682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,201900,383713850,22750,22750,22750,22750,339
|
|
20240426,201800,383713850,22750,22750,22750,22750,0
|
|
20240426,201700,383713850,22750,22750,22750,22750,0
|
|
20240426,201600,383713850,22750,22750,22750,22750,0
|
|
20240426,201500,383713850,22750,22750,22750,22750,0
|
|
20240426,201400,383713850,22750,22750,22750,22750,0
|
|
20240426,201300,383713850,22750,22750,22750,22750,0
|
|
20240426,201200,383713850,22750,22750,22750,22750,0
|
|
20240426,201100,383713850,22750,22750,22750,22750,0
|
|
20240426,201000,383713850,22750,22750,22750,22750,0
|
|
20240426,200900,383713850,22750,22750,22750,22750,0
|
|
20240426,200800,383713850,22750,22750,22750,22750,0
|
|
20240426,200700,383713850,22750,22750,22750,22750,0
|
|
20240426,200600,383713850,22750,22750,22750,22750,0
|
|
20240426,200500,383713850,22750,22750,22750,22750,0
|
|
20240426,200400,383713850,22750,22750,22750,22750,0
|
|
20240426,200300,383713850,22750,22750,22750,22750,0
|
|
20240426,200200,383713850,22750,22750,22750,22750,0
|
|
20240426,200100,383713850,22750,22750,22750,22750,0
|
|
20240426,200000,383713850,22750,22750,22750,22750,0
|
|
20240426,195900,383713850,22750,22750,22750,22750,0
|
|
20240426,195800,383713850,22750,22750,22750,22750,0
|
|
20240426,195700,383713850,22750,22750,22750,22750,0
|
|
20240426,195600,383713850,22750,22750,22750,22750,0
|
|
20240426,195500,383713850,22750,22750,22750,22750,0
|
|
20240426,195400,383713850,22750,22750,22750,22750,0
|
|
20240426,195300,383713850,22750,22750,22750,22750,0
|
|
20240426,195200,383713850,22750,22750,22750,22750,0
|
|
20240426,195100,383713850,22750,22750,22750,22750,0
|
|
20240426,195000,383713850,22750,22750,22750,22750,0
|
|
20240426,194900,383713850,22750,22750,22750,22750,339
|
|
20240426,194800,383713850,22750,22750,22750,22750,0
|
|
20240426,194700,383713850,22750,22750,22750,22750,0
|
|
20240426,194600,383713850,22750,22750,22750,22750,0
|
|
20240426,194500,383713850,22750,22750,22750,22750,0
|
|
20240426,194400,383713850,22750,22750,22750,22750,0
|
|
20240426,194300,383713850,22750,22750,22750,22750,0
|
|
20240426,194200,383713850,22750,22750,22750,22750,0
|
|
20240426,194100,383713850,22750,22750,22750,22750,0
|
|
20240426,194000,383713850,22750,22750,22750,22750,0
|
|
20240426,193900,383713850,22750,22750,22750,22750,0
|
|
20240426,193800,383713850,22750,22750,22750,22750,0
|
|
20240426,193700,383713850,22750,22750,22750,22750,0
|
|
20240426,193600,383713850,22750,22750,22750,22750,0
|
|
20240426,193500,383713850,22750,22750,22750,22750,0
|
|
20240426,193400,383713850,22750,22750,22750,22750,0
|
|
20240426,193300,383713850,22750,22750,22750,22750,0
|
|
20240426,193200,383713850,22750,22750,22750,22750,0
|
|
20240426,193100,383713850,22750,22750,22750,22750,0
|
|
20240426,193000,383713850,22750,22750,22750,22750,0
|
|
20240426,192900,383713850,22750,22750,22750,22750,0
|
|
20240426,192800,383713850,22750,22750,22750,22750,0
|
|
20240426,192700,383713850,22750,22750,22750,22750,0
|
|
20240426,192600,383713850,22750,22750,22750,22750,0
|
|
20240426,192500,383713850,22750,22750,22750,22750,0
|
|
20240426,192400,383713850,22750,22750,22750,22750,0
|
|
20240426,192300,383713850,22750,22750,22750,22750,0
|
|
20240426,192200,383713850,22750,22750,22750,22750,0
|
|
20240426,192100,383713850,22750,22750,22750,22750,0
|
|
20240426,192000,383713850,22750,22750,22750,22750,0
|
|
20240426,191900,383713850,22750,22750,22750,22750,339
|
|
20240426,191800,383713850,22750,22750,22750,22750,0
|
|
20240426,191700,383713850,22750,22750,22750,22750,0
|
|
20240426,191600,383713850,22750,22750,22750,22750,0
|
|
20240426,191500,383713850,22750,22750,22750,22750,0
|
|
20240426,191400,383713850,22750,22750,22750,22750,0
|
|
20240426,191300,383713850,22750,22750,22750,22750,0
|
|
20240426,191200,383713850,22750,22750,22750,22750,0
|
|
20240426,191100,383713850,22750,22750,22750,22750,0
|
|
20240426,191000,383713850,22750,22750,22750,22750,0
|
|
20240426,190900,383713850,22750,22750,22750,22750,0
|
|
20240426,190800,383713850,22750,22750,22750,22750,0
|
|
20240426,190700,383713850,22750,22750,22750,22750,0
|
|
20240426,190600,383713850,22750,22750,22750,22750,0
|
|
20240426,190500,383713850,22750,22750,22750,22750,0
|
|
20240426,190400,383713850,22750,22750,22750,22750,0
|
|
20240426,190300,383713850,22750,22750,22750,22750,0
|
|
20240426,190200,383713850,22750,22750,22750,22750,0
|
|
20240426,190100,383713850,22750,22750,22750,22750,0
|
|
20240426,190000,383713850,22750,22750,22750,22750,0
|
|
20240426,185900,383713850,22750,22750,22750,22750,0
|
|
20240426,185800,383713850,22750,22750,22750,22750,0
|
|
20240426,185700,383713850,22750,22750,22750,22750,0
|
|
20240426,185600,383713850,22750,22750,22750,22750,0
|
|
