671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,200800,71572500,27450,27450,27450,27450,13
|
|
20240426,200700,71572500,27450,27450,27450,27450,0
|
|
20240426,200600,71572500,27450,27450,27450,27450,0
|
|
20240426,200500,71572500,27450,27450,27450,27450,0
|
|
20240426,200400,71572500,27450,27450,27450,27450,0
|
|
20240426,200300,71572500,27450,27450,27450,27450,0
|
|
20240426,200200,71572500,27450,27450,27450,27450,0
|
|
20240426,200100,71572500,27450,27450,27450,27450,0
|
|
20240426,200000,71572500,27450,27450,27450,27450,0
|
|
20240426,195900,71572500,27450,27450,27450,27450,0
|
|
20240426,195800,71572500,27450,27450,27450,27450,0
|
|
20240426,195700,71572500,27450,27450,27450,27450,0
|
|
20240426,195600,71572500,27450,27450,27450,27450,0
|
|
20240426,195500,71572500,27450,27450,27450,27450,0
|
|
20240426,195400,71572500,27450,27450,27450,27450,0
|
|
20240426,195300,71572500,27450,27450,27450,27450,0
|
|
20240426,195200,71572500,27450,27450,27450,27450,0
|
|
20240426,195100,71572500,27450,27450,27450,27450,0
|
|
20240426,195000,71572500,27450,27450,27450,27450,0
|
|
20240426,194900,71572500,27450,27450,27450,27450,0
|
|
20240426,194800,71572500,27450,27450,27450,27450,0
|
|
20240426,194700,71572500,27450,27450,27450,27450,0
|
|
20240426,194600,71572500,27450,27450,27450,27450,0
|
|
20240426,194500,71572500,27450,27450,27450,27450,0
|
|
20240426,194400,71572500,27450,27450,27450,27450,0
|
|
20240426,194300,71572500,27450,27450,27450,27450,0
|
|
20240426,194200,71572500,27450,27450,27450,27450,0
|
|
20240426,194100,71572500,27450,27450,27450,27450,0
|
|
20240426,194000,71572500,27450,27450,27450,27450,0
|
|
20240426,193900,71572500,27450,27450,27450,27450,0
|
|
20240426,193800,71572500,27450,27450,27450,27450,13
|
|
20240426,193700,71572500,27450,27450,27450,27450,0
|
|
20240426,193600,71572500,27450,27450,27450,27450,0
|
|
20240426,193500,71572500,27450,27450,27450,27450,0
|
|
20240426,193400,71572500,27450,27450,27450,27450,0
|
|
20240426,193300,71572500,27450,27450,27450,27450,0
|
|
20240426,193200,71572500,27450,27450,27450,27450,0
|
|
20240426,193100,71572500,27450,27450,27450,27450,0
|
|
20240426,193000,71572500,27450,27450,27450,27450,0
|
|
20240426,192900,71572500,27450,27450,27450,27450,0
|
|
20240426,192800,71572500,27450,27450,27450,27450,0
|
|
20240426,192700,71572500,27450,27450,27450,27450,0
|
|
20240426,192600,71572500,27450,27450,27450,27450,0
|
|
20240426,192500,71572500,27450,27450,27450,27450,0
|
|
20240426,192400,71572500,27450,27450,27450,27450,0
|
|
20240426,192300,71572500,27450,27450,27450,27450,0
|
|
20240426,192200,71572500,27450,27450,27450,27450,0
|
|
20240426,192100,71572500,27450,27450,27450,27450,0
|
|
20240426,192000,71572500,27450,27450,27450,27450,0
|
|
20240426,191900,71572500,27450,27450,27450,27450,0
|
|
20240426,191800,71572500,27450,27450,27450,27450,0
|
|
20240426,191700,71572500,27450,27450,27450,27450,0
|
|
20240426,191600,71572500,27450,27450,27450,27450,0
|
|
20240426,191500,71572500,27450,27450,27450,27450,0
|
|
20240426,191400,71572500,27450,27450,27450,27450,0
|
|
20240426,191300,71572500,27450,27450,27450,27450,0
|
|
20240426,191200,71572500,27450,27450,27450,27450,0
|
|
20240426,191100,71572500,27450,27450,27450,27450,0
|
|
20240426,191000,71572500,27450,27450,27450,27450,0
|
|
20240426,190900,71572500,27450,27450,27450,27450,0
|
|
20240426,190800,71572500,27450,27450,27450,27450,13
|
|
20240426,190700,71572500,27450,27450,27450,27450,0
|
|
20240426,190600,71572500,27450,27450,27450,27450,0
|
|
20240426,190500,71572500,27450,27450,27450,27450,0
|
|
20240426,190400,71572500,27450,27450,27450,27450,0
|
|
20240426,190300,71572500,27450,27450,27450,27450,0
|
|
20240426,190200,71572500,27450,27450,27450,27450,0
|
|
20240426,190100,71572500,27450,27450,27450,27450,0
|
|
20240426,190000,71572500,27450,27450,27450,27450,0
|
|
20240426,185900,71572500,27450,27450,27450,27450,0
|
|
20240426,185800,71572500,27450,27450,27450,27450,0
|
|
20240426,185700,71572500,27450,27450,27450,27450,0
|
|
20240426,185600,71572500,27450,27450,27450,27450,0
|
|
20240426,185500,71572500,27450,27450,27450,27450,0
|
|
20240426,185400,71572500,27450,27450,27450,27450,0
|
|
20240426,185300,71572500,27450,27450,27450,27450,0
|
|
20240426,185200,71572500,27450,27450,27450,27450,0
|
|
20240426,185100,71572500,27450,27450,27450,27450,0
|
|
20240426,185000,71572500,27450,27450,27450,27450,0
|
|
20240426,184900,71572500,27450,27450,27450,27450,0
|
|
20240426,184800,71572500,27450,27450,27450,27450,0
|
|
20240426,184700,71572500,27450,27450,27450,27450,0
|
|
20240426,184600,71572500,27450,27450,27450,27450,0
