674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,201100,648777900,20800,20800,20800,20800,1020
|
|
20240426,201000,648777900,20800,20800,20800,20800,0
|
|
20240426,200900,648777900,20800,20800,20800,20800,0
|
|
20240426,200800,648777900,20800,20800,20800,20800,0
|
|
20240426,200700,648777900,20800,20800,20800,20800,0
|
|
20240426,200600,648777900,20800,20800,20800,20800,0
|
|
20240426,200500,648777900,20800,20800,20800,20800,0
|
|
20240426,200400,648777900,20800,20800,20800,20800,0
|
|
20240426,200300,648777900,20800,20800,20800,20800,0
|
|
20240426,200200,648777900,20800,20800,20800,20800,0
|
|
20240426,200100,648777900,20800,20800,20800,20800,0
|
|
20240426,200000,648777900,20800,20800,20800,20800,0
|
|
20240426,195900,648777900,20800,20800,20800,20800,0
|
|
20240426,195800,648777900,20800,20800,20800,20800,0
|
|
20240426,195700,648777900,20800,20800,20800,20800,0
|
|
20240426,195600,648777900,20800,20800,20800,20800,0
|
|
20240426,195500,648777900,20800,20800,20800,20800,0
|
|
20240426,195400,648777900,20800,20800,20800,20800,0
|
|
20240426,195300,648777900,20800,20800,20800,20800,0
|
|
20240426,195200,648777900,20800,20800,20800,20800,0
|
|
20240426,195100,648777900,20800,20800,20800,20800,0
|
|
20240426,195000,648777900,20800,20800,20800,20800,0
|
|
20240426,194900,648777900,20800,20800,20800,20800,0
|
|
20240426,194800,648777900,20800,20800,20800,20800,0
|
|
20240426,194700,648777900,20800,20800,20800,20800,0
|
|
20240426,194600,648777900,20800,20800,20800,20800,0
|
|
20240426,194500,648777900,20800,20800,20800,20800,0
|
|
20240426,194400,648777900,20800,20800,20800,20800,0
|
|
20240426,194300,648777900,20800,20800,20800,20800,0
|
|
20240426,194200,648777900,20800,20800,20800,20800,0
|
|
20240426,194100,648777900,20800,20800,20800,20800,1020
|
|
20240426,194000,648777900,20800,20800,20800,20800,0
|
|
20240426,193900,648777900,20800,20800,20800,20800,0
|
|
20240426,193800,648777900,20800,20800,20800,20800,0
|
|
20240426,193700,648777900,20800,20800,20800,20800,0
|
|
20240426,193600,648777900,20800,20800,20800,20800,0
|
|
20240426,193500,648777900,20800,20800,20800,20800,0
|
|
20240426,193400,648777900,20800,20800,20800,20800,0
|
|
20240426,193300,648777900,20800,20800,20800,20800,0
|
|
20240426,193200,648777900,20800,20800,20800,20800,0
|
|
20240426,193100,648777900,20800,20800,20800,20800,0
|
|
20240426,193000,648777900,20800,20800,20800,20800,0
|
|
20240426,192900,648777900,20800,20800,20800,20800,0
|
|
20240426,192800,648777900,20800,20800,20800,20800,0
|
|
20240426,192700,648777900,20800,20800,20800,20800,0
|
|
20240426,192600,648777900,20800,20800,20800,20800,0
|
|
20240426,192500,648777900,20800,20800,20800,20800,0
|
|
20240426,192400,648777900,20800,20800,20800,20800,0
|
|
20240426,192300,648777900,20800,20800,20800,20800,0
|
|
20240426,192200,648777900,20800,20800,20800,20800,0
|
|
20240426,192100,648777900,20800,20800,20800,20800,0
|
|
20240426,192000,648777900,20800,20800,20800,20800,0
|
|
20240426,191900,648777900,20800,20800,20800,20800,0
|
|
20240426,191800,648777900,20800,20800,20800,20800,0
|
|
20240426,191700,648777900,20800,20800,20800,20800,0
|
|
20240426,191600,648777900,20800,20800,20800,20800,0
|
|
20240426,191500,648777900,20800,20800,20800,20800,0
|
|
20240426,191400,648777900,20800,20800,20800,20800,0
|
|
20240426,191300,648777900,20800,20800,20800,20800,0
|
|
20240426,191200,648777900,20800,20800,20800,20800,0
|
|
20240426,191100,648777900,20800,20800,20800,20800,1020
|
|
20240426,191000,648777900,20800,20800,20800,20800,0
|
|
20240426,190900,648777900,20800,20800,20800,20800,0
|
|
20240426,190800,648777900,20800,20800,20800,20800,0
|
|
20240426,190700,648777900,20800,20800,20800,20800,0
|
|
20240426,190600,648777900,20800,20800,20800,20800,0
|
|
20240426,190500,648777900,20800,20800,20800,20800,0
|
|
20240426,190400,648777900,20800,20800,20800,20800,0
|
|
20240426,190300,648777900,20800,20800,20800,20800,0
|
|
20240426,190200,648777900,20800,20800,20800,20800,0
|
|
20240426,190100,648777900,20800,20800,20800,20800,0
|
|
20240426,190000,648777900,20800,20800,20800,20800,0
|
|
20240426,185900,648777900,20800,20800,20800,20800,0
|
|
20240426,185800,648777900,20800,20800,20800,20800,0
|
|
20240426,185700,648777900,20800,20800,20800,20800,0
|
|
20240426,185600,648777900,20800,20800,20800,20800,0
|
|
20240426,185500,648777900,20800,20800,20800,20800,0
|
|
20240426,185400,648777900,20800,20800,20800,20800,0
|
|
20240426,185300,648777900,20800,20800,20800,20800,0
|
|
20240426,185200,648777900,20800,20800,20800,20800,0
|
|
20240426,185100,648777900,20800,20800,20800,20800,0
|
|
20240426,185000,648777900,20800,20800,20800,20800,0
|
|
20240426,184900,648777900,20800,20800,20800,20800,0
|
|
20240426,184800,648777900,20800,20800,20800,20800,0
