697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,203400,807028650,44000,44000,44000,44000,916
|
|
20240426,203300,807028650,44000,44000,44000,44000,0
|
|
20240426,203200,807028650,44000,44000,44000,44000,0
|
|
20240426,203100,807028650,44000,44000,44000,44000,0
|
|
20240426,203000,807028650,44000,44000,44000,44000,0
|
|
20240426,202900,807028650,44000,44000,44000,44000,0
|
|
20240426,202800,807028650,44000,44000,44000,44000,0
|
|
20240426,202700,807028650,44000,44000,44000,44000,0
|
|
20240426,202600,807028650,44000,44000,44000,44000,0
|
|
20240426,202500,807028650,44000,44000,44000,44000,0
|
|
20240426,202400,807028650,44000,44000,44000,44000,0
|
|
20240426,202300,807028650,44000,44000,44000,44000,0
|
|
20240426,202200,807028650,44000,44000,44000,44000,0
|
|
20240426,202100,807028650,44000,44000,44000,44000,0
|
|
20240426,202000,807028650,44000,44000,44000,44000,0
|
|
20240426,201900,807028650,44000,44000,44000,44000,0
|
|
20240426,201800,807028650,44000,44000,44000,44000,0
|
|
20240426,201700,807028650,44000,44000,44000,44000,0
|
|
20240426,201600,807028650,44000,44000,44000,44000,0
|
|
20240426,201500,807028650,44000,44000,44000,44000,0
|
|
20240426,201400,807028650,44000,44000,44000,44000,0
|
|
20240426,201300,807028650,44000,44000,44000,44000,0
|
|
20240426,201200,807028650,44000,44000,44000,44000,0
|
|
20240426,201100,807028650,44000,44000,44000,44000,0
|
|
20240426,201000,807028650,44000,44000,44000,44000,0
|
|
20240426,200900,807028650,44000,44000,44000,44000,0
|
|
20240426,200800,807028650,44000,44000,44000,44000,0
|
|
20240426,200700,807028650,44000,44000,44000,44000,0
|
|
20240426,200600,807028650,44000,44000,44000,44000,0
|
|
20240426,200500,807028650,44000,44000,44000,44000,0
|
|
20240426,200400,807028650,44000,44000,44000,44000,916
|
|
20240426,200300,807028650,44000,44000,44000,44000,0
|
|
20240426,200200,807028650,44000,44000,44000,44000,0
|
|
20240426,200100,807028650,44000,44000,44000,44000,0
|
|
20240426,200000,807028650,44000,44000,44000,44000,0
|
|
20240426,195900,807028650,44000,44000,44000,44000,0
|
|
20240426,195800,807028650,44000,44000,44000,44000,0
|
|
20240426,195700,807028650,44000,44000,44000,44000,0
|
|
20240426,195600,807028650,44000,44000,44000,44000,0
|
|
20240426,195500,807028650,44000,44000,44000,44000,0
|
|
20240426,195400,807028650,44000,44000,44000,44000,0
|
|
20240426,195300,807028650,44000,44000,44000,44000,0
|
|
20240426,195200,807028650,44000,44000,44000,44000,0
|
|
20240426,195100,807028650,44000,44000,44000,44000,0
|
|
20240426,195000,807028650,44000,44000,44000,44000,0
|
|
20240426,194900,807028650,44000,44000,44000,44000,0
|
|
20240426,194800,807028650,44000,44000,44000,44000,0
|
|
20240426,194700,807028650,44000,44000,44000,44000,0
|
|
20240426,194600,807028650,44000,44000,44000,44000,0
|
|
20240426,194500,807028650,44000,44000,44000,44000,0
|
|
20240426,194400,807028650,44000,44000,44000,44000,0
|
|
20240426,194300,807028650,44000,44000,44000,44000,0
|
|
20240426,194200,807028650,44000,44000,44000,44000,0
|
|
20240426,194100,807028650,44000,44000,44000,44000,0
|
|
20240426,194000,807028650,44000,44000,44000,44000,0
|
|
20240426,193900,807028650,44000,44000,44000,44000,0
|
|
20240426,193800,807028650,44000,44000,44000,44000,0
|
|
20240426,193700,807028650,44000,44000,44000,44000,0
|
|
20240426,193600,807028650,44000,44000,44000,44000,0
|
|
20240426,193500,807028650,44000,44000,44000,44000,0
|
|
20240426,193400,807028650,44000,44000,44000,44000,916
|
|
20240426,193300,807028650,44000,44000,44000,44000,0
|
|
20240426,193200,807028650,44000,44000,44000,44000,0
|
|
20240426,193100,807028650,44000,44000,44000,44000,0
|
|
20240426,193000,807028650,44000,44000,44000,44000,0
|
|
20240426,192900,807028650,44000,44000,44000,44000,0
|
|
20240426,192800,807028650,44000,44000,44000,44000,0
|
|
20240426,192700,807028650,44000,44000,44000,44000,0
|
|
20240426,192600,807028650,44000,44000,44000,44000,0
|
|
20240426,192500,807028650,44000,44000,44000,44000,0
|
|
20240426,192400,807028650,44000,44000,44000,44000,0
|
|
20240426,192300,807028650,44000,44000,44000,44000,0
|
|
20240426,192200,807028650,44000,44000,44000,44000,0
|
|
20240426,192100,807028650,44000,44000,44000,44000,0
|
|
20240426,192000,807028650,44000,44000,44000,44000,0
|
|
20240426,191900,807028650,44000,44000,44000,44000,0
|
|
20240426,191800,807028650,44000,44000,44000,44000,0
|
|
20240426,191700,807028650,44000,44000,44000,44000,0
|
|
20240426,191600,807028650,44000,44000,44000,44000,0
|
|
20240426,191500,807028650,44000,44000,44000,44000,0
|
|
20240426,191400,807028650,44000,44000,44000,44000,0
|
|
20240426,191300,807028650,44000,44000,44000,44000,0
|
|
20240426,191200,807028650,44000,44000,44000,44000,0
|
|
20240426,191100,807028650,44000,44000,44000,44000,0
|
|
20240426,191000,807028650,44000,44000,44000,44000,0
|
|
20240426,190900,807028650,44000,44000,44000,44000,0
|
|
20240426,190800,807028650,44000,44000,44000,44000,0