|
|
20240426,184500,71572500,27450,27450,27450,27450,0
|
|
20240426,184400,71572500,27450,27450,27450,27450,0
|
|
20240426,184300,71572500,27450,27450,27450,27450,0
|
|
20240426,184200,71572500,27450,27450,27450,27450,0
|
|
20240426,184100,71572500,27450,27450,27450,27450,0
|
|
20240426,184000,71572500,27450,27450,27450,27450,0
|
|
20240426,183900,71572500,27450,27450,27450,27450,0
|
|
20240426,183800,71572500,27450,27450,27450,27450,13
|
|
20240426,183700,71572500,27450,27450,27450,27450,0
|
|
20240426,183600,71572500,27450,27450,27450,27450,0
|
|
20240426,183500,71572500,27450,27450,27450,27450,0
|
|
20240426,183400,71572500,27450,27450,27450,27450,0
|
|
20240426,183300,71572500,27450,27450,27450,27450,0
|
|
20240426,183200,71572500,27450,27450,27450,27450,0
|
|
20240426,183100,71572500,27450,27450,27450,27450,0
|
|
20240426,183000,71572500,27450,27450,27450,27450,0
|
|
20240426,182900,71572500,27450,27450,27450,27450,0
|
|
20240426,182800,71572500,27450,27450,27450,27450,0
|
|
20240426,182700,71572500,27450,27450,27450,27450,0
|
|
20240426,182600,71572500,27450,27450,27450,27450,0
|
|
20240426,182500,71572500,27450,27450,27450,27450,0
|
|
20240426,182400,71572500,27450,27450,27450,27450,0
|
|
20240426,182300,71572500,27450,27450,27450,27450,0
|
|
20240426,182200,71572500,27450,27450,27450,27450,0
|
|
20240426,182100,71572500,27450,27450,27450,27450,0
|
|
20240426,182000,71572500,27450,27450,27450,27450,0
|
|
20240426,181900,71572500,27450,27450,27450,27450,0
|
|
20240426,181800,71572500,27450,27450,27450,27450,0
|
|
20240426,181700,71572500,27450,27450,27450,27450,0
|
|
20240426,181600,71572500,27450,27450,27450,27450,0
|
|
20240426,181500,71572500,27450,27450,27450,27450,0
|
|
20240426,181400,71572500,27450,27450,27450,27450,0
|
|
20240426,181300,71572500,27450,27450,27450,27450,0
|
|
20240426,181200,71572500,27450,27450,27450,27450,0
|
|
20240426,181100,71572500,27450,27450,27450,27450,0
|
|
20240426,181000,71572500,27450,27450,27450,27450,0
|
|
20240426,180900,71572500,27450,27450,27450,27450,0
|
|
20240426,180800,71572500,27450,27450,27450,27450,13
|
|
20240426,180700,71572500,27450,27450,27450,27450,0
|
|
20240426,180600,71572500,27450,27450,27450,27450,0
|
|
20240426,180500,71572500,27450,27450,27450,27450,0
|
|
20240426,180400,71572500,27450,27450,27450,27450,0
|
|
20240426,180300,71572500,27450,27450,27450,27450,0
|
|
20240426,180200,71572500,27450,27450,27450,27450,0
|
|
20240426,180100,71572500,27450,27450,27450,27450,0
|
|
20240426,180000,71572500,27450,27450,27450,27450,0
|
|
20240426,175900,71572500,27450,27450,27450,27450,0
|
|
20240426,175800,71572500,27450,27450,27450,27450,0
|
|
20240426,175700,71572500,27450,27450,27450,27450,0
|
|
20240426,175600,71572500,27450,27450,27450,27450,0
|
|
20240426,175500,71572500,27450,27450,27450,27450,0
|
|
20240426,175400,71572500,27450,27450,27450,27450,0
|
|
20240426,175300,71572500,27450,27450,27450,27450,0
|
|
20240426,175200,71572500,27450,27450,27450,27450,0
|
|
20240426,175100,71572500,27450,27450,27450,27450,0
|
|
20240426,175000,71572500,27450,27450,27450,27450,0
|
|
20240426,174900,71572500,27450,27450,27450,27450,0
|
|
20240426,174800,71572500,27450,27450,27450,27450,0
|
|
20240426,174700,71572500,27450,27450,27450,27450,0
|
|
20240426,174600,71572500,27450,27450,27450,27450,0
|
|
20240426,174500,71572500,27450,27450,27450,27450,0
|
|
20240426,174400,71572500,27450,27450,27450,27450,0
|
|
20240426,174300,71572500,27450,27450,27450,27450,0
|
|
20240426,174200,71572500,27450,27450,27450,27450,0
|
|
20240426,174100,71572500,27450,27450,27450,27450,0
|
|
20240426,174000,71572500,27450,27450,27450,27450,0
|
|
20240426,173900,71572500,27450,27450,27450,27450,0
|
|
20240426,173800,71572500,27450,27450,27450,27450,13
|
|
20240426,173700,71572500,27450,27450,27450,27450,0
|
|
20240426,173600,71572500,27450,27450,27450,27450,0
|
|
20240426,173500,71572500,27450,27450,27450,27450,0
|
|
20240426,173400,71572500,27450,27450,27450,27450,0
|
|
20240426,173300,71572500,27450,27450,27450,27450,0
|
|
20240426,173200,71572500,27450,27450,27450,27450,0
|
|
20240426,173100,71572500,27450,27450,27450,27450,0
|
|
20240426,173000,71572500,27450,27450,27450,27450,0
|
|
20240426,172900,71572500,27450,27450,27450,27450,0
|
|
20240426,172800,71572500,27450,27450,27450,27450,0
|
|
20240426,172700,71572500,27450,27450,27450,27450,0
|
|
20240426,172600,71572500,27450,27450,27450,27450,0
|
|
20240426,172500,71572500,27450,27450,27450,27450,0
|
|
20240426,172400,71572500,27450,27450,27450,27450,0
|
|
20240426,172300,71572500,27450,27450,27450,27450,0
|
|
