619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,191600,382939450,22900,22900,22900,22900,615
|
|
20240426,191500,382939450,22900,22900,22900,22900,0
|
|
20240426,191400,382939450,22900,22900,22900,22900,0
|
|
20240426,191300,382939450,22900,22900,22900,22900,0
|
|
20240426,191200,382939450,22900,22900,22900,22900,0
|
|
20240426,191100,382939450,22900,22900,22900,22900,0
|
|
20240426,191000,382939450,22900,22900,22900,22900,0
|
|
20240426,190900,382939450,22900,22900,22900,22900,0
|
|
20240426,190800,382939450,22900,22900,22900,22900,0
|
|
20240426,190700,382939450,22900,22900,22900,22900,0
|
|
20240426,190600,382939450,22900,22900,22900,22900,0
|
|
20240426,190500,382939450,22900,22900,22900,22900,0
|
|
20240426,190400,382939450,22900,22900,22900,22900,0
|
|
20240426,190300,382939450,22900,22900,22900,22900,0
|
|
20240426,190200,382939450,22900,22900,22900,22900,0
|
|
20240426,190100,382939450,22900,22900,22900,22900,0
|
|
20240426,190000,382939450,22900,22900,22900,22900,0
|
|
20240426,185900,382939450,22900,22900,22900,22900,0
|
|
20240426,185800,382939450,22900,22900,22900,22900,0
|
|
20240426,185700,382939450,22900,22900,22900,22900,0
|
|
20240426,185600,382939450,22900,22900,22900,22900,0
|
|
20240426,185500,382939450,22900,22900,22900,22900,0
|
|
20240426,185400,382939450,22900,22900,22900,22900,0
|
|
20240426,185300,382939450,22900,22900,22900,22900,0
|
|
20240426,185200,382939450,22900,22900,22900,22900,0
|
|
20240426,185100,382939450,22900,22900,22900,22900,0
|
|
20240426,185000,382939450,22900,22900,22900,22900,0
|
|
20240426,184900,382939450,22900,22900,22900,22900,0
|
|
20240426,184800,382939450,22900,22900,22900,22900,0
|
|
20240426,184700,382939450,22900,22900,22900,22900,0
|
|
20240426,184600,382939450,22900,22900,22900,22900,615
|
|
20240426,184500,382939450,22900,22900,22900,22900,0
|
|
20240426,184400,382939450,22900,22900,22900,22900,0
|
|
20240426,184300,382939450,22900,22900,22900,22900,0
|
|
20240426,184200,382939450,22900,22900,22900,22900,0
|
|
20240426,184100,382939450,22900,22900,22900,22900,0
|
|
20240426,184000,382939450,22900,22900,22900,22900,0
|
|
20240426,183900,382939450,22900,22900,22900,22900,0
|
|
20240426,183800,382939450,22900,22900,22900,22900,0
|
|
20240426,183700,382939450,22900,22900,22900,22900,0
|
|
20240426,183600,382939450,22900,22900,22900,22900,0
|
|
20240426,183500,382939450,22900,22900,22900,22900,0
|
|
20240426,183400,382939450,22900,22900,22900,22900,0
|
|
20240426,183300,382939450,22900,22900,22900,22900,0
|
|
20240426,183200,382939450,22900,22900,22900,22900,0
|
|
20240426,183100,382939450,22900,22900,22900,22900,0
|
|
20240426,183000,382939450,22900,22900,22900,22900,0
|
|
20240426,182900,382939450,22900,22900,22900,22900,0
|
|
20240426,182800,382939450,22900,22900,22900,22900,0
|
|
20240426,182700,382939450,22900,22900,22900,22900,0
|
|
20240426,182600,382939450,22900,22900,22900,22900,0
|
|
20240426,182500,382939450,22900,22900,22900,22900,0
|
|
20240426,182400,382939450,22900,22900,22900,22900,0
|
|
20240426,182300,382939450,22900,22900,22900,22900,0
|
|
20240426,182200,382939450,22900,22900,22900,22900,0
|
|
20240426,182100,382939450,22900,22900,22900,22900,0
|
|
20240426,182000,382939450,22900,22900,22900,22900,0
|
|
20240426,181900,382939450,22900,22900,22900,22900,0
|
|
20240426,181800,382939450,22900,22900,22900,22900,0
|
|
20240426,181700,382939450,22900,22900,22900,22900,0
|
|
20240426,181600,382939450,22900,22900,22900,22900,615
|
|
20240426,181500,382939450,22900,22900,22900,22900,0
|
|
20240426,181400,382939450,22900,22900,22900,22900,0
|
|
20240426,181300,382939450,22900,22900,22900,22900,0
|
|
20240426,181200,382939450,22900,22900,22900,22900,0
|
|
20240426,181100,382939450,22900,22900,22900,22900,0
|
|
20240426,181000,382939450,22900,22900,22900,22900,0
|
|
20240426,180900,382939450,22900,22900,22900,22900,0
|
|
20240426,180800,382939450,22900,22900,22900,22900,0
|
|
20240426,180700,382939450,22900,22900,22900,22900,0
|
|
20240426,180600,382939450,22900,22900,22900,22900,0
|
|
20240426,180500,382939450,22900,22900,22900,22900,0
|
|
20240426,180400,382939450,22900,22900,22900,22900,0
|
|
20240426,180300,382939450,22900,22900,22900,22900,0
|
|
20240426,180200,382939450,22900,22900,22900,22900,0
|
|
20240426,180100,382939450,22900,22900,22900,22900,0
|
|
