579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183600,376198300,20750,20750,20750,20750,270
|
|
20240426,183500,376198300,20750,20750,20750,20750,0
|
|
20240426,183400,376198300,20750,20750,20750,20750,0
|
|
20240426,183300,376198300,20750,20750,20750,20750,0
|
|
20240426,183200,376198300,20750,20750,20750,20750,0
|
|
20240426,183100,376198300,20750,20750,20750,20750,0
|
|
20240426,183000,376198300,20750,20750,20750,20750,0
|
|
20240426,182900,376198300,20750,20750,20750,20750,0
|
|
20240426,182800,376198300,20750,20750,20750,20750,0
|
|
20240426,182700,376198300,20750,20750,20750,20750,0
|
|
20240426,182600,376198300,20750,20750,20750,20750,0
|
|
20240426,182500,376198300,20750,20750,20750,20750,0
|
|
20240426,182400,376198300,20750,20750,20750,20750,0
|
|
20240426,182300,376198300,20750,20750,20750,20750,0
|
|
20240426,182200,376198300,20750,20750,20750,20750,0
|
|
20240426,182100,376198300,20750,20750,20750,20750,0
|
|
20240426,182000,376198300,20750,20750,20750,20750,0
|
|
20240426,181900,376198300,20750,20750,20750,20750,0
|
|
20240426,181800,376198300,20750,20750,20750,20750,0
|
|
20240426,181700,376198300,20750,20750,20750,20750,0
|
|
20240426,181600,376198300,20750,20750,20750,20750,0
|
|
20240426,181500,376198300,20750,20750,20750,20750,0
|
|
20240426,181400,376198300,20750,20750,20750,20750,0
|
|
20240426,181300,376198300,20750,20750,20750,20750,0
|
|
20240426,181200,376198300,20750,20750,20750,20750,0
|
|
20240426,181100,376198300,20750,20750,20750,20750,0
|
|
20240426,181000,376198300,20750,20750,20750,20750,0
|
|
20240426,180900,376198300,20750,20750,20750,20750,0
|
|
20240426,180800,376198300,20750,20750,20750,20750,0
|
|
20240426,180700,376198300,20750,20750,20750,20750,0
|
|
20240426,180600,376198300,20750,20750,20750,20750,270
|
|
20240426,180500,376198300,20750,20750,20750,20750,0
|
|
20240426,180400,376198300,20750,20750,20750,20750,0
|
|
20240426,180300,376198300,20750,20750,20750,20750,0
|
|
20240426,180200,376198300,20750,20750,20750,20750,0
|
|
20240426,180100,376198300,20750,20750,20750,20750,0
|
|
20240426,180000,376198300,20750,20750,20750,20750,0
|
|
20240426,175900,376198300,20750,20750,20750,20750,0
|
|
20240426,175800,376198300,20750,20750,20750,20750,0
|
|
20240426,175700,376198300,20750,20750,20750,20750,0
|
|
20240426,175600,376198300,20750,20750,20750,20750,0
|
|
20240426,175500,376198300,20750,20750,20750,20750,0
|
|
20240426,175400,376198300,20750,20750,20750,20750,0
|
|
20240426,175300,376198300,20750,20750,20750,20750,0
|
|
20240426,175200,376198300,20750,20750,20750,20750,0
|
|
20240426,175100,376198300,20750,20750,20750,20750,0
|
|
20240426,175000,376198300,20750,20750,20750,20750,0
|
|
20240426,174900,376198300,20750,20750,20750,20750,0
|
|
20240426,174800,376198300,20750,20750,20750,20750,0
|
|
20240426,174700,376198300,20750,20750,20750,20750,0
|
|
20240426,174600,376198300,20750,20750,20750,20750,0
|
|
20240426,174500,376198300,20750,20750,20750,20750,0
|
|
20240426,174400,376198300,20750,20750,20750,20750,0
|
|
20240426,174300,376198300,20750,20750,20750,20750,0
|
|
20240426,174200,376198300,20750,20750,20750,20750,0
|
|
20240426,174100,376198300,20750,20750,20750,20750,0
|
|
20240426,174000,376198300,20750,20750,20750,20750,0
|
|
20240426,173900,376198300,20750,20750,20750,20750,0
|
|
20240426,173800,376198300,20750,20750,20750,20750,0
|
|
20240426,173700,376198300,20750,20750,20750,20750,0
|
|
20240426,173600,376198300,20750,20750,20750,20750,270
|
|
20240426,173500,376198300,20750,20750,20750,20750,0
|
|
20240426,173400,376198300,20750,20750,20750,20750,0
|
|
20240426,173300,376198300,20750,20750,20750,20750,0
|
|
20240426,173200,376198300,20750,20750,20750,20750,0
|
|
20240426,173100,376198300,20750,20750,20750,20750,0
|
|
20240426,173000,376198300,20750,20750,20750,20750,0
|
|
20240426,172900,376198300,20750,20750,20750,20750,0
|
|
20240426,172800,376198300,20750,20750,20750,20750,0
|
|
20240426,172700,376198300,20750,20750,20750,20750,0
|
|
20240426,172600,376198300,20750,20750,20750,20750,0
|
|
