675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,201200,198415800,44700,44700,44700,44700,64
|
|
20240426,201100,198415800,44700,44700,44700,44700,0
|
|
20240426,201000,198415800,44700,44700,44700,44700,0
|
|
20240426,200900,198415800,44700,44700,44700,44700,0
|
|
20240426,200800,198415800,44700,44700,44700,44700,0
|
|
20240426,200700,198415800,44700,44700,44700,44700,0
|
|
20240426,200600,198415800,44700,44700,44700,44700,0
|
|
20240426,200500,198415800,44700,44700,44700,44700,0
|
|
20240426,200400,198415800,44700,44700,44700,44700,0
|
|
20240426,200300,198415800,44700,44700,44700,44700,0
|
|
20240426,200200,198415800,44700,44700,44700,44700,0
|
|
20240426,200100,198415800,44700,44700,44700,44700,0
|
|
20240426,200000,198415800,44700,44700,44700,44700,0
|
|
20240426,195900,198415800,44700,44700,44700,44700,0
|
|
20240426,195800,198415800,44700,44700,44700,44700,0
|
|
20240426,195700,198415800,44700,44700,44700,44700,0
|
|
20240426,195600,198415800,44700,44700,44700,44700,0
|
|
20240426,195500,198415800,44700,44700,44700,44700,0
|
|
20240426,195400,198415800,44700,44700,44700,44700,0
|
|
20240426,195300,198415800,44700,44700,44700,44700,0
|
|
20240426,195200,198415800,44700,44700,44700,44700,0
|
|
20240426,195100,198415800,44700,44700,44700,44700,0
|
|
20240426,195000,198415800,44700,44700,44700,44700,0
|
|
20240426,194900,198415800,44700,44700,44700,44700,0
|
|
20240426,194800,198415800,44700,44700,44700,44700,0
|
|
20240426,194700,198415800,44700,44700,44700,44700,0
|
|
20240426,194600,198415800,44700,44700,44700,44700,0
|
|
20240426,194500,198415800,44700,44700,44700,44700,0
|
|
20240426,194400,198415800,44700,44700,44700,44700,0
|
|
20240426,194300,198415800,44700,44700,44700,44700,0
|
|
20240426,194200,198415800,44700,44700,44700,44700,64
|
|
20240426,194100,198415800,44700,44700,44700,44700,0
|
|
20240426,194000,198415800,44700,44700,44700,44700,0
|
|
20240426,193900,198415800,44700,44700,44700,44700,0
|
|
20240426,193800,198415800,44700,44700,44700,44700,0
|
|
20240426,193700,198415800,44700,44700,44700,44700,0
|
|
20240426,193600,198415800,44700,44700,44700,44700,0
|
|
20240426,193500,198415800,44700,44700,44700,44700,0
|
|
20240426,193400,198415800,44700,44700,44700,44700,0
|
|
20240426,193300,198415800,44700,44700,44700,44700,0
|
|
20240426,193200,198415800,44700,44700,44700,44700,0
|
|
20240426,193100,198415800,44700,44700,44700,44700,0
|
|
20240426,193000,198415800,44700,44700,44700,44700,0
|
|
20240426,192900,198415800,44700,44700,44700,44700,0
|
|
20240426,192800,198415800,44700,44700,44700,44700,0
|
|
20240426,192700,198415800,44700,44700,44700,44700,0
|
|
20240426,192600,198415800,44700,44700,44700,44700,0
|
|
20240426,192500,198415800,44700,44700,44700,44700,0
|
|
20240426,192400,198415800,44700,44700,44700,44700,0
|
|
20240426,192300,198415800,44700,44700,44700,44700,0
|
|
20240426,192200,198415800,44700,44700,44700,44700,0
|
|
20240426,192100,198415800,44700,44700,44700,44700,0
|
|
20240426,192000,198415800,44700,44700,44700,44700,0
|
|
20240426,191900,198415800,44700,44700,44700,44700,0
|
|
20240426,191800,198415800,44700,44700,44700,44700,0
|
|
20240426,191700,198415800,44700,44700,44700,44700,0
|
|
20240426,191600,198415800,44700,44700,44700,44700,0
|
|
20240426,191500,198415800,44700,44700,44700,44700,0
|
|
20240426,191400,198415800,44700,44700,44700,44700,0
|
|
20240426,191300,198415800,44700,44700,44700,44700,0
|
|
20240426,191200,198415800,44700,44700,44700,44700,64
|
|
20240426,191100,198415800,44700,44700,44700,44700,0
|
|
20240426,191000,198415800,44700,44700,44700,44700,0
|
|
20240426,190900,198415800,44700,44700,44700,44700,0
|
|
20240426,190800,198415800,44700,44700,44700,44700,0
|
|
20240426,190700,198415800,44700,44700,44700,44700,0
|
|
20240426,190600,198415800,44700,44700,44700,44700,0
|
|
20240426,190500,198415800,44700,44700,44700,44700,0
|
|
20240426,190400,198415800,44700,44700,44700,44700,0
|
|
20240426,190300,198415800,44700,44700,44700,44700,0
|
|
20240426,190200,198415800,44700,44700,44700,44700,0
|
|
20240426,190100,198415800,44700,44700,44700,44700,0
|
|
20240426,190000,198415800,44700,44700,44700,44700,0
|
|
20240426,185900,198415800,44700,44700,44700,44700,0
|
|
20240426,185800,198415800,44700,44700,44700,44700,0
|
|
20240426,185700,198415800,44700,44700,44700,44700,0
|
|
20240426,185600,198415800,44700,44700,44700,44700,0
|
|
20240426,185500,198415800,44700,44700,44700,44700,0
|
|
20240426,185400,198415800,44700,44700,44700,44700,0
|
|
20240426,185300,198415800,44700,44700,44700,44700,0
|
|
20240426,185200,198415800,44700,44700,44700,44700,0
|
|
20240426,185100,198415800,44700,44700,44700,44700,0
|
|
20240426,185000,198415800,44700,44700,44700,44700,0
|
|