|
|
20240426,184700,648777900,20800,20800,20800,20800,0
|
|
20240426,184600,648777900,20800,20800,20800,20800,0
|
|
20240426,184500,648777900,20800,20800,20800,20800,0
|
|
20240426,184400,648777900,20800,20800,20800,20800,0
|
|
20240426,184300,648777900,20800,20800,20800,20800,0
|
|
20240426,184200,648777900,20800,20800,20800,20800,0
|
|
20240426,184100,648777900,20800,20800,20800,20800,1020
|
|
20240426,184000,648777900,20800,20800,20800,20800,0
|
|
20240426,183900,648777900,20800,20800,20800,20800,0
|
|
20240426,183800,648777900,20800,20800,20800,20800,0
|
|
20240426,183700,648777900,20800,20800,20800,20800,0
|
|
20240426,183600,648777900,20800,20800,20800,20800,0
|
|
20240426,183500,648777900,20800,20800,20800,20800,0
|
|
20240426,183400,648777900,20800,20800,20800,20800,0
|
|
20240426,183300,648777900,20800,20800,20800,20800,0
|
|
20240426,183200,648777900,20800,20800,20800,20800,0
|
|
20240426,183100,648777900,20800,20800,20800,20800,0
|
|
20240426,183000,648777900,20800,20800,20800,20800,0
|
|
20240426,182900,648777900,20800,20800,20800,20800,0
|
|
20240426,182800,648777900,20800,20800,20800,20800,0
|
|
20240426,182700,648777900,20800,20800,20800,20800,0
|
|
20240426,182600,648777900,20800,20800,20800,20800,0
|
|
20240426,182500,648777900,20800,20800,20800,20800,0
|
|
20240426,182400,648777900,20800,20800,20800,20800,0
|
|
20240426,182300,648777900,20800,20800,20800,20800,0
|
|
20240426,182200,648777900,20800,20800,20800,20800,0
|
|
20240426,182100,648777900,20800,20800,20800,20800,0
|
|
20240426,182000,648777900,20800,20800,20800,20800,0
|
|
20240426,181900,648777900,20800,20800,20800,20800,0
|
|
20240426,181800,648777900,20800,20800,20800,20800,0
|
|
20240426,181700,648777900,20800,20800,20800,20800,0
|
|
20240426,181600,648777900,20800,20800,20800,20800,0
|
|
20240426,181500,648777900,20800,20800,20800,20800,0
|
|
20240426,181400,648777900,20800,20800,20800,20800,0
|
|
20240426,181300,648777900,20800,20800,20800,20800,0
|
|
20240426,181200,648777900,20800,20800,20800,20800,0
|
|
20240426,181100,648777900,20800,20800,20800,20800,1020
|
|
20240426,181000,648777900,20800,20800,20800,20800,0
|
|
20240426,180900,648777900,20800,20800,20800,20800,0
|
|
20240426,180800,648777900,20800,20800,20800,20800,0
|
|
20240426,180700,648777900,20800,20800,20800,20800,0
|
|
20240426,180600,648777900,20800,20800,20800,20800,0
|
|
20240426,180500,648777900,20800,20800,20800,20800,0
|
|
20240426,180400,648777900,20800,20800,20800,20800,0
|
|
20240426,180300,648777900,20800,20800,20800,20800,0
|
|
20240426,180200,648777900,20800,20800,20800,20800,0
|
|
20240426,180100,648777900,20800,20800,20800,20800,0
|
|
20240426,180000,648777900,20800,20800,20800,20800,0
|
|
20240426,175900,648777900,20800,20800,20800,20800,0
|
|
20240426,175800,648777900,20800,20800,20800,20800,0
|
|
20240426,175700,648777900,20800,20800,20800,20800,0
|
|
20240426,175600,648777900,20800,20800,20800,20800,0
|
|
20240426,175500,648777900,20800,20800,20800,20800,0
|
|
20240426,175400,648777900,20800,20800,20800,20800,0
|
|
20240426,175300,648777900,20800,20800,20800,20800,0
|
|
20240426,175200,648777900,20800,20800,20800,20800,0
|
|
20240426,175100,648777900,20800,20800,20800,20800,0
|
|
20240426,175000,648777900,20800,20800,20800,20800,0
|
|
20240426,174900,648777900,20800,20800,20800,20800,0
|
|
20240426,174800,648777900,20800,20800,20800,20800,0
|
|
20240426,174700,648777900,20800,20800,20800,20800,0
|
|
20240426,174600,648777900,20800,20800,20800,20800,0
|
|
20240426,174500,648777900,20800,20800,20800,20800,0
|
|
20240426,174400,648777900,20800,20800,20800,20800,0
|
|
20240426,174300,648777900,20800,20800,20800,20800,0
|
|
20240426,174200,648777900,20800,20800,20800,20800,0
|
|
20240426,174100,648777900,20800,20800,20800,20800,1020
|
|
20240426,174000,648777900,20800,20800,20800,20800,0
|
|
20240426,173900,648777900,20800,20800,20800,20800,0
|
|
20240426,173800,648777900,20800,20800,20800,20800,0
|
|
20240426,173700,648777900,20800,20800,20800,20800,0
|
|
20240426,173600,648777900,20800,20800,20800,20800,0
|
|
20240426,173500,648777900,20800,20800,20800,20800,0
|
|
20240426,173400,648777900,20800,20800,20800,20800,0
|
|
20240426,173300,648777900,20800,20800,20800,20800,0
|
|
20240426,173200,648777900,20800,20800,20800,20800,0
|
|
20240426,173100,648777900,20800,20800,20800,20800,0
|
|
20240426,173000,648777900,20800,20800,20800,20800,0
|
|
20240426,172900,648777900,20800,20800,20800,20800,0
|
|
20240426,172800,648777900,20800,20800,20800,20800,0
|
|
20240426,172700,648777900,20800,20800,20800,20800,0
|
|
20240426,172600,648777900,20800,20800,20800,20800,0
|
|
20240426,172500,648777900,20800,20800,20800,20800,0
|
|
20240426,172400,648777900,20800,20800,20800,20800,0
|
|