20240426,172500,376198300,20750,20750,20750,20750,0
|
|
20240426,172400,376198300,20750,20750,20750,20750,0
|
|
20240426,172300,376198300,20750,20750,20750,20750,0
|
|
20240426,172200,376198300,20750,20750,20750,20750,0
|
|
20240426,172100,376198300,20750,20750,20750,20750,0
|
|
20240426,172000,376198300,20750,20750,20750,20750,0
|
|
20240426,171900,376198300,20750,20750,20750,20750,0
|
|
20240426,171800,376198300,20750,20750,20750,20750,0
|
|
20240426,171700,376198300,20750,20750,20750,20750,0
|
|
20240426,171600,376198300,20750,20750,20750,20750,0
|
|
20240426,171500,376198300,20750,20750,20750,20750,0
|
|
20240426,171400,376198300,20750,20750,20750,20750,0
|
|
20240426,171300,376198300,20750,20750,20750,20750,0
|
|
20240426,171200,376198300,20750,20750,20750,20750,0
|
|
20240426,171100,376198300,20750,20750,20750,20750,0
|
|
20240426,171000,376198300,20750,20750,20750,20750,0
|
|
20240426,170900,376198300,20750,20750,20750,20750,0
|
|
20240426,170800,376198300,20750,20750,20750,20750,0
|
|
20240426,170700,376198300,20750,20750,20750,20750,0
|
|
20240426,170600,376198300,20750,20750,20750,20750,270
|
|
20240426,170500,376198300,20750,20750,20750,20750,0
|
|
20240426,170400,376198300,20750,20750,20750,20750,0
|
|
20240426,170300,376198300,20750,20750,20750,20750,0
|
|
20240426,170200,376198300,20750,20750,20750,20750,0
|
|
20240426,170100,376198300,20750,20750,20750,20750,0
|
|
20240426,170000,376198300,20750,20750,20750,20750,0
|
|
20240426,165900,376198300,20750,20750,20750,20750,0
|
|
20240426,165800,376198300,20750,20750,20750,20750,0
|
|
20240426,165700,376198300,20750,20750,20750,20750,0
|
|
20240426,165600,376198300,20750,20750,20750,20750,0
|
|
20240426,165500,376198300,20750,20750,20750,20750,0
|
|
20240426,165400,376198300,20750,20750,20750,20750,0
|
|
20240426,165300,376198300,20750,20750,20750,20750,0
|
|
20240426,165200,376198300,20750,20750,20750,20750,0
|
|
20240426,165100,376198300,20750,20750,20750,20750,0
|
|
20240426,165000,376198300,20750,20750,20750,20750,0
|
|
20240426,164900,376198300,20750,20750,20750,20750,0
|
|
20240426,164800,376198300,20750,20750,20750,20750,0
|
|
20240426,164700,376198300,20750,20750,20750,20750,0
|
|
20240426,164600,376198300,20750,20750,20750,20750,0
|
|
20240426,164500,376198300,20750,20750,20750,20750,0
|
|
20240426,164400,376198300,20750,20750,20750,20750,0
|
|
20240426,164300,376198300,20750,20750,20750,20750,0
|
|
20240426,164200,376198300,20750,20750,20750,20750,0
|
|
20240426,164100,376198300,20750,20750,20750,20750,0
|
|
20240426,164000,376198300,20750,20750,20750,20750,0
|
|
20240426,163900,376198300,20750,20750,20750,20750,0
|
|
20240426,163800,376198300,20750,20750,20750,20750,0
|
|
20240426,163700,376198300,20750,20750,20750,20750,0
|
|
20240426,163600,376198300,20750,20750,20750,20750,270
|
|
20240426,163500,376198300,20750,20750,20750,20750,0
|
|
20240426,163400,376198300,20750,20750,20750,20750,0
|
|
20240426,163300,376198300,20750,20750,20750,20750,0
|
|
20240426,163200,376198300,20750,20750,20750,20750,0
|
|
20240426,163100,376198300,20750,20750,20750,20750,0
|
|
20240426,163000,376198300,20750,20750,20750,20750,0
|
|
20240426,162900,376198300,20750,20750,20750,20750,0
|
|
20240426,162800,376198300,20750,20750,20750,20750,0
|
|
20240426,162700,376198300,20750,20750,20750,20750,0
|
|
20240426,162600,376198300,20750,20750,20750,20750,0
|
|
20240426,162500,376198300,20750,20750,20750,20750,0
|
|
20240426,162400,376198300,20750,20750,20750,20750,0
|
|
20240426,162300,376198300,20750,20750,20750,20750,0
|
|
20240426,162200,376198300,20750,20750,20750,20750,0
|
|
20240426,162100,376198300,20750,20750,20750,20750,0
|
|
20240426,162000,376198300,20750,20750,20750,20750,0
|
|
20240426,161900,376198300,20750,20750,20750,20750,0
|
|
20240426,161800,376198300,20750,20750,20750,20750,0
|
|
20240426,161700,376198300,20750,20750,20750,20750,0
|
|
20240426,161600,376198300,20750,20750,20750,20750,0
|
|
20240426,161500,376198300,20750,20750,20750,20750,0
|
|
20240426,161400,376198300,20750,20750,20750,20750,0
|
|
20240426,161300,376198300,20750,20750,20750,20750,0