20240426,184900,198415800,44700,44700,44700,44700,0
|
|
20240426,184800,198415800,44700,44700,44700,44700,0
|
|
20240426,184700,198415800,44700,44700,44700,44700,0
|
|
20240426,184600,198415800,44700,44700,44700,44700,0
|
|
20240426,184500,198415800,44700,44700,44700,44700,0
|
|
20240426,184400,198415800,44700,44700,44700,44700,0
|
|
20240426,184300,198415800,44700,44700,44700,44700,0
|
|
20240426,184200,198415800,44700,44700,44700,44700,64
|
|
20240426,184100,198415800,44700,44700,44700,44700,0
|
|
20240426,184000,198415800,44700,44700,44700,44700,0
|
|
20240426,183900,198415800,44700,44700,44700,44700,0
|
|
20240426,183800,198415800,44700,44700,44700,44700,0
|
|
20240426,183700,198415800,44700,44700,44700,44700,0
|
|
20240426,183600,198415800,44700,44700,44700,44700,0
|
|
20240426,183500,198415800,44700,44700,44700,44700,0
|
|
20240426,183400,198415800,44700,44700,44700,44700,0
|
|
20240426,183300,198415800,44700,44700,44700,44700,0
|
|
20240426,183200,198415800,44700,44700,44700,44700,0
|
|
20240426,183100,198415800,44700,44700,44700,44700,0
|
|
20240426,183000,198415800,44700,44700,44700,44700,0
|
|
20240426,182900,198415800,44700,44700,44700,44700,0
|
|
20240426,182800,198415800,44700,44700,44700,44700,0
|
|
20240426,182700,198415800,44700,44700,44700,44700,0
|
|
20240426,182600,198415800,44700,44700,44700,44700,0
|
|
20240426,182500,198415800,44700,44700,44700,44700,0
|
|
20240426,182400,198415800,44700,44700,44700,44700,0
|
|
20240426,182300,198415800,44700,44700,44700,44700,0
|
|
20240426,182200,198415800,44700,44700,44700,44700,0
|
|
20240426,182100,198415800,44700,44700,44700,44700,0
|
|
20240426,182000,198415800,44700,44700,44700,44700,0
|
|
20240426,181900,198415800,44700,44700,44700,44700,0
|
|
20240426,181800,198415800,44700,44700,44700,44700,0
|
|
20240426,181700,198415800,44700,44700,44700,44700,0
|
|
20240426,181600,198415800,44700,44700,44700,44700,0
|
|
20240426,181500,198415800,44700,44700,44700,44700,0
|
|
20240426,181400,198415800,44700,44700,44700,44700,0
|
|
20240426,181300,198415800,44700,44700,44700,44700,0
|
|
20240426,181200,198415800,44700,44700,44700,44700,64
|
|
20240426,181100,198415800,44700,44700,44700,44700,0
|
|
20240426,181000,198415800,44700,44700,44700,44700,0
|
|
20240426,180900,198415800,44700,44700,44700,44700,0
|
|
20240426,180800,198415800,44700,44700,44700,44700,0
|
|
20240426,180700,198415800,44700,44700,44700,44700,0
|
|
20240426,180600,198415800,44700,44700,44700,44700,0
|
|
20240426,180500,198415800,44700,44700,44700,44700,0
|
|
20240426,180400,198415800,44700,44700,44700,44700,0
|
|
20240426,180300,198415800,44700,44700,44700,44700,0
|
|
20240426,180200,198415800,44700,44700,44700,44700,0
|
|
20240426,180100,198415800,44700,44700,44700,44700,0
|
|
20240426,180000,198415800,44700,44700,44700,44700,0
|
|
20240426,175900,198415800,44700,44700,44700,44700,0
|
|
20240426,175800,198415800,44700,44700,44700,44700,0
|
|
20240426,175700,198415800,44700,44700,44700,44700,0
|
|
20240426,175600,198415800,44700,44700,44700,44700,0
|
|
20240426,175500,198415800,44700,44700,44700,44700,0
|
|
20240426,175400,198415800,44700,44700,44700,44700,0
|
|
20240426,175300,198415800,44700,44700,44700,44700,0
|
|
20240426,175200,198415800,44700,44700,44700,44700,0
|
|
20240426,175100,198415800,44700,44700,44700,44700,0
|
|
20240426,175000,198415800,44700,44700,44700,44700,0
|
|
20240426,174900,198415800,44700,44700,44700,44700,0
|
|
20240426,174800,198415800,44700,44700,44700,44700,0
|
|
20240426,174700,198415800,44700,44700,44700,44700,0
|
|
20240426,174600,198415800,44700,44700,44700,44700,0
|
|
20240426,174500,198415800,44700,44700,44700,44700,0
|
|
20240426,174400,198415800,44700,44700,44700,44700,0
|
|
20240426,174300,198415800,44700,44700,44700,44700,0
|
|
20240426,174200,198415800,44700,44700,44700,44700,64
|
|
20240426,174100,198415800,44700,44700,44700,44700,0
|
|
20240426,174000,198415800,44700,44700,44700,44700,0
|
|
20240426,173900,198415800,44700,44700,44700,44700,0
|
|
20240426,173800,198415800,44700,44700,44700,44700,0
|
|
20240426,173700,198415800,44700,44700,44700,44700,0
|
|
20240426,173600,198415800,44700,44700,44700,44700,0
|
|
20240426,173500,198415800,44700,44700,44700,44700,0
|
|
20240426,173400,198415800,44700,44700,44700,44700,0
|
|
20240426,173300,198415800,44700,44700,44700,44700,0
|
|
20240426,173200,198415800,44700,44700,44700,44700,0
|
|
20240426,173100,198415800,44700,44700,44700,44700,0
|
|
20240426,173000,198415800,44700,44700,44700,44700,0
|
|
20240426,172900,198415800,44700,44700,44700,44700,0
|
|
20240426,172800,198415800,44700,44700,44700,44700,0
|
|
20240426,172700,198415800,44700,44700,44700,44700,0
|
|
20240426,172600,198415800,44700,44700,44700,44700,0
|
|