|
|
20240426,190700,807028650,44000,44000,44000,44000,0
|
|
20240426,190600,807028650,44000,44000,44000,44000,0
|
|
20240426,190500,807028650,44000,44000,44000,44000,0
|
|
20240426,190400,807028650,44000,44000,44000,44000,916
|
|
20240426,190300,807028650,44000,44000,44000,44000,0
|
|
20240426,190200,807028650,44000,44000,44000,44000,0
|
|
20240426,190100,807028650,44000,44000,44000,44000,0
|
|
20240426,190000,807028650,44000,44000,44000,44000,0
|
|
20240426,185900,807028650,44000,44000,44000,44000,0
|
|
20240426,185800,807028650,44000,44000,44000,44000,0
|
|
20240426,185700,807028650,44000,44000,44000,44000,0
|
|
20240426,185600,807028650,44000,44000,44000,44000,0
|
|
20240426,185500,807028650,44000,44000,44000,44000,0
|
|
20240426,185400,807028650,44000,44000,44000,44000,0
|
|
20240426,185300,807028650,44000,44000,44000,44000,0
|
|
20240426,185200,807028650,44000,44000,44000,44000,0
|
|
20240426,185100,807028650,44000,44000,44000,44000,0
|
|
20240426,185000,807028650,44000,44000,44000,44000,0
|
|
20240426,184900,807028650,44000,44000,44000,44000,0
|
|
20240426,184800,807028650,44000,44000,44000,44000,0
|
|
20240426,184700,807028650,44000,44000,44000,44000,0
|
|
20240426,184600,807028650,44000,44000,44000,44000,0
|
|
20240426,184500,807028650,44000,44000,44000,44000,0
|
|
20240426,184400,807028650,44000,44000,44000,44000,0
|
|
20240426,184300,807028650,44000,44000,44000,44000,0
|
|
20240426,184200,807028650,44000,44000,44000,44000,0
|
|
20240426,184100,807028650,44000,44000,44000,44000,0
|
|
20240426,184000,807028650,44000,44000,44000,44000,0
|
|
20240426,183900,807028650,44000,44000,44000,44000,0
|
|
20240426,183800,807028650,44000,44000,44000,44000,0
|
|
20240426,183700,807028650,44000,44000,44000,44000,0
|
|
20240426,183600,807028650,44000,44000,44000,44000,0
|
|
20240426,183500,807028650,44000,44000,44000,44000,0
|
|
20240426,183400,807028650,44000,44000,44000,44000,916
|
|
20240426,183300,807028650,44000,44000,44000,44000,0
|
|
20240426,183200,807028650,44000,44000,44000,44000,0
|
|
20240426,183100,807028650,44000,44000,44000,44000,0
|
|
20240426,183000,807028650,44000,44000,44000,44000,0
|
|
20240426,182900,807028650,44000,44000,44000,44000,0
|
|
20240426,182800,807028650,44000,44000,44000,44000,0
|
|
20240426,182700,807028650,44000,44000,44000,44000,0
|
|
20240426,182600,807028650,44000,44000,44000,44000,0
|
|
20240426,182500,807028650,44000,44000,44000,44000,0
|
|
20240426,182400,807028650,44000,44000,44000,44000,0
|
|
20240426,182300,807028650,44000,44000,44000,44000,0
|
|
20240426,182200,807028650,44000,44000,44000,44000,0
|
|
20240426,182100,807028650,44000,44000,44000,44000,0
|
|
20240426,182000,807028650,44000,44000,44000,44000,0
|
|
20240426,181900,807028650,44000,44000,44000,44000,0
|
|
20240426,181800,807028650,44000,44000,44000,44000,0
|
|
20240426,181700,807028650,44000,44000,44000,44000,0
|
|
20240426,181600,807028650,44000,44000,44000,44000,0
|
|
20240426,181500,807028650,44000,44000,44000,44000,0
|
|
20240426,181400,807028650,44000,44000,44000,44000,0
|
|
20240426,181300,807028650,44000,44000,44000,44000,0
|
|
20240426,181200,807028650,44000,44000,44000,44000,0
|
|
20240426,181100,807028650,44000,44000,44000,44000,0
|
|
20240426,181000,807028650,44000,44000,44000,44000,0
|
|
20240426,180900,807028650,44000,44000,44000,44000,0
|
|
20240426,180800,807028650,44000,44000,44000,44000,0
|
|
20240426,180700,807028650,44000,44000,44000,44000,0
|
|
20240426,180600,807028650,44000,44000,44000,44000,0
|
|
20240426,180500,807028650,44000,44000,44000,44000,0
|
|
20240426,180400,807028650,44000,44000,44000,44000,916
|
|
20240426,180300,807028650,44000,44000,44000,44000,0
|
|
20240426,180200,807028650,44000,44000,44000,44000,0
|
|
20240426,180100,807028650,44000,44000,44000,44000,0
|
|
20240426,180000,807028650,44000,44000,44000,44000,0
|
|
20240426,175900,807028650,44000,44000,44000,44000,0
|
|
20240426,175800,807028650,44000,44000,44000,44000,0
|
|
20240426,175700,807028650,44000,44000,44000,44000,0
|
|
20240426,175600,807028650,44000,44000,44000,44000,0
|
|
20240426,175500,807028650,44000,44000,44000,44000,0
|
|
20240426,175400,807028650,44000,44000,44000,44000,0
|
|
20240426,175300,807028650,44000,44000,44000,44000,0
|
|
20240426,175200,807028650,44000,44000,44000,44000,0
|
|
20240426,175100,807028650,44000,44000,44000,44000,0
|
|
20240426,175000,807028650,44000,44000,44000,44000,0
|
|
20240426,174900,807028650,44000,44000,44000,44000,0
|
|
20240426,174800,807028650,44000,44000,44000,44000,0
|
|
20240426,174700,807028650,44000,44000,44000,44000,0
|
|
20240426,174600,807028650,44000,44000,44000,44000,0
|
|
20240426,174500,807028650,44000,44000,44000,44000,0
|
|
20240426,174400,807028650,44000,44000,44000,44000,0
|
|
20240426,174300,807028650,44000,44000,44000,44000,0
|
|
20240426,174200,807028650,44000,44000,44000,44000,0
|
|
20240426,174100,807028650,44000,44000,44000,44000,0