|
|
20240426,161200,376198300,20750,20750,20750,20750,0
|
|
20240426,161100,376198300,20750,20750,20750,20750,0
|
|
20240426,161000,376198300,20750,20750,20750,20750,0
|
|
20240426,160900,376198300,20750,20750,20750,20750,0
|
|
20240426,160800,376198300,20750,20750,20750,20750,0
|
|
20240426,160700,376198300,20750,20750,20750,20750,0
|
|
20240426,160600,376198300,20750,20750,20750,20750,270
|
|
20240426,160500,376198300,20750,20750,20750,20750,0
|
|
20240426,160400,376198300,20750,20750,20750,20750,0
|
|
20240426,160300,376198300,20750,20750,20750,20750,0
|
|
20240426,160200,376198300,20750,20750,20750,20750,0
|
|
20240426,160100,376198300,20750,20750,20750,20750,0
|
|
20240426,160000,376198300,20750,20750,20750,20750,0
|
|
20240426,155900,376198300,20750,20750,20750,20750,0
|
|
20240426,155800,376198300,20750,20750,20750,20750,0
|
|
20240426,155700,376198300,20750,20750,20750,20750,0
|
|
20240426,155600,376198300,20750,20750,20750,20750,0
|
|
20240426,155500,376198300,20750,20750,20750,20750,0
|
|
20240426,155400,376198300,20750,20750,20750,20750,0
|
|
20240426,155300,376198300,20750,20750,20750,20750,0
|
|
20240426,155200,376198300,20750,20750,20750,20750,0
|
|
20240426,155100,376198300,20750,20750,20750,20750,0
|
|
20240426,155000,376198300,20750,20750,20750,20750,0
|
|
20240426,154900,376198300,20750,20750,20750,20750,0
|
|
20240426,154800,376198300,20750,20750,20750,20750,0
|
|
20240426,154700,376198300,20750,20750,20750,20750,0
|
|
20240426,154600,376198300,20750,20750,20750,20750,0
|
|
20240426,154500,376198300,20750,20750,20750,20750,0
|
|
20240426,154400,376198300,20750,20750,20750,20750,0
|
|
20240426,154300,376198300,20750,20750,20750,20750,0
|
|
20240426,154200,376198300,20750,20750,20750,20750,0
|
|
20240426,154100,376198300,20750,20750,20750,20750,0
|
|
20240426,154000,376198300,20750,20750,20750,20750,0
|
|
20240426,153900,376198300,20750,20750,20750,20750,0
|
|
20240426,153800,376198300,20750,20750,20750,20750,0
|
|
20240426,153700,376198300,20750,20750,20750,20750,0
|
|
20240426,153600,376198300,20750,20750,20750,20750,270
|
|
20240426,153500,376198300,20750,20750,20750,20750,0
|
|
20240426,153400,376198300,20750,20750,20750,20750,0
|
|
20240426,153300,376198300,20750,20750,20750,20750,0
|
|
20240426,153200,376198300,20750,20750,20750,20750,0
|
|
20240426,153100,376198300,20750,20750,20750,20750,0
|
|
20240426,153000,376198300,20750,20750,20750,20750,270
|
|
20240426,152900,370595800,20750,20750,20750,20750,0
|
|
20240426,152800,370595800,20750,20750,20750,20750,0
|
|
20240426,152700,370595800,20750,20750,20750,20750,0
|
|
20240426,152600,370595800,20750,20750,20750,20750,0
|
|
20240426,152500,370595800,20750,20750,20750,20750,0
|
|
20240426,152400,370595800,20750,20750,20750,20750,0
|
|
20240426,152300,370595800,20750,20750,20750,20750,0
|
|
20240426,152200,370595800,20750,20750,20750,20750,0
|
|
20240426,152100,370595800,20750,20750,20750,20750,0
|
|
20240426,152000,370595800,20750,20750,20750,20750,0
|
|
20240426,151900,370595800,20750,20600,20750,20600,59
|
|
20240426,151800,369376600,20600,20650,20750,20600,40
|
|
20240426,151700,368549100,20650,20650,20750,20650,16
|
|
20240426,151600,368217800,20650,20750,20750,20650,17
|
|
20240426,151500,367865950,20650,20650,20750,20650,26
|
|
20240426,151400,367327350,20650,20650,20750,20650,14
|
|
20240426,151300,367037650,20650,20650,20650,20650,5
|
|
20240426,151200,366934400,20650,20650,20650,20650,7
|
|
20240426,151100,366789850,20650,20650,20650,20650,4
|
|
20240426,151000,366707250,20650,20650,20650,20650,8
|
|
20240426,150900,366542050,20650,20650,20650,20650,29
|
|
20240426,150800,365943200,20600,20600,20600,20600,0
|
|
20240426,150700,365943200,20600,20600,20600,20600,10
|
|
20240426,150600,365737200,20600,20600,20600,20600,0
|
|
20240426,150500,365737200,20600,20600,20600,20600,0
|
|
20240426,150400,365737200,20600,20650,20650,20600,17
|
|
20240426,150300,365386550,20650,20650,20650,20650,5
|
|
20240426,150200,365283300,20650,20650,20650,20650,0
|
|
20240426,150100,365283300,20650,20650,20650,20650,0