20240426,172300,648777900,20800,20800,20800,20800,0
|
|
20240426,172200,648777900,20800,20800,20800,20800,0
|
|
20240426,172100,648777900,20800,20800,20800,20800,0
|
|
20240426,172000,648777900,20800,20800,20800,20800,0
|
|
20240426,171900,648777900,20800,20800,20800,20800,0
|
|
20240426,171800,648777900,20800,20800,20800,20800,0
|
|
20240426,171700,648777900,20800,20800,20800,20800,0
|
|
20240426,171600,648777900,20800,20800,20800,20800,0
|
|
20240426,171500,648777900,20800,20800,20800,20800,0
|
|
20240426,171400,648777900,20800,20800,20800,20800,0
|
|
20240426,171300,648777900,20800,20800,20800,20800,0
|
|
20240426,171200,648777900,20800,20800,20800,20800,0
|
|
20240426,171100,648777900,20800,20800,20800,20800,1020
|
|
20240426,171000,648777900,20800,20800,20800,20800,0
|
|
20240426,170900,648777900,20800,20800,20800,20800,0
|
|
20240426,170800,648777900,20800,20800,20800,20800,0
|
|
20240426,170700,648777900,20800,20800,20800,20800,0
|
|
20240426,170600,648777900,20800,20800,20800,20800,0
|
|
20240426,170500,648777900,20800,20800,20800,20800,0
|
|
20240426,170400,648777900,20800,20800,20800,20800,0
|
|
20240426,170300,648777900,20800,20800,20800,20800,0
|
|
20240426,170200,648777900,20800,20800,20800,20800,0
|
|
20240426,170100,648777900,20800,20800,20800,20800,0
|
|
20240426,170000,648777900,20800,20800,20800,20800,0
|
|
20240426,165900,648777900,20800,20800,20800,20800,0
|
|
20240426,165800,648777900,20800,20800,20800,20800,0
|
|
20240426,165700,648777900,20800,20800,20800,20800,0
|
|
20240426,165600,648777900,20800,20800,20800,20800,0
|
|
20240426,165500,648777900,20800,20800,20800,20800,0
|
|
20240426,165400,648777900,20800,20800,20800,20800,0
|
|
20240426,165300,648777900,20800,20800,20800,20800,0
|
|
20240426,165200,648777900,20800,20800,20800,20800,0
|
|
20240426,165100,648777900,20800,20800,20800,20800,0
|
|
20240426,165000,648777900,20800,20800,20800,20800,0
|
|
20240426,164900,648777900,20800,20800,20800,20800,0
|
|
20240426,164800,648777900,20800,20800,20800,20800,0
|
|
20240426,164700,648777900,20800,20800,20800,20800,0
|
|
20240426,164600,648777900,20800,20800,20800,20800,0
|
|
20240426,164500,648777900,20800,20800,20800,20800,0
|
|
20240426,164400,648777900,20800,20800,20800,20800,0
|
|
20240426,164300,648777900,20800,20800,20800,20800,0
|
|
20240426,164200,648777900,20800,20800,20800,20800,0
|
|
20240426,164100,648777900,20800,20800,20800,20800,1020
|
|
20240426,164000,648777900,20800,20800,20800,20800,0
|
|
20240426,163900,648777900,20800,20800,20800,20800,0
|
|
20240426,163800,648777900,20800,20800,20800,20800,0
|
|
20240426,163700,648777900,20800,20800,20800,20800,0
|
|
20240426,163600,648777900,20800,20800,20800,20800,0
|
|
20240426,163500,648777900,20800,20800,20800,20800,0
|
|
20240426,163400,648777900,20800,20800,20800,20800,0
|
|
20240426,163300,648777900,20800,20800,20800,20800,0
|
|
20240426,163200,648777900,20800,20800,20800,20800,0
|
|
20240426,163100,648777900,20800,20800,20800,20800,0
|
|
20240426,163000,648777900,20800,20800,20800,20800,0
|
|
20240426,162900,648777900,20800,20800,20800,20800,0
|
|
20240426,162800,648777900,20800,20800,20800,20800,0
|
|
20240426,162700,648777900,20800,20800,20800,20800,0
|
|
20240426,162600,648777900,20800,20800,20800,20800,0
|
|
20240426,162500,648777900,20800,20800,20800,20800,0
|
|
20240426,162400,648777900,20800,20800,20800,20800,0
|
|
20240426,162300,648777900,20800,20800,20800,20800,0
|
|
20240426,162200,648777900,20800,20800,20800,20800,0
|
|
20240426,162100,648777900,20800,20800,20800,20800,0
|
|
20240426,162000,648777900,20800,20800,20800,20800,0
|
|
20240426,161900,648777900,20800,20800,20800,20800,0
|
|
20240426,161800,648777900,20800,20800,20800,20800,0
|
|
20240426,161700,648777900,20800,20800,20800,20800,0
|
|
20240426,161600,648777900,20800,20800,20800,20800,0
|
|
20240426,161500,648777900,20800,20800,20800,20800,0
|
|
20240426,161400,648777900,20800,20800,20800,20800,0
|
|
20240426,161300,648777900,20800,20800,20800,20800,0
|
|
20240426,161200,648777900,20800,20800,20800,20800,0
|
|
20240426,161100,648777900,20800,20800,20800,20800,1020
|
|
20240426,161000,648777900,20800,20800,20800,20800,0
|
|
20240426,160900,648777900,20800,20800,20800,20800,0
|
|
20240426,160800,648777900,20800,20800,20800,20800,0
|
|
20240426,160700,648777900,20800,20800,20800,20800,0
|
|
20240426,160600,648777900,20800,20800,20800,20800,0
|
|
20240426,160500,648777900,20800,20800,20800,20800,0
|
|
20240426,160400,648777900,20800,20800,20800,20800,0
|
|
20240426,160300,648777900,20800,20800,20800,20800,0
|
|
20240426,160200,648777900,20800,20800,20800,20800,0
|
|
20240426,160100,648777900,20800,20800,20800,20800,0
|
|
20240426,160000,648777900,20800,20800,20800,20800,0
|
|
20240426,155900,648777900,20800,20800,20800,20800,0