20240426,180000,382939450,22900,22900,22900,22900,0
|
|
20240426,175900,382939450,22900,22900,22900,22900,0
|
|
20240426,175800,382939450,22900,22900,22900,22900,0
|
|
20240426,175700,382939450,22900,22900,22900,22900,0
|
|
20240426,175600,382939450,22900,22900,22900,22900,0
|
|
20240426,175500,382939450,22900,22900,22900,22900,0
|
|
20240426,175400,382939450,22900,22900,22900,22900,0
|
|
20240426,175300,382939450,22900,22900,22900,22900,0
|
|
20240426,175200,382939450,22900,22900,22900,22900,0
|
|
20240426,175100,382939450,22900,22900,22900,22900,0
|
|
20240426,175000,382939450,22900,22900,22900,22900,0
|
|
20240426,174900,382939450,22900,22900,22900,22900,0
|
|
20240426,174800,382939450,22900,22900,22900,22900,0
|
|
20240426,174700,382939450,22900,22900,22900,22900,0
|
|
20240426,174600,382939450,22900,22900,22900,22900,615
|
|
20240426,174500,382939450,22900,22900,22900,22900,0
|
|
20240426,174400,382939450,22900,22900,22900,22900,0
|
|
20240426,174300,382939450,22900,22900,22900,22900,0
|
|
20240426,174200,382939450,22900,22900,22900,22900,0
|
|
20240426,174100,382939450,22900,22900,22900,22900,0
|
|
20240426,174000,382939450,22900,22900,22900,22900,0
|
|
20240426,173900,382939450,22900,22900,22900,22900,0
|
|
20240426,173800,382939450,22900,22900,22900,22900,0
|
|
20240426,173700,382939450,22900,22900,22900,22900,0
|
|
20240426,173600,382939450,22900,22900,22900,22900,0
|
|
20240426,173500,382939450,22900,22900,22900,22900,0
|
|
20240426,173400,382939450,22900,22900,22900,22900,0
|
|
20240426,173300,382939450,22900,22900,22900,22900,0
|
|
20240426,173200,382939450,22900,22900,22900,22900,0
|
|
20240426,173100,382939450,22900,22900,22900,22900,0
|
|
20240426,173000,382939450,22900,22900,22900,22900,0
|
|
20240426,172900,382939450,22900,22900,22900,22900,0
|
|
20240426,172800,382939450,22900,22900,22900,22900,0
|
|
20240426,172700,382939450,22900,22900,22900,22900,0
|
|
20240426,172600,382939450,22900,22900,22900,22900,0
|
|
20240426,172500,382939450,22900,22900,22900,22900,0
|
|
20240426,172400,382939450,22900,22900,22900,22900,0
|
|
20240426,172300,382939450,22900,22900,22900,22900,0
|
|
20240426,172200,382939450,22900,22900,22900,22900,0
|
|
20240426,172100,382939450,22900,22900,22900,22900,0
|
|
20240426,172000,382939450,22900,22900,22900,22900,0
|
|
20240426,171900,382939450,22900,22900,22900,22900,0
|
|
20240426,171800,382939450,22900,22900,22900,22900,0
|
|
20240426,171700,382939450,22900,22900,22900,22900,0
|
|
20240426,171600,382939450,22900,22900,22900,22900,615
|
|
20240426,171500,382939450,22900,22900,22900,22900,0
|
|
20240426,171400,382939450,22900,22900,22900,22900,0
|
|
20240426,171300,382939450,22900,22900,22900,22900,0
|
|
20240426,171200,382939450,22900,22900,22900,22900,0
|
|
20240426,171100,382939450,22900,22900,22900,22900,0
|
|
20240426,171000,382939450,22900,22900,22900,22900,0
|
|
20240426,170900,382939450,22900,22900,22900,22900,0
|
|
20240426,170800,382939450,22900,22900,22900,22900,0
|
|
20240426,170700,382939450,22900,22900,22900,22900,0
|
|
20240426,170600,382939450,22900,22900,22900,22900,0
|
|
20240426,170500,382939450,22900,22900,22900,22900,0
|
|
20240426,170400,382939450,22900,22900,22900,22900,0
|
|
20240426,170300,382939450,22900,22900,22900,22900,0
|
|
20240426,170200,382939450,22900,22900,22900,22900,0
|
|
20240426,170100,382939450,22900,22900,22900,22900,0
|
|
20240426,170000,382939450,22900,22900,22900,22900,0
|
|
20240426,165900,382939450,22900,22900,22900,22900,0
|
|
20240426,165800,382939450,22900,22900,22900,22900,0
|
|
20240426,165700,382939450,22900,22900,22900,22900,0
|
|
20240426,165600,382939450,22900,22900,22900,22900,0
|
|
20240426,165500,382939450,22900,22900,22900,22900,0
|
|
20240426,165400,382939450,22900,22900,22900,22900,0
|
|
20240426,165300,382939450,22900,22900,22900,22900,0
|
|
20240426,165200,382939450,22900,22900,22900,22900,0
|
|
20240426,165100,382939450,22900,22900,22900,22900,0
|
|
20240426,165000,382939450,22900,22900,22900,22900,0
|
|
20240426,164900,382939450,22900,22900,22900,22900,0
|
|
20240426,164800,382939450,22900,22900,22900,22900,0
|
|
20240426,164700,382939450,22900,22900,22900,22900,0
|
|
20240426,164600,382939450,22900,22900,22900,22900,615
|
|
20240426,164500,382939450,22900,22900,22900,22900,0
|
|
20240426,164400,382939450,22900,22900,22900,22900,0
|
|
20240426,164300,382939450,22900,22900,22900,22900,0