|
|
20240426,150000,365283300,20650,20650,20650,20650,1
|
|
20240426,145900,365262650,20650,20650,20650,20650,95
|
|
20240426,145800,363300900,20650,20650,20650,20650,0
|
|
20240426,145700,363300900,20650,20650,20650,20650,0
|
|
20240426,145600,363300900,20650,20650,20650,20650,26
|
|
20240426,145500,362764000,20650,20650,20650,20650,6
|
|
20240426,145400,362640100,20650,20650,20650,20650,0
|
|
20240426,145300,362640100,20650,20650,20650,20650,0
|
|
20240426,145200,362640100,20650,20750,20750,20650,11
|
|
20240426,145100,362411950,20750,20750,20750,20750,0
|
|
20240426,145000,362411950,20750,20750,20750,20750,0
|
|
20240426,144900,362411950,20750,20750,20750,20750,4
|
|
20240426,144800,362328950,20750,20750,20750,20750,0
|
|
20240426,144700,362328950,20750,20750,20750,20750,0
|
|
20240426,144600,362328950,20750,20750,20750,20750,0
|
|
20240426,144500,362328950,20750,20700,20750,20700,5
|
|
20240426,144400,362225400,20700,20700,20700,20700,0
|
|
20240426,144300,362225400,20700,20700,20700,20700,0
|
|
20240426,144200,362225400,20700,20700,20700,20700,0
|
|
20240426,144100,362225400,20700,20700,20700,20700,1
|
|
20240426,144000,362204700,20700,20700,20700,20700,0
|
|
20240426,143900,362204700,20700,20700,20700,20700,0
|
|
20240426,143800,362204700,20700,20700,20700,20700,5
|
|
20240426,143700,362101200,20700,20700,20700,20700,0
|
|
20240426,143600,362101200,20700,20700,20700,20700,1
|
|
20240426,143500,362080500,20750,20700,20750,20700,50
|
|
20240426,143400,361043050,20750,20750,20750,20750,0
|
|
20240426,143300,361043050,20750,20750,20750,20750,0
|
|
20240426,143200,361043050,20750,20750,20750,20750,0
|
|
20240426,143100,361043050,20750,20750,20750,20750,0
|
|
20240426,143000,361043050,20750,20750,20750,20750,0
|
|
20240426,142900,361043050,20750,20750,20750,20750,0
|
|
20240426,142800,361043050,20750,20750,20750,20750,0
|
|
20240426,142700,361043050,20750,20750,20750,20750,0
|
|
20240426,142600,361043050,20750,20750,20750,20750,52
|
|
20240426,142500,359964050,20750,20750,20750,20750,0
|
|
20240426,142400,359964050,20750,20750,20750,20750,0
|
|
20240426,142300,359964050,20750,20750,20750,20750,0
|
|
20240426,142200,359964050,20750,20750,20750,20750,0
|
|
20240426,142100,359964050,20750,20750,20750,20750,20
|
|
20240426,142000,359549050,20700,20700,20700,20700,0
|
|
20240426,141900,359549050,20700,20700,20700,20700,52
|
|
20240426,141800,358472650,20650,20650,20650,20650,0
|
|
20240426,141700,358472650,20650,20650,20650,20650,0
|
|
20240426,141600,358472650,20650,20650,20650,20650,0
|
|
20240426,141500,358472650,20650,20650,20650,20650,10
|
|
20240426,141400,358266150,20650,20650,20650,20650,0
|
|
20240426,141300,358266150,20650,20700,20700,20650,22
|
|
20240426,141200,357810800,20650,20650,20650,20650,7
|
|
20240426,141100,357666250,20650,20650,20650,20650,0
|
|
20240426,141000,357666250,20650,20700,20750,20650,473
|
|
20240426,140900,347855600,20700,20700,20700,20700,0
|
|
20240426,140800,347855600,20700,20700,20700,20700,0
|
|
20240426,140700,347855600,20700,20700,20700,20700,0
|
|
20240426,140600,347855600,20700,20700,20700,20700,1
|
|
20240426,140500,347834900,20600,20600,20600,20600,36
|
|
20240426,140400,347093300,20600,20650,20650,20600,412
|
|
20240426,140300,338588300,20700,20700,20700,20700,0
|
|
20240426,140200,338588300,20700,20700,20700,20650,43
|
|
20240426,140100,337698350,20700,20700,20700,20700,3
|
|
20240426,140000,337636250,20700,20700,20700,20700,0
|
|
20240426,135900,337636250,20700,20700,20700,20700,0
|
|
20240426,135800,337636250,20700,20700,20700,20700,0
|
|
20240426,135700,337636250,20700,20700,20700,20700,1
|
|
20240426,135600,337615550,20700,20700,20700,20700,11
|
|
20240426,135500,337387850,20700,20700,20700,20700,0
|
|
20240426,135400,337387850,20700,20700,20700,20700,0
|
|
20240426,135300,337387850,20700,20750,20750,20700,106
|
|
20240426,135200,335188650,20700,20700,20700,20700,0
|
|
20240426,135100,335188650,20700,20700,20700,20700,137
|
|
20240426,135000,332352750,20700,20700,20700,20700,2
|
|
20240426,134900,332311350,20750,20750,20750,20750,32