|
|
20240426,155800,648777900,20800,20800,20800,20800,0
|
|
20240426,155700,648777900,20800,20800,20800,20800,0
|
|
20240426,155600,648777900,20800,20800,20800,20800,0
|
|
20240426,155500,648777900,20800,20800,20800,20800,0
|
|
20240426,155400,648777900,20800,20800,20800,20800,0
|
|
20240426,155300,648777900,20800,20800,20800,20800,0
|
|
20240426,155200,648777900,20800,20800,20800,20800,0
|
|
20240426,155100,648777900,20800,20800,20800,20800,0
|
|
20240426,155000,648777900,20800,20800,20800,20800,0
|
|
20240426,154900,648777900,20800,20800,20800,20800,0
|
|
20240426,154800,648777900,20800,20800,20800,20800,0
|
|
20240426,154700,648777900,20800,20800,20800,20800,0
|
|
20240426,154600,648777900,20800,20800,20800,20800,0
|
|
20240426,154500,648777900,20800,20800,20800,20800,0
|
|
20240426,154400,648777900,20800,20800,20800,20800,0
|
|
20240426,154300,648777900,20800,20800,20800,20800,0
|
|
20240426,154200,648777900,20800,20800,20800,20800,0
|
|
20240426,154100,648777900,20800,20800,20800,20800,1020
|
|
20240426,154000,648777900,20800,20800,20800,20800,0
|
|
20240426,153900,648777900,20800,20800,20800,20800,0
|
|
20240426,153800,648777900,20800,20800,20800,20800,0
|
|
20240426,153700,648777900,20800,20800,20800,20800,0
|
|
20240426,153600,648777900,20800,20800,20800,20800,0
|
|
20240426,153500,648777900,20800,20800,20800,20800,0
|
|
20240426,153400,648777900,20800,20800,20800,20800,0
|
|
20240426,153300,648777900,20800,20800,20800,20800,0
|
|
20240426,153200,648777900,20800,20800,20800,20800,0
|
|
20240426,153100,648777900,20800,20800,20800,20800,0
|
|
20240426,153000,648777900,20800,20800,20800,20800,1020
|
|
20240426,152900,627561900,20800,20800,20800,20800,0
|
|
20240426,152800,627561900,20800,20800,20800,20800,0
|
|
20240426,152700,627561900,20800,20800,20800,20800,0
|
|
20240426,152600,627561900,20800,20800,20800,20800,0
|
|
20240426,152500,627561900,20800,20800,20800,20800,0
|
|
20240426,152400,627561900,20800,20800,20800,20800,0
|
|
20240426,152300,627561900,20800,20800,20800,20800,0
|
|
20240426,152200,627561900,20800,20800,20800,20800,0
|
|
20240426,152100,627561900,20800,20800,20800,20800,0
|
|
20240426,152000,627561900,20800,20800,20800,20800,0
|
|
20240426,151900,627561900,20800,20800,20850,20800,73
|
|
20240426,151800,626042400,20800,20800,20850,20800,68
|
|
20240426,151700,624627000,20850,20800,20850,20800,129
|
|
20240426,151600,621941450,20800,20800,20850,20800,114
|
|
20240426,151500,619568900,20800,20800,20850,20800,140
|
|
20240426,151400,616655450,20850,20800,20850,20800,73
|
|
20240426,151300,615135000,20850,20800,20850,20800,90
|
|
20240426,151200,613261250,20800,20800,20850,20800,71
|
|
20240426,151100,611783300,20850,20800,20850,20800,62
|
|
20240426,151000,610493100,20800,20800,20800,20800,59
|
|
20240426,150900,609265900,20800,20800,20850,20800,78
|
|
20240426,150800,607640950,20850,20800,20850,20800,31
|
|
20240426,150700,606995650,20800,20800,20850,20800,51
|
|
20240426,150600,605934800,20800,20850,20850,20800,86
|
|
20240426,150500,604143850,20800,20800,20850,20800,50
|
|
20240426,150400,603103550,20800,20850,20850,20800,134
|
|
20240426,150300,600309800,20850,20900,20900,20850,48
|
|
20240426,150200,599308850,20850,20850,20900,20850,55
|
|
20240426,150100,598162050,20900,20850,20900,20850,71
|
|
20240426,150000,596680350,20800,20850,20950,20800,4035
|
|
20240426,145900,512154150,20850,20850,20900,20850,71
|
|
20240426,145800,510672350,20850,20900,20900,20850,59
|
|
20240426,145700,509441750,20850,20850,20900,20850,49
|
|
20240426,145600,508419950,20850,20850,20850,20850,43
|
|
20240426,145500,507523400,20800,20850,20900,20800,81
|
|
20240426,145400,505835200,20800,20800,20850,20800,46
|
|
20240426,145300,504878150,20850,20750,21000,20750,3077
|
|
20240426,145200,440446000,20750,20750,20800,20750,37
|
|
20240426,145100,439678000,20750,20800,20800,20700,45
|
|
20240426,145000,438744450,20800,20750,20800,20750,520
|
|
20240426,144900,427932150,20700,20800,20800,20700,742
|
|
20240426,144800,412535900,20750,20750,20800,20750,78
|
|
20240426,144700,410915750,20800,20750,20800,20750,61
|
|
20240426,144600,409649950,20800,20750,20800,20750,47
|
|
20240426,144500,408674650,20750,20800,20800,20750,36
|
|
20240426,144400,407927100,20750,20750,20800,20750,85
|
|
20240426,144300,406161950,20800,20750,20800,20750,50
|
|
20240426,144200,405124400,20750,20800,20800,20750,57
|
|
20240426,144100,403941100,20750,20800,20800,20750,68
|
|
20240426,144000,402528700,20800,20800,20800,20750,30
|
|
20240426,143900,401906050,20800,20800,20800,20750,131
|
|
20240426,143800,399182300,20800,20800,20850,20750,50
|
|
20240426,143700,398143450,20800,20800,20850,20800,96
|
|
20240426,143600,396145200,20800,20800,20850,20800,57
|
|