20240426,185500,383713850,22750,22750,22750,22750,0
|
|
20240426,185400,383713850,22750,22750,22750,22750,0
|
|
20240426,185300,383713850,22750,22750,22750,22750,0
|
|
20240426,185200,383713850,22750,22750,22750,22750,0
|
|
20240426,185100,383713850,22750,22750,22750,22750,0
|
|
20240426,185000,383713850,22750,22750,22750,22750,0
|
|
20240426,184900,383713850,22750,22750,22750,22750,339
|
|
20240426,184800,383713850,22750,22750,22750,22750,0
|
|
20240426,184700,383713850,22750,22750,22750,22750,0
|
|
20240426,184600,383713850,22750,22750,22750,22750,0
|
|
20240426,184500,383713850,22750,22750,22750,22750,0
|
|
20240426,184400,383713850,22750,22750,22750,22750,0
|
|
20240426,184300,383713850,22750,22750,22750,22750,0
|
|
20240426,184200,383713850,22750,22750,22750,22750,0
|
|
20240426,184100,383713850,22750,22750,22750,22750,0
|
|
20240426,184000,383713850,22750,22750,22750,22750,0
|
|
20240426,183900,383713850,22750,22750,22750,22750,0
|
|
20240426,183800,383713850,22750,22750,22750,22750,0
|
|
20240426,183700,383713850,22750,22750,22750,22750,0
|
|
20240426,183600,383713850,22750,22750,22750,22750,0
|
|
20240426,183500,383713850,22750,22750,22750,22750,0
|
|
20240426,183400,383713850,22750,22750,22750,22750,0
|
|
20240426,183300,383713850,22750,22750,22750,22750,0
|
|
20240426,183200,383713850,22750,22750,22750,22750,0
|
|
20240426,183100,383713850,22750,22750,22750,22750,0
|
|
20240426,183000,383713850,22750,22750,22750,22750,0
|
|
20240426,182900,383713850,22750,22750,22750,22750,0
|
|
20240426,182800,383713850,22750,22750,22750,22750,0
|
|
20240426,182700,383713850,22750,22750,22750,22750,0
|
|
20240426,182600,383713850,22750,22750,22750,22750,0
|
|
20240426,182500,383713850,22750,22750,22750,22750,0
|
|
20240426,182400,383713850,22750,22750,22750,22750,0
|
|
20240426,182300,383713850,22750,22750,22750,22750,0
|
|
20240426,182200,383713850,22750,22750,22750,22750,0
|
|
20240426,182100,383713850,22750,22750,22750,22750,0
|
|
20240426,182000,383713850,22750,22750,22750,22750,0
|
|
20240426,181900,383713850,22750,22750,22750,22750,339
|
|
20240426,181800,383713850,22750,22750,22750,22750,0
|
|
20240426,181700,383713850,22750,22750,22750,22750,0
|
|
20240426,181600,383713850,22750,22750,22750,22750,0
|
|
20240426,181500,383713850,22750,22750,22750,22750,0
|
|
20240426,181400,383713850,22750,22750,22750,22750,0
|
|
20240426,181300,383713850,22750,22750,22750,22750,0
|
|
20240426,181200,383713850,22750,22750,22750,22750,0
|
|
20240426,181100,383713850,22750,22750,22750,22750,0
|
|
20240426,181000,383713850,22750,22750,22750,22750,0
|
|
20240426,180900,383713850,22750,22750,22750,22750,0
|
|
20240426,180800,383713850,22750,22750,22750,22750,0
|
|
20240426,180700,383713850,22750,22750,22750,22750,0
|
|
20240426,180600,383713850,22750,22750,22750,22750,0
|
|
20240426,180500,383713850,22750,22750,22750,22750,0
|
|
20240426,180400,383713850,22750,22750,22750,22750,0
|
|
20240426,180300,383713850,22750,22750,22750,22750,0
|
|
20240426,180200,383713850,22750,22750,22750,22750,0
|
|
20240426,180100,383713850,22750,22750,22750,22750,0
|
|
20240426,180000,383713850,22750,22750,22750,22750,0
|
|
20240426,175900,383713850,22750,22750,22750,22750,0
|
|
20240426,175800,383713850,22750,22750,22750,22750,0
|
|
20240426,175700,383713850,22750,22750,22750,22750,0
|
|
20240426,175600,383713850,22750,22750,22750,22750,0
|
|
20240426,175500,383713850,22750,22750,22750,22750,0
|
|
20240426,175400,383713850,22750,22750,22750,22750,0
|
|
20240426,175300,383713850,22750,22750,22750,22750,0
|
|
20240426,175200,383713850,22750,22750,22750,22750,0
|
|
20240426,175100,383713850,22750,22750,22750,22750,0
|
|
20240426,175000,383713850,22750,22750,22750,22750,0
|
|
20240426,174900,383713850,22750,22750,22750,22750,339
|
|
20240426,174800,383713850,22750,22750,22750,22750,0
|
|
20240426,174700,383713850,22750,22750,22750,22750,0
|
|
20240426,174600,383713850,22750,22750,22750,22750,0
|
|
20240426,174500,383713850,22750,22750,22750,22750,0
|
|
20240426,174400,383713850,22750,22750,22750,22750,0
|
|
20240426,174300,383713850,22750,22750,22750,22750,0
|
|
20240426,174200,383713850,22750,22750,22750,22750,0
|
|
20240426,174100,383713850,22750,22750,22750,22750,0
|
|
20240426,174000,383713850,22750,22750,22750,22750,0
|
|
20240426,173900,383713850,22750,22750,22750,22750,0
|
|
20240426,173800,383713850,22750,22750,22750,22750,0
|
|
20240426,173700,383713850,22750,22750,22750,22750,0
|
|
20240426,173600,383713850,22750,22750,22750,22750,0
|
|
20240426,173500,383713850,22750,22750,22750,22750,0
|
|
20240426,173400,383713850,22750,22750,22750,22750,0
|
|
20240426,173300,383713850,22750,22750,22750,22750,0
|
|
20240426,173200,383713850,22750,22750,22750,22750,0
|
|
20240426,173100,383713850,22750,22750,22750,22750,0
|
|
20240426,173000,383713850,22750,22750,22750,22750,0
