580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183700,507923600,20900,20900,20900,20900,1473
|
|
20240426,183600,507923600,20900,20900,20900,20900,0
|
|
20240426,183500,507923600,20900,20900,20900,20900,0
|
|
20240426,183400,507923600,20900,20900,20900,20900,0
|
|
20240426,183300,507923600,20900,20900,20900,20900,0
|
|
20240426,183200,507923600,20900,20900,20900,20900,0
|
|
20240426,183100,507923600,20900,20900,20900,20900,0
|
|
20240426,183000,507923600,20900,20900,20900,20900,0
|
|
20240426,182900,507923600,20900,20900,20900,20900,0
|
|
20240426,182800,507923600,20900,20900,20900,20900,0
|
|
20240426,182700,507923600,20900,20900,20900,20900,0
|
|
20240426,182600,507923600,20900,20900,20900,20900,0
|
|
20240426,182500,507923600,20900,20900,20900,20900,0
|
|
20240426,182400,507923600,20900,20900,20900,20900,0
|
|
20240426,182300,507923600,20900,20900,20900,20900,0
|
|
20240426,182200,507923600,20900,20900,20900,20900,0
|
|
20240426,182100,507923600,20900,20900,20900,20900,0
|
|
20240426,182000,507923600,20900,20900,20900,20900,0
|
|
20240426,181900,507923600,20900,20900,20900,20900,0
|
|
20240426,181800,507923600,20900,20900,20900,20900,0
|
|
20240426,181700,507923600,20900,20900,20900,20900,0
|
|
20240426,181600,507923600,20900,20900,20900,20900,0
|
|
20240426,181500,507923600,20900,20900,20900,20900,0
|
|
20240426,181400,507923600,20900,20900,20900,20900,0
|
|
20240426,181300,507923600,20900,20900,20900,20900,0
|
|
20240426,181200,507923600,20900,20900,20900,20900,0
|
|
20240426,181100,507923600,20900,20900,20900,20900,0
|
|
20240426,181000,507923600,20900,20900,20900,20900,0
|
|
20240426,180900,507923600,20900,20900,20900,20900,0
|
|
20240426,180800,507923600,20900,20900,20900,20900,0
|
|
20240426,180700,507923600,20900,20900,20900,20900,1473
|
|
20240426,180600,507923600,20900,20900,20900,20900,0
|
|
20240426,180500,507923600,20900,20900,20900,20900,0
|
|
20240426,180400,507923600,20900,20900,20900,20900,0
|
|
20240426,180300,507923600,20900,20900,20900,20900,0
|
|
20240426,180200,507923600,20900,20900,20900,20900,0
|
|
20240426,180100,507923600,20900,20900,20900,20900,0
|
|
20240426,180000,507923600,20900,20900,20900,20900,0
|
|
20240426,175900,507923600,20900,20900,20900,20900,0
|
|
20240426,175800,507923600,20900,20900,20900,20900,0
|
|
20240426,175700,507923600,20900,20900,20900,20900,0
|
|
20240426,175600,507923600,20900,20900,20900,20900,0
|
|
20240426,175500,507923600,20900,20900,20900,20900,0
|
|
20240426,175400,507923600,20900,20900,20900,20900,0
|
|
20240426,175300,507923600,20900,20900,20900,20900,0
|
|
20240426,175200,507923600,20900,20900,20900,20900,0
|
|
20240426,175100,507923600,20900,20900,20900,20900,0
|
|
20240426,175000,507923600,20900,20900,20900,20900,0
|
|
20240426,174900,507923600,20900,20900,20900,20900,0
|
|
20240426,174800,507923600,20900,20900,20900,20900,0
|
|
20240426,174700,507923600,20900,20900,20900,20900,0
|
|
20240426,174600,507923600,20900,20900,20900,20900,0
|
|
20240426,174500,507923600,20900,20900,20900,20900,0
|
|
20240426,174400,507923600,20900,20900,20900,20900,0
|
|
20240426,174300,507923600,20900,20900,20900,20900,0
|
|
20240426,174200,507923600,20900,20900,20900,20900,0
|
|
20240426,174100,507923600,20900,20900,20900,20900,0
|
|
20240426,174000,507923600,20900,20900,20900,20900,0
|
|
20240426,173900,507923600,20900,20900,20900,20900,0
|
|
20240426,173800,507923600,20900,20900,20900,20900,0
|
|
20240426,173700,507923600,20900,20900,20900,20900,1473
|
|
20240426,173600,507923600,20900,20900,20900,20900,0
|
|
20240426,173500,507923600,20900,20900,20900,20900,0
|
|
20240426,173400,507923600,20900,20900,20900,20900,0
|
|
20240426,173300,507923600,20900,20900,20900,20900,0
|
|
20240426,173200,507923600,20900,20900,20900,20900,0
|
|
20240426,173100,507923600,20900,20900,20900,20900,0
|
|
20240426,173000,507923600,20900,20900,20900,20900,0
|
|
20240426,172900,507923600,20900,20900,20900,20900,0
|
|
20240426,172800,507923600,20900,20900,20900,20900,0
|
|
20240426,172700,507923600,20900,20900,20900,20900,0
|
|
20240426,172600,507923600,20900,20900,20900,20900,0