20240426,172500,198415800,44700,44700,44700,44700,0
|
|
20240426,172400,198415800,44700,44700,44700,44700,0
|
|
20240426,172300,198415800,44700,44700,44700,44700,0
|
|
20240426,172200,198415800,44700,44700,44700,44700,0
|
|
20240426,172100,198415800,44700,44700,44700,44700,0
|
|
20240426,172000,198415800,44700,44700,44700,44700,0
|
|
20240426,171900,198415800,44700,44700,44700,44700,0
|
|
20240426,171800,198415800,44700,44700,44700,44700,0
|
|
20240426,171700,198415800,44700,44700,44700,44700,0
|
|
20240426,171600,198415800,44700,44700,44700,44700,0
|
|
20240426,171500,198415800,44700,44700,44700,44700,0
|
|
20240426,171400,198415800,44700,44700,44700,44700,0
|
|
20240426,171300,198415800,44700,44700,44700,44700,0
|
|
20240426,171200,198415800,44700,44700,44700,44700,64
|
|
20240426,171100,198415800,44700,44700,44700,44700,0
|
|
20240426,171000,198415800,44700,44700,44700,44700,0
|
|
20240426,170900,198415800,44700,44700,44700,44700,0
|
|
20240426,170800,198415800,44700,44700,44700,44700,0
|
|
20240426,170700,198415800,44700,44700,44700,44700,0
|
|
20240426,170600,198415800,44700,44700,44700,44700,0
|
|
20240426,170500,198415800,44700,44700,44700,44700,0
|
|
20240426,170400,198415800,44700,44700,44700,44700,0
|
|
20240426,170300,198415800,44700,44700,44700,44700,0
|
|
20240426,170200,198415800,44700,44700,44700,44700,0
|
|
20240426,170100,198415800,44700,44700,44700,44700,0
|
|
20240426,170000,198415800,44700,44700,44700,44700,0
|
|
20240426,165900,198415800,44700,44700,44700,44700,0
|
|
20240426,165800,198415800,44700,44700,44700,44700,0
|
|
20240426,165700,198415800,44700,44700,44700,44700,0
|
|
20240426,165600,198415800,44700,44700,44700,44700,0
|
|
20240426,165500,198415800,44700,44700,44700,44700,0
|
|
20240426,165400,198415800,44700,44700,44700,44700,0
|
|
20240426,165300,198415800,44700,44700,44700,44700,0
|
|
20240426,165200,198415800,44700,44700,44700,44700,0
|
|
20240426,165100,198415800,44700,44700,44700,44700,0
|
|
20240426,165000,198415800,44700,44700,44700,44700,0
|
|
20240426,164900,198415800,44700,44700,44700,44700,0
|
|
20240426,164800,198415800,44700,44700,44700,44700,0
|
|
20240426,164700,198415800,44700,44700,44700,44700,0
|
|
20240426,164600,198415800,44700,44700,44700,44700,0
|
|
20240426,164500,198415800,44700,44700,44700,44700,0
|
|
20240426,164400,198415800,44700,44700,44700,44700,0
|
|
20240426,164300,198415800,44700,44700,44700,44700,0
|
|
20240426,164200,198415800,44700,44700,44700,44700,64
|
|
20240426,164100,198415800,44700,44700,44700,44700,0
|
|
20240426,164000,198415800,44700,44700,44700,44700,0
|
|
20240426,163900,198415800,44700,44700,44700,44700,0
|
|
20240426,163800,198415800,44700,44700,44700,44700,0
|
|
20240426,163700,198415800,44700,44700,44700,44700,0
|
|
20240426,163600,198415800,44700,44700,44700,44700,0
|
|
20240426,163500,198415800,44700,44700,44700,44700,0
|
|
20240426,163400,198415800,44700,44700,44700,44700,0
|
|
20240426,163300,198415800,44700,44700,44700,44700,0
|
|
20240426,163200,198415800,44700,44700,44700,44700,0
|
|
20240426,163100,198415800,44700,44700,44700,44700,0
|
|
20240426,163000,198415800,44700,44700,44700,44700,0
|
|
20240426,162900,198415800,44700,44700,44700,44700,0
|
|
20240426,162800,198415800,44700,44700,44700,44700,0
|
|
20240426,162700,198415800,44700,44700,44700,44700,0
|
|
20240426,162600,198415800,44700,44700,44700,44700,0
|
|
20240426,162500,198415800,44700,44700,44700,44700,0
|
|
20240426,162400,198415800,44700,44700,44700,44700,0
|
|
20240426,162300,198415800,44700,44700,44700,44700,0
|
|
20240426,162200,198415800,44700,44700,44700,44700,0
|
|
20240426,162100,198415800,44700,44700,44700,44700,0
|
|
20240426,162000,198415800,44700,44700,44700,44700,0
|
|
20240426,161900,198415800,44700,44700,44700,44700,0
|
|
20240426,161800,198415800,44700,44700,44700,44700,0
|
|
20240426,161700,198415800,44700,44700,44700,44700,0
|
|
20240426,161600,198415800,44700,44700,44700,44700,0
|
|
20240426,161500,198415800,44700,44700,44700,44700,0
|
|
20240426,161400,198415800,44700,44700,44700,44700,0
|
|
20240426,161300,198415800,44700,44700,44700,44700,0
|
|
20240426,161200,198415800,44700,44700,44700,44700,64
|
|
20240426,161100,198415800,44700,44700,44700,44700,0
|
|
20240426,161000,198415800,44700,44700,44700,44700,0
|
|
20240426,160900,198415800,44700,44700,44700,44700,0
|
|
20240426,160800,198415800,44700,44700,44700,44700,0
|
|
20240426,160700,198415800,44700,44700,44700,44700,0
|
|
20240426,160600,198415800,44700,44700,44700,44700,0
|
|
20240426,160500,198415800,44700,44700,44700,44700,0
|
|
20240426,160400,198415800,44700,44700,44700,44700,0
|
|
20240426,160300,198415800,44700,44700,44700,44700,0
|
|
20240426,160200,198415800,44700,44700,44700,44700,0
|
|