20240426,172200,71572500,27450,27450,27450,27450,0
|
|
20240426,172100,71572500,27450,27450,27450,27450,0
|
|
20240426,172000,71572500,27450,27450,27450,27450,0
|
|
20240426,171900,71572500,27450,27450,27450,27450,0
|
|
20240426,171800,71572500,27450,27450,27450,27450,0
|
|
20240426,171700,71572500,27450,27450,27450,27450,0
|
|
20240426,171600,71572500,27450,27450,27450,27450,0
|
|
20240426,171500,71572500,27450,27450,27450,27450,0
|
|
20240426,171400,71572500,27450,27450,27450,27450,0
|
|
20240426,171300,71572500,27450,27450,27450,27450,0
|
|
20240426,171200,71572500,27450,27450,27450,27450,0
|
|
20240426,171100,71572500,27450,27450,27450,27450,0
|
|
20240426,171000,71572500,27450,27450,27450,27450,0
|
|
20240426,170900,71572500,27450,27450,27450,27450,0
|
|
20240426,170800,71572500,27450,27450,27450,27450,13
|
|
20240426,170700,71572500,27450,27450,27450,27450,0
|
|
20240426,170600,71572500,27450,27450,27450,27450,0
|
|
20240426,170500,71572500,27450,27450,27450,27450,0
|
|
20240426,170400,71572500,27450,27450,27450,27450,0
|
|
20240426,170300,71572500,27450,27450,27450,27450,0
|
|
20240426,170200,71572500,27450,27450,27450,27450,0
|
|
20240426,170100,71572500,27450,27450,27450,27450,0
|
|
20240426,170000,71572500,27450,27450,27450,27450,0
|
|
20240426,165900,71572500,27450,27450,27450,27450,0
|
|
20240426,165800,71572500,27450,27450,27450,27450,0
|
|
20240426,165700,71572500,27450,27450,27450,27450,0
|
|
20240426,165600,71572500,27450,27450,27450,27450,0
|
|
20240426,165500,71572500,27450,27450,27450,27450,0
|
|
20240426,165400,71572500,27450,27450,27450,27450,0
|
|
20240426,165300,71572500,27450,27450,27450,27450,0
|
|
20240426,165200,71572500,27450,27450,27450,27450,0
|
|
20240426,165100,71572500,27450,27450,27450,27450,0
|
|
20240426,165000,71572500,27450,27450,27450,27450,0
|
|
20240426,164900,71572500,27450,27450,27450,27450,0
|
|
20240426,164800,71572500,27450,27450,27450,27450,0
|
|
20240426,164700,71572500,27450,27450,27450,27450,0
|
|
20240426,164600,71572500,27450,27450,27450,27450,0
|
|
20240426,164500,71572500,27450,27450,27450,27450,0
|
|
20240426,164400,71572500,27450,27450,27450,27450,0
|
|
20240426,164300,71572500,27450,27450,27450,27450,0
|
|
20240426,164200,71572500,27450,27450,27450,27450,0
|
|
20240426,164100,71572500,27450,27450,27450,27450,0
|
|
20240426,164000,71572500,27450,27450,27450,27450,0
|
|
20240426,163900,71572500,27450,27450,27450,27450,0
|
|
20240426,163800,71572500,27450,27450,27450,27450,13
|
|
20240426,163700,71572500,27450,27450,27450,27450,0
|
|
20240426,163600,71572500,27450,27450,27450,27450,0
|
|
20240426,163500,71572500,27450,27450,27450,27450,0
|
|
20240426,163400,71572500,27450,27450,27450,27450,0
|
|
20240426,163300,71572500,27450,27450,27450,27450,0
|
|
20240426,163200,71572500,27450,27450,27450,27450,0
|
|
20240426,163100,71572500,27450,27450,27450,27450,0
|
|
20240426,163000,71572500,27450,27450,27450,27450,0
|
|
20240426,162900,71572500,27450,27450,27450,27450,0
|
|
20240426,162800,71572500,27450,27450,27450,27450,0
|
|
20240426,162700,71572500,27450,27450,27450,27450,0
|
|
20240426,162600,71572500,27450,27450,27450,27450,0
|
|
20240426,162500,71572500,27450,27450,27450,27450,0
|
|
20240426,162400,71572500,27450,27450,27450,27450,0
|
|
20240426,162300,71572500,27450,27450,27450,27450,0
|
|
20240426,162200,71572500,27450,27450,27450,27450,0
|
|
20240426,162100,71572500,27450,27450,27450,27450,0
|
|
20240426,162000,71572500,27450,27450,27450,27450,0
|
|
20240426,161900,71572500,27450,27450,27450,27450,0
|
|
20240426,161800,71572500,27450,27450,27450,27450,0
|
|
20240426,161700,71572500,27450,27450,27450,27450,0
|
|
20240426,161600,71572500,27450,27450,27450,27450,0
|
|
20240426,161500,71572500,27450,27450,27450,27450,0
|
|
20240426,161400,71572500,27450,27450,27450,27450,0
|
|
20240426,161300,71572500,27450,27450,27450,27450,0
|
|
20240426,161200,71572500,27450,27450,27450,27450,0
|
|
20240426,161100,71572500,27450,27450,27450,27450,0
|
|
20240426,161000,71572500,27450,27450,27450,27450,0
|
|
20240426,160900,71572500,27450,27450,27450,27450,0
|
|
20240426,160800,71572500,27450,27450,27450,27450,13
|
|
20240426,160700,71572500,27450,27450,27450,27450,0
|
|
20240426,160600,71572500,27450,27450,27450,27450,0
|
|
20240426,160500,71572500,27450,27450,27450,27450,0
|
|
20240426,160400,71572500,27450,27450,27450,27450,0
|
|
20240426,160300,71572500,27450,27450,27450,27450,0
|
|
20240426,160200,71572500,27450,27450,27450,27450,0
|
|
20240426,160100,71572500,27450,27450,27450,27450,0
|
|
20240426,160000,71572500,27450,27450,27450,27450,0
|
|
20240426,155900,71572500,27450,27450,27450,27450,0
|
|