|
|
20240426,134800,331647350,20750,20750,20750,20750,7
|
|
20240426,134700,331502100,20700,20700,20700,20700,0
|
|
20240426,134600,331502100,20700,20700,20700,20700,0
|
|
20240426,134500,331502100,20700,20700,20700,20700,0
|
|
20240426,134400,331502100,20700,20700,20700,20700,0
|
|
20240426,134300,331502100,20700,20700,20700,20700,0
|
|
20240426,134200,331502100,20700,20700,20700,20700,106
|
|
20240426,134100,329307900,20700,20700,20700,20700,0
|
|
20240426,134000,329307900,20700,20700,20700,20700,1
|
|
20240426,133900,329287200,20700,20700,20700,20700,131
|
|
20240426,133800,326575500,20700,20700,20700,20700,0
|
|
20240426,133700,326575500,20700,20700,20700,20700,1
|
|
20240426,133600,326554800,20700,20700,20700,20700,25
|
|
20240426,133500,326037300,20700,20700,20700,20700,10
|
|
20240426,133400,325830300,20700,20700,20700,20700,118
|
|
20240426,133300,323387700,20750,20750,20750,20750,0
|
|
20240426,133200,323387700,20750,20750,20750,20750,0
|
|
20240426,133100,323387700,20750,20750,20750,20750,15
|
|
20240426,133000,323076450,20700,20700,20700,20700,106
|
|
20240426,132900,320882250,20750,20750,20750,20750,5
|
|
20240426,132800,320778500,20700,20700,20700,20700,0
|
|
20240426,132700,320778500,20700,20700,20700,20700,0
|
|
20240426,132600,320778500,20700,20700,20700,20700,0
|
|
20240426,132500,320778500,20700,20700,20700,20700,0
|
|
20240426,132400,320778500,20700,20700,20700,20700,0
|
|
20240426,132300,320778500,20700,20750,20750,20700,154
|
|
20240426,132200,317585700,20750,20750,20750,20700,171
|
|
20240426,132100,314037900,20750,20750,20750,20750,16
|
|
20240426,132000,313705900,20750,20750,20750,20750,0
|
|
20240426,131900,313705900,20750,20750,20750,20750,3
|
|
20240426,131800,313643650,20750,20750,20750,20750,20
|
|
20240426,131700,313228650,20750,20750,20750,20750,0
|
|
20240426,131600,313228650,20750,20750,20750,20750,25
|
|
20240426,131500,312709900,20750,20700,20750,20700,63
|
|
20240426,131400,311405350,20700,20700,20700,20700,0
|
|
20240426,131300,311405350,20700,20700,20700,20700,0
|
|
20240426,131200,311405350,20700,20700,20700,20700,0
|
|
20240426,131100,311405350,20700,20700,20700,20700,13
|
|
20240426,131000,311136250,20700,20800,20800,20700,3
|
|
20240426,130900,311073950,20700,20750,20750,20700,105
|
|
20240426,130800,308895450,20750,20750,20750,20750,0
|
|
20240426,130700,308895450,20750,20700,20750,20700,5
|
|
20240426,130600,308791900,20750,20750,20750,20750,0
|
|
20240426,130500,308791900,20750,20750,20750,20750,0
|
|
20240426,130400,308791900,20750,20750,20750,20750,0
|
|
20240426,130300,308791900,20750,20750,20750,20750,0
|
|
20240426,130200,308791900,20750,20750,20750,20750,50
|
|
20240426,130100,307754400,20750,20750,20750,20750,1
|
|
20240426,130000,307733650,20800,20800,20800,20800,0
|
|
20240426,125900,307733650,20800,20800,20800,20800,58
|
|
20240426,125800,306527250,20800,20700,20800,20700,2
|
|
20240426,125700,306485750,20700,20700,20700,20700,14
|
|
20240426,125600,306195950,20700,20700,20700,20700,0
|
|
20240426,125500,306195950,20700,20700,20700,20700,0
|
|
20240426,125400,306195950,20700,20700,20700,20700,0
|
|
20240426,125300,306195950,20700,20700,20700,20700,0
|
|
20240426,125200,306195950,20700,20700,20700,20700,0
|
|
20240426,125100,306195950,20700,20750,20750,20700,111
|
|
20240426,125000,303892900,20800,20800,20800,20800,0
|
|
20240426,124900,303892900,20800,20800,20800,20800,0
|
|
20240426,124800,303892900,20800,20800,20800,20800,0
|
|
20240426,124700,303892900,20800,20800,20800,20800,12
|
|
20240426,124600,303643300,20800,20800,20800,20800,0
|
|
20240426,124500,303643300,20800,20800,20800,20800,0
|
|
20240426,124400,303643300,20800,20800,20800,20800,1
|
|
20240426,124300,303622500,20800,20800,20800,20800,18
|
|
20240426,124200,303248100,20750,20750,20750,20750,0
|
|
20240426,124100,303248100,20750,20750,20750,20750,12
|
|
20240426,124000,302999100,20750,20750,20750,20750,1
|
|
20240426,123900,302978350,20750,20750,20750,20750,2
|
|
20240426,123800,302936850,20800,20800,20800,20800,5
|
|
20240426,123700,302832850,20800,20750,20800,20750,301