20240426,160100,198415800,44700,44700,44700,44700,0
|
|
20240426,160000,198415800,44700,44700,44700,44700,0
|
|
20240426,155900,198415800,44700,44700,44700,44700,0
|
|
20240426,155800,198415800,44700,44700,44700,44700,0
|
|
20240426,155700,198415800,44700,44700,44700,44700,0
|
|
20240426,155600,198415800,44700,44700,44700,44700,0
|
|
20240426,155500,198415800,44700,44700,44700,44700,0
|
|
20240426,155400,198415800,44700,44700,44700,44700,0
|
|
20240426,155300,198415800,44700,44700,44700,44700,0
|
|
20240426,155200,198415800,44700,44700,44700,44700,0
|
|
20240426,155100,198415800,44700,44700,44700,44700,0
|
|
20240426,155000,198415800,44700,44700,44700,44700,0
|
|
20240426,154900,198415800,44700,44700,44700,44700,0
|
|
20240426,154800,198415800,44700,44700,44700,44700,0
|
|
20240426,154700,198415800,44700,44700,44700,44700,0
|
|
20240426,154600,198415800,44700,44700,44700,44700,0
|
|
20240426,154500,198415800,44700,44700,44700,44700,0
|
|
20240426,154400,198415800,44700,44700,44700,44700,0
|
|
20240426,154300,198415800,44700,44700,44700,44700,0
|
|
20240426,154200,198415800,44700,44700,44700,44700,64
|
|
20240426,154100,198415800,44700,44700,44700,44700,0
|
|
20240426,154000,198415800,44700,44700,44700,44700,0
|
|
20240426,153900,198415800,44700,44700,44700,44700,0
|
|
20240426,153800,198415800,44700,44700,44700,44700,0
|
|
20240426,153700,198415800,44700,44700,44700,44700,0
|
|
20240426,153600,198415800,44700,44700,44700,44700,0
|
|
20240426,153500,198415800,44700,44700,44700,44700,0
|
|
20240426,153400,198415800,44700,44700,44700,44700,0
|
|
20240426,153300,198415800,44700,44700,44700,44700,0
|
|
20240426,153200,198415800,44700,44700,44700,44700,0
|
|
20240426,153100,198415800,44700,44700,44700,44700,0
|
|
20240426,153000,198415800,44700,44700,44700,44700,64
|
|
20240426,152900,195555000,44750,44750,44750,44750,0
|
|
20240426,152800,195555000,44750,44750,44750,44750,0
|
|
20240426,152700,195555000,44750,44750,44750,44750,0
|
|
20240426,152600,195555000,44750,44750,44750,44750,0
|
|
20240426,152500,195555000,44750,44750,44750,44750,0
|
|
20240426,152400,195555000,44750,44750,44750,44750,0
|
|
20240426,152300,195555000,44750,44750,44750,44750,0
|
|
20240426,152200,195555000,44750,44750,44750,44750,0
|
|
20240426,152100,195555000,44750,44750,44750,44750,0
|
|
20240426,152000,195555000,44750,44750,44750,44750,0
|
|
20240426,151900,195555000,44750,44750,44800,44750,68
|
|
20240426,151800,192511900,44850,44800,44850,44800,16
|
|
20240426,151700,191794700,44800,44800,44800,44800,0
|
|
20240426,151600,191794700,44800,44800,44800,44800,10
|
|
20240426,151500,191346700,44800,44800,44800,44800,0
|
|
20240426,151400,191346700,44800,44800,44800,44800,3
|
|
20240426,151300,191212300,44700,44700,44700,44700,3
|
|
20240426,151200,191078200,44700,44700,44700,44700,1
|
|
20240426,151100,191033500,44700,44700,44700,44700,1
|
|
20240426,151000,190988800,44700,44700,44700,44700,0
|
|
20240426,150900,190988800,44700,44700,44700,44700,0
|
|
20240426,150800,190988800,44700,44700,44700,44700,23
|
|
20240426,150700,189960700,44700,44700,44700,44700,4
|
|
20240426,150600,189781900,44700,44700,44700,44700,0
|
|
20240426,150500,189781900,44700,44700,44700,44700,0
|
|
20240426,150400,189781900,44700,44700,44700,44700,0
|
|
20240426,150300,189781900,44700,44700,44700,44700,0
|
|
20240426,150200,189781900,44700,44700,44700,44700,2
|
|
20240426,150100,189692500,44650,44700,44700,44650,48
|
|
20240426,150000,187547100,44700,44700,44700,44700,1
|
|
20240426,145900,187502400,44650,44650,44650,44650,0
|
|
20240426,145800,187502400,44650,44650,44650,44650,0
|
|
20240426,145700,187502400,44650,44650,44650,44650,0
|
|
20240426,145600,187502400,44650,44750,44750,44650,70
|
|
20240426,145500,184374550,44650,44650,44650,44650,0
|
|
20240426,145400,184374550,44650,44650,44650,44650,0
|
|
20240426,145300,184374550,44650,44700,44700,44650,232
|
|
20240426,145200,174010750,44900,44900,44900,44900,0
|
|
20240426,145100,174010750,44900,44800,44900,44800,70
|
|
20240426,145000,170874350,44650,44650,44650,44650,0
|
|
20240426,144900,170874350,44650,44850,44850,44650,200
|
|
20240426,144800,161934750,44900,44900,44900,44900,0
|
|
20240426,144700,161934750,44900,44900,44900,44900,0
|
|
20240426,144600,161934750,44900,44900,44900,44900,0
|
|
20240426,144500,161934750,44900,44900,44900,44900,1
|
|
20240426,144400,161889850,44900,44900,44900,44900,2
|
|
20240426,144300,161800050,44900,44900,44900,44900,0
|
|
20240426,144200,161800050,44900,44900,44900,44900,1
|
|
20240426,144100,161755150,44900,44900,44900,44900,0
|
|
20240426,144000,161755150,44900,44900,44900,44900,0
|
|
20240426,143900,161755150,44900,44900,44900,44900,0
|
|
20240426,143800,161755150,44900,44900,44900,44900,0
|
|