20240426,155800,71572500,27450,27450,27450,27450,0
|
|
20240426,155700,71572500,27450,27450,27450,27450,0
|
|
20240426,155600,71572500,27450,27450,27450,27450,0
|
|
20240426,155500,71572500,27450,27450,27450,27450,0
|
|
20240426,155400,71572500,27450,27450,27450,27450,0
|
|
20240426,155300,71572500,27450,27450,27450,27450,0
|
|
20240426,155200,71572500,27450,27450,27450,27450,0
|
|
20240426,155100,71572500,27450,27450,27450,27450,0
|
|
20240426,155000,71572500,27450,27450,27450,27450,0
|
|
20240426,154900,71572500,27450,27450,27450,27450,0
|
|
20240426,154800,71572500,27450,27450,27450,27450,0
|
|
20240426,154700,71572500,27450,27450,27450,27450,0
|
|
20240426,154600,71572500,27450,27450,27450,27450,0
|
|
20240426,154500,71572500,27450,27450,27450,27450,0
|
|
20240426,154400,71572500,27450,27450,27450,27450,0
|
|
20240426,154300,71572500,27450,27450,27450,27450,0
|
|
20240426,154200,71572500,27450,27450,27450,27450,0
|
|
20240426,154100,71572500,27450,27450,27450,27450,0
|
|
20240426,154000,71572500,27450,27450,27450,27450,0
|
|
20240426,153900,71572500,27450,27450,27450,27450,0
|
|
20240426,153800,71572500,27450,27450,27450,27450,13
|
|
20240426,153700,71572500,27450,27450,27450,27450,0
|
|
20240426,153600,71572500,27450,27450,27450,27450,0
|
|
20240426,153500,71572500,27450,27450,27450,27450,0
|
|
20240426,153400,71572500,27450,27450,27450,27450,0
|
|
20240426,153300,71572500,27450,27450,27450,27450,0
|
|
20240426,153200,71572500,27450,27450,27450,27450,0
|
|
20240426,153100,71572500,27450,27450,27450,27450,0
|
|
20240426,153000,71572500,27450,27450,27450,27450,13
|
|
20240426,152900,71215650,27350,27350,27350,27350,0
|
|
20240426,152800,71215650,27350,27350,27350,27350,0
|
|
20240426,152700,71215650,27350,27350,27350,27350,0
|
|
20240426,152600,71215650,27350,27350,27350,27350,0
|
|
20240426,152500,71215650,27350,27350,27350,27350,0
|
|
20240426,152400,71215650,27350,27350,27350,27350,0
|
|
20240426,152300,71215650,27350,27350,27350,27350,0
|
|
20240426,152200,71215650,27350,27350,27350,27350,0
|
|
20240426,152100,71215650,27350,27350,27350,27350,0
|
|
20240426,152000,71215650,27350,27350,27350,27350,0
|
|
20240426,151900,71215650,27350,27350,27350,27350,0
|
|
20240426,151800,71215650,27350,27350,27350,27350,1
|
|
20240426,151700,71188300,27400,27450,27450,27400,12
|
|
20240426,151600,70859200,27450,27450,27450,27450,7
|
|
20240426,151500,70667050,27450,27450,27450,27450,0
|
|
20240426,151400,70667050,27450,27400,27450,27400,3
|
|
20240426,151300,70584750,27450,27450,27450,27450,6
|
|
20240426,151200,70420050,27450,27450,27450,27450,0
|
|
20240426,151100,70420050,27450,27450,27450,27450,5
|
|
20240426,151000,70282800,27400,27400,27400,27400,7
|
|
20240426,150900,70091000,27350,27350,27350,27350,0
|
|
20240426,150800,70091000,27350,27350,27350,27300,6
|
|
20240426,150700,69926950,27400,27400,27400,27400,4
|
|
20240426,150600,69817350,27400,27400,27400,27400,0
|
|
20240426,150500,69817350,27400,27400,27400,27400,7
|
|
20240426,150400,69625550,27400,27400,27400,27400,0
|
|
20240426,150300,69625550,27400,27350,27400,27350,3
|
|
20240426,150200,69543400,27400,27400,27400,27400,5
|
|
20240426,150100,69406400,27400,27350,27400,27350,2
|
|
20240426,150000,69351650,27400,27400,27400,27400,19
|
|
20240426,145900,68831050,27400,27400,27400,27400,0
|
|
20240426,145800,68831050,27400,27400,27400,27400,9
|
|
20240426,145700,68584450,27400,27400,27400,27400,2
|
|
20240426,145600,68529650,27400,27400,27400,27400,3
|
|
20240426,145500,68447450,27350,27350,27350,27350,1
|
|
20240426,145400,68420100,27400,27400,27400,27400,2
|
|
20240426,145300,68365300,27400,27400,27400,27400,6
|
|
20240426,145200,68200900,27400,27400,27400,27400,1
|
|
20240426,145100,68173500,27300,27300,27300,27300,0
|
|
20240426,145000,68173500,27300,27400,27400,27300,15
|
|
20240426,144900,67763750,27400,27400,27400,27400,5
|
|
20240426,144800,67626750,27400,27400,27400,27400,3
|
|
20240426,144700,67544550,27400,27400,27400,27400,84
|
|
20240426,144600,65242950,27400,27400,27400,27400,0
|
|
20240426,144500,65242950,27400,27400,27400,27400,6
|
|
20240426,144400,65078550,27400,27400,27400,27400,0
|
|
20240426,144300,65078550,27400,27400,27400,27400,16
|
|
20240426,144200,64640150,27350,27350,27350,27350,30
|
|
20240426,144100,63819650,27400,27400,27400,27400,2
|
|
20240426,144000,63764850,27350,27350,27350,27350,14
|
|
20240426,143900,63381950,27350,27350,27350,27350,3
|
|
20240426,143800,63299900,27350,27350,27350,27350,5
|
|
20240426,143700,63163150,27350,27350,27350,27350,0
|
|
20240426,143600,63163150,27350,27350,27350,27350,9
|
|
20240426,143500,62917000,27350,27350,27350,27350,0