|
|
20240426,172500,507923600,20900,20900,20900,20900,0
|
|
20240426,172400,507923600,20900,20900,20900,20900,0
|
|
20240426,172300,507923600,20900,20900,20900,20900,0
|
|
20240426,172200,507923600,20900,20900,20900,20900,0
|
|
20240426,172100,507923600,20900,20900,20900,20900,0
|
|
20240426,172000,507923600,20900,20900,20900,20900,0
|
|
20240426,171900,507923600,20900,20900,20900,20900,0
|
|
20240426,171800,507923600,20900,20900,20900,20900,0
|
|
20240426,171700,507923600,20900,20900,20900,20900,0
|
|
20240426,171600,507923600,20900,20900,20900,20900,0
|
|
20240426,171500,507923600,20900,20900,20900,20900,0
|
|
20240426,171400,507923600,20900,20900,20900,20900,0
|
|
20240426,171300,507923600,20900,20900,20900,20900,0
|
|
20240426,171200,507923600,20900,20900,20900,20900,0
|
|
20240426,171100,507923600,20900,20900,20900,20900,0
|
|
20240426,171000,507923600,20900,20900,20900,20900,0
|
|
20240426,170900,507923600,20900,20900,20900,20900,0
|
|
20240426,170800,507923600,20900,20900,20900,20900,0
|
|
20240426,170700,507923600,20900,20900,20900,20900,1473
|
|
20240426,170600,507923600,20900,20900,20900,20900,0
|
|
20240426,170500,507923600,20900,20900,20900,20900,0
|
|
20240426,170400,507923600,20900,20900,20900,20900,0
|
|
20240426,170300,507923600,20900,20900,20900,20900,0
|
|
20240426,170200,507923600,20900,20900,20900,20900,0
|
|
20240426,170100,507923600,20900,20900,20900,20900,0
|
|
20240426,170000,507923600,20900,20900,20900,20900,0
|
|
20240426,165900,507923600,20900,20900,20900,20900,0
|
|
20240426,165800,507923600,20900,20900,20900,20900,0
|
|
20240426,165700,507923600,20900,20900,20900,20900,0
|
|
20240426,165600,507923600,20900,20900,20900,20900,0
|
|
20240426,165500,507923600,20900,20900,20900,20900,0
|
|
20240426,165400,507923600,20900,20900,20900,20900,0
|
|
20240426,165300,507923600,20900,20900,20900,20900,0
|
|
20240426,165200,507923600,20900,20900,20900,20900,0
|
|
20240426,165100,507923600,20900,20900,20900,20900,0
|
|
20240426,165000,507923600,20900,20900,20900,20900,0
|
|
20240426,164900,507923600,20900,20900,20900,20900,0
|
|
20240426,164800,507923600,20900,20900,20900,20900,0
|
|
20240426,164700,507923600,20900,20900,20900,20900,0
|
|
20240426,164600,507923600,20900,20900,20900,20900,0
|
|
20240426,164500,507923600,20900,20900,20900,20900,0
|
|
20240426,164400,507923600,20900,20900,20900,20900,0
|
|
20240426,164300,507923600,20900,20900,20900,20900,0
|
|
20240426,164200,507923600,20900,20900,20900,20900,0
|
|
20240426,164100,507923600,20900,20900,20900,20900,0
|
|
20240426,164000,507923600,20900,20900,20900,20900,0
|
|
20240426,163900,507923600,20900,20900,20900,20900,0
|
|
20240426,163800,507923600,20900,20900,20900,20900,0
|
|
20240426,163700,507923600,20900,20900,20900,20900,1473
|
|
20240426,163600,507923600,20900,20900,20900,20900,0
|
|
20240426,163500,507923600,20900,20900,20900,20900,0
|
|
20240426,163400,507923600,20900,20900,20900,20900,0
|
|
20240426,163300,507923600,20900,20900,20900,20900,0
|
|
20240426,163200,507923600,20900,20900,20900,20900,0
|
|
20240426,163100,507923600,20900,20900,20900,20900,0
|
|
20240426,163000,507923600,20900,20900,20900,20900,0
|
|
20240426,162900,507923600,20900,20900,20900,20900,0
|
|
20240426,162800,507923600,20900,20900,20900,20900,0
|
|
20240426,162700,507923600,20900,20900,20900,20900,0
|
|
20240426,162600,507923600,20900,20900,20900,20900,0
|
|
20240426,162500,507923600,20900,20900,20900,20900,0
|
|
20240426,162400,507923600,20900,20900,20900,20900,0
|
|
20240426,162300,507923600,20900,20900,20900,20900,0
|
|
20240426,162200,507923600,20900,20900,20900,20900,0
|
|
20240426,162100,507923600,20900,20900,20900,20900,0
|
|
20240426,162000,507923600,20900,20900,20900,20900,0
|
|
20240426,161900,507923600,20900,20900,20900,20900,0
|
|
20240426,161800,507923600,20900,20900,20900,20900,0
|
|
20240426,161700,507923600,20900,20900,20900,20900,0
|
|
20240426,161600,507923600,20900,20900,20900,20900,0
|
|
20240426,161500,507923600,20900,20900,20900,20900,0
|
|
20240426,161400,507923600,20900,20900,20900,20900,0
|
|
20240426,161300,507923600,20900,20900,20900,20900,0