|
|
20240426,174000,807028650,44000,44000,44000,44000,0
|
|
20240426,173900,807028650,44000,44000,44000,44000,0
|
|
20240426,173800,807028650,44000,44000,44000,44000,0
|
|
20240426,173700,807028650,44000,44000,44000,44000,0
|
|
20240426,173600,807028650,44000,44000,44000,44000,0
|
|
20240426,173500,807028650,44000,44000,44000,44000,0
|
|
20240426,173400,807028650,44000,44000,44000,44000,916
|
|
20240426,173300,807028650,44000,44000,44000,44000,0
|
|
20240426,173200,807028650,44000,44000,44000,44000,0
|
|
20240426,173100,807028650,44000,44000,44000,44000,0
|
|
20240426,173000,807028650,44000,44000,44000,44000,0
|
|
20240426,172900,807028650,44000,44000,44000,44000,0
|
|
20240426,172800,807028650,44000,44000,44000,44000,0
|
|
20240426,172700,807028650,44000,44000,44000,44000,0
|
|
20240426,172600,807028650,44000,44000,44000,44000,0
|
|
20240426,172500,807028650,44000,44000,44000,44000,0
|
|
20240426,172400,807028650,44000,44000,44000,44000,0
|
|
20240426,172300,807028650,44000,44000,44000,44000,0
|
|
20240426,172200,807028650,44000,44000,44000,44000,0
|
|
20240426,172100,807028650,44000,44000,44000,44000,0
|
|
20240426,172000,807028650,44000,44000,44000,44000,0
|
|
20240426,171900,807028650,44000,44000,44000,44000,0
|
|
20240426,171800,807028650,44000,44000,44000,44000,0
|
|
20240426,171700,807028650,44000,44000,44000,44000,0
|
|
20240426,171600,807028650,44000,44000,44000,44000,0
|
|
20240426,171500,807028650,44000,44000,44000,44000,0
|
|
20240426,171400,807028650,44000,44000,44000,44000,0
|
|
20240426,171300,807028650,44000,44000,44000,44000,0
|
|
20240426,171200,807028650,44000,44000,44000,44000,0
|
|
20240426,171100,807028650,44000,44000,44000,44000,0
|
|
20240426,171000,807028650,44000,44000,44000,44000,0
|
|
20240426,170900,807028650,44000,44000,44000,44000,0
|
|
20240426,170800,807028650,44000,44000,44000,44000,0
|
|
20240426,170700,807028650,44000,44000,44000,44000,0
|
|
20240426,170600,807028650,44000,44000,44000,44000,0
|
|
20240426,170500,807028650,44000,44000,44000,44000,0
|
|
20240426,170400,807028650,44000,44000,44000,44000,916
|
|
20240426,170300,807028650,44000,44000,44000,44000,0
|
|
20240426,170200,807028650,44000,44000,44000,44000,0
|
|
20240426,170100,807028650,44000,44000,44000,44000,0
|
|
20240426,170000,807028650,44000,44000,44000,44000,0
|
|
20240426,165900,807028650,44000,44000,44000,44000,0
|
|
20240426,165800,807028650,44000,44000,44000,44000,0
|
|
20240426,165700,807028650,44000,44000,44000,44000,0
|
|
20240426,165600,807028650,44000,44000,44000,44000,0
|
|
20240426,165500,807028650,44000,44000,44000,44000,0
|
|
20240426,165400,807028650,44000,44000,44000,44000,0
|
|
20240426,165300,807028650,44000,44000,44000,44000,0
|
|
20240426,165200,807028650,44000,44000,44000,44000,0
|
|
20240426,165100,807028650,44000,44000,44000,44000,0
|
|
20240426,165000,807028650,44000,44000,44000,44000,0
|
|
20240426,164900,807028650,44000,44000,44000,44000,0
|
|
20240426,164800,807028650,44000,44000,44000,44000,0
|
|
20240426,164700,807028650,44000,44000,44000,44000,0
|
|
20240426,164600,807028650,44000,44000,44000,44000,0
|
|
20240426,164500,807028650,44000,44000,44000,44000,0
|
|
20240426,164400,807028650,44000,44000,44000,44000,0
|
|
20240426,164300,807028650,44000,44000,44000,44000,0
|
|
20240426,164200,807028650,44000,44000,44000,44000,0
|
|
20240426,164100,807028650,44000,44000,44000,44000,0
|
|
20240426,164000,807028650,44000,44000,44000,44000,0
|
|
20240426,163900,807028650,44000,44000,44000,44000,0
|
|
20240426,163800,807028650,44000,44000,44000,44000,0
|
|
20240426,163700,807028650,44000,44000,44000,44000,0
|
|
20240426,163600,807028650,44000,44000,44000,44000,0
|
|
20240426,163500,807028650,44000,44000,44000,44000,0
|
|
20240426,163400,807028650,44000,44000,44000,44000,916
|
|
20240426,163300,807028650,44000,44000,44000,44000,0
|
|
20240426,163200,807028650,44000,44000,44000,44000,0
|
|
20240426,163100,807028650,44000,44000,44000,44000,0
|
|
20240426,163000,807028650,44000,44000,44000,44000,0
|
|
20240426,162900,807028650,44000,44000,44000,44000,0
|
|
20240426,162800,807028650,44000,44000,44000,44000,0
|
|
20240426,162700,807028650,44000,44000,44000,44000,0
|
|
20240426,162600,807028650,44000,44000,44000,44000,0
|
|
20240426,162500,807028650,44000,44000,44000,44000,0
|
|
20240426,162400,807028650,44000,44000,44000,44000,0
|
|
20240426,162300,807028650,44000,44000,44000,44000,0
|
|
20240426,162200,807028650,44000,44000,44000,44000,0
|
|
20240426,162100,807028650,44000,44000,44000,44000,0
|
|
20240426,162000,807028650,44000,44000,44000,44000,0
|
|
20240426,161900,807028650,44000,44000,44000,44000,0
|
|
20240426,161800,807028650,44000,44000,44000,44000,0
|
|
20240426,161700,807028650,44000,44000,44000,44000,0
|
|
20240426,161600,807028650,44000,44000,44000,44000,0
|
|
20240426,161500,807028650,44000,44000,44000,44000,0
|
|
20240426,161400,807028650,44000,44000,44000,44000,0
|
|