|
|
20240426,143400,62917000,27350,27350,27350,27350,8
|
|
20240426,143300,62698200,27350,27350,27350,27350,0
|
|
20240426,143200,62698200,27350,27350,27350,27350,2
|
|
20240426,143100,62643500,27350,27350,27350,27350,6
|
|
20240426,143000,62479400,27350,27350,27350,27350,3
|
|
20240426,142900,62397350,27350,27350,27350,27350,4
|
|
20240426,142800,62287950,27350,27350,27350,27350,0
|
|
20240426,142700,62287950,27350,27350,27350,27350,8
|
|
20240426,142600,62069150,27350,27350,27350,27350,11
|
|
20240426,142500,61768300,27350,27350,27350,27350,5
|
|
20240426,142400,61631550,27350,27350,27350,27350,0
|
|
20240426,142300,61631550,27350,27350,27350,27350,7
|
|
20240426,142200,61440100,27300,27300,27300,27300,1
|
|
20240426,142100,61412800,27350,27350,27350,27350,3
|
|
20240426,142000,61330750,27350,27350,27350,27350,6
|
|
20240426,141900,61166650,27350,27350,27350,27350,0
|
|
20240426,141800,61166650,27350,27350,27350,27350,6
|
|
20240426,141700,61002550,27300,27300,27300,27300,63
|
|
20240426,141600,59282650,27350,27350,27350,27350,8
|
|
20240426,141500,59063850,27350,27350,27350,27350,0
|
|
20240426,141400,59063850,27350,27350,27350,27350,7
|
|
20240426,141300,58872400,27350,27350,27350,27350,0
|
|
20240426,141200,58872400,27350,27300,27350,27300,4
|
|
20240426,141100,58763050,27350,27350,27350,27350,4
|
|
20240426,141000,58653650,27300,27350,27350,27300,11
|
|
20240426,140900,58353200,27350,27350,27350,27350,6
|
|
20240426,140800,58189100,27300,27350,27350,27300,104
|
|
20240426,140700,55349700,27350,27350,27350,27350,8
|
|
20240426,140600,55130900,27350,27350,27350,27350,0
|
|
20240426,140500,55130900,27350,27350,27350,27350,16
|
|
20240426,140400,54693300,27350,27350,27350,27350,0
|
|
20240426,140300,54693300,27350,27350,27350,27350,8
|
|
20240426,140200,54474500,27350,27350,27350,27350,0
|
|
20240426,140100,54474500,27350,27350,27350,27350,2
|
|
20240426,140000,54419800,27350,27350,27350,27300,159
|
|
20240426,135900,50071650,27400,27400,27400,27400,0
|
|
20240426,135800,50071650,27400,27400,27400,27400,7
|
|
20240426,135700,49879850,27400,27400,27400,27400,0
|
|
20240426,135600,49879850,27400,27400,27400,27400,9
|
|
20240426,135500,49633250,27350,27350,27350,27350,0
|
|
20240426,135400,49633250,27350,27400,27400,27350,15
|
|
20240426,135300,49222750,27400,27400,27400,27400,0
|
|
20240426,135200,49222750,27400,27400,27400,27400,6
|
|
20240426,135100,49058350,27400,27400,27400,27400,0
|
|
20240426,135000,49058350,27400,27400,27400,27400,0
|
|
20240426,134900,49058350,27400,27400,27400,27400,8
|
|
20240426,134800,48839150,27350,27350,27350,27350,1
|
|
20240426,134700,48811800,27400,27400,27400,27400,17
|
|
20240426,134600,48346000,27400,27400,27400,27400,0
|
|
20240426,134500,48346000,27400,27400,27400,27400,8
|
|
20240426,134400,48126800,27350,27350,27350,27350,0
|
|
20240426,134300,48126800,27350,27400,27400,27350,9
|
|
20240426,134200,47880250,27400,27400,27400,27400,0
|
|
20240426,134100,47880250,27400,27400,27400,27400,4
|
|
20240426,134000,47770650,27400,27400,27400,27400,2
|
|
20240426,133900,47715850,27400,27400,27400,27400,0
|
|
20240426,133800,47715850,27400,27350,27400,27350,10
|
|
20240426,133700,47442000,27400,27350,27400,27350,52
|
|
20240426,133600,46019250,27400,27400,27400,27350,25
|
|
20240426,133500,45334300,27350,27350,27350,27350,0
|
|
20240426,133400,45334300,27350,27400,27400,27350,8
|
|
20240426,133300,45115150,27400,27400,27400,27400,0
|
|
20240426,133200,45115150,27400,27400,27400,27400,8
|
|
20240426,133100,44895950,27350,27350,27350,27350,0
|
|
20240426,133000,44895950,27350,27400,27400,27350,38
|
|
20240426,132900,43854850,27400,27400,27400,27400,2
|
|
20240426,132800,43800050,27350,27350,27350,27350,1
|
|
20240426,132700,43772700,27350,27400,27400,27350,16
|
|
20240426,132600,43334800,27350,27350,27400,27350,4
|
|
20240426,132500,43225300,27400,27400,27400,27400,7
|
|
20240426,132400,43033500,27400,27400,27400,27400,0
|
|
20240426,132300,43033500,27400,27400,27400,27400,9
|
|
20240426,132200,42786900,27400,27400,27400,27400,0
|
|
20240426,132100,42786900,27400,27350,27400,27350,6
|
|
20240426,132000,42622550,27400,27400,27400,27400,2
|
|
20240426,131900,42567750,27400,27400,27400,27400,0
|
|
20240426,131800,42567750,27400,27350,27400,27350,18
|
|
20240426,131700,42074600,27400,27350,27400,27350,19
|
|
20240426,131600,41554050,27400,27400,27400,27400,7
|
|
20240426,131500,41362250,27400,27400,27400,27400,0
|
|
20240426,131400,41362250,27400,27400,27400,27400,9
|
|
20240426,131300,41115650,27350,27350,27350,27350,0
|
|
20240426,131200,41115650,27350,27400,27400,27350,6
|
|