|
|
20240426,164200,382939450,22900,22900,22900,22900,0
|
|
20240426,164100,382939450,22900,22900,22900,22900,0
|
|
20240426,164000,382939450,22900,22900,22900,22900,0
|
|
20240426,163900,382939450,22900,22900,22900,22900,0
|
|
20240426,163800,382939450,22900,22900,22900,22900,0
|
|
20240426,163700,382939450,22900,22900,22900,22900,0
|
|
20240426,163600,382939450,22900,22900,22900,22900,0
|
|
20240426,163500,382939450,22900,22900,22900,22900,0
|
|
20240426,163400,382939450,22900,22900,22900,22900,0
|
|
20240426,163300,382939450,22900,22900,22900,22900,0
|
|
20240426,163200,382939450,22900,22900,22900,22900,0
|
|
20240426,163100,382939450,22900,22900,22900,22900,0
|
|
20240426,163000,382939450,22900,22900,22900,22900,0
|
|
20240426,162900,382939450,22900,22900,22900,22900,0
|
|
20240426,162800,382939450,22900,22900,22900,22900,0
|
|
20240426,162700,382939450,22900,22900,22900,22900,0
|
|
20240426,162600,382939450,22900,22900,22900,22900,0
|
|
20240426,162500,382939450,22900,22900,22900,22900,0
|
|
20240426,162400,382939450,22900,22900,22900,22900,0
|
|
20240426,162300,382939450,22900,22900,22900,22900,0
|
|
20240426,162200,382939450,22900,22900,22900,22900,0
|
|
20240426,162100,382939450,22900,22900,22900,22900,0
|
|
20240426,162000,382939450,22900,22900,22900,22900,0
|
|
20240426,161900,382939450,22900,22900,22900,22900,0
|
|
20240426,161800,382939450,22900,22900,22900,22900,0
|
|
20240426,161700,382939450,22900,22900,22900,22900,0
|
|
20240426,161600,382939450,22900,22900,22900,22900,615
|
|
20240426,161500,382939450,22900,22900,22900,22900,0
|
|
20240426,161400,382939450,22900,22900,22900,22900,0
|
|
20240426,161300,382939450,22900,22900,22900,22900,0
|
|
20240426,161200,382939450,22900,22900,22900,22900,0
|
|
20240426,161100,382939450,22900,22900,22900,22900,0
|
|
20240426,161000,382939450,22900,22900,22900,22900,0
|
|
20240426,160900,382939450,22900,22900,22900,22900,0
|
|
20240426,160800,382939450,22900,22900,22900,22900,0
|
|
20240426,160700,382939450,22900,22900,22900,22900,0
|
|
20240426,160600,382939450,22900,22900,22900,22900,0
|
|
20240426,160500,382939450,22900,22900,22900,22900,0
|
|
20240426,160400,382939450,22900,22900,22900,22900,0
|
|
20240426,160300,382939450,22900,22900,22900,22900,0
|
|
20240426,160200,382939450,22900,22900,22900,22900,0
|
|
20240426,160100,382939450,22900,22900,22900,22900,0
|
|
20240426,160000,382939450,22900,22900,22900,22900,0
|
|
20240426,155900,382939450,22900,22900,22900,22900,0
|
|
20240426,155800,382939450,22900,22900,22900,22900,0
|
|
20240426,155700,382939450,22900,22900,22900,22900,0
|
|
20240426,155600,382939450,22900,22900,22900,22900,0
|
|
20240426,155500,382939450,22900,22900,22900,22900,0
|
|
20240426,155400,382939450,22900,22900,22900,22900,0
|
|
20240426,155300,382939450,22900,22900,22900,22900,0
|
|
20240426,155200,382939450,22900,22900,22900,22900,0
|
|
20240426,155100,382939450,22900,22900,22900,22900,0
|
|
20240426,155000,382939450,22900,22900,22900,22900,0
|
|
20240426,154900,382939450,22900,22900,22900,22900,0
|
|
20240426,154800,382939450,22900,22900,22900,22900,0
|
|
20240426,154700,382939450,22900,22900,22900,22900,0
|
|
20240426,154600,382939450,22900,22900,22900,22900,615
|
|
20240426,154500,382939450,22900,22900,22900,22900,0
|
|
20240426,154400,382939450,22900,22900,22900,22900,0
|
|
20240426,154300,382939450,22900,22900,22900,22900,0
|
|
20240426,154200,382939450,22900,22900,22900,22900,0
|
|
20240426,154100,382939450,22900,22900,22900,22900,0
|
|
20240426,154000,382939450,22900,22900,22900,22900,0
|
|
20240426,153900,382939450,22900,22900,22900,22900,0
|
|
20240426,153800,382939450,22900,22900,22900,22900,0
|
|
20240426,153700,382939450,22900,22900,22900,22900,0
|
|
20240426,153600,382939450,22900,22900,22900,22900,0
|
|
20240426,153500,382939450,22900,22900,22900,22900,0
|
|
20240426,153400,382939450,22900,22900,22900,22900,0
|
|
20240426,153300,382939450,22900,22900,22900,22900,0
|
|
20240426,153200,382939450,22900,22900,22900,22900,0
|
|
20240426,153100,382939450,22900,22900,22900,22900,0
|
|
20240426,153000,382939450,22900,22900,22900,22900,615
|
|
20240426,152900,368855950,22900,22900,22900,22900,0
|
|
20240426,152800,368855950,22900,22900,22900,22900,0
|
|
20240426,152700,368855950,22900,22900,22900,22900,0
|
|
20240426,152600,368855950,22900,22900,22900,22900,0
|
|