20240426,161300,807028650,44000,44000,44000,44000,0
|
|
20240426,161200,807028650,44000,44000,44000,44000,0
|
|
20240426,161100,807028650,44000,44000,44000,44000,0
|
|
20240426,161000,807028650,44000,44000,44000,44000,0
|
|
20240426,160900,807028650,44000,44000,44000,44000,0
|
|
20240426,160800,807028650,44000,44000,44000,44000,0
|
|
20240426,160700,807028650,44000,44000,44000,44000,0
|
|
20240426,160600,807028650,44000,44000,44000,44000,0
|
|
20240426,160500,807028650,44000,44000,44000,44000,0
|
|
20240426,160400,807028650,44000,44000,44000,44000,916
|
|
20240426,160300,807028650,44000,44000,44000,44000,0
|
|
20240426,160200,807028650,44000,44000,44000,44000,0
|
|
20240426,160100,807028650,44000,44000,44000,44000,0
|
|
20240426,160000,807028650,44000,44000,44000,44000,0
|
|
20240426,155900,807028650,44000,44000,44000,44000,0
|
|
20240426,155800,807028650,44000,44000,44000,44000,0
|
|
20240426,155700,807028650,44000,44000,44000,44000,0
|
|
20240426,155600,807028650,44000,44000,44000,44000,0
|
|
20240426,155500,807028650,44000,44000,44000,44000,0
|
|
20240426,155400,807028650,44000,44000,44000,44000,0
|
|
20240426,155300,807028650,44000,44000,44000,44000,0
|
|
20240426,155200,807028650,44000,44000,44000,44000,0
|
|
20240426,155100,807028650,44000,44000,44000,44000,0
|
|
20240426,155000,807028650,44000,44000,44000,44000,0
|
|
20240426,154900,807028650,44000,44000,44000,44000,0
|
|
20240426,154800,807028650,44000,44000,44000,44000,0
|
|
20240426,154700,807028650,44000,44000,44000,44000,0
|
|
20240426,154600,807028650,44000,44000,44000,44000,0
|
|
20240426,154500,807028650,44000,44000,44000,44000,0
|
|
20240426,154400,807028650,44000,44000,44000,44000,0
|
|
20240426,154300,807028650,44000,44000,44000,44000,0
|
|
20240426,154200,807028650,44000,44000,44000,44000,0
|
|
20240426,154100,807028650,44000,44000,44000,44000,0
|
|
20240426,154000,807028650,44000,44000,44000,44000,0
|
|
20240426,153900,807028650,44000,44000,44000,44000,0
|
|
20240426,153800,807028650,44000,44000,44000,44000,0
|
|
20240426,153700,807028650,44000,44000,44000,44000,0
|
|
20240426,153600,807028650,44000,44000,44000,44000,0
|
|
20240426,153500,807028650,44000,44000,44000,44000,0
|
|
20240426,153400,807028650,44000,44000,44000,44000,916
|
|
20240426,153300,807028650,44000,44000,44000,44000,0
|
|
20240426,153200,807028650,44000,44000,44000,44000,0
|
|
20240426,153100,807028650,44000,44000,44000,44000,0
|
|
20240426,153000,807028650,44000,44000,44000,44000,916
|
|
20240426,152900,766724650,43950,43950,43950,43950,0
|
|
20240426,152800,766724650,43950,43950,43950,43950,0
|
|
20240426,152700,766724650,43950,43950,43950,43950,0
|
|
20240426,152600,766724650,43950,43950,43950,43950,0
|
|
20240426,152500,766724650,43950,43950,43950,43950,0
|
|
20240426,152400,766724650,43950,43950,43950,43950,0
|
|
20240426,152300,766724650,43950,43950,43950,43950,0
|
|
20240426,152200,766724650,43950,43950,43950,43950,0
|
|
20240426,152100,766724650,43950,43950,43950,43950,0
|
|
20240426,152000,766724650,43950,43950,43950,43950,0
|
|
20240426,151900,766724650,43950,43900,44000,43900,231
|
|
20240426,151800,756572400,43950,43850,43950,43850,95
|
|
20240426,151700,752398550,43850,43900,43900,43850,69
|
|
20240426,151600,749370100,43900,43950,44000,43900,581
|
|
20240426,151500,723836700,43950,43950,43950,43950,158
|
|
20240426,151400,716892600,43950,43950,43950,43950,368
|
|
20240426,151300,700719000,44000,44000,44000,44000,351
|
|
20240426,151200,685275000,44000,44000,44050,44000,77
|
|
20240426,151100,681884250,44000,44000,44000,44000,54
|
|
20240426,151000,679508250,44000,44000,44000,44000,43
|
|
20240426,150900,677616250,44000,44000,44050,44000,531
|
|
20240426,150800,654252100,44000,44000,44050,44000,192
|
|
20240426,150700,645803950,44000,44050,44100,44000,27
|
|
20240426,150600,644614650,44050,44050,44050,44050,24
|
|
20240426,150500,643557450,44100,44050,44100,44050,23
|
|
20240426,150400,642544150,44050,44000,44050,44000,84
|
|
20240426,150300,638844900,44000,44000,44000,44000,23
|
|
20240426,150200,637832900,44000,44000,44150,44000,30
|
|
20240426,150100,636512150,44000,44050,44100,44000,65
|
|
20240426,150000,633648950,44000,44100,44150,44000,52
|
|
20240426,145900,631357700,44050,44050,44100,44050,23
|
|
20240426,145800,630344200,44050,44050,44100,44050,21
|
|
20240426,145700,629418800,44100,44100,44150,44050,95
|
|
20240426,145600,625227000,44100,44100,44150,44050,20
|
|
20240426,145500,624345550,44100,44150,44150,44100,28
|
|
20240426,145400,623110250,44150,44100,44150,44100,25
|
|
20240426,145300,622007400,44050,44100,44150,44050,34
|
|
20240426,145200,620508600,44050,44100,44150,44050,46
|
|
20240426,145100,618479700,44050,44050,44100,44050,18
|
|
20240426,145000,617686750,44050,44100,44100,44050,30
|
|
20240426,144900,616365050,44150,44100,44150,44000,23
|
|
20240426,144800,615352000,44100,44000,44150,44000,130
|
|
20240426,144700,609620500,44000,44000,44050,44000,25