20240426,131100,40951300,27400,27400,27400,27400,3
|
|
20240426,131000,40869100,27400,27400,27400,27400,6
|
|
20240426,130900,40704700,27400,27400,27400,27400,3
|
|
20240426,130800,40622500,27350,27350,27350,27350,1
|
|
20240426,130700,40595150,27400,27400,27400,27400,7
|
|
20240426,130600,40403350,27400,27400,27400,27400,0
|
|
20240426,130500,40403350,27400,27400,27400,27400,7
|
|
20240426,130400,40211550,27400,27400,27400,27400,0
|
|
20240426,130300,40211550,27400,27400,27400,27400,8
|
|
20240426,130200,39992350,27350,27350,27350,27350,0
|
|
20240426,130100,39992350,27350,27400,27400,27350,6
|
|
20240426,130000,39828000,27400,27400,27400,27400,2
|
|
20240426,125900,39773200,27400,27400,27400,27400,4
|
|
20240426,125800,39663600,27350,27350,27350,27350,2
|
|
20240426,125700,39608900,27400,27400,27400,27400,0
|
|
20240426,125600,39608900,27400,27400,27400,27400,5
|
|
20240426,125500,39471900,27350,27350,27350,27350,0
|
|
20240426,125400,39471900,27350,27400,27400,27350,16
|
|
20240426,125300,39033950,27400,27400,27400,27400,0
|
|
20240426,125200,39033950,27400,27400,27400,27400,6
|
|
20240426,125100,38869550,27400,27400,27400,27400,3
|
|
20240426,125000,38787350,27400,27400,27400,27400,6
|
|
20240426,124900,38622950,27400,27400,27400,27400,1
|
|
20240426,124800,38595550,27400,27400,27400,27400,6
|
|
20240426,124700,38431150,27300,27300,27300,27300,1
|
|
20240426,124600,38403850,27350,27350,27350,27350,7
|
|
20240426,124500,38212400,27400,27400,27400,27400,7
|
|
20240426,124400,38020600,27400,27400,27400,27400,0
|
|
20240426,124300,38020600,27400,27400,27400,27400,4
|
|
20240426,124200,37911000,27400,27400,27400,27400,2
|
|
20240426,124100,37856200,27400,27400,27400,27400,4
|
|
20240426,124000,37746600,27400,27400,27400,27400,3
|
|
20240426,123900,37664400,27400,27400,27400,27400,5
|
|
20240426,123800,37527400,27350,27350,27350,27350,0
|
|
20240426,123700,37527400,27350,27350,27350,27350,6
|
|
20240426,123600,37363300,27350,27350,27350,27350,2
|
|
20240426,123500,37308600,27350,27350,27350,27350,0
|
|
20240426,123400,37308600,27350,27350,27350,27350,7
|
|
20240426,123300,37117150,27350,27350,27350,27350,0
|
|
20240426,123200,37117150,27350,27350,27350,27350,4
|
|
20240426,123100,37007750,27350,27350,27350,27350,3
|
|
20240426,123000,36925700,27350,27350,27350,27350,6
|
|
20240426,122900,36761600,27350,27350,27350,27350,4
|
|
20240426,122800,36652200,27400,27400,27400,27400,17
|
|
20240426,122700,36186400,27450,27450,27450,27450,1
|
|
20240426,122600,36158950,27300,27400,27400,27300,117
|
|
20240426,122500,32953550,27400,27400,27400,27400,1
|
|
20240426,122400,32926150,27400,27400,27400,27400,0
|
|
20240426,122300,32926150,27400,27400,27400,27400,7
|
|
20240426,122200,32734350,27400,27400,27400,27400,1
|
|
20240426,122100,32706950,27350,27350,27350,27350,0
|
|
20240426,122000,32706950,27350,27300,27350,27300,4
|
|
20240426,121900,32597600,27350,27350,27350,27350,17
|
|
20240426,121800,32132650,27350,27350,27350,27350,2
|
|
20240426,121700,32077950,27250,27250,27250,27250,0
|
|
20240426,121600,32077950,27250,27250,27250,27250,0
|
|
20240426,121500,32077950,27250,27350,27350,27250,15
|
|
20240426,121400,31668150,27350,27350,27350,27350,0
|
|
20240426,121300,31668150,27350,27350,27350,27350,1
|
|
20240426,121200,31640800,27350,27350,27350,27350,6
|
|
20240426,121100,31476700,27350,27350,27350,27350,3
|
|
20240426,121000,31394650,27350,27350,27350,27350,49
|
|
20240426,120900,30054500,27400,27400,27400,27400,2
|
|
20240426,120800,29999700,27350,27350,27350,27350,2
|
|
20240426,120700,29945000,27350,27350,27350,27350,1
|
|
20240426,120600,29917650,27350,27350,27350,27350,6
|
|
20240426,120500,29753550,27350,27350,27350,27350,0
|
|
20240426,120400,29753550,27350,27350,27350,27350,2
|
|
20240426,120300,29698850,27350,27350,27350,27350,4
|
|
20240426,120200,29589450,27350,27300,27350,27300,3
|
|
20240426,120100,29507450,27350,27350,27350,27350,9
|
|
20240426,120000,29261300,27350,27350,27350,27350,2
|
|
20240426,115900,29206600,27350,27350,27350,27350,5
|
|
20240426,115800,29069850,27350,27350,27350,27350,3
|
|
20240426,115700,28987800,27200,27200,27200,27200,0
|
|
20240426,115600,28987800,27200,27200,27200,27200,0
|
|
20240426,115500,28987800,27200,27350,27350,27200,11
|
|
20240426,115400,28687800,27350,27350,27350,27350,0
|
|
20240426,115300,28687800,27350,27350,27350,27350,3
|
|
20240426,115200,28605750,27350,27300,27400,27200,124
|
|
20240426,115100,25222700,27350,27350,27350,27350,2
|
|
20240426,115000,25168000,27350,27350,27350,27350,4
|
|
20240426,114900,25058600,27300,27350,27350,27300,2
|
|
20240426,114800,25003950,27350,27350,27350,27350,4