|
|
20240426,161200,507923600,20900,20900,20900,20900,0
|
|
20240426,161100,507923600,20900,20900,20900,20900,0
|
|
20240426,161000,507923600,20900,20900,20900,20900,0
|
|
20240426,160900,507923600,20900,20900,20900,20900,0
|
|
20240426,160800,507923600,20900,20900,20900,20900,0
|
|
20240426,160700,507923600,20900,20900,20900,20900,1473
|
|
20240426,160600,507923600,20900,20900,20900,20900,0
|
|
20240426,160500,507923600,20900,20900,20900,20900,0
|
|
20240426,160400,507923600,20900,20900,20900,20900,0
|
|
20240426,160300,507923600,20900,20900,20900,20900,0
|
|
20240426,160200,507923600,20900,20900,20900,20900,0
|
|
20240426,160100,507923600,20900,20900,20900,20900,0
|
|
20240426,160000,507923600,20900,20900,20900,20900,0
|
|
20240426,155900,507923600,20900,20900,20900,20900,0
|
|
20240426,155800,507923600,20900,20900,20900,20900,0
|
|
20240426,155700,507923600,20900,20900,20900,20900,0
|
|
20240426,155600,507923600,20900,20900,20900,20900,0
|
|
20240426,155500,507923600,20900,20900,20900,20900,0
|
|
20240426,155400,507923600,20900,20900,20900,20900,0
|
|
20240426,155300,507923600,20900,20900,20900,20900,0
|
|
20240426,155200,507923600,20900,20900,20900,20900,0
|
|
20240426,155100,507923600,20900,20900,20900,20900,0
|
|
20240426,155000,507923600,20900,20900,20900,20900,0
|
|
20240426,154900,507923600,20900,20900,20900,20900,0
|
|
20240426,154800,507923600,20900,20900,20900,20900,0
|
|
20240426,154700,507923600,20900,20900,20900,20900,0
|
|
20240426,154600,507923600,20900,20900,20900,20900,0
|
|
20240426,154500,507923600,20900,20900,20900,20900,0
|
|
20240426,154400,507923600,20900,20900,20900,20900,0
|
|
20240426,154300,507923600,20900,20900,20900,20900,0
|
|
20240426,154200,507923600,20900,20900,20900,20900,0
|
|
20240426,154100,507923600,20900,20900,20900,20900,0
|
|
20240426,154000,507923600,20900,20900,20900,20900,0
|
|
20240426,153900,507923600,20900,20900,20900,20900,0
|
|
20240426,153800,507923600,20900,20900,20900,20900,0
|
|
20240426,153700,507923600,20900,20900,20900,20900,1473
|
|
20240426,153600,507923600,20900,20900,20900,20900,0
|
|
20240426,153500,507923600,20900,20900,20900,20900,0
|
|
20240426,153400,507923600,20900,20900,20900,20900,0
|
|
20240426,153300,507923600,20900,20900,20900,20900,0
|
|
20240426,153200,507923600,20900,20900,20900,20900,0
|
|
20240426,153100,507923600,20900,20900,20900,20900,0
|
|
20240426,153000,507923600,20900,20900,20900,20900,1473
|
|
20240426,152900,477137900,20900,20900,20900,20900,0
|
|
20240426,152800,477137900,20900,20900,20900,20900,0
|
|
20240426,152700,477137900,20900,20900,20900,20900,0
|
|
20240426,152600,477137900,20900,20900,20900,20900,0
|
|
20240426,152500,477137900,20900,20900,20900,20900,0
|
|
20240426,152400,477137900,20900,20900,20900,20900,0
|
|
20240426,152300,477137900,20900,20900,20900,20900,0
|
|
20240426,152200,477137900,20900,20900,20900,20900,0
|
|
20240426,152100,477137900,20900,20900,20900,20900,0
|
|
20240426,152000,477137900,20900,20900,20900,20900,0
|
|
20240426,151900,477137900,20900,20900,20900,20900,151
|
|
20240426,151800,473982000,21000,20900,21000,20900,606
|
|
20240426,151700,461306200,20900,20900,20900,20900,3
|
|
20240426,151600,461243500,20900,20900,20900,20900,2
|
|
20240426,151500,461201700,20900,20900,20900,20900,3
|
|
20240426,151400,461139000,20900,20900,20950,20900,112
|
|
20240426,151300,458793200,20950,20950,20950,20900,31
|
|
20240426,151200,458143850,20950,20950,20950,20950,2
|
|
20240426,151100,458101950,20950,20950,20950,20950,70
|
|
20240426,151000,456635450,20950,20950,20950,20950,43
|
|
20240426,150900,455734600,21000,21000,21000,21000,31
|
|
20240426,150800,455083600,21000,21000,21000,21000,0
|
|
20240426,150700,455083600,21000,21000,21000,21000,0
|
|
20240426,150600,455083600,21000,21000,21000,21000,0
|
|
20240426,150500,455083600,21000,21000,21000,21000,54
|
|
20240426,150400,453949600,21000,21000,21000,21000,0
|
|
20240426,150300,453949600,21000,21000,21000,21000,0
|
|
20240426,150200,453949600,21000,21000,21000,21000,0
|
|
20240426,150100,453949600,21000,21000,21000,21000,24
|
|
