44000,44050,44000,223
|
|
20240424,134500,29008440500,44000,44050,44050,44000,725
|
|
20240424,134400,28976508300,44050,44050,44050,44000,1428
|
|
20240424,134300,28913606650,44000,44000,44050,44000,192
|
|
20240424,134200,28905153650,44050,44000,44050,44000,244
|
|
20240424,134100,28894412400,44050,44000,44050,44000,220
|
|
20240424,134000,28884726550,44000,44050,44050,44000,277
|
|
20240424,133900,28872535950,44000,44100,44150,44000,3105
|
|
20240424,133800,28735662100,44100,44100,44150,44100,876
|
|
20240424,133700,28697026650,44100,44150,44150,44100,394
|
|
20240424,133600,28679645850,44100,44100,44150,44100,740
|
|
20240424,133500,28647005350,44100,44100,44150,44100,240
|
|
20240424,133400,28636413350,44150,44000,44150,44000,3188
|
|
20240424,133300,28495975800,44000,43900,44000,43900,1837
|
|
20240424,133200,28415241700,43900,43850,43950,43850,1808
|
|
20240424,133100,28335870700,43900,43900,43950,43900,315
|
|
20240424,133000,28322037750,43900,43900,43950,43850,4240
|
|
20240424,132900,28136015050,43950,43900,43950,43900,467
|
|
20240424,132800,28115499500,43900,43900,43950,43900,249
|
|
20240424,132700,28104566800,43900,43900,43950,43850,774
|
|
20240424,132600,28070580700,43950,43900,43950,43900,4185
|
|
20240424,132500,27886851150,43900,43950,43950,43900,3371
|
|
20240424,132400,27738854350,43900,43850,43950,43850,7010
|
|
20240424,132300,27431117000,43850,43850,43900,43850,2129
|
|
20240424,132200,27337756000,43850,43900,43900,43850,2052
|
|
20240424,132100,27247757150,43900,43900,43950,43900,3386
|
|
20240424,132000,27099092550,43950,43900,43950,43900,884
|
|
20240424,131900,27060279700,43900,43900,43950,43900,712
|
|
20240424,131800,27029018000,43950,43900,43950,43900,957
|
|
20240424,131700,26987000400,43950,43950,43950,43900,1042
|
|
20240424,131600,26941243650,43950,44000,44000,43900,4625
|
|
20240424,131500,26738025400,44000,44000,44000,43950,576
|
|
20240424,131400,26712689300,44000,44000,44000,43950,1286
|
|
20240424,131300,26656111350,43950,44000,44000,43950,2000
|
|
20240424,131200,26568144050,44000,44050,44050,44000,1347
|
|
20240424,131100,26508874350,44050,44000,44050,44000,62
|
|
20240424,131000,26506144750,44000,44050,44050,44000,1692
|
|
20240424,130900,26431694800,44000,44050,44050,44000,250
|
|
20240424,130800,26420692550,44050,44050,44050,44000,415
|
|
20240424,130700,26402423800,44050,44050,44050,44000,339
|
|
20240424,130600,26387496250,44050,44050,44050,44000,471
|
|
20240424,130500,26366749000,44000,44050,44050,44000,340
|
|
20240424,130400,26351785050,44050,44050,44050,44000,794
|
|
20240424,130300,26316827300,44050,44000,44050,44000,1142
|
|
20240424,130200,26266534450,44050,44050,44050,44000,3644
|
|
20240424,130100,26106161450,44100,44100,44100,44050,230
|
|
20240424,130000,26096029400,44050,44050,44100,44000,2195
|
|
20240424,125900,25999345300,44100,44100,44100,44050,105
|
|
20240424,125800,25994718650,44100,44050,44100,44050,145
|
|
20240424,125700,25988328700,44050,44000,44100,44000,1847
|
|
20240424,125600,25906900000,44050,44050,44100,44000,2634
|
|
20240424,125500,25790877100,44050,44050,44100,44050,559
|
|
20240424,125400,25766245350,44100,44100,44150,44050,2496
|
|
20240424,125300,25656171650,44100,44150,44150,44100,478
|
|
20240424,125200,25635090850,44100,44150,44150,44100,554
|
|
20240424,125100,25610647200,44100,44150,44150,44100,2478
|
|
20240424,125000,25501253200,44200,44200,44200,44150,196
|
|
20240424,124900,25492591000,44200,44200,44200,44150,245