20240426,143700,161755150,44900,44900,44900,44900,0
|
|
20240426,143600,161755150,44900,44900,44900,44900,0
|
|
20240426,143500,161755150,44900,44900,44900,44900,1
|
|
20240426,143400,161710250,44900,44900,44900,44900,1
|
|
20240426,143300,161665350,44900,44900,44900,44900,0
|
|
20240426,143200,161665350,44900,44900,44900,44900,0
|
|
20240426,143100,161665350,44900,44900,44900,44900,0
|
|
20240426,143000,161665350,44900,44900,44900,44900,0
|
|
20240426,142900,161665350,44900,44900,44900,44900,1
|
|
20240426,142800,161620450,44900,44900,44900,44900,5
|
|
20240426,142700,161395950,44850,44850,44850,44850,0
|
|
20240426,142600,161395950,44850,44850,44850,44850,0
|
|
20240426,142500,161395950,44850,44800,44850,44800,63
|
|
20240426,142400,158573300,44800,44800,44800,44800,0
|
|
20240426,142300,158573300,44800,44800,44800,44800,0
|
|
20240426,142200,158573300,44800,44800,44800,44800,0
|
|
20240426,142100,158573300,44800,44750,44800,44750,4
|
|
20240426,142000,158394150,44700,44700,44700,44700,0
|
|
20240426,141900,158394150,44700,44700,44700,44700,0
|
|
20240426,141800,158394150,44700,44700,44700,44700,38
|
|
20240426,141700,156695550,44750,44800,44800,44750,24
|
|
20240426,141600,155621350,44800,44800,44800,44800,0
|
|
20240426,141500,155621350,44800,44800,44800,44800,0
|
|
20240426,141400,155621350,44800,44800,44800,44800,0
|
|
20240426,141300,155621350,44800,44800,44800,44800,0
|
|
20240426,141200,155621350,44800,44800,44800,44800,11
|
|
20240426,141100,155128550,44800,44800,44800,44800,0
|
|
20240426,141000,155128550,44800,44800,44800,44800,0
|
|
20240426,140900,155128550,44800,44800,44800,44800,0
|
|
20240426,140800,155128550,44800,44800,44800,44800,0
|
|
20240426,140700,155128550,44800,44800,44800,44800,0
|
|
20240426,140600,155128550,44800,44800,44800,44800,0
|
|
20240426,140500,155128550,44800,44800,44800,44800,0
|
|
20240426,140400,155128550,44800,44800,44800,44800,0
|
|
20240426,140300,155128550,44800,44800,44800,44800,0
|
|
20240426,140200,155128550,44800,44800,44800,44800,0
|
|
20240426,140100,155128550,44800,44800,44800,44800,0
|
|
20240426,140000,155128550,44800,44850,44850,44800,71
|
|
20240426,135900,151946100,44850,44850,44850,44850,0
|
|
20240426,135800,151946100,44850,44850,44850,44850,0
|
|
20240426,135700,151946100,44850,44850,44850,44850,0
|
|
20240426,135600,151946100,44850,44850,44850,44850,0
|
|
20240426,135500,151946100,44850,44850,44850,44850,0
|
|
20240426,135400,151946100,44850,44850,44850,44850,0
|
|
20240426,135300,151946100,44850,44850,44850,44850,0
|
|
20240426,135200,151946100,44850,44850,44850,44850,0
|
|
20240426,135100,151946100,44850,44850,44850,44850,0
|
|
20240426,135000,151946100,44850,44900,44900,44850,6
|
|
20240426,134900,151676950,44900,44900,44900,44900,0
|
|
20240426,134800,151676950,44900,44900,44900,44900,0
|
|
20240426,134700,151676950,44900,44900,44900,44900,0
|
|
20240426,134600,151676950,44900,44900,44900,44900,1
|
|
20240426,134500,151632050,44900,44900,44900,44900,0
|
|
20240426,134400,151632050,44900,44900,44900,44900,0
|
|
20240426,134300,151632050,44900,44750,44900,44750,82
|
|
20240426,134200,147951900,44700,44700,44700,44700,18
|
|
20240426,134100,147147300,44700,44700,44700,44700,0
|
|
20240426,134000,147147300,44700,44700,44700,44700,0
|
|
20240426,133900,147147300,44700,44700,44700,44700,0
|
|
20240426,133800,147147300,44700,44700,44700,44700,0
|
|
20240426,133700,147147300,44700,44700,44700,44700,30
|
|
20240426,133600,145806300,44650,44650,44650,44650,0
|
|
20240426,133500,145806300,44650,44650,44650,44650,0
|
|
20240426,133400,145806300,44650,44650,44650,44650,0
|
|
20240426,133300,145806300,44650,44650,44650,44650,0
|
|
20240426,133200,145806300,44650,44650,44650,44650,0
|
|
20240426,133100,145806300,44650,44650,44650,44650,0
|
|
20240426,133000,145806300,44650,44650,44650,44650,1
|
|
20240426,132900,145761650,44650,44650,44650,44650,0
|
|
20240426,132800,145761650,44650,44400,44650,44400,50
|
|
20240426,132700,143531650,44400,44600,44600,44400,21
|
|
20240426,132600,142597950,44600,44600,44600,44600,12
|
|
20240426,132500,142062750,44600,44600,44600,44600,1
|
|
20240426,132400,142018150,44600,44600,44600,44600,1
|
|
20240426,132300,141973550,44600,44600,44600,44600,0
|
|
20240426,132200,141973550,44600,44600,44600,44600,7
|
|
20240426,132100,141661350,44600,44600,44600,44600,2
|
|
20240426,132000,141572150,44650,44650,44650,44650,0
|
|
20240426,131900,141572150,44650,44650,44650,44650,0
|
|
20240426,131800,141572150,44650,44650,44650,44650,0
|
|
20240426,131700,141572150,44650,44650,44650,44650,0
|
|
20240426,131600,141572150,44650,44400,44650,44400,96
|
|
20240426,131500,137308700,44350,44350,44350,44350,0
|
|
20240426,131400,137308700,44350,44350,44350,44350,0
|