|
|
20240426,123600,296579950,20750,20750,20750,20750,9
|
|
20240426,123500,296393200,20700,20700,20700,20700,0
|
|
20240426,123400,296393200,20700,20700,20700,20700,126
|
|
20240426,123300,293785000,20700,20700,20700,20700,200
|
|
20240426,123200,289645000,20700,20650,20700,20650,3
|
|
20240426,123100,289582950,20700,20700,20700,20700,6
|
|
20240426,123000,289458750,20650,20650,20650,20650,0
|
|
20240426,122900,289458750,20650,20650,20650,20650,0
|
|
20240426,122800,289458750,20650,20650,20650,20650,0
|
|
20240426,122700,289458750,20650,20650,20650,20650,0
|
|
20240426,122600,289458750,20650,20650,20650,20650,2
|
|
20240426,122500,289417450,20700,20650,20700,20650,3
|
|
20240426,122400,289355450,20600,20600,20600,20600,0
|
|
20240426,122300,289355450,20600,20600,20600,20600,6
|
|
20240426,122200,289231850,20600,20600,20600,20600,0
|
|
20240426,122100,289231850,20600,20600,20600,20600,0
|
|
20240426,122000,289231850,20600,20650,20650,20600,343
|
|
20240426,121900,282158250,20700,20700,20700,20700,1
|
|
20240426,121800,282137550,20650,20650,20650,20650,1
|
|
20240426,121700,282116900,20650,20650,20650,20650,0
|
|
20240426,121600,282116900,20650,20650,20650,20650,20
|
|
20240426,121500,281703900,20700,20700,20700,20700,0
|
|
20240426,121400,281703900,20700,20700,20700,20700,0
|
|
20240426,121300,281703900,20700,20700,20700,20700,0
|
|
20240426,121200,281703900,20700,20700,20700,20700,0
|
|
20240426,121100,281703900,20700,20650,20700,20650,2
|
|
20240426,121000,281662550,20650,20650,20650,20650,22
|
|
20240426,120900,281208250,20700,20700,20700,20700,0
|
|
20240426,120800,281208250,20700,20700,20700,20700,0
|
|
20240426,120700,281208250,20700,20700,20700,20700,0
|
|
20240426,120600,281208250,20700,20700,20700,20700,0
|
|
20240426,120500,281208250,20700,20700,20700,20700,1
|
|
20240426,120400,281187550,20650,20650,20650,20650,0
|
|
20240426,120300,281187550,20650,20650,20650,20650,0
|
|
20240426,120200,281187550,20650,20650,20650,20650,0
|
|
20240426,120100,281187550,20650,20650,20650,20650,0
|
|
20240426,120000,281187550,20650,20650,20650,20650,8
|
|
20240426,115900,281022350,20650,20650,20650,20650,50
|
|
20240426,115800,279989850,20600,20600,20600,20600,3
|
|
20240426,115700,279928050,20600,20600,20600,20600,0
|
|
20240426,115600,279928050,20600,20600,20600,20600,0
|
|
20240426,115500,279928050,20600,20650,20650,20600,2
|
|
20240426,115400,279886800,20650,20650,20650,20650,100
|
|
20240426,115300,277821800,20650,20650,20650,20650,100
|
|
20240426,115200,275756800,20650,20650,20650,20650,0
|
|
20240426,115100,275756800,20650,20650,20650,20650,0
|
|
20240426,115000,275756800,20650,20650,20650,20650,1
|
|
20240426,114900,275736150,20650,20650,20650,20650,0
|
|
20240426,114800,275736150,20650,20650,20650,20650,200
|
|
20240426,114700,271606150,20600,20600,20600,20600,0
|
|
20240426,114600,271606150,20600,20600,20600,20600,0
|
|
20240426,114500,271606150,20600,20600,20600,20600,349
|
|
20240426,114400,264416750,20600,20600,20600,20600,0
|
|
20240426,114300,264416750,20600,20600,20600,20600,67
|
|
20240426,114200,263036550,20650,20650,20650,20650,0
|
|
20240426,114100,263036550,20650,20650,20650,20650,11
|
|
20240426,114000,262809400,20650,20650,20650,20650,0
|
|
20240426,113900,262809400,20650,20650,20650,20650,1
|
|
20240426,113800,262788750,20650,20650,20650,20650,116
|
|
20240426,113700,260393350,20700,20700,20700,20700,0
|
|
20240426,113600,260393350,20700,20700,20700,20700,0
|
|
20240426,113500,260393350,20700,20700,20700,20700,1
|
|
20240426,113400,260372650,20700,20700,20700,20700,0
|
|
20240426,113300,260372650,20700,20700,20700,20700,0
|
|
20240426,113200,260372650,20700,20700,20700,20700,1
|
|
20240426,113100,260351950,20650,20650,20650,20650,1
|
|
20240426,113000,260331300,20650,20650,20650,20650,283
|
|
20240426,112900,254487350,20650,20650,20650,20650,0
|
|
20240426,112800,254487350,20650,20650,20650,20650,0
|
|
20240426,112700,254487350,20650,20650,20650,20650,2
|
|
20240426,112600,254446050,20700,20700,20700,20700,240
|
|
20240426,112500,249478050,20700,20700,20700,20700,1