20240426,150000,453445600,21000,21000,21000,21000,0
|
|
20240426,145900,453445600,21000,21000,21000,21000,3
|
|
20240426,145800,453382600,21000,21000,21000,21000,44
|
|
20240426,145700,452458600,20950,20950,20950,20950,100
|
|
20240426,145600,450363600,21000,21000,21000,21000,6
|
|
20240426,145500,450237600,21000,21000,21000,21000,1
|
|
20240426,145400,450216600,21000,21000,21000,21000,27
|
|
20240426,145300,449649600,20950,20950,20950,20950,0
|
|
20240426,145200,449649600,20950,20950,20950,20950,0
|
|
20240426,145100,449649600,20950,20950,20950,20950,316
|
|
20240426,145000,443029400,20950,20950,20950,20950,0
|
|
20240426,144900,443029400,20950,20950,20950,20950,13
|
|
20240426,144800,442757050,20950,20950,20950,20950,0
|
|
20240426,144700,442757050,20950,20950,20950,20950,16
|
|
20240426,144600,442421850,20950,20950,20950,20950,43
|
|
20240426,144500,441521000,20950,20950,20950,20950,0
|
|
20240426,144400,441521000,20950,20950,20950,20950,0
|
|
20240426,144300,441521000,20950,20950,20950,20950,0
|
|
20240426,144200,441521000,20950,20950,20950,20950,0
|
|
20240426,144100,441521000,20950,20950,20950,20950,0
|
|
20240426,144000,441521000,20950,20950,20950,20950,27
|
|
20240426,143900,440955350,20950,20950,20950,20950,0
|
|
20240426,143800,440955350,20950,20950,20950,20950,0
|
|
20240426,143700,440955350,20950,20950,20950,20950,193
|
|
20240426,143600,436912000,20950,20950,20950,20950,0
|
|
20240426,143500,436912000,20950,20950,20950,20950,0
|
|
20240426,143400,436912000,20950,20950,20950,20950,5
|
|
20240426,143300,436807250,20950,20950,20950,20950,11
|
|
20240426,143200,436576800,20950,20950,20950,20950,1
|
|
20240426,143100,436555850,20950,20950,20950,20950,15
|
|
20240426,143000,436241600,20900,20900,20900,20900,0
|
|
20240426,142900,436241600,20900,20950,20950,20900,62
|
|
20240426,142800,434945700,20950,20950,20950,20950,30
|
|
20240426,142700,434317200,20900,20900,20900,20900,26
|
|
20240426,142600,433773800,20900,20900,20900,20900,210
|
|
20240426,142500,429384800,20900,20900,20900,20900,0
|
|
20240426,142400,429384800,20900,20900,20900,20900,23
|
|
20240426,142300,428904100,20900,20900,20900,20900,0
|
|
20240426,142200,428904100,20900,20900,20950,20900,55
|
|
20240426,142100,427754500,20900,20900,20900,20900,0
|
|
20240426,142000,427754500,20900,20900,20900,20900,36
|
|
20240426,141900,427002100,20900,20900,20900,20900,31
|
|
20240426,141800,426354200,20950,20950,20950,20950,60
|
|
20240426,141700,425097200,20900,20900,20900,20900,20
|
|
20240426,141600,424679200,20950,20950,20950,20950,15
|
|
20240426,141500,424364950,20900,20900,20900,20900,52
|
|
20240426,141400,423278150,20950,20950,20950,20950,0
|
|
20240426,141300,423278150,20950,20900,20950,20900,79
|
|
20240426,141200,421624300,20900,20900,20900,20900,31
|
|
20240426,141100,420976400,20900,20900,20900,20900,0
|
|
20240426,141000,420976400,20900,20950,20950,20900,24
|
|
20240426,140900,420474550,20900,20900,20900,20900,200
|
|
20240426,140800,416294550,20900,20900,20900,20900,56
|
|
20240426,140700,415124150,20950,20950,20950,20950,18
|
|
20240426,140600,414747050,20950,20950,20950,20950,12
|
|
20240426,140500,414495650,20900,20900,20900,20900,56
|
|
20240426,140400,413325250,20900,20900,20900,20900,0
|
|
20240426,140300,413325250,20900,20900,20900,20900,20
|
|
20240426,140200,412907250,20950,20950,20950,20950,2
|
|
20240426,140100,412865350,20900,20900,20900,20900,52
|
|
20240426,140000,411778550,20950,20950,20950,20950,27
|
|
20240426,135900,411212900,20950,20950,20950,20950,41
|
|
20240426,135800,410353950,20900,20900,20900,20900,54
|
|
20240426,135700,409225350,20900,20900,20900,20900,0
|
|
20240426,135600,409225350,20900,20900,20900,20900,35
|
|
20240426,135500,408493850,20900,20900,20900,20900,1
|
|
20240426,135400,408472950,20900,20900,20900,20900,50
|
|
20240426,135300,407427950,20900,20900,20900,20900,0
|
|
20240426,135200,407427950,20900,20900,20900,20900,0
|
|
20240426,135100,407427950,20900,20900,20900,20900,22
|
|
20240426,135000,406968150,20900,20900,20900,20900,31
|
|
20240426,134900,406320250,20950,20950,20950,20950,5
|
|