|
20240426,131300,137308700,44350,44350,44350,44350,0
|
|
20240426,131200,137308700,44350,44350,44350,44350,9
|
|
20240426,131100,136909550,44400,44300,44400,44300,17
|
|
20240426,131000,136156250,44300,44300,44300,44300,4
|
|
20240426,130900,135979050,44350,44350,44350,44350,0
|
|
20240426,130800,135979050,44350,44350,44350,44350,2
|
|
20240426,130700,135890350,44350,44350,44350,44350,0
|
|
20240426,130600,135890350,44350,44350,44350,44350,105
|
|
20240426,130500,131233600,44400,44400,44400,44400,3
|
|
20240426,130400,131100400,44350,44350,44350,44350,1
|
|
20240426,130300,131056050,44350,44350,44350,44350,2
|
|
20240426,130200,130967350,44350,44400,44400,44350,34
|
|
20240426,130100,129458950,44350,44350,44350,44350,0
|
|
20240426,130000,129458950,44350,44350,44350,44350,15
|
|
20240426,125900,128793700,44350,44350,44350,44350,0
|
|
20240426,125800,128793700,44350,44400,44400,44350,37
|
|
20240426,125700,127150950,44450,44450,44450,44450,0
|
|
20240426,125600,127150950,44450,44450,44450,44450,2
|
|
20240426,125500,127062050,44450,44450,44450,44450,7
|
|
20240426,125400,126750900,44450,44500,44500,44450,8
|
|
20240426,125300,126395150,44400,44400,44400,44400,0
|
|
20240426,125200,126395150,44400,44400,44400,44400,103
|
|
20240426,125100,121821950,44400,44400,44400,44400,29
|
|
20240426,125000,120534350,44400,44400,44400,44400,0
|
|
20240426,124900,120534350,44400,44400,44400,44400,0
|
|
20240426,124800,120534350,44400,44400,44400,44400,20
|
|
20240426,124700,119646350,44450,44450,44450,44450,19
|
|
20240426,124600,118801800,44500,44500,44500,44500,5
|
|
20240426,124500,118579300,44500,44500,44500,44500,4
|
|
20240426,124400,118401300,44550,44550,44550,44550,0
|
|
20240426,124300,118401300,44550,44550,44550,44550,16
|
|
20240426,124200,117688500,44600,44600,44600,44600,0
|
|
20240426,124100,117688500,44600,44600,44600,44600,0
|
|
20240426,124000,117688500,44600,44600,44600,44600,0
|
|
20240426,123900,117688500,44600,44600,44600,44600,0
|
|
20240426,123800,117688500,44600,44600,44600,44600,2
|
|
20240426,123700,117599300,44600,44600,44600,44600,2
|
|
20240426,123600,117510100,44600,44600,44600,44600,0
|
|
20240426,123500,117510100,44600,44600,44600,44600,0
|
|
20240426,123400,117510100,44600,44600,44600,44600,1
|
|
20240426,123300,117465500,44600,44600,44600,44600,0
|
|
20240426,123200,117465500,44600,44600,44600,44600,10
|
|
20240426,123100,117019500,44600,44600,44600,44600,1
|
|
20240426,123000,116974900,44600,44600,44600,44600,0
|
|
20240426,122900,116974900,44600,44600,44600,44600,10
|
|
20240426,122800,116528900,44600,44600,44600,44600,0
|
|
20240426,122700,116528900,44600,44650,44650,44600,2
|
|
20240426,122600,116439650,44650,44650,44650,44650,0
|
|
20240426,122500,116439650,44650,44650,44650,44650,0
|
|
20240426,122400,116439650,44650,44650,44650,44650,4
|
|
20240426,122300,116261050,44650,44650,44650,44650,0
|
|
20240426,122200,116261050,44650,44650,44650,44650,0
|
|
20240426,122100,116261050,44650,44650,44650,44650,1
|
|
20240426,122000,116216400,44400,44400,44400,44400,0
|
|
20240426,121900,116216400,44400,44600,44600,44400,105
|
|
20240426,121800,111547200,44600,44600,44600,44600,0
|
|
20240426,121700,111547200,44600,44650,44650,44600,12
|
|
20240426,121600,111011450,44650,44650,44650,44650,0
|
|
20240426,121500,111011450,44650,44650,44650,44650,0
|
|
20240426,121400,111011450,44650,44650,44650,44650,0
|
|
20240426,121300,111011450,44650,44650,44650,44650,2
|
|
20240426,121200,110922150,44650,44650,44650,44650,0
|
|
20240426,121100,110922150,44650,44650,44650,44650,0
|
|
20240426,121000,110922150,44650,44650,44650,44650,0
|
|
20240426,120900,110922150,44650,44650,44650,44650,0
|
|
20240426,120800,110922150,44650,44650,44650,44650,0
|
|
20240426,120700,110922150,44650,44650,44650,44650,2
|
|
20240426,120600,110832850,44650,44650,44650,44650,1
|
|
20240426,120500,110788200,44650,44650,44650,44650,0
|
|
20240426,120400,110788200,44650,44650,44650,44650,5
|
|
20240426,120300,110564950,44650,44650,44650,44650,0
|
|
20240426,120200,110564950,44650,44650,44650,44650,0
|
|
20240426,120100,110564950,44650,44650,44650,44650,0
|
|
20240426,120000,110564950,44650,44650,44650,44650,1
|
|
20240426,115900,110520300,44500,44500,44500,44500,5
|
|
20240426,115800,110297800,44500,44500,44500,44500,0
|
|
20240426,115700,110297800,44500,44500,44500,44500,0
|
|
20240426,115600,110297800,44500,44500,44500,44500,1
|
|
20240426,115500,110253300,44650,44650,44650,44650,1
|
|
20240426,115400,110208650,44650,44650,44650,44650,0
|
|
20240426,115300,110208650,44650,44650,44650,44650,0
|
|
20240426,115200,110208650,44650,44500,44650,44500,4
|
|
20240426,115100,110030500,44500,44500,44500,44500,0
|
|
20240426,115000,110030500,44500,44500,44500,44500,115