|
|
20240426,172900,383713850,22750,22750,22750,22750,0
|
|
20240426,172800,383713850,22750,22750,22750,22750,0
|
|
20240426,172700,383713850,22750,22750,22750,22750,0
|
|
20240426,172600,383713850,22750,22750,22750,22750,0
|
|
20240426,172500,383713850,22750,22750,22750,22750,0
|
|
20240426,172400,383713850,22750,22750,22750,22750,0
|
|
20240426,172300,383713850,22750,22750,22750,22750,0
|
|
20240426,172200,383713850,22750,22750,22750,22750,0
|
|
20240426,172100,383713850,22750,22750,22750,22750,0
|
|
20240426,172000,383713850,22750,22750,22750,22750,0
|
|
20240426,171900,383713850,22750,22750,22750,22750,339
|
|
20240426,171800,383713850,22750,22750,22750,22750,0
|
|
20240426,171700,383713850,22750,22750,22750,22750,0
|
|
20240426,171600,383713850,22750,22750,22750,22750,0
|
|
20240426,171500,383713850,22750,22750,22750,22750,0
|
|
20240426,171400,383713850,22750,22750,22750,22750,0
|
|
20240426,171300,383713850,22750,22750,22750,22750,0
|
|
20240426,171200,383713850,22750,22750,22750,22750,0
|
|
20240426,171100,383713850,22750,22750,22750,22750,0
|
|
20240426,171000,383713850,22750,22750,22750,22750,0
|
|
20240426,170900,383713850,22750,22750,22750,22750,0
|
|
20240426,170800,383713850,22750,22750,22750,22750,0
|
|
20240426,170700,383713850,22750,22750,22750,22750,0
|
|
20240426,170600,383713850,22750,22750,22750,22750,0
|
|
20240426,170500,383713850,22750,22750,22750,22750,0
|
|
20240426,170400,383713850,22750,22750,22750,22750,0
|
|
20240426,170300,383713850,22750,22750,22750,22750,0
|
|
20240426,170200,383713850,22750,22750,22750,22750,0
|
|
20240426,170100,383713850,22750,22750,22750,22750,0
|
|
20240426,170000,383713850,22750,22750,22750,22750,0
|
|
20240426,165900,383713850,22750,22750,22750,22750,0
|
|
20240426,165800,383713850,22750,22750,22750,22750,0
|
|
20240426,165700,383713850,22750,22750,22750,22750,0
|
|
20240426,165600,383713850,22750,22750,22750,22750,0
|
|
20240426,165500,383713850,22750,22750,22750,22750,0
|
|
20240426,165400,383713850,22750,22750,22750,22750,0
|
|
20240426,165300,383713850,22750,22750,22750,22750,0
|
|
20240426,165200,383713850,22750,22750,22750,22750,0
|
|
20240426,165100,383713850,22750,22750,22750,22750,0
|
|
20240426,165000,383713850,22750,22750,22750,22750,0
|
|
20240426,164900,383713850,22750,22750,22750,22750,339
|
|
20240426,164800,383713850,22750,22750,22750,22750,0
|
|
20240426,164700,383713850,22750,22750,22750,22750,0
|
|
20240426,164600,383713850,22750,22750,22750,22750,0
|
|
20240426,164500,383713850,22750,22750,22750,22750,0
|
|
20240426,164400,383713850,22750,22750,22750,22750,0
|
|
20240426,164300,383713850,22750,22750,22750,22750,0
|
|
20240426,164200,383713850,22750,22750,22750,22750,0
|
|
20240426,164100,383713850,22750,22750,22750,22750,0
|
|
20240426,164000,383713850,22750,22750,22750,22750,0
|
|
20240426,163900,383713850,22750,22750,22750,22750,0
|
|
20240426,163800,383713850,22750,22750,22750,22750,0
|
|
20240426,163700,383713850,22750,22750,22750,22750,0
|
|
20240426,163600,383713850,22750,22750,22750,22750,0
|
|
20240426,163500,383713850,22750,22750,22750,22750,0
|
|
20240426,163400,383713850,22750,22750,22750,22750,0
|
|
20240426,163300,383713850,22750,22750,22750,22750,0
|
|
20240426,163200,383713850,22750,22750,22750,22750,0
|
|
20240426,163100,383713850,22750,22750,22750,22750,0
|
|
20240426,163000,383713850,22750,22750,22750,22750,0
|
|
20240426,162900,383713850,22750,22750,22750,22750,0
|
|
20240426,162800,383713850,22750,22750,22750,22750,0
|
|
20240426,162700,383713850,22750,22750,22750,22750,0
|
|
20240426,162600,383713850,22750,22750,22750,22750,0
|
|
20240426,162500,383713850,22750,22750,22750,22750,0
|
|
20240426,162400,383713850,22750,22750,22750,22750,0
|
|
20240426,162300,383713850,22750,22750,22750,22750,0
|
|
20240426,162200,383713850,22750,22750,22750,22750,0
|
|
20240426,162100,383713850,22750,22750,22750,22750,0
|
|
20240426,162000,383713850,22750,22750,22750,22750,0
|
|
20240426,161900,383713850,22750,22750,22750,22750,339
|
|
20240426,161800,383713850,22750,22750,22750,22750,0
|
|
20240426,161700,383713850,22750,22750,22750,22750,0
|
|
20240426,161600,383713850,22750,22750,22750,22750,0
|
|
20240426,161500,383713850,22750,22750,22750,22750,0
|
|
20240426,161400,383713850,22750,22750,22750,22750,0
|
|
20240426,161300,383713850,22750,22750,22750,22750,0
|
|
20240426,161200,383713850,22750,22750,22750,22750,0
|
|
20240426,161100,383713850,22750,22750,22750,22750,0
|
|
20240426,161000,383713850,22750,22750,22750,22750,0
|
|
20240426,160900,383713850,22750,22750,22750,22750,0
|
|
20240426,160800,383713850,22750,22750,22750,22750,0
|
|
20240426,160700,383713850,22750,22750,22750,22750,0
|
|
20240426,160600,383713850,22750,22750,22750,22750,0
|
|
20240426,160500,383713850,22750,22750,22750,22750,0
|
|