20240426,134800,406215500,20950,20950,20950,20950,0
|
|
20240426,134700,406215500,20950,20950,20950,20950,52
|
|
20240426,134600,405126100,20950,20950,20950,20950,33
|
|
20240426,134500,404434750,20950,20950,20950,20950,0
|
|
20240426,134400,404434750,20950,20950,20950,20950,0
|
|
20240426,134300,404434750,20950,20950,20950,20950,31
|
|
20240426,134200,403785300,20950,20950,20950,20950,27
|
|
20240426,134100,403219650,20950,20950,20950,20950,34
|
|
20240426,134000,402507350,20900,20900,20900,20900,31
|
|
20240426,133900,401859450,20950,20950,20950,20950,33
|
|
20240426,133800,401168100,20950,20950,20950,20950,0
|
|
20240426,133700,401168100,20950,20950,20950,20950,39
|
|
20240426,133600,400351050,20900,20900,20900,20900,31
|
|
20240426,133500,399703150,20950,20950,20950,20950,2
|
|
20240426,133400,399661250,20950,20950,20950,20950,0
|
|
20240426,133300,399661250,20950,20950,20950,20950,32
|
|
20240426,133200,398990850,20950,20950,20950,20950,25
|
|
20240426,133100,398467100,21000,21000,21000,21000,0
|
|
20240426,133000,398467100,21000,21000,21000,20950,37
|
|
20240426,132900,397691250,20950,20950,20950,20950,31
|
|
20240426,132800,397041800,20950,20950,20950,20950,20
|
|
20240426,132700,396622800,20950,20950,20950,20950,0
|
|
20240426,132600,396622800,20950,20950,20950,20950,31
|
|
20240426,132500,395973350,21000,21000,21000,21000,0
|
|
20240426,132400,395973350,21000,21000,21000,21000,500
|
|
20240426,132300,385473350,21000,20950,21000,20950,601
|
|
20240426,132200,372853500,20950,21000,21000,20950,332
|
|
20240426,132100,365898050,20950,20950,20950,20950,20
|
|
20240426,132000,365479050,21000,21000,21000,21000,0
|
|
20240426,131900,365479050,21000,21000,21000,21000,83
|
|
20240426,131800,363736050,20950,21000,21000,20950,158
|
|
20240426,131700,360420850,20950,20950,20950,20950,0
|
|
20240426,131600,360420850,20950,20950,20950,20950,21
|
|
20240426,131500,359980900,20950,20950,20950,20950,31
|
|
20240426,131400,359331450,20950,20950,20950,20950,22
|
|
20240426,131300,358870550,20950,20950,20950,20950,0
|
|
20240426,131200,358870550,20950,20950,20950,20950,0
|
|
20240426,131100,358870550,20950,20950,20950,20950,31
|
|
20240426,131000,358221100,21050,21000,21050,21000,2
|
|
20240426,130900,358179050,20950,20950,20950,20950,22
|
|
20240426,130800,357718150,21000,21000,21050,20950,164
|
|
20240426,130700,354270500,21000,20950,21000,20950,96
|
|
20240426,130600,352255550,21000,21000,21000,21000,0
|
|
20240426,130500,352255550,21000,21000,21000,21000,136
|
|
20240426,130400,349399550,20950,20950,21000,20950,309
|
|
20240426,130300,342916000,20950,20950,20950,20950,1
|
|
20240426,130200,342895050,20900,20900,20900,20900,23
|
|
20240426,130100,342414350,20950,20950,20950,20950,3
|
|
20240426,130000,342351500,20950,20950,20950,20950,0
|
|
20240426,125900,342351500,20950,20900,20950,20900,75
|
|
20240426,125800,340781750,20900,20900,20900,20900,4
|
|
20240426,125700,340698150,20900,21000,21000,20900,56
|
|
20240426,125600,339523500,20950,20950,20950,20950,7
|
|
20240426,125500,339376850,20950,20950,20950,20950,23
|
|
20240426,125400,338895000,20950,20950,20950,20950,36
|
|
20240426,125300,338140800,20950,20950,20950,20950,5
|
|
20240426,125200,338036050,20950,20950,20950,20950,27
|
|
20240426,125100,337470400,20950,20950,20950,20950,6
|
|
20240426,125000,337344700,21000,20900,21000,20900,91
|
|
20240426,124900,335438450,21000,20900,21000,20900,5
|
|
20240426,124800,335333850,20950,20950,21000,20950,56
|
|
20240426,124700,334159300,20950,20950,20950,20950,6
|
|
20240426,124600,334033600,20950,20950,21000,20950,47
|
|
20240426,124500,333048200,20950,20950,20950,20950,22
|
|
20240426,124400,332587300,20950,20950,20950,20950,5
|
|
20240426,124300,332482550,20950,20950,20950,20950,65
|
|
20240426,124200,331120800,20950,20950,20950,20950,4
|
|
20240426,124100,331037000,20950,20950,20950,20950,26
|
|
20240426,124000,330492300,20950,20950,20950,20950,5
|
|
20240426,123900,330387550,20950,21000,21000,20900,61
|
|
20240426,123800,329108600,20950,20950,21000,20950,25
|
|
20240426,123700,328584800,21000,20950,21000,20950,26
|
|