20240426,152500,368855950,22900,22900,22900,22900,0
|
|
20240426,152400,368855950,22900,22900,22900,22900,0
|
|
20240426,152300,368855950,22900,22900,22900,22900,0
|
|
20240426,152200,368855950,22900,22900,22900,22900,0
|
|
20240426,152100,368855950,22900,22900,22900,22900,0
|
|
20240426,152000,368855950,22900,22900,22900,22900,0
|
|
20240426,151900,368855950,22900,22900,22900,22900,32
|
|
20240426,151800,368123150,22900,22950,22950,22900,242
|
|
20240426,151700,362580650,23000,22950,23000,22950,3
|
|
20240426,151600,362511700,22950,22900,22950,22900,9
|
|
20240426,151500,362305200,22900,22900,22900,22900,1
|
|
20240426,151400,362282300,22950,22900,22950,22900,3
|
|
20240426,151300,362213500,22900,22900,22900,22900,1
|
|
20240426,151200,362190600,22900,22900,22950,22900,295
|
|
20240426,151100,355425800,22850,22850,22850,22850,1
|
|
20240426,151000,355402950,22850,22850,22850,22850,13
|
|
20240426,150900,355105900,22850,22850,22850,22850,8
|
|
20240426,150800,354923100,22850,22850,22850,22850,25
|
|
20240426,150700,354351850,22850,22850,22850,22850,0
|
|
20240426,150600,354351850,22850,22850,22850,22850,7
|
|
20240426,150500,354191900,22850,22850,22850,22850,300
|
|
20240426,150400,347336900,22900,22900,22900,22900,3
|
|
20240426,150300,347268200,22900,22900,22900,22900,0
|
|
20240426,150200,347268200,22900,22900,22900,22900,9
|
|
20240426,150100,347062100,22900,22900,22900,22900,0
|
|
20240426,150000,347062100,22900,22900,22900,22900,0
|
|
20240426,145900,347062100,22900,22900,22900,22900,0
|
|
20240426,145800,347062100,22900,22900,22900,22900,0
|
|
20240426,145700,347062100,22900,22900,22900,22900,1
|
|
20240426,145600,347039200,22850,22850,22850,22850,0
|
|
20240426,145500,347039200,22850,22850,22850,22850,0
|
|
20240426,145400,347039200,22850,22850,22850,22850,0
|
|
20240426,145300,347039200,22850,22850,22850,22850,0
|
|
20240426,145200,347039200,22850,22850,22850,22850,10
|
|
20240426,145100,346810700,22900,22900,22900,22900,0
|
|
20240426,145000,346810700,22900,22900,22900,22900,0
|
|
20240426,144900,346810700,22900,22900,22900,22900,0
|
|
20240426,144800,346810700,22900,22900,22900,22900,0
|
|
20240426,144700,346810700,22900,22900,22900,22900,0
|
|
20240426,144600,346810700,22900,22900,22900,22900,98
|
|
20240426,144500,344566500,22950,22950,22950,22950,0
|
|
20240426,144400,344566500,22950,22950,22950,22950,0
|
|
20240426,144300,344566500,22950,22950,22950,22950,1
|
|
20240426,144200,344543550,22900,22900,22900,22900,0
|
|
20240426,144100,344543550,22900,22900,22900,22900,1
|
|
20240426,144000,344520650,22900,22900,22900,22900,0
|
|
20240426,143900,344520650,22900,22900,22900,22900,0
|
|
20240426,143800,344520650,22900,22900,22900,22900,0
|
|
20240426,143700,344520650,22900,22900,22900,22900,0
|
|
20240426,143600,344520650,22900,22900,22900,22900,0
|
|
20240426,143500,344520650,22900,22900,22900,22900,0
|
|
20240426,143400,344520650,22900,22900,22900,22900,1130
|
|
20240426,143300,318643650,22850,22850,22850,22850,0
|
|
20240426,143200,318643650,22850,22850,22850,22850,44
|
|
20240426,143100,317638250,22800,22800,22800,22800,0
|
|
20240426,143000,317638250,22800,22800,22800,22800,114
|
|
20240426,142900,315039050,22800,22800,22800,22800,0
|
|
20240426,142800,315039050,22800,22800,22800,22800,0
|
|
20240426,142700,315039050,22800,22800,22800,22800,0
|
|
20240426,142600,315039050,22800,22800,22800,22800,0
|
|
20240426,142500,315039050,22800,22800,22800,22800,0
|
|
20240426,142400,315039050,22800,22800,22800,22800,17
|
|
20240426,142300,314651450,22800,22800,22800,22800,0
|
|
20240426,142200,314651450,22800,22800,22800,22800,21
|
|
20240426,142100,314172650,22800,22800,22800,22800,0
|
|
20240426,142000,314172650,22800,22800,22800,22800,0
|
|
20240426,141900,314172650,22800,22800,22800,22800,0
|
|
20240426,141800,314172650,22800,22800,22800,22800,0
|
|
20240426,141700,314172650,22800,22850,22850,22800,1600
|
|
20240426,141600,277656950,22900,22900,22900,22900,0
|
|
20240426,141500,277656950,22900,22900,22900,22900,0
|
|
20240426,141400,277656950,22900,22900,22900,22900,0
|
|
20240426,141300,277656950,22900,22900,22900,22900,0
|
|
20240426,141200,277656950,22900,22900,22900,22900,3
|
|
20240426,141100,277588250,22900,22900,22900,22900,0
|
|
20240426,141000,277588250,22900,22900,22900,22900,0
|
|
20240426,140900,277588250,22900,22900,22900,22900,0
|
|