|
|
20240424,124800,25481762400,44150,44150,44200,44150,465
|
|
20240424,124700,25461227500,44150,44250,44250,44150,927
|
|
20240424,124600,25420254750,44200,44250,44250,44200,1249
|
|
20240424,124500,25365048350,44250,44250,44250,44200,223
|
|
20240424,124400,25355190500,44250,44200,44250,44200,1682
|
|
20240424,124300,25280837950,44250,44300,44300,44250,614
|
|
20240424,124200,25253668300,44250,44200,44300,44200,1655
|
|
20240424,124100,25180423950,44250,44200,44250,44200,762
|
|
20240424,124000,25146743000,44200,44200,44250,44200,2455
|
|
20240424,123900,25038228100,44200,44250,44250,44200,109
|
|
20240424,123800,25033406700,44250,44200,44300,44200,579
|
|
20240424,123700,25007805800,44200,44300,44300,44200,1095
|
|
20240424,123600,24959341550,44300,44250,44300,44250,2937
|
|
20240424,123500,24829265250,44250,44200,44300,44200,5205
|
|
20240424,123400,24598870100,44200,44200,44200,44150,2035
|
|
20240424,123300,24508929650,44150,44200,44200,44150,96
|
|
20240424,123200,24504687550,44200,44200,44200,44150,514
|
|
20240424,123100,24481987100,44200,44200,44200,44150,926
|
|
20240424,123000,24441059550,44200,44150,44200,44150,30
|
|
20240424,122900,24439734250,44150,44150,44200,44150,454
|
|
20240424,122800,24419684650,44200,44200,44200,44150,33
|
|
20240424,122700,24418226250,44150,44150,44200,44150,198
|
|
20240424,122600,24409482850,44200,44150,44200,44100,1674
|
|
20240424,122500,24335576900,44150,44150,44150,44100,2539
|
|
20240424,122400,24223480400,44200,44150,44200,44100,635
|
|
20240424,122300,24195445050,44150,44150,44150,44100,1007
|
|
20240424,122200,24150990950,44150,44150,44150,44100,668
|
|
20240424,122100,24121503450,44150,44150,44150,44100,2123
|
|
20240424,122000,24027773450,44150,44150,44150,44100,625
|
|
20240424,121900,24000182300,44150,44100,44150,44100,1020
|
|
20240424,121800,23955199800,44150,44100,44150,44100,56
|
|
20240424,121700,23952728000,44150,44150,44150,44100,109
|
|
20240424,121600,23947917250,44150,44150,44150,44100,1049
|
|
20240424,121500,23901604350,44100,44100,44100,44100,1410
|
|
20240424,121400,23839423350,44100,44100,44150,44100,1660
|
|
20240424,121300,23766147100,44100,44100,44100,44050,1991
|
|
20240424,121200,23678360200,44100,44050,44100,44000,2419
|
|
20240424,121100,23571795000,44050,44050,44050,44000,587
|
|
20240424,121000,23545938000,44000,44000,44050,43950,4243
|
|
20240424,120900,23359245950,44000,44000,44000,43950,315
|
|
20240424,120800,23345392250,43950,44000,44000,43950,68
|
|
20240424,120700,23342403150,44000,43950,44000,43950,289
|
|
20240424,120600,23329697800,44000,44000,44000,43950,124
|
|
20240424,120500,23324244750,44000,43950,44000,43900,1279
|
|
20240424,120400,23268030400,43950,43950,43950,43950,176
|
|
20240424,120300,23260295200,43950,43900,43950,43900,3555
|
|
20240424,120200,23104054650,43900,43950,43950,43900,5815
|
|
20240424,120100,22848773700,43900,43900,43950,43900,2445
|
|
20240424,120000,22741437700,43900,43900,43950,43900,1057
|
|
20240424,115900,22695028450,43900,43900,43950,43900,183
|
|
20240424,115800,22686992900,43900,43900,43950,43900,3022
|
|
20240424,115700,22554324750,43900,43950,43950,43900,911
|
|
20240424,115600,22514329400,43900,43950,44000,43900,6305
|
|
20240424,115500,22237321900,44000,43950,44000,43950,175
|
|
20240424,115400,22229626100,44000,44000,44000,43950,724
|
|
20240424,115300,22197785900,44000,44000,44000,43950,187
|
|
20240424,115200,22189562900,44000,43950,44000,43950,200
|
|