20240426,160400,383713850,22750,22750,22750,22750,0
|
|
20240426,160300,383713850,22750,22750,22750,22750,0
|
|
20240426,160200,383713850,22750,22750,22750,22750,0
|
|
20240426,160100,383713850,22750,22750,22750,22750,0
|
|
20240426,160000,383713850,22750,22750,22750,22750,0
|
|
20240426,155900,383713850,22750,22750,22750,22750,0
|
|
20240426,155800,383713850,22750,22750,22750,22750,0
|
|
20240426,155700,383713850,22750,22750,22750,22750,0
|
|
20240426,155600,383713850,22750,22750,22750,22750,0
|
|
20240426,155500,383713850,22750,22750,22750,22750,0
|
|
20240426,155400,383713850,22750,22750,22750,22750,0
|
|
20240426,155300,383713850,22750,22750,22750,22750,0
|
|
20240426,155200,383713850,22750,22750,22750,22750,0
|
|
20240426,155100,383713850,22750,22750,22750,22750,0
|
|
20240426,155000,383713850,22750,22750,22750,22750,0
|
|
20240426,154900,383713850,22750,22750,22750,22750,339
|
|
20240426,154800,383713850,22750,22750,22750,22750,0
|
|
20240426,154700,383713850,22750,22750,22750,22750,0
|
|
20240426,154600,383713850,22750,22750,22750,22750,0
|
|
20240426,154500,383713850,22750,22750,22750,22750,0
|
|
20240426,154400,383713850,22750,22750,22750,22750,0
|
|
20240426,154300,383713850,22750,22750,22750,22750,0
|
|
20240426,154200,383713850,22750,22750,22750,22750,0
|
|
20240426,154100,383713850,22750,22750,22750,22750,0
|
|
20240426,154000,383713850,22750,22750,22750,22750,0
|
|
20240426,153900,383713850,22750,22750,22750,22750,0
|
|
20240426,153800,383713850,22750,22750,22750,22750,0
|
|
20240426,153700,383713850,22750,22750,22750,22750,0
|
|
20240426,153600,383713850,22750,22750,22750,22750,0
|
|
20240426,153500,383713850,22750,22750,22750,22750,0
|
|
20240426,153400,383713850,22750,22750,22750,22750,0
|
|
20240426,153300,383713850,22750,22750,22750,22750,0
|
|
20240426,153200,383713850,22750,22750,22750,22750,0
|
|
20240426,153100,383713850,22750,22750,22750,22750,0
|
|
20240426,153000,383713850,22750,22750,22750,22750,339
|
|
20240426,152900,376001600,22750,22750,22750,22750,0
|
|
20240426,152800,376001600,22750,22750,22750,22750,0
|
|
20240426,152700,376001600,22750,22750,22750,22750,0
|
|
20240426,152600,376001600,22750,22750,22750,22750,0
|
|
20240426,152500,376001600,22750,22750,22750,22750,0
|
|
20240426,152400,376001600,22750,22750,22750,22750,0
|
|
20240426,152300,376001600,22750,22750,22750,22750,0
|
|
20240426,152200,376001600,22750,22750,22750,22750,0
|
|
20240426,152100,376001600,22750,22750,22750,22750,0
|
|
20240426,152000,376001600,22750,22750,22750,22750,0
|
|
20240426,151900,376001600,22750,22700,22750,22700,18
|
|
20240426,151800,375592900,22700,22650,22700,22650,30
|
|
20240426,151700,374913050,22700,22750,22750,22700,116
|
|
20240426,151600,372279500,22750,22750,22750,22750,0
|
|
20240426,151500,372279500,22750,22750,22750,22750,30
|
|
20240426,151400,371597000,22750,22700,22750,22700,17
|
|
20240426,151300,371210750,22750,22750,22750,22750,0
|
|
20240426,151200,371210750,22750,22750,22750,22750,0
|
|
20240426,151100,371210750,22750,22700,22750,22700,16
|
|
20240426,151000,370847250,22700,22700,22700,22700,20
|
|
20240426,150900,370393250,22750,22750,22750,22750,0
|
|
20240426,150800,370393250,22750,22700,22750,22700,16
|
|
20240426,150700,370029750,22700,22700,22700,22700,6
|
|
20240426,150600,369893550,22700,22750,22750,22700,26
|
|
20240426,150500,369303050,22700,22700,22700,22700,0
|
|
20240426,150400,369303050,22700,22700,22700,22700,17
|
|
20240426,150300,368917150,22700,22700,22700,22600,997
|
|
20240426,150200,346351150,22750,22750,22750,22750,0
|
|
20240426,150100,346351150,22750,22750,22750,22750,0
|
|
20240426,150000,346351150,22750,22700,22750,22700,66
|
|
20240426,145900,344852650,22700,22700,22700,22700,0
|
|
20240426,145800,344852650,22700,22750,22750,22700,106
|
|
20240426,145700,342446150,22750,22750,22750,22750,0
|
|
20240426,145600,342446150,22750,22750,22750,22750,4
|
|
20240426,145500,342355150,22750,22700,22750,22700,15
|
|
20240426,145400,342014350,22700,22700,22700,22700,5
|
|
20240426,145300,341900850,22750,22750,22750,22750,90
|
|
20240426,145200,339853350,22750,22750,22750,22750,6
|
|
20240426,145100,339716850,22700,22750,22750,22700,15
|
|
20240426,145000,339376100,22750,22750,22750,22750,13
|
|
20240426,144900,339080350,22750,22750,22750,22750,50
|
|
20240426,144800,337942850,22700,22700,22700,22700,0
|
|
20240426,144700,337942850,22700,22650,22700,22650,10
|
|
20240426,144600,337716300,22650,22650,22650,22650,0
|
|
20240426,144500,337716300,22650,22700,22700,22650,100
|
|
20240426,144400,335449500,22750,22750,22750,22750,50
|
|
20240426,144300,334312000,22700,22750,22750,22700,22
|
|
20240426,144200,333811950,22700,22700,22700,22700,0
|
|
20240426,144100,333811950,22700,22700,22700,22700,0
|
|
20240426,144000,333811950,22700,22700,22700,22700,14
|