|
|
20240426,144600,608520200,44000,44000,44050,44000,26
|
|
20240426,144500,607376050,44000,44050,44050,44000,41
|
|
20240426,144400,605570400,44100,44000,44100,44000,21
|
|
20240426,144300,604646150,44000,44000,44100,44000,32
|
|
20240426,144200,603237400,44000,44000,44050,44000,18
|
|
20240426,144100,602445150,44000,44050,44050,44000,99
|
|
20240426,144000,598085300,44050,44000,44050,44000,86
|
|
20240426,143900,594298150,44050,44000,44050,44000,40
|
|
20240426,143800,592538000,44000,44100,44100,44000,202
|
|
20240426,143700,583640350,44100,44100,44100,44050,24
|
|
20240426,143600,582582700,44050,44050,44100,44050,45
|
|
20240426,143500,580600000,44050,44100,44100,44050,7
|
|
20240426,143400,580291600,44100,44100,44100,44050,16
|
|
20240426,143300,579586250,44050,44100,44100,44050,3
|
|
20240426,143200,579454000,44100,44050,44100,44050,4
|
|
20240426,143100,579277650,44100,44050,44100,44050,33
|
|
20240426,143000,577823750,44050,44100,44100,44050,2
|
|
20240426,142900,577735600,44100,44100,44100,44050,8
|
|
20240426,142800,577382850,44100,44100,44100,44100,2
|
|
20240426,142700,577294650,44100,44150,44150,44100,9
|
|
20240426,142600,576897350,44150,44100,44150,44100,99
|
|
20240426,142500,572531300,44150,44150,44150,44150,0
|
|
20240426,142400,572531300,44150,44150,44150,44100,9
|
|
20240426,142300,572134000,44100,44150,44150,44100,3
|
|
20240426,142200,572001600,44150,44100,44150,44100,3
|
|
20240426,142100,571869200,44150,44150,44150,44150,6
|
|
20240426,142000,571604300,44100,44150,44150,44100,46
|
|
20240426,141900,569575650,44150,44100,44150,44050,7
|
|
20240426,141800,569266950,44100,44100,44100,44100,7
|
|
20240426,141700,568958250,44100,44100,44150,44050,11
|
|
20240426,141600,568473300,44150,44150,44150,44100,6
|
|
20240426,141500,568208450,44100,44100,44100,44100,250
|
|
20240426,141400,557183450,44100,44100,44100,44050,8
|
|
20240426,141300,556830700,44100,44050,44100,44050,4
|
|
20240426,141200,556654350,44100,44100,44100,44100,2
|
|
20240426,141100,556566150,44050,44000,44050,44000,6
|
|
20240426,141000,556301900,44050,44050,44050,44050,6
|
|
20240426,140900,556037600,44100,44050,44100,44050,29
|
|
20240426,140800,554760100,44100,44050,44100,44000,41
|
|
20240426,140700,552953950,44050,44000,44050,44000,9
|
|
20240426,140600,552557550,44050,44050,44050,44050,0
|
|
20240426,140500,552557550,44050,44050,44050,44000,4
|
|
20240426,140400,552381400,44050,44050,44100,44050,7
|
|
20240426,140300,552072950,44100,44050,44100,44050,9
|
|
20240426,140200,551676250,44050,44000,44050,44000,26
|
|
20240426,140100,550532050,44000,44050,44050,44000,19
|
|
20240426,140000,549695900,44050,44050,44050,44050,2
|
|
20240426,135900,549607800,44050,44050,44050,44050,154
|
|
20240426,135800,542824100,44050,44050,44050,44050,9
|
|
20240426,135700,542427650,44050,44050,44050,44050,4
|
|
20240426,135600,542251450,44050,44000,44050,44000,65
|
|
20240426,135500,539391400,44050,44050,44050,44050,19
|
|
20240426,135400,538554450,44050,44050,44050,44050,5
|
|
20240426,135300,538334200,44050,44050,44050,44050,3
|
|
20240426,135200,538202050,44050,44050,44050,44050,3
|
|
20240426,135100,538069900,44050,44050,44050,44050,24
|
|
20240426,135000,537012700,44050,44050,44050,44050,201
|
|
20240426,134900,528158650,44100,44100,44100,44050,11
|
|
20240426,134800,527673750,44100,44100,44100,44100,4
|
|
20240426,134700,527497350,44050,44100,44100,44050,26
|
|
20240426,134600,526351900,44100,44100,44100,44100,4
|
|
20240426,134500,526175500,44100,44100,44100,44100,2
|
|
20240426,134400,526087300,44100,44100,44100,44100,4
|
|
20240426,134300,525910900,44100,44100,44100,44100,4
|
|
20240426,134200,525734500,44100,44100,44100,44100,4
|
|
20240426,134100,525558100,44100,44100,44100,44100,4
|
|
20240426,134000,525381700,44050,44100,44100,44050,2
|
|
20240426,133900,525293550,44100,44100,44100,44100,7
|
|
20240426,133800,524984850,44100,44100,44100,44100,2
|
|
20240426,133700,524896650,44100,44100,44100,44100,3
|
|
20240426,133600,524764350,44100,44100,44100,44100,4
|
|
20240426,133500,524587950,44050,44100,44100,44050,6
|
|
20240426,133400,524323500,44100,44100,44100,44100,7
|
|
20240426,133300,524014800,44100,44100,44100,44100,0
|
|
20240426,133200,524014800,44100,44050,44100,44050,18
|
|
20240426,133100,523221800,44050,44100,44100,44050,52
|
|
20240426,133000,520931100,44050,44050,44050,44050,1
|
|
20240426,132900,520887050,44100,44050,44100,44050,11
|
|
20240426,132800,520402200,44100,44100,44100,44100,5
|
|
20240426,132700,520181700,44100,44050,44100,44050,5
|
|
20240426,132600,519961350,44100,44050,44100,44050,30
|
|
20240426,132500,518639750,44100,44100,44100,44100,2
|
|
20240426,132400,518551550,44100,44100,44100,44100,6
|
|
20240426,132300,518286950,44100,44100,44100,44100,5
|
|
20240426,132200,518066450,44100,44100,44100,44100,3
|
|
20240426,132100,517934150,44100,44100,44100,44100,6
|
|
20240426,132000,517669550,44100,44050,44100,44050,4