20240424,115100,22180770000,43950,44050,44050,43950,1081
|
|
20240424,115000,22133206500,44050,44050,44050,44000,1833
|
|
20240424,114900,22052551500,44050,44050,44050,44000,396
|
|
20240424,114800,22035122350,44000,44000,44050,44000,107
|
|
20240424,114700,22030411950,44000,44000,44050,44000,556
|
|
20240424,114600,22005941850,44000,44000,44050,44000,221
|
|
20240424,114500,21996214450,44050,44000,44050,44000,66
|
|
20240424,114400,21993309500,44000,44000,44050,44000,183
|
|
20240424,114300,21985253500,44000,44000,44000,43950,1342
|
|
20240424,114200,21926211100,43950,44000,44000,43950,1233
|
|
20240424,114100,21871968350,44000,43950,44000,43950,868
|
|
20240424,114000,21833805750,43950,44000,44000,43950,92
|
|
20240424,113900,21829760600,44000,44000,44000,43950,73
|
|
20240424,113800,21826548700,43950,44050,44050,43950,2858
|
|
20240424,113700,21700823150,44000,44050,44050,44000,1532
|
|
20240424,113600,21633410800,44050,44000,44050,44000,1172
|
|
20240424,113500,21581801650,44050,44100,44100,44050,909
|
|
20240424,113400,21541757200,44050,44100,44100,44000,2458
|
|
20240424,113300,21433527900,44100,44050,44100,44000,1432
|
|
20240424,113200,21370445800,44050,43950,44050,43950,2223
|
|
20240424,113100,21272628900,43950,43950,44000,43950,642
|
|
20240424,113000,21244409700,43950,43950,44000,43950,359
|
|
20240424,112900,21228627800,43950,43950,44000,43950,68
|
|
20240424,112800,21225636900,43950,44000,44000,43950,382
|
|
20240424,112700,21208841050,43950,43950,44000,43950,1019
|
|
20240424,112600,21164053500,44000,44050,44050,43950,3601
|
|
20240424,112500,21005620350,44000,44000,44050,44000,742
|
|
20240424,112400,20972957400,44050,44050,44050,44000,259
|
|
20240424,112300,20961551250,44050,44050,44050,44000,12101
|
|
20240424,112200,20428591000,44100,44050,44100,44050,896
|
|
20240424,112100,20389079850,44050,44050,44150,44050,2100
|
|
20240424,112000,20296472700,44100,44050,44100,44050,272
|
|
20240424,111900,20284480200,44050,44100,44100,44050,284
|
|
20240424,111800,20271963450,44050,44050,44100,44050,109
|
|
20240424,111700,20267157300,44100,44100,44100,44050,569
|
|
20240424,111600,20242065100,44100,44050,44100,44050,1102
|
|
20240424,111500,20193494200,44050,44050,44100,44050,2472
|
|
20240424,111400,20084574700,44000,44100,44100,44000,5673
|
|
20240424,111300,19834694200,44100,44100,44150,44050,2081
|
|
20240424,111200,19742924400,44100,44150,44150,44100,294
|
|
20240424,111100,19729958400,44150,44100,44150,44050,2233
|
|
20240424,111000,19631501450,44100,44150,44150,44050,1087
|
|
20240424,110900,19583557100,44100,44100,44150,44050,1023
|
|
20240424,110800,19538444600,44100,44050,44100,44050,573
|
|
20240424,110700,19513178050,44100,44150,44150,44100,873
|
|
20240424,110600,19474677150,44150,44150,44150,44100,608
|
|
20240424,110500,19447860450,44150,44150,44150,44100,5480
|
|
20240424,110400,19206149150,44150,44200,44200,44150,516
|
|
20240424,110300,19183362800,44200,44150,44200,44100,631
|
|
20240424,110200,19155501150,44150,44200,44200,44100,2496
|
|
20240424,110100,19045343850,44150,44250,44250,44150,2024
|
|
20240424,110000,18955875350,44250,44250,44300,44200,431
|
|
20240424,105900,18936801300,44200,44200,44250,44200,383
|
|
20240424,105800,18919863200,44200,44200,44250,44150,703
|
|
20240424,105700,18888788750,44250,44150,44250,44150,275
|
|
20240424,105600,18876621700,44150,44250,44250,44150,1746
|
|
20240424,105500,18799446650,44250,44200,44250,44200,287
|
|
20240424,105400,18786747750,44250,44300,44300,44150,3382