20240426,143500,394959200,20800,20800,20850,20800,303
|
|
20240426,143400,388656550,20800,20900,20900,20800,25
|
|
20240426,143300,388136450,20800,20750,20950,20750,3595
|
|
20240426,143200,313010200,20800,20750,20800,20750,54
|
|
20240426,143100,311889300,20750,20800,20800,20750,49
|
|
20240426,143000,310872400,20800,20750,20800,20750,42
|
|
20240426,142900,310000750,20750,20800,20800,20750,57
|
|
20240426,142800,308817700,20800,20750,20800,20750,41
|
|
20240426,142700,307966900,20800,20800,20800,20750,58
|
|
20240426,142600,306761650,20800,20800,20850,20750,326
|
|
20240426,142500,299981350,20800,20800,20800,20750,1359
|
|
20240426,142400,271715350,20750,20800,20800,20750,358
|
|
20240426,142300,264270850,20800,20850,20850,20800,75
|
|
20240426,142200,262709200,20850,20800,20850,20800,14
|
|
20240426,142100,262417800,20850,20800,20850,20800,6
|
|
20240426,142000,262292900,20850,20850,20850,20850,9
|
|
20240426,141900,262105250,20850,20850,20850,20850,4
|
|
20240426,141800,262021850,20800,20850,20850,20800,9
|
|
20240426,141700,261834450,20850,20850,20850,20850,2
|
|
20240426,141600,261792750,20850,20850,20850,20850,7
|
|
20240426,141500,261646800,20850,20800,20850,20800,70
|
|
20240426,141400,260187850,20850,20850,20850,20850,0
|
|
20240426,141300,260187850,20850,20850,20850,20800,17
|
|
20240426,141200,259833700,20850,20850,20850,20850,31
|
|
20240426,141100,259187350,20850,20850,20850,20850,0
|
|
20240426,141000,259187350,20850,20850,20850,20800,9
|
|
20240426,140900,258999850,20850,20850,20850,20850,5
|
|
20240426,140800,258895600,20850,20850,20850,20850,29
|
|
20240426,140700,258290950,20800,20850,20850,20800,34
|
|
20240426,140600,257583500,20850,20850,20850,20850,8
|
|
20240426,140500,257416700,20800,20800,20800,20800,18
|
|
20240426,140400,257042300,20850,20850,20850,20850,33
|
|
20240426,140300,256354250,20850,20850,20850,20800,15
|
|
20240426,140200,256041950,20800,20800,20800,20800,6
|
|
20240426,140100,255917150,20850,20850,20850,20800,152
|
|
20240426,140000,252755400,20850,20850,20850,20850,23
|
|
20240426,135900,252275850,20800,20850,20850,20800,5
|
|
20240426,135800,252171800,20850,20850,20850,20850,12
|
|
20240426,135700,251921600,20850,20850,20850,20850,63
|
|
20240426,135600,250608050,20800,20850,20850,20800,9
|
|
20240426,135500,250420700,20800,20850,20850,20800,13
|
|
20240426,135400,250150100,20850,20800,20850,20800,8
|
|
20240426,135300,249983450,20850,20850,20850,20850,30
|
|
20240426,135200,249357950,20850,20850,20850,20850,4
|
|
20240426,135100,249274550,20800,20850,20850,20800,10
|
|
20240426,135000,249066300,20850,20850,20850,20850,82
|
|
20240426,134900,247356600,20800,20850,20850,20800,7
|
|
20240426,134800,247210850,20800,20850,20850,20800,57
|
|
20240426,134700,246023200,20850,20850,20850,20850,8
|
|
20240426,134600,245856400,20850,20850,20850,20800,69
|
|
20240426,134500,244418250,20800,20850,20850,20800,9
|
|
20240426,134400,244230900,20850,20800,20850,20800,15
|
|
20240426,134300,243918600,20850,20800,20850,20800,11
|
|
20240426,134200,243689450,20800,20800,20800,20800,5
|
|
20240426,134100,243585450,20850,20850,20850,20850,5
|
|
20240426,134000,243481200,20850,20850,20850,20800,11
|
|
20240426,133900,243252100,20850,20850,20850,20850,1
|
|
20240426,133800,243231250,20800,20850,20850,20800,19
|
|
20240426,133700,242835800,20800,20850,20850,20800,11
|
|
20240426,133600,242606700,20800,20800,20800,20800,20
|
|
20240426,133500,242190700,20850,20800,20850,20800,38
|
|
20240426,133400,241398650,20850,20850,20850,20800,20
|
|
20240426,133300,240982300,20850,20850,20850,20850,45
|
|
20240426,133200,240044050,20850,20800,20850,20800,18
|
|
20240426,133100,239669500,20850,20850,20850,20850,147
|
|
20240426,133000,236604550,20850,20850,20850,20800,9
|
|
20240426,132900,236417150,20850,20800,20850,20800,18
|
|
20240426,132800,236042700,20850,20800,20850,20800,50
|
|
20240426,132700,235000450,20850,20800,20850,20800,14
|
|
20240426,132600,234709050,20800,20800,20800,20800,19
|
|
20240426,132500,234313850,20850,20850,20850,20850,9
|
|
20240426,132400,234126200,20800,20800,20850,20800,55
|
|
20240426,132300,232980700,20850,20800,20850,20800,5
|
|
20240426,132200,232876650,20850,20800,20850,20800,18
|
|
20240426,132100,232501900,20800,20850,20850,20800,61
|
|
20240426,132000,231230300,20850,20850,20850,20850,1
|
|
20240426,131900,231209450,20850,20850,20850,20800,23
|
|
20240426,131800,230730700,20850,20800,20850,20800,11
|
|
20240426,131700,230501600,20850,20850,20850,20850,31
|
|
20240426,131600,229855250,20850,20800,20850,20800,15
|
|
20240426,131500,229543050,20800,20850,20850,20800,13
|
|
20240426,131400,229272200,20850,20800,20850,20800,14
|
|
20240426,131300,228980800,20850,20800,20850,20800,19
|
|
20240426,131200,228584900,20850,20850,20850,20850,6