|
|
20240426,114900,104913000,44550,44550,44550,44550,9
|
|
20240426,114800,104512050,44550,44550,44550,44550,0
|
|
20240426,114700,104512050,44550,44600,44600,44550,300
|
|
20240426,114600,91134600,44650,44650,44650,44650,3
|
|
20240426,114500,91000650,44700,44700,44700,44700,0
|
|
20240426,114400,91000650,44700,44700,44700,44700,0
|
|
20240426,114300,91000650,44700,44700,44700,44700,0
|
|
20240426,114200,91000650,44700,44700,44700,44700,1
|
|
20240426,114100,90955950,44700,44700,44700,44700,0
|
|
20240426,114000,90955950,44700,44700,44700,44700,0
|
|
20240426,113900,90955950,44700,44700,44700,44700,1
|
|
20240426,113800,90911250,44600,44700,44700,44600,27
|
|
20240426,113700,89704950,44700,44700,44700,44700,0
|
|
20240426,113600,89704950,44700,44700,44700,44700,20
|
|
20240426,113500,88810950,44700,44700,44700,44700,0
|
|
20240426,113400,88810950,44700,44700,44700,44700,0
|
|
20240426,113300,88810950,44700,44700,44700,44700,2
|
|
20240426,113200,88721550,44700,44700,44700,44700,0
|
|
20240426,113100,88721550,44700,44700,44700,44700,0
|
|
20240426,113000,88721550,44700,44700,44700,44700,0
|
|
20240426,112900,88721550,44700,44700,44700,44700,0
|
|
20240426,112800,88721550,44700,44700,44700,44700,5
|
|
20240426,112700,88498050,44600,44600,44600,44600,0
|
|
20240426,112600,88498050,44600,44600,44600,44600,0
|
|
20240426,112500,88498050,44600,44600,44600,44600,0
|
|
20240426,112400,88498050,44600,44600,44600,44600,23
|
|
20240426,112300,87472250,44600,44650,44650,44600,25
|
|
20240426,112200,86356750,44600,44600,44600,44600,0
|
|
20240426,112100,86356750,44600,44650,44650,44600,50
|
|
20240426,112000,84124800,44650,44650,44650,44650,1
|
|
20240426,111900,84080150,44650,44650,44650,44650,20
|
|
20240426,111800,83187150,44650,44600,44650,44600,2
|
|
20240426,111700,83097900,44600,44600,44600,44600,1
|
|
20240426,111600,83053300,44600,44600,44600,44600,0
|
|
20240426,111500,83053300,44600,44600,44600,44600,0
|
|
20240426,111400,83053300,44600,44600,44600,44600,0
|
|
20240426,111300,83053300,44600,44600,44600,44600,11
|
|
20240426,111200,82562700,44600,44650,44650,44600,34
|
|
20240426,111100,81045550,44650,44650,44650,44650,0
|
|
20240426,111000,81045550,44650,44650,44650,44650,1
|
|
20240426,110900,81000900,44600,44600,44600,44600,8
|
|
20240426,110800,80644100,44600,44600,44600,44600,0
|
|
20240426,110700,80644100,44600,44700,44700,44600,44
|
|
20240426,110600,78681600,44700,44700,44700,44700,1
|
|
20240426,110500,78636900,44700,44700,44700,44700,25
|
|
20240426,110400,77519400,44700,44700,44700,44700,0
|
|
20240426,110300,77519400,44700,44700,44700,44700,0
|
|
20240426,110200,77519400,44700,44700,44700,44700,0
|
|
20240426,110100,77519400,44700,44750,44750,44700,9
|
|
20240426,110000,77117050,44700,44700,44700,44700,5
|
|
20240426,105900,76893550,44700,44700,44700,44700,11
|
|
20240426,105800,76401850,44750,44750,44750,44750,0
|
|
20240426,105700,76401850,44750,44750,44750,44750,0
|
|
20240426,105600,76401850,44750,44750,44750,44750,1
|
|
20240426,105500,76357100,44600,44600,44600,44600,0
|
|
20240426,105400,76357100,44600,44600,44600,44600,0
|
|
20240426,105300,76357100,44600,44700,44700,44600,24
|
|
20240426,105200,75284400,44700,44700,44700,44700,6
|
|
20240426,105100,75016200,44600,44600,44600,44600,0
|
|
20240426,105000,75016200,44600,44600,44600,44600,0
|
|
20240426,104900,75016200,44600,44600,44600,44600,0
|
|
20240426,104800,75016200,44600,44600,44600,44600,34
|
|
20240426,104700,73499800,44550,44550,44550,44550,0
|
|
20240426,104600,73499800,44550,44550,44550,44550,0
|
|
20240426,104500,73499800,44550,44550,44550,44550,0
|
|
20240426,104400,73499800,44550,44550,44550,44550,0
|
|
20240426,104300,73499800,44550,44550,44550,44550,15
|
|
20240426,104200,72831550,44550,44550,44550,44550,16
|
|
20240426,104100,72118750,44600,44600,44600,44600,0
|
|
20240426,104000,72118750,44600,44600,44600,44600,2
|
|
20240426,103900,72029550,44550,44600,44600,44550,6
|
|
20240426,103800,71762000,44600,44650,44650,44600,54
|
|
20240426,103700,69352400,44700,44750,44750,44700,15
|
|
20240426,103600,68681800,44800,44800,44800,44800,0
|
|
20240426,103500,68681800,44800,44800,44800,44800,1
|
|
20240426,103400,68637000,44850,44850,44850,44850,6
|
|
20240426,103300,68367900,44850,44850,44850,44850,0
|
|
20240426,103200,68367900,44850,44850,44850,44850,0
|
|
20240426,103100,68367900,44850,44850,44850,44850,0
|
|
20240426,103000,68367900,44850,44850,44850,44850,0
|
|
20240426,102900,68367900,44850,44850,44850,44850,0
|
|
20240426,102800,68367900,44850,44850,44850,44850,50
|
|
20240426,102700,66125400,44850,44850,44850,44850,0
|
|
20240426,102600,66125400,44850,44850,44850,44850,0
|
|
20240426,102500,66125400,44850,44850,44850,44850,0