|
|
20240426,131900,517493200,44100,44100,44100,44100,4
|
|
20240426,131800,517316800,44100,44050,44100,44050,2
|
|
20240426,131700,517228650,44100,44100,44100,44100,39
|
|
20240426,131600,515508750,44050,44000,44050,44000,367
|
|
20240426,131500,499356550,44000,44000,44000,44000,3
|
|
20240426,131400,499224550,44000,44000,44000,44000,1
|
|
20240426,131300,499180550,44000,44000,44000,44000,3
|
|
20240426,131200,499048550,44000,43950,44000,43950,362
|
|
20240426,131100,483138350,43950,43950,43950,43950,2
|
|
20240426,131000,483050450,43950,43950,43950,43900,29
|
|
20240426,130900,481776800,43950,43950,43950,43950,4
|
|
20240426,130800,481601000,43900,43950,43950,43900,14
|
|
20240426,130700,480986350,43950,43950,43950,43950,3
|
|
20240426,130600,480854500,43900,43950,43950,43900,213
|
|
20240426,130500,471498850,43900,43950,43950,43900,59
|
|
20240426,130400,468906650,43950,43950,43950,43950,6
|
|
20240426,130300,468642950,43950,43950,43950,43950,1
|
|
20240426,130200,468599000,43950,43900,43950,43900,86
|
|
20240426,130100,464823400,43850,43850,43850,43850,0
|
|
20240426,130000,464823400,43850,44000,44000,43850,796
|
|
20240426,125900,429862000,44050,44000,44050,44000,47
|
|
20240426,125800,427793700,44050,44050,44050,44050,0
|
|
20240426,125700,427793700,44050,44050,44050,44000,23
|
|
20240426,125600,426781550,44050,44050,44050,44050,6
|
|
20240426,125500,426517250,44050,44050,44050,44050,3
|
|
20240426,125400,426385100,44050,44050,44050,44050,3
|
|
20240426,125300,426252950,44000,44050,44050,44000,3
|
|
20240426,125200,426120900,44050,44050,44050,44050,4
|
|
20240426,125100,425944700,44000,44000,44000,44000,12
|
|
20240426,125000,425416700,44000,43950,44000,43950,4
|
|
20240426,124900,425240800,44000,44000,44000,44000,3
|
|
20240426,124800,425108800,44000,44000,44000,44000,4
|
|
20240426,124700,424932800,44000,44000,44000,44000,10
|
|
20240426,124600,424492800,44000,44000,44000,44000,2
|
|
20240426,124500,424404800,44000,44000,44000,44000,1
|
|
20240426,124400,424360800,44000,44000,44000,44000,4
|
|
20240426,124300,424184800,43950,44050,44050,43950,60
|
|
20240426,124200,421545700,44050,44050,44050,44050,2
|
|
20240426,124100,421457600,44050,44000,44050,44000,7
|
|
20240426,124000,421149500,44050,44000,44050,44000,4
|
|
20240426,123900,420973350,44050,44050,44050,44050,6
|
|
20240426,123800,420709050,44050,44050,44050,44050,0
|
|
20240426,123700,420709050,44050,44050,44050,44050,5
|
|
20240426,123600,420488800,44050,44050,44050,44050,2
|
|
20240426,123500,420400700,44050,44050,44050,44050,3
|
|
20240426,123400,420268550,44050,44050,44050,44050,4
|
|
20240426,123300,420092350,44050,44050,44050,44050,2
|
|
20240426,123200,420004250,44050,44050,44050,44050,3
|
|
20240426,123100,419872100,44000,44000,44000,44000,0
|
|
20240426,123000,419872100,44000,44000,44000,44000,2
|
|
20240426,122900,419784100,44000,44050,44050,44000,19
|
|
20240426,122800,418948050,44050,44050,44050,44050,1
|
|
20240426,122700,418904000,44050,44050,44050,44050,4
|
|
20240426,122600,418727800,44000,44000,44000,44000,58
|
|
20240426,122500,416175800,44000,44000,44000,44000,0
|
|
20240426,122400,416175800,44000,44000,44000,44000,3
|
|
20240426,122300,416043800,44000,44000,44000,44000,3
|
|
20240426,122200,415911800,44000,44000,44000,44000,2
|
|
20240426,122100,415823800,44000,44000,44000,43950,14
|
|
20240426,122000,415207850,43850,43950,43950,43850,366
|
|
20240426,121900,399137850,43900,44000,44000,43900,248
|
|
20240426,121800,388249950,43950,43950,44000,43950,23
|
|
20240426,121700,387238950,44000,44000,44000,44000,3
|
|
20240426,121600,387106950,43900,43950,43950,43900,490
|
|
20240426,121500,365585300,44000,44000,44000,44000,5
|
|
20240426,121400,365365300,44000,44000,44000,43950,15
|
|
20240426,121300,364705600,43950,44000,44000,43950,26
|
|
20240426,121200,363562300,44000,44000,44000,44000,3
|
|
20240426,121100,363430300,44000,44000,44000,44000,2
|
|
20240426,121000,363342300,43950,44000,44000,43950,6
|
|
20240426,120900,363078500,44000,44000,44000,44000,5
|
|
20240426,120800,362858500,44000,44000,44000,44000,22
|
|
20240426,120700,361890500,43950,43900,43950,43900,78
|
|
20240426,120600,358462650,43900,43900,43900,43900,36
|
|
20240426,120500,356882250,43950,44000,44000,43950,155
|
|
20240426,120400,350069750,44000,44000,44000,44000,5
|
|
20240426,120300,349849750,44000,44000,44000,43950,11
|
|
20240426,120200,349366050,44000,44000,44000,44000,4
|
|
20240426,120100,349190050,44000,44000,44000,44000,3
|
|
20240426,120000,349058050,44000,44000,44000,43950,16
|
|
20240426,115900,348354600,44000,44000,44000,44000,4
|
|
20240426,115800,348178600,44000,43950,44000,43950,18
|
|
20240426,115700,347387400,44000,44000,44000,44000,3
|
|
20240426,115600,347255400,44000,44000,44000,44000,1
|
|
20240426,115500,347211400,43950,44000,44000,43950,97
|
|
20240426,115400,342946800,44050,44050,44050,44050,4
|
|
20240426,115300,342770600,44050,44050,44050,44050,1