|
|
20240426,131100,228459800,20850,20850,20850,20850,7
|
|
20240426,131000,228313850,20850,20800,20850,20800,32
|
|
20240426,130900,227647850,20800,20800,20800,20800,6
|
|
20240426,130800,227523050,20800,20800,20800,20800,3
|
|
20240426,130700,227460650,20800,20800,20800,20750,16
|
|
20240426,130600,227128150,20800,20800,20800,20800,32
|
|
20240426,130500,226462550,20800,20800,20800,20800,2
|
|
20240426,130400,226420950,20750,20800,20800,20750,16
|
|
20240426,130300,226088350,20800,20800,20800,20800,1
|
|
20240426,130200,226067550,20800,20750,20800,20750,9
|
|
20240426,130100,225880600,20800,20800,20800,20800,4
|
|
20240426,130000,225797400,20800,20800,20800,20800,1
|
|
20240426,125900,225776600,20800,20800,20800,20800,59
|
|
20240426,125800,224549400,20800,20800,20800,20800,7
|
|
20240426,125700,224403800,20750,20750,20750,20750,1
|
|
20240426,125600,224383050,20800,20800,20800,20800,11
|
|
20240426,125500,224154250,20800,20800,20800,20800,31
|
|
20240426,125400,223509450,20800,20800,20800,20800,1
|
|
20240426,125300,223488650,20750,20800,20800,20750,37
|
|
20240426,125200,222719250,20750,20750,20750,20750,11
|
|
20240426,125100,222491000,20800,20750,20800,20750,35
|
|
20240426,125000,221763250,20750,20800,20800,20750,9
|
|
20240426,124900,221576100,20750,20800,20800,20750,13
|
|
20240426,124800,221306250,20800,20800,20800,20750,36
|
|
20240426,124700,220557700,20800,20800,20800,20750,14
|
|
20240426,124600,220267000,20800,20800,20800,20800,6
|
|
20240426,124500,220142200,20750,20800,20800,20750,10
|
|
20240426,124400,219934450,20750,20800,20800,20750,21
|
|
20240426,124300,219498450,20800,20800,20850,20800,708
|
|
20240426,124200,204771800,20850,20850,20850,20850,4
|
|
20240426,124100,204688400,20850,20850,20850,20850,2
|
|
20240426,124000,204646700,20850,20800,20850,20800,66
|
|
20240426,123900,203270900,20850,20850,20850,20850,0
|
|
20240426,123800,203270900,20850,20850,20850,20800,19
|
|
20240426,123700,202875300,20800,20850,20850,20800,36
|
|
20240426,123600,202124900,20850,20850,20850,20850,1
|
|
20240426,123500,202104050,20850,20850,20850,20850,7
|
|
20240426,123400,201958100,20800,20850,20850,20800,23
|
|
20240426,123300,201478800,20850,20800,20850,20800,55
|
|
20240426,123200,200332850,20850,20800,20850,20800,15
|
|
20240426,123100,200020350,20850,20850,20850,20850,2
|
|
20240426,123000,199978650,20850,20850,20850,20850,6
|
|
20240426,122900,199853550,20850,20850,20850,20800,40
|
|
20240426,122800,199019850,20850,20850,20850,20850,0
|
|
20240426,122700,199019850,20850,20850,20850,20800,37
|
|
20240426,122600,198248950,20850,20850,20850,20800,62
|
|
20240426,122500,196956400,20850,20850,20850,20850,13
|
|
20240426,122400,196685350,20850,20850,20850,20850,5
|
|
20240426,122300,196581100,20800,20850,20850,20800,8
|
|
20240426,122200,196414550,20850,20850,20850,20850,59
|
|
20240426,122100,195184400,20800,20850,20850,20800,29
|
|
20240426,122000,194580950,20850,20850,20850,20850,4
|
|
20240426,121900,194497550,20850,20850,20850,20850,3
|
|
20240426,121800,194435000,20800,20800,20800,20800,17
|
|
20240426,121700,194081400,20850,20850,20850,20800,26
|
|
20240426,121600,193540100,20850,20850,20850,20850,4
|
|
20240426,121500,193456700,20850,20850,20850,20800,23
|
|
20240426,121400,192977350,20800,20800,20850,20800,44
|
|
20240426,121300,192060750,20850,20850,20850,20800,23
|
|
20240426,121200,191582200,20800,20800,20800,20800,15
|
|
20240426,121100,191270200,20850,20850,20850,20850,35
|
|
20240426,121000,190540450,20800,20800,20800,20800,9
|
|
20240426,120900,190353250,20850,20800,20850,20800,15
|
|
20240426,120800,190041050,20850,20800,20850,20800,12
|
|
20240426,120700,189791000,20800,20800,20800,20800,6
|
|
20240426,120600,189666200,20800,20800,20850,20800,17
|
|
20240426,120500,189312400,20850,20850,20850,20850,8
|
|
20240426,120400,189145600,20800,20850,20850,20800,45
|
|
20240426,120300,188208000,20850,20850,20850,20850,3
|
|
20240426,120200,188145450,20850,20850,20850,20850,5
|
|
20240426,120100,188041200,20800,20800,20850,20800,20
|
|
20240426,120000,187624950,20850,20800,20850,20800,58
|
|
20240426,115900,186415700,20800,20800,20850,20800,21
|
|
20240426,115800,185978700,20800,20850,20850,20800,6
|
|
20240426,115700,185853700,20800,20800,20850,20800,3
|
|
20240426,115600,185791250,20800,20800,20800,20750,36
|
|
20240426,115500,185042800,20750,20750,20800,20750,10
|
|
20240426,115400,184835000,20750,20750,20800,20750,6
|
|
20240426,115300,184710450,20800,20800,20800,20750,11
|
|
20240426,115200,184481900,20800,20800,20800,20750,28
|
|
20240426,115100,183899600,20750,20750,20750,20750,7
|
|
20240426,115000,183754350,20800,20750,20800,20750,20
|
|
20240426,114900,183339000,20800,20800,20800,20800,27
|
|