|
|
20240426,112400,249457350,20750,20750,20750,20750,1
|
|
20240426,112300,249436600,20750,20700,20750,20700,3
|
|
20240426,112200,249374400,20700,20700,20700,20700,0
|
|
20240426,112100,249374400,20700,20700,20700,20700,10
|
|
20240426,112000,249167400,20700,20700,20700,20700,0
|
|
20240426,111900,249167400,20700,20700,20700,20700,0
|
|
20240426,111800,249167400,20700,20800,20800,20700,69
|
|
20240426,111700,247738900,20750,20750,20750,20750,1
|
|
20240426,111600,247718150,20700,20850,20850,20700,61
|
|
20240426,111500,246455300,20850,20800,20850,20800,200
|
|
20240426,111400,242295050,20800,20800,20800,20800,1
|
|
20240426,111300,242274250,20650,20600,21000,20600,5091
|
|
20240426,111200,136028550,20600,20600,20600,20600,0
|
|
20240426,111100,136028550,20600,20600,20650,20600,310
|
|
20240426,111000,129634200,20600,20600,20600,20600,1
|
|
20240426,110900,129613600,20600,20600,20600,20600,1
|
|
20240426,110800,129593000,20600,20600,20600,20600,0
|
|
20240426,110700,129593000,20600,20600,20600,20600,0
|
|
20240426,110600,129593000,20600,20600,20600,20600,0
|
|
20240426,110500,129593000,20600,20600,20600,20600,1
|
|
20240426,110400,129572400,20500,20500,20500,20500,0
|
|
20240426,110300,129572400,20500,20500,20500,20500,0
|
|
20240426,110200,129572400,20500,20500,20500,20500,1
|
|
20240426,110100,129551900,20450,20450,20450,20450,0
|
|
20240426,110000,129551900,20450,20500,20500,20450,265
|
|
20240426,105900,124119850,20600,20600,20600,20600,0
|
|
20240426,105800,124119850,20600,20600,20600,20600,0
|
|
20240426,105700,124119850,20600,20600,20600,20600,0
|
|
20240426,105600,124119850,20600,20600,20600,20600,1
|
|
20240426,105500,124099250,20500,20500,20500,20500,1
|
|
20240426,105400,124078750,20600,20600,20600,20600,0
|
|
20240426,105300,124078750,20600,20600,20600,20600,0
|
|
20240426,105200,124078750,20600,20600,20600,20600,0
|
|
20240426,105100,124078750,20600,20600,20600,20600,0
|
|
20240426,105000,124078750,20600,20600,20600,20600,0
|
|
20240426,104900,124078750,20600,20600,20600,20600,0
|
|
20240426,104800,124078750,20600,20600,20600,20600,6
|
|
20240426,104700,123955150,20600,20600,20600,20600,1
|
|
20240426,104600,123934550,20500,20500,20500,20500,0
|
|
20240426,104500,123934550,20500,20500,20500,20500,0
|
|
20240426,104400,123934550,20500,20500,20500,20500,24
|
|
20240426,104300,123442550,20500,20550,20550,20500,11
|
|
20240426,104200,123216550,20550,20550,20550,20550,2
|
|
20240426,104100,123175450,20500,20500,20500,20500,0
|
|
20240426,104000,123175450,20500,20600,20600,20500,497
|
|
20240426,103900,112938950,20600,20600,20600,20600,0
|
|
20240426,103800,112938950,20600,20600,20600,20600,1
|
|
20240426,103700,112918350,20600,20600,20600,20600,0
|
|
20240426,103600,112918350,20600,20600,20600,20600,0
|
|
20240426,103500,112918350,20600,20600,20600,20600,0
|
|
20240426,103400,112918350,20600,20600,20600,20600,0
|
|
20240426,103300,112918350,20600,20600,20600,20600,0
|
|
20240426,103200,112918350,20600,20600,20600,20600,0
|
|
20240426,103100,112918350,20600,20600,20600,20600,0
|
|
20240426,103000,112918350,20600,20600,20600,20600,1
|
|
20240426,102900,112897750,20600,20500,20600,20500,2
|
|
20240426,102800,112856650,20500,20500,20500,20500,1
|
|
20240426,102700,112836150,20450,20500,20500,20450,30
|
|
20240426,102600,112222300,20450,20450,20500,20450,174
|
|
20240426,102500,108663850,20450,20500,20500,20450,210
|
|
20240426,102400,104359350,20500,20500,20500,20500,108
|
|
20240426,102300,102145350,20500,20500,20500,20500,22
|
|
20240426,102200,101694350,20500,20500,20500,20500,0
|
|
20240426,102100,101694350,20500,20500,20500,20500,0
|
|
20240426,102000,101694350,20500,20600,20600,20500,6
|
|
20240426,101900,101571200,20500,20500,20500,20500,0
|
|
20240426,101800,101571200,20500,20500,20500,20500,0
|
|
20240426,101700,101571200,20500,20500,20500,20500,0
|
|
20240426,101600,101571200,20500,20500,20500,20500,0
|
|
20240426,101500,101571200,20500,20500,20500,20500,53
|
|
20240426,101400,100484700,20500,20500,20500,20500,0
|
|
20240426,101300,100484700,20500,20550,20550,20500,119