|
|
20240424,105300,18637164900,44300,44300,44350,44250,794
|
|
20240424,105200,18601994050,44300,44250,44300,44250,601
|
|
20240424,105100,18575378900,44300,44250,44300,44250,1253
|
|
20240424,105000,18519932600,44250,44250,44250,44200,289
|
|
20240424,104900,18507150550,44200,44150,44250,44150,1202
|
|
20240424,104800,18454017300,44200,44150,44200,44100,1870
|
|
20240424,104700,18371461550,44150,44100,44150,44050,296
|
|
20240424,104600,18358400150,44100,44100,44150,44100,742
|
|
20240424,104500,18325677150,44100,44100,44100,44050,1360
|
|
20240424,104400,18265712800,44050,44050,44100,44050,1023
|
|
20240424,104300,18220633600,44100,44050,44100,44050,558
|
|
20240424,104200,18196037600,44100,44150,44150,44050,4838
|
|
20240424,104100,17982787500,44100,44250,44250,44100,4970
|
|
20240424,104000,17763278650,44250,44250,44300,44200,972
|
|
20240424,103900,17720277400,44250,44250,44300,44250,323
|
|
20240424,103800,17705973050,44250,44300,44300,44250,537
|
|
20240424,103700,17682201750,44250,44300,44300,44250,537
|
|
20240424,103600,17658429050,44300,44250,44300,44250,565
|
|
20240424,103500,17633415050,44300,44350,44350,44250,1027
|
|
20240424,103400,17587955850,44350,44250,44350,44200,3758
|
|
20240424,103300,17421673950,44250,44250,44250,44200,2678
|
|
20240424,103200,17303221900,44250,44400,44400,44250,8819
|
|
20240424,103100,16912489850,44400,44400,44450,44350,2371
|
|
20240424,103000,16807146350,44400,44350,44400,44300,4625
|
|
20240424,102900,16601902300,44400,44400,44400,44350,495
|
|
20240424,102800,16579946700,44400,44350,44400,44350,1060
|
|
20240424,102700,16532907500,44350,44350,44400,44350,1789
|
|
20240424,102600,16453509900,44350,44400,44400,44350,448
|
|
20240424,102500,16433627650,44350,44300,44350,44300,605
|
|
20240424,102400,16406810300,44300,44400,44400,44250,2541
|
|
20240424,102300,16294215700,44400,44450,44450,44350,1133
|
|
20240424,102200,16243914500,44400,44350,44450,44300,2323
|
|
20240424,102100,16140866450,44350,44350,44350,44200,3672
|
|
20240424,102000,15978300750,44350,44350,44400,44300,1174
|
|
20240424,101900,15926282100,44400,44350,44400,44300,1374
|
|
20240424,101800,15865354700,44350,44400,44450,44300,7249
|
|
20240424,101700,15543939200,44450,44450,44450,44400,466
|
|
20240424,101600,15523230200,44450,44450,44450,44400,587
|
|
20240424,101500,15497156750,44450,44500,44500,44450,935
|
|
20240424,101400,15455593800,44450,44450,44500,44400,820
|
|
20240424,101300,15419134100,44450,44450,44450,44400,1206
|
|
20240424,101200,15365542250,44450,44500,44500,44400,2015
|
|
20240424,101100,15275973500,44450,44450,44500,44400,3710
|
|
20240424,101000,15111044950,44450,44500,44500,44450,2140
|
|
20240424,100900,15015820800,44450,44500,44500,44450,960
|
|
20240424,100800,14973111000,44500,44500,44550,44450,2285
|
|
20240424,100700,14871435050,44450,44450,44500,44400,2179
|
|
20240424,100600,14774527750,44450,44450,44550,44400,2470
|
|
20240424,100500,14664660550,44400,44450,44450,44400,778
|
|
20240424,100400,14630087000,44450,44500,44500,44400,1110
|
|
20240424,100300,14580767900,44450,44450,44500,44400,900
|
|
20240424,100200,14540770300,44450,44550,44550,44450,5387
|
|
20240424,100100,14300966400,44550,44500,44550,44500,3214
|
|
20240424,100000,14157903700,44450,44450,44500,44400,3225
|
|
20240424,095900,14014473500,44450,44400,44500,44350,4682
|
|
20240424,095800,13806453150,44400,44250,44400,44250,2576
|
|
20240424,095700,13692266250,44300,44300,44350,44250,2060