20240426,114800,182777400,20800,20800,20800,20750,19
|
|
20240426,114700,182382550,20750,20850,20850,20750,322
|
|
20240426,114600,175685250,20800,20850,20850,20800,31
|
|
20240426,114500,175039000,20850,20850,20850,20800,25
|
|
20240426,114400,174518650,20800,20850,20900,20800,365
|
|
20240426,114300,166908450,20900,20850,20900,20850,10
|
|
20240426,114200,166699750,20850,20900,20900,20850,50
|
|
20240426,114100,165655500,20900,20850,20900,20850,4
|
|
20240426,114000,165572000,20900,20850,20900,20850,12
|
|
20240426,113900,165321650,20900,20900,20950,20900,10
|
|
20240426,113800,165112400,20850,20900,20900,20850,54
|
|
20240426,113700,163983850,20900,20900,20900,20850,9
|
|
20240426,113600,163796000,20850,20900,20900,20850,20
|
|
20240426,113500,163378100,20850,20900,20900,20850,61
|
|
20240426,113400,162103500,20850,20900,20900,20850,22
|
|
20240426,113300,161644650,20850,20900,20900,20850,4
|
|
20240426,113200,161561100,20850,20850,20900,20850,8
|
|
20240426,113100,161394000,20850,20850,20850,20850,21
|
|
20240426,113000,160956150,20900,20850,20900,20850,10
|
|
20240426,112900,160747250,20900,20850,20900,20850,12
|
|
20240426,112800,160496750,20850,20850,20900,20850,15
|
|
20240426,112700,160183950,20900,20900,20900,20850,121
|
|
20240426,112600,157659450,20900,20900,20900,20850,8
|
|
20240426,112500,157492300,20850,20900,20900,20850,312
|
|
20240426,112400,150972100,20900,20900,20900,20900,201
|
|
20240426,112300,146771200,20900,20900,20900,20900,8
|
|
20240426,112200,146604000,20850,20850,20850,20850,1
|
|
20240426,112100,146583150,20900,20900,20950,20850,113
|
|
20240426,112000,144221400,20850,20900,20900,20850,449
|
|
20240426,111900,134838350,20900,20900,20900,20850,7
|
|
20240426,111800,134692100,20850,20850,20900,20850,77
|
|
20240426,111700,133086500,20900,20900,20950,20850,27
|
|
20240426,111600,132522700,20900,20950,20950,20850,94
|
|
20240426,111500,130556700,20900,20900,20950,20850,46
|
|
20240426,111400,129595300,20900,20900,20900,20850,29
|
|
20240426,111300,128989250,20900,20900,20900,20850,35
|
|
20240426,111200,128257900,20850,20850,20900,20850,12
|
|
20240426,111100,128007500,20850,20850,20900,20850,14
|
|
20240426,111000,127715450,20850,20850,20900,20850,8
|
|
20240426,110900,127548350,20850,20900,20900,20850,35
|
|
20240426,110800,126817100,20850,20900,20900,20850,21
|
|
20240426,110700,126379050,20900,20900,20900,20850,13
|
|
20240426,110600,126107700,20900,20850,20900,20850,205
|
|
20240426,110500,121833250,20850,20850,20900,20850,14
|
|
20240426,110400,121541300,20900,20850,20900,20850,5
|
|
20240426,110300,121436900,20900,20850,20900,20850,11
|
|
20240426,110200,121207150,20850,20900,20900,20850,37
|
|
20240426,110100,120434500,20850,20850,20900,20850,10
|
|
20240426,110000,120225800,20900,20850,20900,20850,10
|
|
20240426,105900,120016850,20850,20900,20900,20850,2
|
|
20240426,105800,119975100,20850,20900,20900,20850,139
|
|
20240426,105700,117075350,20900,20850,20950,20850,13
|
|
20240426,105600,116803800,20850,20900,20900,20850,43
|
|
20240426,105500,115905150,20900,20950,20950,20900,6
|
|
20240426,105400,115779600,20900,20950,20950,20850,39
|
|
20240426,105300,114962850,20900,20900,20900,20850,33
|
|
20240426,105200,114273500,20850,20900,20900,20850,5
|
|
20240426,105100,114169150,20900,20900,20900,20850,65
|
|
20240426,105000,112810700,20850,20850,20850,20850,6
|
|
20240426,104900,112685600,20850,20850,20900,20850,12
|
|
20240426,104800,112435350,20850,20850,20900,20850,16
|
|
20240426,104700,112101400,20850,20850,20900,20850,37
|
|
20240426,104600,111328250,20850,20850,20900,20850,3
|
|
20240426,104500,111265650,20900,20850,20900,20850,24
|
|
20240426,104400,110764950,20850,20850,20900,20850,47
|
|
20240426,104300,109784800,20850,20900,20900,20850,4
|
|
20240426,104200,109701350,20900,20850,20900,20850,17
|
|
20240426,104100,109346600,20900,20850,20900,20850,7
|
|
20240426,104000,109200400,20900,20900,20900,20850,6
|
|
20240426,103900,109075100,20850,20850,20850,20850,7
|
|
20240426,103800,108929150,20900,20900,20900,20850,15
|
|
20240426,103700,108615950,20850,20950,20950,20850,128
|
|
20240426,103600,105940600,20900,20950,20950,20900,4
|
|
20240426,103500,105856950,20900,20900,20950,20900,7
|
|
20240426,103400,105710500,20950,20900,20950,20900,29
|
|
20240426,103300,105103950,20950,20900,20950,20900,4
|
|
20240426,103200,105020300,20900,20900,20950,20900,6
|
|
20240426,103100,104894750,20950,20950,20950,20900,16
|
|
20240426,103000,104559900,20900,20900,20900,20900,6
|
|
20240426,102900,104434500,20950,20900,20950,20900,81
|
|
20240426,102800,102737850,20900,20950,20950,20900,12
|
|
20240426,102700,102486650,20900,20950,20950,20900,7
|
|
20240426,102600,102340300,20900,20950,20950,20900,9
|
|
20240426,102500,102152150,20950,20900,20950,20900,23