20240426,140800,277588250,22900,22900,22900,22900,0
|
|
20240426,140700,277588250,22900,22900,22900,22900,86
|
|
20240426,140600,275618850,22900,22900,22900,22900,0
|
|
20240426,140500,275618850,22900,22900,22900,22900,0
|
|
20240426,140400,275618850,22900,22900,22900,22900,0
|
|
20240426,140300,275618850,22900,22900,22900,22900,2
|
|
20240426,140200,275573050,22900,22900,22900,22900,0
|
|
20240426,140100,275573050,22900,22900,22900,22900,5
|
|
20240426,140000,275458550,22900,22900,22900,22900,182
|
|
20240426,135900,271290750,22900,22900,22900,22900,4
|
|
20240426,135800,271199150,22900,22900,22900,22900,0
|
|
20240426,135700,271199150,22900,22900,22900,22900,84
|
|
20240426,135600,269275550,22900,22900,22900,22900,0
|
|
20240426,135500,269275550,22900,22900,22900,22900,1
|
|
20240426,135400,269252650,22900,22900,22900,22900,0
|
|
20240426,135300,269252650,22900,22900,22900,22900,0
|
|
20240426,135200,269252650,22900,22900,22900,22900,0
|
|
20240426,135100,269252650,22900,22900,22900,22900,0
|
|
20240426,135000,269252650,22900,22900,22900,22900,137
|
|
20240426,134900,266115350,22900,22900,22900,22900,0
|
|
20240426,134800,266115350,22900,22900,22900,22900,0
|
|
20240426,134700,266115350,22900,22900,22900,22900,1000
|
|
20240426,134600,243215350,22950,22950,22950,22950,0
|
|
20240426,134500,243215350,22950,22950,22950,22950,4
|
|
20240426,134400,243123550,22950,22950,22950,22950,0
|
|
20240426,134300,243123550,22950,22950,22950,22950,3
|
|
20240426,134200,243054700,22950,22950,22950,22950,0
|
|
20240426,134100,243054700,22950,22950,22950,22950,0
|
|
20240426,134000,243054700,22950,22950,22950,22950,0
|
|
20240426,133900,243054700,22950,22950,22950,22950,10
|
|
20240426,133800,242825200,22950,22950,22950,22950,0
|
|
20240426,133700,242825200,22950,22950,22950,22950,0
|
|
20240426,133600,242825200,22950,22950,22950,22950,0
|
|
20240426,133500,242825200,22950,22950,22950,22950,0
|
|
20240426,133400,242825200,22950,22950,22950,22950,1
|
|
20240426,133300,242802250,22900,22900,22900,22900,0
|
|
20240426,133200,242802250,22900,22900,22900,22900,0
|
|
20240426,133100,242802250,22900,22900,22900,22900,0
|
|
20240426,133000,242802250,22900,22900,22900,22900,0
|
|
20240426,132900,242802250,22900,22900,22900,22900,0
|
|
20240426,132800,242802250,22900,22900,22900,22900,0
|
|
20240426,132700,242802250,22900,22900,22900,22900,0
|
|
20240426,132600,242802250,22900,22900,22900,22900,0
|
|
20240426,132500,242802250,22900,22900,22900,22900,0
|
|
20240426,132400,242802250,22900,22900,22900,22900,0
|
|
20240426,132300,242802250,22900,22900,22900,22900,0
|
|
20240426,132200,242802250,22900,22900,22900,22900,0
|
|
20240426,132100,242802250,22900,22900,22900,22900,0
|
|
20240426,132000,242802250,22900,22900,22900,22900,0
|
|
20240426,131900,242802250,22900,22900,22900,22900,0
|
|
20240426,131800,242802250,22900,22900,22900,22900,52
|
|
20240426,131700,241611450,22950,22950,22950,22950,0
|
|
20240426,131600,241611450,22950,22950,22950,22950,76
|
|
20240426,131500,239867250,22900,22900,22900,22900,0
|
|
20240426,131400,239867250,22900,22900,22900,22900,0
|
|
20240426,131300,239867250,22900,22900,22900,22900,9
|
|
20240426,131200,239661150,22950,22950,22950,22950,0
|
|
20240426,131100,239661150,22950,22950,22950,22950,1
|
|
20240426,131000,239638200,22950,22950,22950,22950,0
|
|
20240426,130900,239638200,22950,22950,22950,22950,0
|
|
20240426,130800,239638200,22950,22900,22950,22900,217
|
|
20240426,130700,234658300,22950,22950,22950,22950,0
|
|
20240426,130600,234658300,22950,22950,22950,22950,0
|
|
20240426,130500,234658300,22950,22950,22950,22950,1
|
|
20240426,130400,234635350,22900,22900,22900,22900,0
|
|
20240426,130300,234635350,22900,22900,22900,22900,100
|
|
20240426,130200,232345350,22950,22950,22950,22950,0
|
|
20240426,130100,232345350,22950,22950,22950,22950,0
|
|
20240426,130000,232345350,22950,22950,22950,22950,0
|
|
20240426,125900,232345350,22950,22950,22950,22950,0
|
|
20240426,125800,232345350,22950,22950,22950,22950,0
|
|
20240426,125700,232345350,22950,22950,22950,22950,0
|
|
20240426,125600,232345350,22950,22950,22950,22950,6
|
|
20240426,125500,232207650,22950,22950,22950,22950,300
|
|
20240426,125400,225322650,22950,22950,22950,22950,0
|
|
20240426,125300,225322650,22950,22950,22950,22950,0
|
|
20240426,125200,225322650,22950,22950,22950,22950,0
|
|