|
20240426,143900,333494150,22700,22700,22700,22700,75
|
|
20240426,143800,331791650,22800,22800,22800,22800,0
|
|
20240426,143700,331791650,22800,22800,22800,22800,0
|
|
20240426,143600,331791650,22800,22800,22800,22800,13
|
|
20240426,143500,331495250,22800,22800,22800,22800,6
|
|
20240426,143400,331358450,22800,22800,22800,22800,0
|
|
20240426,143300,331358450,22800,22800,22800,22800,0
|
|
20240426,143200,331358450,22800,22800,22800,22800,0
|
|
20240426,143100,331358450,22800,22800,22800,22800,12
|
|
20240426,143000,331084850,22700,22700,22700,22700,0
|
|
20240426,142900,331084850,22700,22700,22700,22700,0
|
|
20240426,142800,331084850,22700,22700,22700,22700,9
|
|
20240426,142700,330880550,22700,22700,22700,22700,5
|
|
20240426,142600,330767050,22750,22750,22750,22750,6
|
|
20240426,142500,330630550,22750,22750,22750,22750,0
|
|
20240426,142400,330630550,22750,22750,22750,22750,6
|
|
20240426,142300,330494050,22750,22750,22750,22750,0
|
|
20240426,142200,330494050,22750,22750,22750,22750,3
|
|
20240426,142100,330425800,22750,22750,22750,22750,0
|
|
20240426,142000,330425800,22750,22750,22750,22750,6
|
|
20240426,141900,330289300,22750,22750,22750,22750,0
|
|
20240426,141800,330289300,22750,22750,22750,22750,6
|
|
20240426,141700,330152800,22750,22750,22750,22750,0
|
|
20240426,141600,330152800,22750,22750,22750,22750,6
|
|
20240426,141500,330016300,22750,22750,22750,22750,0
|
|
20240426,141400,330016300,22750,22750,22750,22750,87
|
|
20240426,141300,328037050,22750,22750,22750,22750,0
|
|
20240426,141200,328037050,22750,22750,22750,22750,6
|
|
20240426,141100,327900550,22750,22750,22750,22750,0
|
|
20240426,141000,327900550,22750,22750,22750,22750,0
|
|
20240426,140900,327900550,22750,22700,22750,22700,16
|
|
20240426,140800,327537050,22650,22650,22650,22650,0
|
|
20240426,140700,327537050,22650,22650,22650,22650,0
|
|
20240426,140600,327537050,22650,22650,22650,22650,0
|
|
20240426,140500,327537050,22650,22650,22650,22650,18
|
|
20240426,140400,327129350,22650,22750,22750,22650,8
|
|
20240426,140300,326947450,22700,22700,22700,22700,0
|
|
20240426,140200,326947450,22700,22700,22700,22700,5
|
|
20240426,140100,326833950,22650,22700,22700,22650,29
|
|
20240426,140000,326176750,22750,22750,22750,22750,0
|
|
20240426,135900,326176750,22750,22750,22750,22750,0
|
|
20240426,135800,326176750,22750,22750,22750,22750,0
|
|
20240426,135700,326176750,22750,22750,22750,22750,0
|
|
20240426,135600,326176750,22750,22750,22750,22750,7
|
|
20240426,135500,326017500,22700,22700,22700,22700,5
|
|
20240426,135400,325904000,22650,22650,22650,22650,0
|
|
20240426,135300,325904000,22650,22700,22700,22650,10
|
|
20240426,135200,325677200,22650,22650,22650,22650,0
|
|
20240426,135100,325677200,22650,22650,22650,22650,0
|
|
20240426,135000,325677200,22650,22650,22650,22650,0
|
|
20240426,134900,325677200,22650,22700,22700,22650,9
|
|
20240426,134800,325473050,22650,22650,22650,22650,0
|
|
20240426,134700,325473050,22650,22650,22650,22650,0
|
|
20240426,134600,325473050,22650,22700,22700,22650,10
|
|
20240426,134500,325246250,22650,22650,22650,22650,0
|
|
20240426,134400,325246250,22650,22700,22700,22650,30
|
|
20240426,134300,324566500,22700,22700,22700,22700,1
|
|
20240426,134200,324543800,22650,22700,22700,22650,10
|
|
20240426,134100,324317000,22650,22650,22650,22650,0
|
|
20240426,134000,324317000,22650,22650,22650,22650,0
|
|
20240426,133900,324317000,22650,22650,22650,22650,200
|
|
20240426,133800,319787000,22700,22700,22700,22700,9
|
|
20240426,133700,319582700,22700,22700,22700,22700,5
|
|
20240426,133600,319469200,22700,22700,22700,22700,0
|
|
20240426,133500,319469200,22700,22750,22750,22700,11
|
|
20240426,133400,319219200,22700,22700,22700,22700,10
|
|
20240426,133300,318992200,22700,22700,22700,22700,1
|
|
20240426,133200,318969500,22700,22700,22700,22700,6
|
|
20240426,133100,318833300,22700,22700,22700,22700,75
|
|
20240426,133000,317130800,22650,22650,22650,22650,9
|
|
20240426,132900,316926950,22600,22600,22600,22600,0
|
|
20240426,132800,316926950,22600,22600,22600,22600,0
|
|
20240426,132700,316926950,22600,22700,22700,22600,192
|
|
20240426,132600,312584900,22700,22700,22700,22700,0
|
|
20240426,132500,312584900,22700,22700,22700,22700,0
|
|
20240426,132400,312584900,22700,22700,22700,22700,1
|
|
20240426,132300,312562200,22600,22650,22650,22600,9
|
|
20240426,132200,312358450,22600,22600,22600,22600,0
|
|
20240426,132100,312358450,22600,22600,22600,22600,0
|
|
20240426,132000,312358450,22600,22600,22600,22600,0
|
|
20240426,131900,312358450,22600,22650,22650,22600,35
|
|
20240426,131800,311567150,22600,22600,22600,22600,10
|
|
20240426,131700,311341150,22500,22500,22500,22500,0
|
|
20240426,131600,311341150,22500,22500,22500,22500,0
|
|
20240426,131500,311341150,22500,22500,22500,22500,11
|
|