|
|
20240426,115200,342726550,44000,44000,44000,44000,70
|
|
20240426,115100,339646550,44000,44000,44000,44000,2
|
|
20240426,115000,339558550,43950,44000,44000,43950,22
|
|
20240426,114900,338591600,44000,44000,44000,44000,4
|
|
20240426,114800,338415600,44000,43950,44000,43950,30
|
|
20240426,114700,337096550,44000,44000,44000,44000,2
|
|
20240426,114600,337008550,44000,44000,44000,44000,161
|
|
20240426,114500,329924550,44000,44050,44050,44000,32
|
|
20240426,114400,328516450,44050,44050,44050,44050,5
|
|
20240426,114300,328296200,44050,44050,44050,44050,16
|
|
20240426,114200,327591400,44100,44100,44100,44100,3
|
|
20240426,114100,327459100,44050,44050,44050,44050,1
|
|
20240426,114000,327415050,44050,44100,44100,44050,119
|
|
20240426,113900,322172950,44150,44150,44150,44150,3
|
|
20240426,113800,322040500,44150,44150,44150,44150,2
|
|
20240426,113700,321952200,44150,44150,44150,44150,4
|
|
20240426,113600,321775600,44100,44100,44100,44100,58
|
|
20240426,113500,319217800,44150,44200,44200,44150,6
|
|
20240426,113400,318952800,44200,44200,44200,44200,3
|
|
20240426,113300,318820200,44200,44200,44200,44200,2
|
|
20240426,113200,318731800,44200,44200,44200,44200,4
|
|
20240426,113100,318555000,44150,44200,44200,44150,6
|
|
20240426,113000,318289900,44150,44150,44150,44150,1
|
|
20240426,112900,318245750,44200,44150,44200,44150,19
|
|
20240426,112800,317406650,44150,44150,44150,44150,12
|
|
20240426,112700,316876850,44150,44150,44150,44150,12
|
|
20240426,112600,316347050,44200,44200,44200,44200,3
|
|
20240426,112500,316214450,44200,44200,44200,44200,2
|
|
20240426,112400,316126050,44200,44150,44200,44150,28
|
|
20240426,112300,314889750,44150,44150,44150,44150,6
|
|
20240426,112200,314624850,44150,44150,44150,44150,3
|
|
20240426,112100,314492400,44150,44150,44150,44150,66
|
|
20240426,112000,311578500,44200,44150,44200,44150,5
|
|
20240426,111900,311357550,44200,44200,44200,44200,6
|
|
20240426,111800,311092350,44200,44200,44200,44200,3
|
|
20240426,111700,310959750,44150,44200,44200,44150,5
|
|
20240426,111600,310738900,44200,44200,44200,44200,1
|
|
20240426,111500,310694700,44200,44200,44200,44150,11
|
|
20240426,111400,310208700,44200,44200,44200,44200,36
|
|
20240426,111300,308617500,44200,44150,44200,44150,52
|
|
20240426,111200,306320100,44150,44100,44150,44100,36
|
|
20240426,111100,304731700,44100,44100,44100,44100,0
|
|
20240426,111000,304731700,44100,44050,44100,44050,39
|
|
20240426,110900,303011850,44100,44100,44100,44100,5
|
|
20240426,110800,302791350,44050,44050,44050,44050,7
|
|
20240426,110700,302483000,44100,44100,44100,44100,4
|
|
20240426,110600,302306600,44100,44100,44100,44100,9
|
|
20240426,110500,301909700,44000,44100,44100,44000,38
|
|
20240426,110400,300236600,44100,44100,44100,44100,8
|
|
20240426,110300,299883800,44100,44100,44100,44100,2
|
|
20240426,110200,299795600,44050,44100,44100,44050,5
|
|
20240426,110100,299575250,44100,44100,44100,44100,1
|
|
20240426,110000,299531150,44100,44050,44100,44050,6
|
|
20240426,105900,299266600,44100,44100,44100,44100,7
|
|
20240426,105800,298957900,44100,44050,44100,44050,84
|
|
20240426,105700,295253700,44100,44100,44100,44050,74
|
|
20240426,105600,291993650,44100,44100,44100,44100,3
|
|
20240426,105500,291861350,44050,44100,44100,44050,5
|
|
20240426,105400,291641050,44100,44100,44100,44100,7
|
|
20240426,105300,291332350,44050,44100,44100,44050,7
|
|
20240426,105200,291023850,44050,44100,44100,44050,8
|
|
20240426,105100,290671250,44100,44050,44100,44050,7
|
|
20240426,105000,290362750,44100,44050,44100,44050,4
|
|
20240426,104900,290186400,44050,44150,44150,44050,10
|
|
20240426,104800,289745500,44150,44150,44150,44150,1
|
|
20240426,104700,289701350,44050,44050,44050,44050,25
|
|
20240426,104600,288600100,44150,44150,44150,44150,2
|
|
20240426,104500,288511800,44150,44150,44150,44150,7
|
|
20240426,104400,288202750,44100,44050,44100,44050,46
|
|
20240426,104300,286174300,44100,44100,44100,44050,8
|
|
20240426,104200,285821550,44100,44100,44100,44100,2
|
|
20240426,104100,285733350,44100,44100,44100,44100,15
|
|
20240426,104000,285071850,44150,44100,44150,44100,119
|
|
20240426,103900,279823850,44150,44150,44150,44150,1
|
|
20240426,103800,279779700,44150,44150,44150,44100,6
|
|
20240426,103700,279515000,44150,44150,44150,44150,3
|
|
20240426,103600,279382550,44150,44150,44150,44150,2
|
|
20240426,103500,279294250,44150,44150,44150,44150,0
|
|
20240426,103400,279294250,44150,44150,44150,44150,112
|
|
20240426,103300,274349450,44150,44200,44200,44150,5
|
|
20240426,103200,274128650,44200,44150,44200,44150,8
|
|
20240426,103100,273775300,44200,44200,44200,44200,4
|
|
20240426,103000,273598500,44200,44150,44200,44150,3
|
|
20240426,102900,273465950,44150,44150,44200,44150,139
|
|
20240426,102800,267328900,44150,44150,44150,44150,5
|
|
20240426,102700,267108150,44150,44150,44150,44150,2
|
|