20240426,125100,225322650,22950,22950,22950,22950,0
|
|
20240426,125000,225322650,22950,22950,22950,22950,0
|
|
20240426,124900,225322650,22950,22950,22950,22950,0
|
|
20240426,124800,225322650,22950,22950,22950,22950,0
|
|
20240426,124700,225322650,22950,22950,22950,22950,0
|
|
20240426,124600,225322650,22950,22950,22950,22950,0
|
|
20240426,124500,225322650,22950,22950,22950,22950,0
|
|
20240426,124400,225322650,22950,22950,22950,22950,0
|
|
20240426,124300,225322650,22950,22950,22950,22950,50
|
|
20240426,124200,224175150,22950,22950,22950,22950,104
|
|
20240426,124100,221788350,22950,22950,22950,22950,0
|
|
20240426,124000,221788350,22950,22950,22950,22950,63
|
|
20240426,123900,220342500,22950,22950,22950,22950,0
|
|
20240426,123800,220342500,22950,22950,22950,22950,100
|
|
20240426,123700,218047500,22950,22950,22950,22950,50
|
|
20240426,123600,216900000,22950,22950,22950,22950,0
|
|
20240426,123500,216900000,22950,22950,22950,22950,0
|
|
20240426,123400,216900000,22950,22950,22950,22950,0
|
|
20240426,123300,216900000,22950,22950,22950,22950,0
|
|
20240426,123200,216900000,22950,22950,22950,22950,50
|
|
20240426,123100,215752500,22950,22950,22950,22950,38
|
|
20240426,123000,214880400,23000,23000,23000,23000,0
|
|
20240426,122900,214880400,23000,23000,23000,23000,0
|
|
20240426,122800,214880400,23000,23000,23000,23000,0
|
|
20240426,122700,214880400,23000,23000,23000,23000,0
|
|
20240426,122600,214880400,23000,23000,23000,23000,0
|
|
20240426,122500,214880400,23000,23000,23000,23000,0
|
|
20240426,122400,214880400,23000,23000,23000,23000,0
|
|
20240426,122300,214880400,23000,23000,23000,23000,99
|
|
20240426,122200,212603400,22950,22950,22950,22950,100
|
|
20240426,122100,210308400,22950,22950,22950,22950,77
|
|
20240426,122000,208541250,22950,22950,22950,22950,0
|
|
20240426,121900,208541250,22950,22950,22950,22950,0
|
|
20240426,121800,208541250,22950,22950,22950,22950,0
|
|
20240426,121700,208541250,22950,22950,22950,22950,0
|
|
20240426,121600,208541250,22950,22950,22950,22950,3
|
|
20240426,121500,208472400,22950,22950,22950,22950,0
|
|
20240426,121400,208472400,22950,22950,22950,22950,0
|
|
20240426,121300,208472400,22950,22950,22950,22950,0
|
|
20240426,121200,208472400,22950,23000,23000,22950,7
|
|
20240426,121100,208311700,22950,22950,22950,22950,0
|
|
20240426,121000,208311700,22950,22950,22950,22950,0
|
|
20240426,120900,208311700,22950,22950,22950,22950,162
|
|
20240426,120800,204593800,22950,22950,22950,22950,0
|
|
20240426,120700,204593800,22950,22950,22950,22950,0
|
|
20240426,120600,204593800,22950,22950,22950,22950,0
|
|
20240426,120500,204593800,22950,22950,22950,22950,0
|
|
20240426,120400,204593800,22950,22950,22950,22950,0
|
|
20240426,120300,204593800,22950,22950,22950,22950,0
|
|
20240426,120200,204593800,22950,22950,22950,22950,0
|
|
20240426,120100,204593800,22950,22950,22950,22950,0
|
|
20240426,120000,204593800,22950,22950,22950,22950,1
|
|
20240426,115900,204570850,23000,23000,23000,23000,0
|
|
20240426,115800,204570850,23000,23000,23000,23000,0
|
|
20240426,115700,204570850,23000,22950,23000,22900,557
|
|
20240426,115600,191803900,22950,22950,22950,22950,38
|
|
20240426,115500,190931800,22950,22950,22950,22950,0
|
|
20240426,115400,190931800,22950,22950,22950,22950,0
|
|
20240426,115300,190931800,22950,22950,22950,22950,50
|
|
20240426,115200,189784300,22900,22900,22900,22900,0
|
|
20240426,115100,189784300,22900,22900,22900,22900,0
|
|
20240426,115000,189784300,22900,22900,22900,22900,42
|
|
20240426,114900,188822500,22950,22950,22950,22950,0
|
|
20240426,114800,188822500,22950,22950,22950,22950,4
|
|
20240426,114700,188730700,22950,22950,22950,22950,0
|
|
20240426,114600,188730700,22950,22950,22950,22950,0
|
|
20240426,114500,188730700,22950,22950,22950,22950,1
|
|
20240426,114400,188707750,22850,22850,22850,22850,0
|
|
20240426,114300,188707750,22850,22850,22850,22850,0
|
|
20240426,114200,188707750,22850,22850,22850,22850,0
|
|
20240426,114100,188707750,22850,22850,22850,22850,0
|
|
20240426,114000,188707750,22850,22850,22850,22850,0
|
|
20240426,113900,188707750,22850,22850,22850,22850,1
|
|
20240426,113800,188684900,22900,22900,22900,22900,0
|
|
20240426,113700,188684900,22900,22900,22900,22900,0
|
|
20240426,113600,188684900,22900,22900,22900,22900,0
|
|
20240426,113500,188684900,22900,22900,22900,22900,7
|
|