20240426,131400,311093650,22500,22650,22650,22500,1341
|
|
20240426,131300,280789950,22700,22700,22700,22700,6
|
|
20240426,131200,280653750,22650,22650,22650,22650,68
|
|
20240426,131100,279113550,22700,22700,22700,22700,6
|
|
20240426,131000,278977350,22700,22700,22700,22700,0
|
|
20240426,130900,278977350,22700,22700,22700,22700,3
|
|
20240426,130800,278909250,22700,22700,22700,22700,3
|
|
20240426,130700,278841150,22650,22700,22700,22650,1247
|
|
20240426,130600,250549050,22700,22700,22700,22700,297
|
|
20240426,130500,243807150,22750,22750,22750,22750,6
|
|
20240426,130400,243670650,22700,22700,22700,22700,0
|
|
20240426,130300,243670650,22700,22700,22700,22700,10
|
|
20240426,130200,243443650,22750,22750,22750,22750,6
|
|
20240426,130100,243307150,22700,22750,22750,22700,1403
|
|
20240426,130000,211400900,22750,22750,22800,22750,135
|
|
20240426,125900,208329350,22800,22800,22800,22800,0
|
|
20240426,125800,208329350,22800,22800,22800,22800,0
|
|
20240426,125700,208329350,22800,22750,22800,22750,46
|
|
20240426,125600,207282550,22750,22750,22750,22750,10
|
|
20240426,125500,207055050,22800,22800,22800,22800,0
|
|
20240426,125400,207055050,22800,22800,22800,22800,6
|
|
20240426,125300,206918250,22750,22750,22750,22750,128
|
|
20240426,125200,204006250,22800,22800,22800,22800,6
|
|
20240426,125100,203869450,22800,22800,22800,22800,0
|
|
20240426,125000,203869450,22800,22800,22800,22800,0
|
|
20240426,124900,203869450,22800,22800,22800,22800,49
|
|
20240426,124800,202752250,22800,22750,22800,22750,20
|
|
20240426,124700,202296750,22800,22800,22800,22800,0
|
|
20240426,124600,202296750,22800,22800,22800,22800,6
|
|
20240426,124500,202159950,22750,22750,22750,22750,0
|
|
20240426,124400,202159950,22750,22800,22800,22750,19
|
|
20240426,124300,201727350,22800,22800,22800,22800,0
|
|
20240426,124200,201727350,22800,22800,22800,22800,0
|
|
20240426,124100,201727350,22800,22800,22800,22750,185
|
|
20240426,124000,197517100,22800,22800,22800,22800,0
|
|
20240426,123900,197517100,22800,22800,22800,22800,0
|
|
20240426,123800,197517100,22800,22750,22800,22750,36
|
|
20240426,123700,196697800,22750,22750,22750,22750,10
|
|
20240426,123600,196470300,22800,22800,22800,22800,6
|
|
20240426,123500,196333500,22800,22800,22800,22800,0
|
|
20240426,123400,196333500,22800,22800,22800,22800,0
|
|
20240426,123300,196333500,22800,22750,22800,22750,15
|
|
20240426,123200,195991950,22800,22800,22800,22800,0
|
|
20240426,123100,195991950,22800,22800,22800,22800,0
|
|
20240426,123000,195991950,22800,22800,22800,22800,157
|
|
20240426,122900,192412350,22850,22850,22850,22850,0
|
|
20240426,122800,192412350,22850,22850,22850,22850,6
|
|
20240426,122700,192275250,22850,22850,22850,22850,0
|
|
20240426,122600,192275250,22850,22850,22850,22850,0
|
|
20240426,122500,192275250,22850,22850,22850,22850,6
|
|
20240426,122400,192138150,22850,22850,22850,22850,0
|
|
20240426,122300,192138150,22850,22850,22850,22850,0
|
|
20240426,122200,192138150,22850,22800,22850,22800,14
|
|
20240426,122100,191818650,22800,22800,22800,22800,50
|
|
20240426,122000,190678650,22800,22800,22800,22800,6
|
|
20240426,121900,190541850,22750,22750,22750,22750,1
|
|
20240426,121800,190519100,22800,22800,22800,22800,0
|
|
20240426,121700,190519100,22800,22800,22800,22800,6
|
|
20240426,121600,190382300,22800,22800,22800,22800,1
|
|
20240426,121500,190359500,22800,22800,22800,22800,0
|
|
20240426,121400,190359500,22800,22750,22800,22750,9
|
|
20240426,121300,190154450,22800,22800,22800,22800,17
|
|
20240426,121200,189766850,22800,22800,22800,22800,6
|
|
20240426,121100,189630050,22750,22750,22750,22750,0
|
|
20240426,121000,189630050,22750,22750,22750,22750,9
|
|
20240426,120900,189425300,22800,22800,22800,22800,6
|
|
20240426,120800,189288500,22800,22800,22800,22800,0
|
|
20240426,120700,189288500,22800,22800,22800,22800,0
|
|
20240426,120600,189288500,22800,22800,22800,22800,7
|
|
20240426,120500,189128900,22800,22750,22800,22750,11
|
|
20240426,120400,188878150,22800,22800,22800,22800,6
|
|
20240426,120300,188741350,22800,22800,22800,22800,0
|
|
20240426,120200,188741350,22800,22800,22800,22800,5
|
|
20240426,120100,188627350,22800,22800,22800,22800,4
|
|
20240426,120000,188536150,22800,22800,22800,22800,1
|
|
20240426,115900,188513350,22800,22800,22800,22800,0
|
|
20240426,115800,188513350,22800,22750,22800,22750,11
|
|
20240426,115700,188262800,22800,22800,22800,22800,1
|
|
20240426,115600,188240000,22800,22800,22800,22800,0
|
|
20240426,115500,188240000,22800,22800,22800,22800,7
|
|
20240426,115400,188080400,22800,22800,22800,22800,5
|
|
20240426,115300,187966400,22800,22800,22800,22800,1
|
|
20240426,115200,187943600,22800,22800,22800,22800,53
|
|
20240426,115100,186735200,22800,22800,22800,22800,20
|
|
20240426,115000,186279200,22800,22800,22850,22800,108