|
|
20240426,114700,24894550,27350,27350,27350,27350,2
|
|
20240426,114600,24839850,27300,27350,27350,27300,12
|
|
20240426,114500,24512000,27350,27350,27350,27350,0
|
|
20240426,114400,24512000,27350,27350,27350,27350,6
|
|
20240426,114300,24347900,27350,27350,27350,27350,0
|
|
20240426,114200,24347900,27350,27350,27350,27350,4
|
|
20240426,114100,24238500,27350,27350,27350,27350,5
|
|
20240426,114000,24101750,27350,27350,27350,27350,2
|
|
20240426,113900,24047050,27350,27350,27350,27350,5
|
|
20240426,113800,23910300,27350,27350,27350,27350,15
|
|
20240426,113700,23500050,27350,27350,27350,27350,4
|
|
20240426,113600,23390650,27300,27450,27450,27300,54
|
|
20240426,113500,21913600,27450,27450,27450,27450,0
|
|
20240426,113400,21913600,27450,27450,27450,27450,0
|
|
20240426,113300,21913600,27450,27450,27450,27450,0
|
|
20240426,113200,21913600,27450,27450,27450,27450,6
|
|
20240426,113100,21748900,27450,27450,27450,27450,0
|
|
20240426,113000,21748900,27450,27450,27450,27450,0
|
|
20240426,112900,21748900,27450,27450,27450,27450,0
|
|
20240426,112800,21748900,27450,27450,27450,27450,0
|
|
20240426,112700,21748900,27450,27450,27450,27450,0
|
|
20240426,112600,21748900,27450,27450,27450,27450,0
|
|
20240426,112500,21748900,27450,27450,27450,27450,0
|
|
20240426,112400,21748900,27450,27450,27450,27450,0
|
|
20240426,112300,21748900,27450,27450,27450,27450,0
|
|
20240426,112200,21748900,27450,27450,27450,27450,0
|
|
20240426,112100,21748900,27450,27450,27450,27450,0
|
|
20240426,112000,21748900,27450,27450,27450,27450,0
|
|
20240426,111900,21748900,27450,27450,27450,27450,0
|
|
20240426,111800,21748900,27450,27450,27450,27450,0
|
|
20240426,111700,21748900,27450,27450,27450,27450,0
|
|
20240426,111600,21748900,27450,27450,27450,27450,0
|
|
20240426,111500,21748900,27450,27450,27450,27450,0
|
|
20240426,111400,21748900,27450,27450,27450,27450,0
|
|
20240426,111300,21748900,27450,27450,27450,27450,0
|
|
20240426,111200,21748900,27450,27450,27450,27450,0
|
|
20240426,111100,21748900,27450,27450,27450,27450,2
|
|
20240426,111000,21694000,27300,27300,27300,27300,1
|
|
20240426,110900,21666700,27400,27400,27400,27400,0
|
|
20240426,110800,21666700,27400,27400,27400,27400,0
|
|
20240426,110700,21666700,27400,27400,27400,27400,2
|
|
20240426,110600,21611900,27400,27400,27400,27400,0
|
|
20240426,110500,21611900,27400,27400,27400,27400,0
|
|
20240426,110400,21611900,27400,27400,27400,27400,0
|
|
20240426,110300,21611900,27400,27400,27400,27400,0
|
|
20240426,110200,21611900,27400,27400,27400,27400,0
|
|
20240426,110100,21611900,27400,27400,27400,27400,0
|
|
20240426,110000,21611900,27400,27400,27400,27400,2
|
|
20240426,105900,21557100,27500,27500,27500,27500,0
|
|
20240426,105800,21557100,27500,27500,27500,27500,0
|
|
20240426,105700,21557100,27500,27500,27500,27500,0
|
|
20240426,105600,21557100,27500,27500,27500,27500,0
|
|
20240426,105500,21557100,27500,27500,27500,27500,11
|
|
20240426,105400,21254600,27500,27500,27500,27500,0
|
|
20240426,105300,21254600,27500,27500,27500,27500,0
|
|
20240426,105200,21254600,27500,27450,27500,27300,126
|
|
20240426,105100,17797800,27450,27450,27450,27450,0
|
|
20240426,105000,17797800,27450,27400,27450,27400,116
|
|
20240426,104900,14618600,27450,27450,27450,27450,0
|
|
20240426,104800,14618600,27450,27450,27450,27450,0
|
|
20240426,104700,14618600,27450,27450,27450,27450,0
|
|
20240426,104600,14618600,27450,27450,27450,27450,0
|
|
20240426,104500,14618600,27450,27450,27450,27450,0
|
|
20240426,104400,14618600,27450,27450,27450,27450,0
|
|
20240426,104300,14618600,27450,27450,27450,27450,0
|
|
20240426,104200,14618600,27450,27450,27450,27450,0
|
|
20240426,104100,14618600,27450,27450,27450,27450,0
|
|
20240426,104000,14618600,27450,27450,27450,27450,0
|
|
20240426,103900,14618600,27450,27450,27450,27450,0
|
|
20240426,103800,14618600,27450,27450,27450,27450,0
|
|
20240426,103700,14618600,27450,27450,27450,27450,0
|
|
20240426,103600,14618600,27450,27450,27450,27450,0
|
|
20240426,103500,14618600,27450,27450,27450,27450,0
|
|
20240426,103400,14618600,27450,27450,27450,27450,0
|
|
20240426,103300,14618600,27450,27450,27450,27450,0
|
|
20240426,103200,14618600,27450,27450,27450,27450,0
|
|
20240426,103100,14618600,27450,27450,27450,27450,0
|
|
20240426,103000,14618600,27450,27450,27450,27450,0
|
|
20240426,102900,14618600,27450,27450,27450,27450,0
|
|
20240426,102800,14618600,27450,27450,27450,27450,0
|
|
20240426,102700,14618600,27450,27450,27450,27450,0
|
|
20240426,102600,14618600,27450,27450,27450,27450,0
|
|
20240426,102500,14618600,27450,27450,27450,27450,0
|
|