|
|
20240424,095600,13600998500,44300,44350,44350,44300,647
|
|
20240424,095500,13572327100,44300,44300,44350,44250,343
|
|
20240424,095400,13557130650,44300,44350,44400,44300,4758
|
|
20240424,095300,13346186250,44350,44350,44400,44350,1923
|
|
20240424,095200,13260866250,44350,44300,44350,44250,973
|
|
20240424,095100,13217764650,44300,44300,44350,44250,1464
|
|
20240424,095000,13152891600,44300,44300,44300,44250,2459
|
|
20240424,094900,13044002200,44300,44300,44300,44250,383
|
|
20240424,094800,13027042000,44300,44300,44350,44200,1315
|
|
20240424,094700,12968787950,44300,44200,44300,44200,1231
|
|
20240424,094600,12914321400,44250,44250,44300,44200,1220
|
|
20240424,094500,12860340100,44250,44100,44250,44100,955
|
|
20240424,094400,12818185050,44100,44100,44150,44050,1015
|
|
20240424,094300,12773424750,44100,44050,44100,44000,3053
|
|
20240424,094200,12639064050,44000,44100,44150,44000,4272
|
|
20240424,094100,12450836600,44100,44050,44150,44050,2004
|
|
20240424,094000,12362498450,44000,44250,44250,44000,14950
|
|
20240424,093900,11703395450,44250,44350,44350,44250,4601
|
|
20240424,093800,11499496000,44400,44550,44550,44350,8777
|
|
20240424,093700,11109329450,44550,44650,44650,44550,9692
|
|
20240424,093600,10677055350,44650,44500,44650,44500,8448
|
|
20240424,093500,10300233450,44500,44500,44500,44450,3473
|
|
20240424,093400,10145693950,44500,44650,44650,44450,8046
|
|
20240424,093300,9787295350,44650,44450,44650,44450,12292
|
|
20240424,093200,9239690500,44450,44400,44500,44350,6857
|
|
20240424,093100,8934918400,44400,44400,44450,44350,6489
|
|
20240424,093000,8646803800,44350,44350,44400,44300,3908
|
|
20240424,092900,8473502150,44350,44350,44350,44300,562
|
|
20240424,092800,8448582850,44350,44300,44400,44300,6952
|
|
20240424,092700,8140195200,44300,44250,44300,44200,4472
|
|
20240424,092600,7942177650,44200,44100,44200,44050,6952
|
|
20240424,092500,7635304400,44100,44150,44150,44100,2932
|
|
20240424,092400,7505929500,44150,44150,44150,44000,1000
|
|
20240424,092300,7461835250,44150,44150,44250,44000,16321
|
|
20240424,092200,6742153900,44150,44100,44150,44100,1059
|
|
20240424,092100,6695435450,44100,44100,44150,44100,779
|
|
20240424,092000,6661072550,44150,44100,44150,44050,1950
|
|
20240424,091900,6575096700,44100,44150,44200,44000,6687
|
|
20240424,091800,6280283300,44150,44200,44200,44150,740
|
|
20240424,091700,6247610650,44150,44150,44200,44150,2212
|
|
20240424,091600,6149919650,44150,44200,44200,44100,3556
|
|
20240424,091500,5992932850,44200,44200,44250,44150,2804
|
|
20240424,091400,5868962800,44250,44300,44350,44200,2611
|
|
20240424,091300,5753391850,44300,44300,44300,44250,2333
|
|
20240424,091200,5650056350,44250,44200,44350,44150,7243
|
|
20240424,091100,5329422250,44200,44150,44250,44150,3151
|
|
20240424,091000,5190177700,44150,44200,44200,44150,3657
|
|
20240424,090900,5028704800,44200,44200,44250,44150,4766
|
|
20240424,090800,4818200500,44200,44300,44350,44200,8269
|
|
20240424,090700,4452106250,44300,44350,44350,44250,2905
|
|
20240424,090600,4323390950,44300,44350,44450,44250,20075
|
|
20240424,090500,3432967400,44300,44150,44350,44100,15876
|
|
20240424,090400,2730709250,44150,44200,44200,44100,3696
|
|
20240424,090300,2567539600,44200,44250,44250,44100,6797
|
|
20240424,090200,2267246150,44200,44150,44250,44050,12240
|
|
20240424,090100,1726855300,44200,44100,44250,44000,10667
|
|
20240424,090000,1256023900,44100,44050,44150,44000,28505
|