20240426,113400,188524600,22950,22950,22950,22950,83
|
|
20240426,113300,186619750,22950,22950,22950,22950,143
|
|
20240426,113200,183337900,22950,22950,22950,22950,0
|
|
20240426,113100,183337900,22950,22950,22950,22950,1
|
|
20240426,113000,183314950,22900,22900,22900,22900,0
|
|
20240426,112900,183314950,22900,22900,22900,22900,0
|
|
20240426,112800,183314950,22900,22900,22900,22900,0
|
|
20240426,112700,183314950,22900,22900,22900,22900,0
|
|
20240426,112600,183314950,22900,22900,22900,22900,0
|
|
20240426,112500,183314950,22900,22900,22900,22900,0
|
|
20240426,112400,183314950,22900,22900,22900,22900,0
|
|
20240426,112300,183314950,22900,22900,22900,22900,0
|
|
20240426,112200,183314950,22900,22900,22900,22900,150
|
|
20240426,112100,179879950,22950,22950,22950,22950,0
|
|
20240426,112000,179879950,22950,22950,22950,22950,0
|
|
20240426,111900,179879950,22950,22950,22950,22950,0
|
|
20240426,111800,179879950,22950,22950,22950,22950,0
|
|
20240426,111700,179879950,22950,22950,22950,22950,1
|
|
20240426,111600,179857000,22950,22950,22950,22950,1
|
|
20240426,111500,179834050,22950,22950,22950,22950,0
|
|
20240426,111400,179834050,22950,22950,22950,22950,0
|
|
20240426,111300,179834050,22950,22950,22950,22950,0
|
|
20240426,111200,179834050,22950,22950,22950,22950,120
|
|
20240426,111100,177080050,22950,22950,22950,22950,0
|
|
20240426,111000,177080050,22950,22950,22950,22950,100
|
|
20240426,110900,174785050,22950,22950,22950,22950,0
|
|
20240426,110800,174785050,22950,22950,22950,22950,0
|
|
20240426,110700,174785050,22950,22950,22950,22950,0
|
|
20240426,110600,174785050,22950,22950,22950,22950,0
|
|
20240426,110500,174785050,22950,22950,22950,22950,0
|
|
20240426,110400,174785050,22950,22950,22950,22950,0
|
|
20240426,110300,174785050,22950,22950,22950,22950,1
|
|
20240426,110200,174762100,22900,22900,22900,22900,0
|
|
20240426,110100,174762100,22900,22900,22900,22900,0
|
|
20240426,110000,174762100,22900,22900,22900,22900,100
|
|
20240426,105900,172472100,22900,22900,22900,22900,331
|
|
20240426,105800,164892200,22900,22900,22900,22900,0
|
|
20240426,105700,164892200,22900,22900,22900,22900,0
|
|
20240426,105600,164892200,22900,22900,22900,22900,7
|
|
20240426,105500,164731900,22950,22950,22950,22950,0
|
|
20240426,105400,164731900,22950,22950,22950,22950,0
|
|
20240426,105300,164731900,22950,22950,22950,22950,0
|
|
20240426,105200,164731900,22950,22950,22950,22950,182
|
|
20240426,105100,160555000,23000,23000,23000,23000,0
|
|
20240426,105000,160555000,23000,23000,23000,23000,0
|
|
20240426,104900,160555000,23000,22950,23000,22950,51
|
|
20240426,104800,159384500,23000,23000,23000,23000,1
|
|
20240426,104700,159361500,23000,23000,23000,23000,0
|
|
20240426,104600,159361500,23000,23000,23000,23000,0
|
|
20240426,104500,159361500,23000,23000,23000,23000,0
|
|
20240426,104400,159361500,23000,23000,23000,23000,349
|
|
20240426,104300,151334500,23050,23050,23050,23050,1
|
|
20240426,104200,151311450,23050,23050,23050,23050,0
|
|
20240426,104100,151311450,23050,23050,23050,23050,1
|
|
20240426,104000,151288400,23050,23050,23050,23050,0
|
|
20240426,103900,151288400,23050,23050,23050,23050,0
|
|
20240426,103800,151288400,23050,23050,23050,23050,0
|
|
20240426,103700,151288400,23050,23050,23050,23050,84
|
|
20240426,103600,149352200,23100,23100,23100,23100,0
|
|
20240426,103500,149352200,23100,23100,23100,23100,0
|
|
20240426,103400,149352200,23100,23100,23100,23100,41
|
|
20240426,103300,148405100,23100,23100,23100,23100,0
|
|
20240426,103200,148405100,23100,23100,23100,23100,1
|
|
20240426,103100,148382000,23050,23050,23050,23050,352
|
|
20240426,103000,140268400,23050,23050,23050,23050,1
|
|
20240426,102900,140245350,23050,23050,23050,23050,0
|
|
20240426,102800,140245350,23050,23050,23050,23050,0
|
|
20240426,102700,140245350,23050,23050,23050,23050,0
|
|
20240426,102600,140245350,23050,23050,23050,23050,0
|
|
20240426,102500,140245350,23050,23050,23050,23050,5
|
|
20240426,102400,140130100,23000,23000,23000,23000,0
|
|
20240426,102300,140130100,23000,23000,23000,23000,0
|
|
20240426,102200,140130100,23000,23000,23000,23000,10
|
|
20240426,102100,139900100,23000,23000,23000,23000,46
|
|
20240426,102000,138842100,23050,23050,23050,23050,1
|
|
20240426,101900,138819050,23050,23050,23050,23050,0
|
|
20240426,101800,138819050,23050,23050,23050,23050,0
|
|