20240426,123600,328040050,20950,20900,20950,20900,62
|
|
20240426,123500,326744150,20900,20900,20900,20900,5
|
|
20240426,123400,326639650,20950,20950,20950,20950,30
|
|
20240426,123300,326011150,20950,20950,20950,20950,101
|
|
20240426,123200,323895200,20950,20950,20950,20950,175
|
|
20240426,123100,320228950,20950,20950,20950,20950,40
|
|
20240426,123000,319390950,20950,20900,20950,20900,197
|
|
20240426,122900,315264100,20900,20900,20900,20900,55
|
|
20240426,122800,314114600,20900,20900,20900,20900,5
|
|
20240426,122700,314010100,20950,20900,20950,20900,45
|
|
20240426,122600,313068850,20900,20900,20950,20900,34
|
|
20240426,122500,312356850,20900,20950,20950,20900,58
|
|
20240426,122400,311143500,20900,20900,20900,20900,24
|
|
20240426,122300,310641900,20950,20950,20950,20900,23
|
|
20240426,122200,310160350,20900,20900,20900,20900,354
|
|
20240426,122100,302761750,20850,20850,20850,20850,105
|
|
20240426,122000,300572500,20850,20850,20850,20850,2
|
|
20240426,121900,300530800,20850,20850,20850,20850,24
|
|
20240426,121800,300030400,20850,20850,20850,20850,37
|
|
20240426,121700,299258950,20850,20850,20850,20850,27
|
|
20240426,121600,298696000,20850,20850,20850,20850,4
|
|
20240426,121500,298612600,20850,20850,20850,20850,61
|
|
20240426,121400,297340750,20850,20850,20850,20850,6
|
|
20240426,121300,297215650,20900,20850,20900,20850,7
|
|
20240426,121200,297069600,20850,20850,20850,20850,25
|
|
20240426,121100,296548350,20850,20900,20900,20850,61
|
|
20240426,121000,295275250,20850,20850,20850,20850,29
|
|
20240426,120900,294670600,20850,20850,20850,20850,4
|
|
20240426,120800,294587200,20850,20850,20850,20850,26
|
|
20240426,120700,294045100,20900,20850,20900,20850,39
|
|
20240426,120600,293231850,20850,20850,20850,20850,0
|
|
20240426,120500,293231850,20850,20850,20850,20850,30
|
|
20240426,120400,292606350,20850,20850,20900,20850,64
|
|
20240426,120300,291270600,20850,20850,20850,20850,26
|
|
20240426,120200,290728500,20850,20850,20850,20850,4
|
|
20240426,120100,290645100,20850,20850,20850,20850,24
|
|
20240426,120000,290144700,20850,20900,20900,20850,38
|
|
20240426,115900,289352350,20850,20850,20850,20850,4
|
|
20240426,115800,289268950,20900,20850,20900,20850,109
|
|
20240426,115700,286994950,20850,20850,20850,20850,37
|
|
20240426,115600,286223500,20850,20850,20850,20850,107
|
|
20240426,115500,283992550,20950,20850,20950,20850,6
|
|
20240426,115400,283867350,20950,20900,20950,20900,381
|
|
20240426,115300,275902900,20900,20900,20900,20900,88
|
|
20240426,115200,274063700,20900,20900,20900,20900,4
|
|
20240426,115100,273980100,20900,20900,20900,20900,27
|
|
20240426,115000,273415800,20900,20950,20950,20900,37
|
|
20240426,114900,272642450,20900,20900,20900,20900,99
|
|
20240426,114800,270573350,20900,20900,20900,20900,56
|
|
20240426,114700,269402950,20900,20900,20900,20900,143
|
|
20240426,114600,266414250,20900,20900,20900,20900,122
|
|
20240426,114500,263864450,20900,20900,20900,20900,6
|
|
20240426,114400,263739050,20900,20900,20900,20900,28
|
|
20240426,114300,263153850,20950,20900,20950,20900,41
|
|
20240426,114200,262296650,20900,20900,20950,20900,24
|
|
20240426,114100,261795000,20900,20900,20950,20900,22
|
|
20240426,114000,261334400,20900,20850,20900,20850,79
|
|
20240426,113900,259683550,20850,20850,20850,20850,196
|
|
20240426,113800,255596950,20800,20850,20850,20800,14
|
|
20240426,113700,255305350,20800,20750,20800,20750,107
|
|
20240426,113600,253081100,20800,20750,20800,20750,6
|
|
20240426,113500,252956550,20750,20750,20800,20750,58
|
|
20240426,113400,251752950,20750,20750,20750,20750,4
|
|
20240426,113300,251669950,20800,20800,20800,20750,42
|
|
20240426,113200,250796550,20750,20750,20750,20750,64
|
|
20240426,113100,249468550,20750,20750,20750,20750,5
|
|
20240426,113000,249364800,20750,20750,20750,20750,23
|
|
20240426,112900,248887550,20750,20750,20750,20750,4
|
|
20240426,112800,248804550,20800,20800,20800,20800,50
|
|
20240426,112700,247764550,20800,20800,20800,20800,5
|
|
20240426,112600,247660550,20850,20850,20850,20850,1
|
|
20240426,112500,247639700,20800,20800,20850,20800,56
|
|