|
|
20240426,102400,101671300,20850,20850,20850,20850,2
|
|
20240426,102300,101629600,20850,20850,20850,20850,1
|
|
20240426,102200,101608750,20850,20950,20950,20850,91
|
|
20240426,102100,99709250,20900,20850,20900,20850,19
|
|
20240426,102000,99312300,20850,20850,20900,20850,3
|
|
20240426,101900,99249700,20900,20850,20900,20850,13
|
|
20240426,101800,98978100,20900,20850,20900,20850,32
|
|
20240426,101700,98309350,20850,20850,20850,20850,2
|
|
20240426,101600,98267650,20850,20900,20900,20850,6
|
|
20240426,101500,98142400,20850,20850,20900,20850,7
|
|
20240426,101400,97996200,20900,20850,20900,20850,29
|
|
20240426,101300,97390200,20850,20900,20900,20850,4
|
|
20240426,101200,97306700,20900,20850,20900,20850,6
|
|
20240426,101100,97181350,20850,20900,20900,20850,35
|
|
20240426,101000,96450250,20850,20850,20850,20850,2
|
|
20240426,100900,96408550,20900,20850,20900,20850,10
|
|
20240426,100800,96199650,20850,20850,20850,20850,1
|
|
20240426,100700,96178800,20850,20850,20900,20850,11
|
|
20240426,100600,95949400,20850,20900,20900,20850,5
|
|
20240426,100500,95845000,20900,20850,20900,20850,7
|
|
20240426,100400,95698850,20850,20850,20850,20850,1
|
|
20240426,100300,95678000,20850,20900,20900,20850,9
|
|
20240426,100200,95490200,20950,20900,20950,20850,357
|
|
20240426,100100,88028700,20900,20900,20900,20900,2
|
|
20240426,100000,87986900,21000,20950,21000,20900,70
|
|
20240426,095900,86518600,21000,20950,21000,20950,452
|
|
20240426,095800,77048950,20950,20950,20950,20950,300
|
|
20240426,095700,70763950,20900,20900,20900,20900,2
|
|
20240426,095600,70722150,20900,20900,20950,20900,34
|
|
20240426,095500,70010150,20900,20900,20900,20900,2
|
|
20240426,095400,69968350,20900,20900,20900,20900,2
|
|
20240426,095300,69926550,20900,20900,20900,20900,2
|
|
20240426,095200,69884750,20900,20850,20900,20850,32
|
|
20240426,095100,69216300,20850,20850,20850,20850,2
|
|
20240426,095000,69174600,20900,20850,20900,20850,13
|
|
20240426,094900,68903000,20850,20850,20900,20850,10
|
|
20240426,094800,68694150,20850,20850,20850,20850,6
|
|
20240426,094700,68569050,20850,20900,20900,20850,73
|
|
20240426,094600,67043450,20900,20850,20900,20850,22
|
|
20240426,094500,66584700,20850,20850,20850,20850,1
|
|
20240426,094400,66563850,20850,20900,20900,20850,6
|
|
20240426,094300,66438500,20850,20850,20850,20850,1
|
|
20240426,094200,66417650,20850,20850,20850,20850,18
|
|
20240426,094100,66042350,20850,20850,20850,20850,1
|
|
20240426,094000,66021500,20850,20850,20850,20850,4
|
|
20240426,093900,65938100,20850,20850,20850,20850,1
|
|
20240426,093800,65917250,20850,20900,20900,20850,2
|
|
20240426,093700,65875500,20850,20850,20850,20850,16
|
|
20240426,093600,65541900,20850,20850,20850,20850,6
|
|
20240426,093500,65416800,20850,20850,20850,20850,11
|
|
20240426,093400,65187450,20950,20950,20950,20950,21
|
|
20240426,093300,64747500,20850,20800,20850,20800,30
|
|
20240426,093200,64122300,20800,20800,20800,20800,125
|
|
20240426,093100,61522300,20800,20800,20800,20800,140
|
|
20240426,093000,58610300,20800,20800,20800,20800,30
|
|
20240426,092900,57986300,20750,20750,20750,20750,5
|
|
20240426,092800,57882550,20800,20800,20800,20800,3
|
|
20240426,092700,57820150,20800,20750,20800,20750,139
|
|
20240426,092600,54935400,20750,20800,20800,20750,442
|
|
20240426,092500,45763850,20750,20750,20750,20750,6
|
|
20240426,092400,45639350,20800,20850,20850,20800,184
|
|
20240426,092300,41812100,20850,20850,20850,20850,28
|
|
20240426,092200,41228300,20850,20850,20850,20850,0
|
|
20240426,092100,41228300,20850,20850,20850,20850,0
|
|
20240426,092000,41228300,20850,20850,20850,20850,0
|
|
20240426,091900,41228300,20850,20850,20850,20850,27
|
|
20240426,091800,40665350,20850,20900,20900,20850,98
|
|
20240426,091700,38621050,20850,20850,20850,20850,22
|
|
20240426,091600,38162350,20850,20850,20850,20850,38
|
|
20240426,091500,37370050,20850,20850,20850,20850,11
|
|
20240426,091400,37140700,20850,20850,20850,20850,0
|
|
20240426,091300,37140700,20850,20850,20850,20850,14
|
|
20240426,091200,36848800,20850,20800,20850,20750,556
|
|
20240426,091100,25290850,20800,20800,20800,20800,1
|
|
20240426,091000,25270050,20800,20800,20800,20800,10
|
|
20240426,090900,25062050,20800,20800,20800,20800,212
|
|
20240426,090800,20652450,20800,20800,20800,20800,9
|
|
20240426,090700,20465250,20800,20800,20800,20800,4
|
|
20240426,090600,20382050,20800,20800,20800,20800,18
|
|
20240426,090500,20007650,20800,20850,20850,20800,501
|
|
20240426,090400,9561900,20850,20850,20850,20850,56
|
|
20240426,090300,8394300,20850,20850,20850,20850,80
|
|
20240426,090200,6726300,20850,20850,20850,20850,218
|
|
20240426,090100,2181000,20850,20850,20850,20850,6
|
|
20240426,090000,2055900,20850,21000,21000,20850,98
|