|
|
20240426,102400,66125400,44850,44850,44850,44850,0
|
|
20240426,102300,66125400,44850,44850,44850,44850,9
|
|
20240426,102200,65721750,44850,44850,44850,44850,1
|
|
20240426,102100,65676900,44700,44800,44800,44700,17
|
|
20240426,102000,64916550,44850,44850,44850,44850,5
|
|
20240426,101900,64692300,44850,44850,44850,44850,0
|
|
20240426,101800,64692300,44850,44850,44850,44850,15
|
|
20240426,101700,64019550,44850,44850,44850,44850,3
|
|
20240426,101600,63885000,44900,44900,44900,44900,0
|
|
20240426,101500,63885000,44900,44900,44900,44900,4
|
|
20240426,101400,63705400,44900,44900,44900,44900,10
|
|
20240426,101300,63256400,44900,44900,44900,44900,12
|
|
20240426,101200,62717600,44900,44900,44900,44900,0
|
|
20240426,101100,62717600,44900,45000,45000,44900,17
|
|
20240426,101000,61953800,45000,45000,45000,45000,113
|
|
20240426,100900,56868800,45050,45100,45100,45000,70
|
|
20240426,100800,53718250,45100,45100,45100,45100,0
|
|
20240426,100700,53718250,45100,45100,45100,45100,0
|
|
20240426,100600,53718250,45100,45100,45100,45100,0
|
|
20240426,100500,53718250,45100,45400,45400,45100,40
|
|
20240426,100400,51913950,45400,45400,45400,45400,4
|
|
20240426,100300,51732350,45400,45450,45450,45400,20
|
|
20240426,100200,50823850,45450,45450,45450,45450,1
|
|
20240426,100100,50778400,45450,45450,45450,45450,0
|
|
20240426,100000,50778400,45450,45100,45450,45100,13
|
|
20240426,095900,50191100,45450,45100,45450,45100,3
|
|
20240426,095800,50055450,45450,45450,45450,45150,26
|
|
20240426,095700,48880350,45450,45450,45450,45450,18
|
|
20240426,095600,48062250,45500,45500,45500,45500,41
|
|
20240426,095500,46196750,45500,45450,45500,45450,22
|
|
20240426,095400,45196150,45400,45300,45400,45300,23
|
|
20240426,095300,44152950,45400,45400,45400,45400,1
|
|
20240426,095200,44107550,45350,45200,45350,45200,28
|
|
20240426,095100,42840600,45200,45200,45200,45200,0
|
|
20240426,095000,42840600,45200,45200,45200,45200,0
|
|
20240426,094900,42840600,45200,45200,45200,45200,0
|
|
20240426,094800,42840600,45200,45200,45200,45200,3
|
|
20240426,094700,42705000,45200,45200,45200,45200,33
|
|
20240426,094600,41213400,45200,45350,45350,45200,6
|
|
20240426,094500,40941750,45400,45400,45400,45400,3
|
|
20240426,094400,40805550,45400,45350,45400,45350,28
|
|
20240426,094300,39534600,45350,45200,45350,45150,145
|
|
20240426,094200,32981450,45200,45200,45200,45200,10
|
|
20240426,094100,32529450,45200,45200,45200,45200,0
|
|
20240426,094000,32529450,45200,45350,45350,45200,37
|
|
20240426,093900,30852550,45350,45150,45350,45150,8
|
|
20240426,093800,30491150,45150,45150,45150,45150,1
|
|
20240426,093700,30446000,45350,45350,45350,45350,1
|
|
20240426,093600,30400650,45300,45200,45300,45150,18
|
|
20240426,093500,29587400,45250,45300,45300,45250,15
|
|
20240426,093400,28908400,45300,45300,45300,45300,14
|
|
20240426,093300,28274200,45300,45300,45300,45300,0
|
|
20240426,093200,28274200,45300,45300,45300,45300,100
|
|
20240426,093100,23744200,45350,45300,45350,45300,6
|
|
20240426,093000,23472350,45350,45350,45350,45350,0
|
|
20240426,092900,23472350,45350,45350,45350,45350,21
|
|
20240426,092800,22520000,45350,45350,45350,45350,7
|
|
20240426,092700,22202550,45350,45350,45350,45350,2
|
|
20240426,092600,22111850,45300,45300,45300,45300,9
|
|
20240426,092500,21704150,45300,45300,45300,45300,0
|
|
20240426,092400,21704150,45300,45300,45300,45300,0
|
|
20240426,092300,21704150,45300,45300,45300,45300,1
|
|
20240426,092200,21658850,45350,45350,45350,45350,1
|
|
20240426,092100,21613500,45350,45200,45350,45150,16
|
|
20240426,092000,20890000,45200,45200,45200,45200,0
|
|
20240426,091900,20890000,45200,45250,45250,45200,57
|
|
20240426,091800,18313550,45300,45350,45350,45300,41
|
|
20240426,091700,16454750,45400,45400,45400,45400,0
|
|
20240426,091600,16454750,45400,45400,45400,45400,1
|
|
20240426,091500,16409350,45500,45500,45500,45500,0
|
|
20240426,091400,16409350,45500,45400,45500,45400,101
|
|
20240426,091300,11823850,45400,45400,45400,45400,10
|
|
20240426,091200,11369850,45500,45450,45500,45400,22
|
|
20240426,091100,10370350,45500,45600,45600,45500,71
|
|
20240426,091000,7134250,45600,45600,45600,45600,10
|
|
20240426,090900,6678250,45600,45600,45600,45600,0
|
|
20240426,090800,6678250,45600,45650,45650,45250,49
|
|
20240426,090700,4441850,45650,45650,45650,45650,0
|
|
20240426,090600,4441850,45650,45650,45650,45650,0
|
|
20240426,090500,4441850,45650,45700,45700,45650,3
|
|
20240426,090400,4304850,45200,45200,45200,45200,0
|
|
20240426,090300,4304850,45200,45200,45200,45200,0
|
|
20240426,090200,4304850,45200,45200,45200,45200,0
|
|
20240426,090100,4304850,45200,45700,45700,45200,25
|
|
20240426,090000,3163850,45750,45150,45750,45150,70
|