20240426,112400,246474850,20800,20800,20800,20800,20
|
|
20240426,112300,246058850,20750,20750,20800,20750,48
|
|
20240426,112200,245061600,20750,20800,20800,20750,8
|
|
20240426,112100,244895500,20750,20750,20800,20750,67
|
|
20240426,112000,243504750,20750,20750,20750,20750,6
|
|
20240426,111900,243380250,20750,20750,20750,20750,4
|
|
20240426,111800,243297250,20750,20750,20800,20750,56
|
|
20240426,111700,242133700,20750,20800,20800,20750,6
|
|
20240426,111600,242009100,20750,20800,20800,20750,68
|
|
20240426,111500,240595350,20850,20850,20850,20850,201
|
|
20240426,111400,236404500,20800,20750,20800,20750,55
|
|
20240426,111300,235260750,20850,20850,20850,20850,1
|
|
20240426,111200,235239900,20800,20800,20800,20800,4
|
|
20240426,111100,235156700,20800,20800,20850,20800,155
|
|
20240426,111000,231928050,20800,20850,20850,20800,5
|
|
20240426,110900,231824000,20800,20800,20800,20800,29
|
|
20240426,110800,231220800,20800,20800,20800,20800,5
|
|
20240426,110700,231116800,20800,20800,20800,20750,73
|
|
20240426,110600,229598650,20800,20800,20800,20800,26
|
|
20240426,110500,229057850,20800,20800,20800,20800,5
|
|
20240426,110400,228953850,20800,20800,20800,20800,25
|
|
20240426,110300,228433850,20800,20800,20800,20800,36
|
|
20240426,110200,227685050,20800,20800,20800,20800,27
|
|
20240426,110100,227123450,20800,20750,20800,20750,22
|
|
20240426,110000,226666150,20750,20750,20750,20750,35
|
|
20240426,105900,225939900,20750,20800,20800,20750,24
|
|
20240426,105800,225441850,20750,20750,20750,20750,56
|
|
20240426,105700,224279850,20750,20750,20800,20750,8
|
|
20240426,105600,224113750,20750,20750,20750,20750,36
|
|
20240426,105500,223366750,20750,20750,20800,20750,59
|
|
20240426,105400,222140000,20850,20750,20850,20750,11
|
|
20240426,105300,221911450,20800,20750,20800,20750,41
|
|
20240426,105200,221060400,20800,20800,20800,20750,89
|
|
20240426,105100,219210550,20800,20750,20800,20750,34
|
|
20240426,105000,218503650,20800,20750,20800,20750,38
|
|
20240426,104900,217714150,20750,20750,20750,20750,31
|
|
20240426,104800,217070900,20750,20750,20750,20750,24
|
|
20240426,104700,216572900,20750,20750,20750,20750,0
|
|
20240426,104600,216572900,20750,20750,20750,20750,31
|
|
20240426,104500,215929650,20800,20800,20800,20800,24
|
|
20240426,104400,215430450,20750,20750,20750,20750,0
|
|
20240426,104300,215430450,20750,20750,20750,20750,20
|
|
20240426,104200,215015450,20750,20750,20750,20750,32
|
|
20240426,104100,214351450,20850,20850,20850,20850,0
|
|
20240426,104000,214351450,20850,20850,20850,20850,0
|
|
20240426,103900,214351450,20850,20750,20850,20750,56
|
|
20240426,103800,213187350,20750,20800,20800,20750,36
|
|
20240426,103700,212439550,20800,20800,20800,20800,2
|
|
20240426,103600,212397950,20750,20750,20750,20750,20
|
|
20240426,103500,211982950,20800,20800,20800,20800,100
|
|
20240426,103400,209902950,20800,20800,20800,20800,40
|
|
20240426,103300,209070950,20750,20750,20750,20750,19
|
|
20240426,103200,208676700,20750,20750,20750,20750,0
|
|
20240426,103100,208676700,20750,20800,20800,20750,51
|
|
20240426,103000,207618350,20800,20800,20800,20800,38
|
|
20240426,102900,206827950,20750,20750,20750,20750,22
|
|
20240426,102800,206371450,20750,20750,20750,20750,32
|
|
20240426,102700,205707450,20750,20750,20750,20750,0
|
|
20240426,102600,205707450,20750,20750,20750,20750,18
|
|
20240426,102500,205333950,20750,20750,20750,20750,0
|
|
20240426,102400,205333950,20750,20750,20750,20750,48
|
|
20240426,102300,204337950,20800,20800,20800,20800,1
|
|
20240426,102200,204317150,20750,20750,20750,20750,22
|
|
20240426,102100,203860650,20750,20800,20800,20750,51
|
|
20240426,102000,202801400,20800,20800,20800,20800,1
|
|
20240426,101900,202780600,20800,20750,20800,20750,46
|
|
20240426,101800,201825850,20750,20750,20750,20750,0
|
|
20240426,101700,201825850,20750,20750,20750,20750,49
|
|
20240426,101600,200809100,20750,20750,20750,20750,0
|
|
20240426,101500,200809100,20750,20750,20750,20750,54
|
|
20240426,101400,199688600,20750,20750,20750,20750,32
|
|
20240426,101300,199024600,20750,20750,20750,20750,21
|