|
|
20240426,114900,183816500,22850,22850,22850,22850,9
|
|
20240426,114800,183610850,22850,22850,22850,22850,0
|
|
20240426,114700,183610850,22850,22800,22850,22800,15
|
|
20240426,114600,183268550,22800,22800,22800,22800,0
|
|
20240426,114500,183268550,22800,22800,22800,22800,1
|
|
20240426,114400,183245750,22800,22800,22800,22800,0
|
|
20240426,114300,183245750,22800,22800,22850,22800,33
|
|
20240426,114200,182493300,22850,22850,22850,22850,12
|
|
20240426,114100,182219100,22750,22750,22750,22750,0
|
|
20240426,114000,182219100,22750,22750,22750,22750,0
|
|
20240426,113900,182219100,22750,22750,22750,22750,9
|
|
20240426,113800,182014350,22750,22750,22750,22750,1
|
|
20240426,113700,181991600,22800,22800,22800,22800,6
|
|
20240426,113600,181854800,22850,22850,22850,22850,1
|
|
20240426,113500,181831950,22800,22800,22800,22800,26
|
|
20240426,113400,181239150,22850,22850,22850,22850,30
|
|
20240426,113300,180553650,22800,22800,22800,22800,30
|
|
20240426,113200,179869650,22800,22800,22800,22800,101
|
|
20240426,113100,177566850,22800,22800,22800,22800,10
|
|
20240426,113000,177338850,22800,22800,22800,22800,1
|
|
20240426,112900,177316050,22800,22800,22800,22800,7
|
|
20240426,112800,177156450,22750,22750,22750,22750,9
|
|
20240426,112700,176951700,22750,22750,22750,22750,41
|
|
20240426,112600,176018950,22750,22750,22750,22750,7
|
|
20240426,112500,175859700,22750,22750,22750,22750,0
|
|
20240426,112400,175859700,22750,22750,22750,22750,0
|
|
20240426,112300,175859700,22750,22750,22750,22750,6
|
|
20240426,112200,175723200,22750,22750,22750,22750,0
|
|
20240426,112100,175723200,22750,22750,22750,22750,6
|
|
20240426,112000,175586700,22750,22750,22750,22750,0
|
|
20240426,111900,175586700,22750,22750,22750,22750,0
|
|
20240426,111800,175586700,22750,22750,22750,22750,6
|
|
20240426,111700,175450200,22750,22750,22750,22750,0
|
|
20240426,111600,175450200,22750,22750,22750,22750,0
|
|
20240426,111500,175450200,22750,22750,22750,22750,6
|
|
20240426,111400,175313700,22750,22750,22750,22750,0
|
|
20240426,111300,175313700,22750,22750,22750,22750,6
|
|
20240426,111200,175177200,22750,22750,22750,22750,0
|
|
20240426,111100,175177200,22750,22750,22750,22750,0
|
|
20240426,111000,175177200,22750,22750,22750,22750,7
|
|
20240426,110900,175017950,22750,22750,22750,22750,0
|
|
20240426,110800,175017950,22750,22750,22750,22750,12
|
|
20240426,110700,174744950,22750,22750,22750,22750,239
|
|
20240426,110600,169307700,22750,22750,22750,22750,1
|
|
20240426,110500,169284950,22800,22750,22800,22750,19
|
|
20240426,110400,168852400,22750,22750,22750,22750,0
|
|
20240426,110300,168852400,22750,22750,22750,22750,20
|
|
20240426,110200,168397400,22750,22750,22750,22750,9
|
|
20240426,110100,168192650,22750,22750,22750,22750,10
|
|
20240426,110000,167965150,22800,22800,22800,22800,0
|
|
20240426,105900,167965150,22800,22800,22800,22800,0
|
|
20240426,105800,167965150,22800,22800,22800,22800,0
|
|
20240426,105700,167965150,22800,22800,22800,22800,5
|
|
20240426,105600,167851150,22800,22850,22850,22800,207
|
|
20240426,105500,163121250,22850,22850,22850,22850,0
|
|
20240426,105400,163121250,22850,22850,22850,22850,0
|
|
20240426,105300,163121250,22850,22700,22850,22700,11
|
|
20240426,105200,162871400,22850,22850,22850,22850,1
|
|
20240426,105100,162848550,22850,22750,22850,22750,7
|
|
20240426,105000,162688700,22750,22750,22750,22750,0
|
|
20240426,104900,162688700,22750,22700,22750,22700,11
|
|
20240426,104800,162438900,22850,22850,22850,22850,0
|
|
20240426,104700,162438900,22850,22850,22850,22850,0
|
|
20240426,104600,162438900,22850,22850,22850,22850,0
|
|
20240426,104500,162438900,22850,22850,22850,22850,0
|
|
20240426,104400,162438900,22850,22850,22850,22850,0
|
|
20240426,104300,162438900,22850,22850,22850,22850,0
|
|
20240426,104200,162438900,22850,22850,22850,22850,0
|
|
20240426,104100,162438900,22850,22800,22850,22750,199
|
|
20240426,104000,157901500,22800,22800,22800,22800,20
|
|
20240426,103900,157445500,22800,22800,22800,22800,0
|
|
20240426,103800,157445500,22800,22800,22800,22800,0
|
|
20240426,103700,157445500,22800,22800,22800,22800,1
|
|
20240426,103600,157422700,22700,22800,22800,22700,216
|
|
20240426,103500,152499300,22800,22800,22800,22800,0
|
|
20240426,103400,152499300,22800,22800,22800,22800,26
|
|
20240426,103300,151906500,22750,22800,22800,22750,8
|
|
20240426,103200,151724200,22800,22800,22800,22800,0
|
|
20240426,103100,151724200,22800,22800,22800,22800,0
|
|
20240426,103000,151724200,22800,22800,22800,22800,10
|
|
20240426,102900,151496200,22700,22750,22750,22700,900
|
|
20240426,102800,131041550,22800,22800,22800,22800,0
|
|
20240426,102700,131041550,22800,22800,22800,22800,0
|
|
20240426,102600,131041550,22800,22800,22800,22800,6
|
|
20240426,102500,130904750,22750,22750,22750,22750,0