20240426,102600,267019850,44100,44100,44100,44100,2
|
|
20240426,102500,266931650,44150,44150,44150,44150,2
|
|
20240426,102400,266843350,44150,44150,44150,44100,108
|
|
20240426,102300,262079250,44150,44150,44200,44150,19
|
|
20240426,102200,261240000,44200,44200,44200,44200,0
|
|
20240426,102100,261240000,44200,44200,44200,44200,0
|
|
20240426,102000,261240000,44200,44100,44200,44050,327
|
|
20240426,101900,246796900,44050,44000,44050,44000,152
|
|
20240426,101800,240108300,44000,43950,44000,43950,6
|
|
20240426,101700,239844550,44000,43950,44000,43950,12
|
|
20240426,101600,239317050,44000,44000,44000,44000,30
|
|
20240426,101500,237997050,44050,44000,44050,44000,12
|
|
20240426,101400,237468950,44050,44050,44050,44050,2
|
|
20240426,101300,237380850,44050,44050,44050,44050,2
|
|
20240426,101200,237292750,44100,44050,44100,44050,5
|
|
20240426,101100,237072400,44100,44050,44100,44050,18
|
|
20240426,101000,236278650,44050,44050,44050,44050,1
|
|
20240426,100900,236234600,44100,43950,44100,43950,313
|
|
20240426,100800,222466200,43950,43950,43950,43950,14
|
|
20240426,100700,221850900,43950,43950,43950,43950,103
|
|
20240426,100600,217324050,44000,43950,44000,43950,25
|
|
20240426,100500,216225050,43950,43950,44000,43950,32
|
|
20240426,100400,214818400,44000,44000,44000,44000,9
|
|
20240426,100300,214422400,44050,44050,44050,44050,2
|
|
20240426,100200,214334300,44050,44050,44050,44050,4
|
|
20240426,100100,214158100,44050,44050,44050,44050,0
|
|
20240426,100000,214158100,44050,44050,44050,44050,2
|
|
20240426,095900,214070000,44100,44050,44100,44050,188
|
|
20240426,095800,205788450,44050,44050,44050,44050,3
|
|
20240426,095700,205656300,44050,44050,44050,44050,7
|
|
20240426,095600,205347950,44050,44050,44050,44050,0
|
|
20240426,095500,205347950,44050,44050,44100,44050,30
|
|
20240426,095400,204026300,44100,44100,44100,44100,3
|
|
20240426,095300,203894000,44100,44100,44100,44100,4
|
|
20240426,095200,203717600,44050,44050,44050,44050,5
|
|
20240426,095100,203497350,44100,44100,44100,44100,3
|
|
20240426,095000,203365050,44100,44050,44100,44000,6
|
|
20240426,094900,203100850,44000,44050,44100,44000,66
|
|
20240426,094800,200193950,44050,44000,44050,44000,108
|
|
20240426,094700,195441900,44000,44000,44000,44000,13
|
|
20240426,094600,194869900,44050,44000,44050,44000,9
|
|
20240426,094500,194473750,44050,44050,44050,44050,0
|
|
20240426,094400,194473750,44050,44000,44050,44000,4
|
|
20240426,094300,194297600,44000,44000,44000,44000,6
|
|
20240426,094200,194033600,44050,44050,44050,44050,3
|
|
20240426,094100,193901450,44000,43950,44000,43950,57
|
|
20240426,094000,191396250,43950,43900,43950,43850,186
|
|
20240426,093900,183224900,43900,43900,43900,43900,21
|
|
20240426,093800,182303000,43900,44000,44000,43900,27
|
|
20240426,093700,181117200,44000,44050,44050,43900,212
|
|
20240426,093600,171800650,44050,44000,44050,44000,58
|
|
20240426,093500,169248500,44000,44000,44000,44000,0
|
|
20240426,093400,169248500,44000,44050,44050,44000,18
|
|
20240426,093300,168455950,44050,44050,44050,44050,0
|
|
20240426,093200,168455950,44050,44050,44050,44050,0
|
|
20240426,093100,168455950,44050,44050,44050,44050,1
|
|
20240426,093000,168411900,44050,44050,44050,44050,2
|
|
20240426,092900,168323800,44100,44100,44100,44100,0
|
|
20240426,092800,168323800,44100,44150,44150,44100,66
|
|
20240426,092700,165413000,44150,44150,44150,44150,0
|
|
20240426,092600,165413000,44150,44100,44150,44100,34
|
|
20240426,092500,163913400,44050,44150,44150,44050,148
|
|
20240426,092400,157392450,44150,44150,44150,44100,8
|
|
20240426,092300,157039300,44200,44150,44200,44150,12
|
|
20240426,092200,156509400,44200,44100,44200,44100,186
|
|
20240426,092100,148303000,44100,44100,44100,44100,2
|
|
20240426,092000,148214800,44100,44000,44100,44000,272
|
|
20240426,091900,136246650,44000,44000,44000,44000,0
|
|
20240426,091800,136246650,44000,44000,44000,44000,304
|
|
20240426,091700,122870650,44000,44000,44000,43950,19
|
|
20240426,091600,122035350,43950,44000,44000,43950,20
|
|
20240426,091500,121156150,43950,43950,43950,43950,130
|
|
20240426,091400,115442650,43950,44050,44050,43950,302
|
|
20240426,091300,102154100,44050,44100,44100,44050,81
|
|
20240426,091200,98584550,44100,44100,44100,44100,0
|
|
20240426,091100,98584550,44100,44100,44100,44100,11
|
|
20240426,091000,98099450,44100,44150,44150,44100,59
|
|
20240426,090900,95494900,44150,44150,44150,44150,6
|
|
20240426,090800,95230000,44150,44150,44200,44150,8
|
|
20240426,090700,94876600,44150,44200,44200,44150,9
|
|
20240426,090600,94479000,44200,44050,44200,44050,129
|
|
20240426,090500,88785150,44100,44000,44100,43950,106
|
|
20240426,090400,84119650,44000,44000,44000,44000,7
|
|
20240426,090300,83811650,44050,44100,44150,44000,626
|
|
20240426,090200,56256350,44050,44050,44200,44050,75
|
|
20240426,090100,52949450,44000,43900,44150,43900,99
|
|
20240426,090000,48587350,43900,43850,44000,43850,1108
|