20240426,102400,14618600,27450,27450,27450,27450,0
|
|
20240426,102300,14618600,27450,27450,27450,27450,0
|
|
20240426,102200,14618600,27450,27450,27450,27450,0
|
|
20240426,102100,14618600,27450,27450,27450,27450,0
|
|
20240426,102000,14618600,27450,27450,27450,27450,0
|
|
20240426,101900,14618600,27450,27450,27450,27450,0
|
|
20240426,101800,14618600,27450,27450,27450,27450,0
|
|
20240426,101700,14618600,27450,27450,27450,27450,0
|
|
20240426,101600,14618600,27450,27450,27450,27450,11
|
|
20240426,101500,14316650,27450,27450,27450,27450,0
|
|
20240426,101400,14316650,27450,27450,27450,27450,0
|
|
20240426,101300,14316650,27450,27450,27450,27450,0
|
|
20240426,101200,14316650,27450,27450,27450,27450,2
|
|
20240426,101100,14261750,27300,27300,27300,27300,0
|
|
20240426,101000,14261750,27300,27300,27300,27300,0
|
|
20240426,100900,14261750,27300,27300,27300,27300,0
|
|
20240426,100800,14261750,27300,27300,27300,27300,0
|
|
20240426,100700,14261750,27300,27300,27400,27300,165
|
|
20240426,100600,9756150,27350,27350,27350,27350,3
|
|
20240426,100500,9674100,27450,27450,27450,27450,0
|
|
20240426,100400,9674100,27450,27450,27450,27450,2
|
|
20240426,100300,9619200,27450,27450,27450,27450,1
|
|
20240426,100200,9591750,27450,27450,27450,27450,0
|
|
20240426,100100,9591750,27450,27450,27450,27450,0
|
|
20240426,100000,9591750,27450,27450,27450,27450,1
|
|
20240426,095900,9564300,27450,27450,27450,27450,0
|
|
20240426,095800,9564300,27450,27450,27450,27450,11
|
|
20240426,095700,9262350,27450,27450,27450,27450,0
|
|
20240426,095600,9262350,27450,27450,27450,27450,0
|
|
20240426,095500,9262350,27450,27450,27450,27450,4
|
|
20240426,095400,9152550,27500,27500,27500,27500,0
|
|
20240426,095300,9152550,27500,27500,27500,27500,0
|
|
20240426,095200,9152550,27500,27500,27500,27500,0
|
|
20240426,095100,9152550,27500,27500,27500,27500,1
|
|
20240426,095000,9125050,27550,27550,27550,27550,1
|
|
20240426,094900,9097500,27350,27350,27350,27350,0
|
|
20240426,094800,9097500,27350,27350,27350,27350,0
|
|
20240426,094700,9097500,27350,27350,27350,27350,0
|
|
20240426,094600,9097500,27350,27350,27350,27350,0
|
|
20240426,094500,9097500,27350,27350,27350,27350,0
|
|
20240426,094400,9097500,27350,27350,27350,27350,0
|
|
20240426,094300,9097500,27350,27350,27350,27350,0
|
|
20240426,094200,9097500,27350,27350,27350,27350,0
|
|
20240426,094100,9097500,27350,27350,27350,27350,0
|
|
20240426,094000,9097500,27350,27550,27550,27350,8
|
|
20240426,093900,8878100,27650,27650,27650,27650,0
|
|
20240426,093800,8878100,27650,27650,27650,27650,0
|
|
20240426,093700,8878100,27650,27650,27650,27650,0
|
|
20240426,093600,8878100,27650,27650,27650,27650,0
|
|
20240426,093500,8878100,27650,27650,27650,27650,0
|
|
20240426,093400,8878100,27650,27550,27650,27550,26
|
|
20240426,093300,8160700,27550,27550,27550,27550,1
|
|
20240426,093200,8133150,27300,27300,27300,27300,0
|
|
20240426,093100,8133150,27300,27300,27300,27300,0
|
|
20240426,093000,8133150,27300,27300,27300,27300,0
|
|
20240426,092900,8133150,27300,27300,27300,27300,0
|
|
20240426,092800,8133150,27300,27600,27600,27300,12
|
|
20240426,092700,7805250,27600,27600,27600,27600,0
|
|
20240426,092600,7805250,27600,27600,27600,27600,0
|
|
20240426,092500,7805250,27600,27600,27600,27600,0
|
|
20240426,092400,7805250,27600,27550,27600,27550,27
|
|
20240426,092300,7060700,27600,27550,27600,27550,4
|
|
20240426,092200,6950450,27600,27250,27600,27250,135
|
|
20240426,092100,3269800,27600,27550,27600,27550,8
|
|
20240426,092000,3049350,27600,27600,27600,27600,0
|
|
20240426,091900,3049350,27600,27600,27600,27600,0
|
|
20240426,091800,3049350,27600,27600,27600,27600,0
|
|
20240426,091700,3049350,27600,27600,27600,27600,0
|
|
20240426,091600,3049350,27600,27350,27600,27350,7
|
|
20240426,091500,2857100,27250,27300,27300,27250,20
|
|
20240426,091400,2311150,27450,27450,27450,27450,0
|
|
20240426,091300,2311150,27450,27450,27450,27450,0
|
|
20240426,091200,2311150,27450,27450,27450,27450,0
|
|
20240426,091100,2311150,27450,27450,27450,27450,0
|
|
20240426,091000,2311150,27450,27450,27450,27450,0
|
|
20240426,090900,2311150,27450,27450,27450,27450,0
|
|
20240426,090800,2311150,27450,27450,27450,27450,0
|
|
20240426,090700,2311150,27450,27450,27450,27450,0
|
|
20240426,090600,2311150,27450,27450,27450,27450,0
|
|
20240426,090500,2311150,27450,27450,27450,27450,0
|
|
20240426,090400,2311150,27450,27450,27450,27450,8
|
|
20240426,090300,2091550,27150,27150,27150,27150,0
|
|
20240426,090200,2091550,27150,27150,27150,27150,0
|
|
20240426,090100,2091550,27150,27150,27150,27150,1
|
|
20240426,090000,2064400,27250,27150,27250,27150,76
|