|
|
20240426,102400,130904750,22750,22750,22750,22750,0
|
|
20240426,102300,130904750,22750,22750,22750,22750,0
|
|
20240426,102200,130904750,22750,22750,22750,22750,9
|
|
20240426,102100,130700000,22750,22750,22750,22750,15
|
|
20240426,102000,130358750,22750,22750,22750,22750,1
|
|
20240426,101900,130336000,22750,22750,22750,22750,6
|
|
20240426,101800,130199500,22750,22750,22750,22750,100
|
|
20240426,101700,127924500,22750,22750,22750,22750,100
|
|
20240426,101600,125649500,22750,22750,22750,22750,0
|
|
20240426,101500,125649500,22750,22750,22750,22750,18
|
|
20240426,101400,125240000,22750,22750,22750,22750,0
|
|
20240426,101300,125240000,22750,22750,22750,22750,0
|
|
20240426,101200,125240000,22750,22750,22750,22750,0
|
|
20240426,101100,125240000,22750,22750,22750,22750,5
|
|
20240426,101000,125126250,22800,22800,22800,22800,0
|
|
20240426,100900,125126250,22800,22800,22800,22800,247
|
|
20240426,100800,119494650,22800,22800,22800,22800,0
|
|
20240426,100700,119494650,22800,22800,22800,22800,9
|
|
20240426,100600,119289450,22850,22850,22850,22850,0
|
|
20240426,100500,119289450,22850,22850,22850,22850,0
|
|
20240426,100400,119289450,22850,22850,22850,22850,0
|
|
20240426,100300,119289450,22850,22800,22850,22800,16
|
|
20240426,100200,118924400,22850,22850,22850,22850,0
|
|
20240426,100100,118924400,22850,22850,22850,22850,0
|
|
20240426,100000,118924400,22850,22850,22850,22850,130
|
|
20240426,095900,115953900,22800,22800,22800,22800,9
|
|
20240426,095800,115748700,22900,22900,22900,22900,100
|
|
20240426,095700,113458700,22900,22900,22900,22900,0
|
|
20240426,095600,113458700,22900,22900,22900,22900,0
|
|
20240426,095500,113458700,22900,22900,22900,22900,0
|
|
20240426,095400,113458700,22900,22900,22900,22900,1
|
|
20240426,095300,113435800,22900,22900,22900,22900,2
|
|
20240426,095200,113390000,22950,22950,22950,22950,0
|
|
20240426,095100,113390000,22950,22950,22950,22950,4
|
|
20240426,095000,113298200,22950,22950,22950,22950,41
|
|
20240426,094900,112357250,22800,22850,22850,22800,169
|
|
20240426,094800,108497500,22850,22850,22850,22850,10
|
|
20240426,094700,108269000,22800,22800,22800,22800,50
|
|
20240426,094600,107129000,23000,23000,23000,23000,0
|
|
20240426,094500,107129000,23000,22800,23000,22800,254
|
|
20240426,094400,101337150,22750,22750,22750,22750,1
|
|
20240426,094300,101314400,22800,22800,22800,22800,22
|
|
20240426,094200,100812800,22800,22750,22800,22750,251
|
|
20240426,094100,95101850,22750,22750,22750,22650,1018
|
|
20240426,094000,71986750,22800,22900,22900,22800,1073
|
|
20240426,093900,47504200,22900,22950,22950,22900,57
|
|
20240426,093800,46198850,22950,22950,22950,22950,0
|
|
20240426,093700,46198850,22950,22950,22950,22950,6
|
|
20240426,093600,46061150,22950,22950,22950,22950,1
|
|
20240426,093500,46038200,22950,22950,22950,22950,3
|
|
20240426,093400,45969350,22950,22950,22950,22950,50
|
|
20240426,093300,44821850,22900,22900,22900,22900,15
|
|
20240426,093200,44478350,22900,22900,22900,22900,0
|
|
20240426,093100,44478350,22900,22900,22900,22900,9
|
|
20240426,093000,44272250,22850,22850,22850,22850,0
|
|
20240426,092900,44272250,22850,22850,22850,22850,12
|
|
20240426,092800,43998050,22850,22950,22950,22850,237
|
|
20240426,092700,38582000,22850,22900,22900,22850,25
|
|
20240426,092600,38010250,22900,22900,22900,22900,0
|
|
20240426,092500,38010250,22900,22900,22900,22900,113
|
|
20240426,092400,35422550,22900,22900,22900,22900,0
|
|
20240426,092300,35422550,22900,22900,22900,22900,16
|
|
20240426,092200,35056150,22900,22900,22900,22900,10
|
|
20240426,092100,34827150,22900,22850,22900,22850,203
|
|
20240426,092000,30188550,22900,22900,22900,22900,210
|
|
20240426,091900,25379550,22900,22900,22900,22900,0
|
|
20240426,091800,25379550,22900,22900,22900,22900,162
|
|
20240426,091700,21669750,22900,22900,22900,22900,18
|
|
20240426,091600,21257550,22900,22900,22900,22900,10
|
|
20240426,091500,21028550,22900,22900,22900,22900,0
|
|
20240426,091400,21028550,22900,22900,22900,22900,10
|
|
20240426,091300,20799550,22900,22900,22900,22900,0
|
|
20240426,091200,20799550,22900,22900,22900,22900,130
|
|
20240426,091100,17822550,22900,22900,22900,22900,1
|
|
20240426,091000,17799650,22850,22900,22900,22850,410
|
|
20240426,090900,8423100,22950,22950,22950,22950,20
|
|
20240426,090800,7964100,22950,22950,22950,22950,0
|
|
20240426,090700,7964100,22950,22950,22950,22950,10
|
|
20240426,090600,7734600,22950,22950,22950,22950,24
|
|
20240426,090500,7183800,22950,22950,22950,22950,0
|
|
20240426,090400,7183800,22950,22950,22950,22950,1
|
|
20240426,090300,7160850,22950,22950,22950,22950,5
|
|
20240426,090200,7046100,22950,23000,23000,22950,56
|
|
20240426,090100,5760850,22950,22950,22950,22950,0
|
|
20240426,090000,5760850,22950,22800,22950,22800,252
|