|
20240426,101200,198588850,20800,20800,20800,20800,1
|
|
20240426,101100,198568050,20750,20750,20750,20750,19
|
|
20240426,101000,198173800,20750,20700,20750,20700,78
|
|
20240426,100900,196558700,20700,20750,20750,20700,30
|
|
20240426,100800,195937650,20700,20700,20750,20700,48
|
|
20240426,100700,194943900,20700,20700,20750,20700,58
|
|
20240426,100600,193743150,20700,20700,20750,20700,80
|
|
20240426,100500,192085550,20750,20700,20750,20700,28
|
|
20240426,100400,191505850,20700,20700,20750,20650,218
|
|
20240426,100300,186994600,20700,20800,20800,20700,1894
|
|
20240426,100200,147754850,20800,20750,20800,20750,195
|
|
20240426,100100,143700100,20800,20800,20800,20800,46
|
|
20240426,100000,142743300,20800,20800,20850,20800,404
|
|
20240426,095900,134340050,20850,20800,20900,20800,407
|
|
20240426,095800,125858550,20850,20850,20850,20850,387
|
|
20240426,095700,117789600,20850,20850,20850,20850,0
|
|
20240426,095600,117789600,20850,20850,20850,20850,31
|
|
20240426,095500,117143250,20900,20900,20900,20900,3
|
|
20240426,095400,117080550,20900,20900,20900,20900,0
|
|
20240426,095300,117080550,20900,20900,20900,20900,221
|
|
20240426,095200,112461650,21000,20950,21000,20950,524
|
|
20240426,095100,101483500,20950,20950,20950,20950,22
|
|
20240426,095000,101022600,20950,20950,20950,20950,13
|
|
20240426,094900,100750250,20950,20950,20950,20950,40
|
|
20240426,094800,99912250,21000,21000,21000,21000,0
|
|
20240426,094700,99912250,21000,21000,21000,21000,0
|
|
20240426,094600,99912250,21000,21000,21000,21000,63
|
|
20240426,094500,98589250,21000,21000,21000,21000,1
|
|
20240426,094400,98568250,21000,21000,21000,21000,8
|
|
20240426,094300,98400250,20950,21000,21000,20950,31
|
|
20240426,094200,97750750,20950,20950,20950,20950,0
|
|
20240426,094100,97750750,20950,20950,20950,20950,0
|
|
20240426,094000,97750750,20950,20950,20950,20950,2
|
|
20240426,093900,97708850,21000,21000,21000,21000,6
|
|
20240426,093800,97582850,21000,21000,21000,21000,0
|
|
20240426,093700,97582850,21000,21000,21000,21000,0
|
|
20240426,093600,97582850,21000,21000,21000,21000,15
|
|
20240426,093500,97267850,21000,20950,21000,20900,106
|
|
20240426,093400,95052200,21000,21000,21000,21000,9
|
|
20240426,093300,94863200,21000,21000,21000,21000,20
|
|
20240426,093200,94443200,21000,20950,21000,20950,2
|
|
20240426,093100,94401250,21000,21000,21000,21000,0
|
|
20240426,093000,94401250,21000,21000,21000,21000,193
|
|
20240426,092900,90348250,21000,21000,21000,21000,1
|
|
20240426,092800,90327250,20950,20950,20950,20950,145
|
|
20240426,092700,87289500,21000,20950,21000,20900,4
|
|
20240426,092600,87205700,20950,20950,20950,20950,0
|
|
20240426,092500,87205700,20950,20950,20950,20950,92
|
|
20240426,092400,85278300,21000,21000,21000,21000,0
|
|
20240426,092300,85278300,21000,21000,21000,21000,0
|
|
20240426,092200,85278300,21000,21000,21000,21000,0
|
|
20240426,092100,85278300,21000,21000,21000,21000,1
|
|
20240426,092000,85257300,20950,20950,20950,20950,2
|
|
20240426,091900,85215400,21000,20900,21000,20900,4
|
|
20240426,091800,85131700,20900,20900,20900,20900,5
|
|
20240426,091700,85027200,20950,20950,20950,20950,3
|
|
20240426,091600,84964350,20950,20950,20950,20950,0
|
|
20240426,091500,84964350,20950,20950,20950,20950,1
|
|
20240426,091400,84943400,20850,20850,20850,20850,0
|
|
20240426,091300,84943400,20850,20850,20850,20850,0
|
|
20240426,091200,84943400,20850,21000,21000,20800,3195
|
|
20240426,091100,18450750,21000,20950,21000,20950,7
|
|
20240426,091000,18303800,20950,20950,20950,20950,2
|
|
20240426,090900,18261900,20850,20900,20900,20850,160
|
|
20240426,090800,14919900,20900,20900,20900,20900,0
|
|
20240426,090700,14919900,20900,20950,20950,20900,14
|
|
20240426,090600,14627250,20950,20900,20950,20900,6
|
|
20240426,090500,14501800,21050,20950,21050,20850,236
|
|
20240426,090400,9569500,21050,21050,21050,21050,0
|
|
20240426,090300,9569500,21050,21050,21050,21050,0
|
|
20240426,090200,9569500,21050,21000,21050,21000,8
|
|
20240426,090100,9401450,21050,21050,21050,21050,0
|
|
20240426,090000,9401450,21050,21050,21100,20900,418
|