20240426,101700,138819050,23050,23050,23050,23050,3
|
|
20240426,101600,138749900,23050,23050,23050,23050,0
|
|
20240426,101500,138749900,23050,23050,23050,23050,983
|
|
20240426,101400,116091750,23100,23100,23100,23100,0
|
|
20240426,101300,116091750,23100,23100,23100,23100,2
|
|
20240426,101200,116045550,23100,23100,23100,23100,0
|
|
20240426,101100,116045550,23100,23100,23100,23100,15
|
|
20240426,101000,115699050,23100,23100,23100,23100,0
|
|
20240426,100900,115699050,23100,23100,23100,23100,0
|
|
20240426,100800,115699050,23100,23100,23100,23100,300
|
|
20240426,100700,108769050,23100,23100,23100,23100,0
|
|
20240426,100600,108769050,23100,23100,23100,23100,45
|
|
20240426,100500,107729550,23100,23050,23100,23050,25
|
|
20240426,100400,107152800,23050,23050,23050,23050,11
|
|
20240426,100300,106899250,23050,23050,23050,23050,0
|
|
20240426,100200,106899250,23050,23050,23050,23050,37
|
|
20240426,100100,106046400,23050,23050,23100,23050,25
|
|
20240426,100000,105469350,23100,23100,23100,23100,10
|
|
20240426,095900,105238350,23100,23100,23100,23100,41
|
|
20240426,095800,104291250,23050,23050,23050,23050,50
|
|
20240426,095700,103138750,23050,23050,23050,23050,0
|
|
20240426,095600,103138750,23050,23050,23050,23050,111
|
|
20240426,095500,100580200,23050,23050,23050,23050,0
|
|
20240426,095400,100580200,23050,23050,23050,23050,0
|
|
20240426,095300,100580200,23050,23100,23100,23050,218
|
|
20240426,095200,95554850,23050,23050,23050,23050,1
|
|
20240426,095100,95531800,23000,23000,23000,23000,0
|
|
20240426,095000,95531800,23000,23000,23000,23000,0
|
|
20240426,094900,95531800,23000,23000,23000,23000,1
|
|
20240426,094800,95508800,23000,23000,23000,23000,0
|
|
20240426,094700,95508800,23000,23000,23000,23000,0
|
|
20240426,094600,95508800,23000,23000,23000,23000,2
|
|
20240426,094500,95462800,23100,23100,23100,23100,0
|
|
20240426,094400,95462800,23100,23100,23100,23100,9
|
|
20240426,094300,95254900,23150,23150,23150,23150,9
|
|
20240426,094200,95046550,23150,23000,23150,23000,1042
|
|
20240426,094100,71002650,22950,23000,23000,22950,210
|
|
20240426,094000,66182650,22950,22950,22950,22950,0
|
|
20240426,093900,66182650,22950,22950,22950,22950,830
|
|
20240426,093800,47134150,22950,22950,22950,22950,0
|
|
20240426,093700,47134150,22950,22950,22950,22950,0
|
|
20240426,093600,47134150,22950,22950,22950,22950,400
|
|
20240426,093500,37954150,22950,22950,22950,22950,44
|
|
20240426,093400,36944350,22900,22900,22900,22900,0
|
|
20240426,093300,36944350,22900,22900,22900,22900,164
|
|
20240426,093200,33188750,22850,22850,22850,22850,22
|
|
20240426,093100,32686050,22900,22900,22900,22900,1
|
|
20240426,093000,32663150,22900,22900,22900,22900,60
|
|
20240426,092900,31289150,22900,22900,22900,22900,0
|
|
20240426,092800,31289150,22900,22950,22950,22900,283
|
|
20240426,092700,24808100,22950,22950,22950,22950,0
|
|
20240426,092600,24808100,22950,22950,22950,22950,10
|
|
20240426,092500,24578600,22950,22950,22950,22950,0
|
|
20240426,092400,24578600,22950,22950,22950,22950,0
|
|
20240426,092300,24578600,22950,22950,22950,22950,0
|
|
20240426,092200,24578600,22950,22950,22950,22950,1
|
|
20240426,092100,24555650,22950,22950,22950,22950,0
|
|
20240426,092000,24555650,22950,22950,22950,22950,4
|
|
20240426,091900,24463850,22900,22900,22900,22900,3
|
|
20240426,091800,24395150,22900,22900,22900,22900,428
|
|
20240426,091700,14593950,22950,22950,22950,22950,311
|
|
20240426,091600,7456500,22900,22900,22900,22900,1
|
|
20240426,091500,7433600,22850,22850,22850,22850,0
|
|
20240426,091400,7433600,22850,22850,22850,22850,110
|
|
20240426,091300,4920100,22850,22850,22850,22850,1
|
|
20240426,091200,4897250,22900,22900,22900,22900,2
|
|
20240426,091100,4851450,22900,22900,22900,22900,0
|
|
20240426,091000,4851450,22900,22900,22900,22900,7
|
|
20240426,090900,4691150,22850,22850,22850,22850,45
|
|
20240426,090800,3662900,22900,22900,22900,22900,0
|
|
20240426,090700,3662900,22900,22900,22900,22900,1
|
|
20240426,090600,3640000,22900,22900,22900,22900,4
|
|
20240426,090500,3548400,22850,22850,22850,22850,1
|
|
20240426,090400,3525550,22850,22850,22850,22850,0
|
|
20240426,090300,3525550,22850,22850,22850,22850,0
|
|
20240426,090200,3525550,22850,22850,22850,22850,0
|
|
20240426,090100,3525550,22850,22900,22900,22850,91
|
|
20240426,090000,1445850,22950,22950,22950,22950,63
|