|
|
20240426,101200,98044100,20550,20550,20550,20550,0
|
|
20240426,101100,98044100,20550,20550,20550,20550,0
|
|
20240426,101000,98044100,20550,20500,20550,20500,6
|
|
20240426,100900,97920850,20500,20500,20500,20500,0
|
|
20240426,100800,97920850,20500,20500,20500,20500,0
|
|
20240426,100700,97920850,20500,20500,20500,20500,0
|
|
20240426,100600,97920850,20500,20500,20500,20500,0
|
|
20240426,100500,97920850,20500,20500,20500,20500,1
|
|
20240426,100400,97900350,20500,20500,20500,20500,2
|
|
20240426,100300,97859350,20600,20600,20600,20600,0
|
|
20240426,100200,97859350,20600,20600,20600,20600,0
|
|
20240426,100100,97859350,20600,20600,20600,20600,1
|
|
20240426,100000,97838750,20600,20600,20600,20600,0
|
|
20240426,095900,97838750,20600,20600,20600,20600,0
|
|
20240426,095800,97838750,20600,20600,20600,20600,4
|
|
20240426,095700,97756350,20550,20500,20550,20500,54
|
|
20240426,095600,96649050,20500,20500,20500,20500,0
|
|
20240426,095500,96649050,20500,20650,20650,20500,61
|
|
20240426,095400,95390750,20650,20650,20650,20650,0
|
|
20240426,095300,95390750,20650,20650,20650,20650,0
|
|
20240426,095200,95390750,20650,20650,20650,20650,1
|
|
20240426,095100,95370100,20600,20600,20600,20600,1421
|
|
20240426,095000,66097500,20600,20600,20600,20600,0
|
|
20240426,094900,66097500,20600,20550,20600,20550,234
|
|
20240426,094800,61288500,20600,20600,20600,20600,0
|
|
20240426,094700,61288500,20600,20600,20600,20600,0
|
|
20240426,094600,61288500,20600,20600,20600,20600,0
|
|
20240426,094500,61288500,20600,20600,20600,20600,0
|
|
20240426,094400,61288500,20600,20600,20600,20600,0
|
|
20240426,094300,61288500,20600,20600,20600,20600,0
|
|
20240426,094200,61288500,20600,20600,20600,20600,0
|
|
20240426,094100,61288500,20600,20600,20600,20600,0
|
|
20240426,094000,61288500,20600,20600,20600,20600,1
|
|
20240426,093900,61267900,20450,20450,20450,20450,0
|
|
20240426,093800,61267900,20450,20450,20450,20450,9
|
|
20240426,093700,61083850,20600,20600,20600,20550,14
|
|
20240426,093600,60795550,20600,20550,20600,20500,809
|
|
20240426,093500,44202850,20550,20550,20550,20550,0
|
|
20240426,093400,44202850,20550,20550,20550,20550,0
|
|
20240426,093300,44202850,20550,20550,20550,20550,0
|
|
20240426,093200,44202850,20550,20550,20550,20550,3
|
|
20240426,093100,44141200,20550,20550,20550,20550,21
|
|
20240426,093000,43709650,20550,20450,20550,20450,21
|
|
20240426,092900,43279600,20450,20450,20450,20450,1
|
|
20240426,092800,43259150,20500,20450,20500,20450,110
|
|
20240426,092700,41008250,20400,20450,20450,20400,170
|
|
20240426,092600,37532250,20450,20450,20450,20450,56
|
|
20240426,092500,36387050,20450,20450,20450,20450,0
|
|
20240426,092400,36387050,20450,20450,20450,20450,445
|
|
20240426,092300,27286800,20450,20450,20450,20450,0
|
|
20240426,092200,27286800,20450,20450,20450,20450,0
|
|
20240426,092100,27286800,20450,20450,20450,20450,50
|
|
20240426,092000,26264300,20450,20500,20500,20450,778
|
|
20240426,091900,10346650,20550,20550,20550,20550,3
|
|
20240426,091800,10285000,20550,20550,20550,20550,21
|
|
20240426,091700,9853450,20550,20550,20550,20550,0
|
|
20240426,091600,9853450,20550,20550,20650,20550,82
|
|
20240426,091500,8163450,20550,20600,20600,20550,105
|
|
20240426,091400,6002350,20650,20650,20650,20650,0
|
|
20240426,091300,6002350,20650,20650,20650,20650,0
|
|
20240426,091200,6002350,20650,20650,20650,20650,0
|
|
20240426,091100,6002350,20650,20650,20650,20650,0
|
|
20240426,091000,6002350,20650,20650,20650,20650,0
|
|
20240426,090900,6002350,20650,20650,20650,20650,0
|
|
20240426,090800,6002350,20650,20650,20650,20650,0
|
|
20240426,090700,6002350,20650,20650,20650,20650,3
|
|
20240426,090600,5940400,20650,20650,20650,20650,0
|
|
20240426,090500,5940400,20650,20650,20650,20650,0
|
|
20240426,090400,5940400,20650,20650,20650,20650,10
|
|
20240426,090300,5733900,20650,20650,20650,20650,128
|
|
20240426,090200,3090700,20650,20650,20650,20650,10
|
|
20240426,090100,2884200,20650,20650,20650,20650,0
|
|
20240426,090000,2884200,20650,20600,20650,20600,140
|