588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184500,3033576000,31500,31500,31500,31500,3512
|
|
20240426,184400,3033576000,31500,31500,31500,31500,0
|
|
20240426,184300,3033576000,31500,31500,31500,31500,0
|
|
20240426,184200,3033576000,31500,31500,31500,31500,0
|
|
20240426,184100,3033576000,31500,31500,31500,31500,0
|
|
20240426,184000,3033576000,31500,31500,31500,31500,0
|
|
20240426,183900,3033576000,31500,31500,31500,31500,0
|
|
20240426,183800,3033576000,31500,31500,31500,31500,0
|
|
20240426,183700,3033576000,31500,31500,31500,31500,0
|
|
20240426,183600,3033576000,31500,31500,31500,31500,0
|
|
20240426,183500,3033576000,31500,31500,31500,31500,0
|
|
20240426,183400,3033576000,31500,31500,31500,31500,0
|
|
20240426,183300,3033576000,31500,31500,31500,31500,0
|
|
20240426,183200,3033576000,31500,31500,31500,31500,0
|
|
20240426,183100,3033576000,31500,31500,31500,31500,0
|
|
20240426,183000,3033576000,31500,31500,31500,31500,0
|
|
20240426,182900,3033576000,31500,31500,31500,31500,0
|
|
20240426,182800,3033576000,31500,31500,31500,31500,0
|
|
20240426,182700,3033576000,31500,31500,31500,31500,0
|
|
20240426,182600,3033576000,31500,31500,31500,31500,0
|
|
20240426,182500,3033576000,31500,31500,31500,31500,0
|
|
20240426,182400,3033576000,31500,31500,31500,31500,0
|
|
20240426,182300,3033576000,31500,31500,31500,31500,0
|
|
20240426,182200,3033576000,31500,31500,31500,31500,0
|
|
20240426,182100,3033576000,31500,31500,31500,31500,0
|
|
20240426,182000,3033576000,31500,31500,31500,31500,0
|
|
20240426,181900,3033576000,31500,31500,31500,31500,0
|
|
20240426,181800,3033576000,31500,31500,31500,31500,0
|
|
20240426,181700,3033576000,31500,31500,31500,31500,0
|
|
20240426,181600,3033576000,31500,31500,31500,31500,0
|
|
20240426,181500,3033576000,31500,31500,31500,31500,3512
|
|
20240426,181400,3033576000,31500,31500,31500,31500,0
|
|
20240426,181300,3033576000,31500,31500,31500,31500,0
|
|
20240426,181200,3033576000,31500,31500,31500,31500,0
|
|
20240426,181100,3033576000,31500,31500,31500,31500,0
|
|
20240426,181000,3033576000,31500,31500,31500,31500,0
|
|
20240426,180900,3033576000,31500,31500,31500,31500,0
|
|
20240426,180800,3033576000,31500,31500,31500,31500,0
|
|
20240426,180700,3033576000,31500,31500,31500,31500,0
|
|
20240426,180600,3033576000,31500,31500,31500,31500,0
|
|
20240426,180500,3033576000,31500,31500,31500,31500,0
|
|
20240426,180400,3033576000,31500,31500,31500,31500,0
|
|
20240426,180300,3033576000,31500,31500,31500,31500,0
|
|
20240426,180200,3033576000,31500,31500,31500,31500,0
|
|
20240426,180100,3033576000,31500,31500,31500,31500,0
|
|
20240426,180000,3033576000,31500,31500,31500,31500,0
|
|
20240426,175900,3033576000,31500,31500,31500,31500,0
|
|
20240426,175800,3033576000,31500,31500,31500,31500,0
|
|
20240426,175700,3033576000,31500,31500,31500,31500,0
|
|
20240426,175600,3033576000,31500,31500,31500,31500,0
|
|
20240426,175500,3033576000,31500,31500,31500,31500,0
|
|
20240426,175400,3033576000,31500,31500,31500,31500,0
|
|
20240426,175300,3033576000,31500,31500,31500,31500,0
|
|
20240426,175200,3033576000,31500,31500,31500,31500,0
|
|
20240426,175100,3033576000,31500,31500,31500,31500,0
|
|
20240426,175000,3033576000,31500,31500,31500,31500,0
|
|
20240426,174900,3033576000,31500,31500,31500,31500,0
|
|
20240426,174800,3033576000,31500,31500,31500,31500,0
|
|
20240426,174700,3033576000,31500,31500,31500,31500,0
|
|
20240426,174600,3033576000,31500,31500,31500,31500,0
|
|
20240426,174500,3033576000,31500,31500,31500,31500,3512
|
|
20240426,174400,3033576000,31500,31500,31500,31500,0
|
|
20240426,174300,3033576000,31500,31500,31500,31500,0
|
|
20240426,174200,3033576000,31500,31500,31500,31500,0
|
|
20240426,174100,3033576000,31500,31500,31500,31500,0
|
|
20240426,174000,3033576000,31500,31500,31500,31500,0
|
|
20240426,173900,3033576000,31500,31500,31500,31500,0
|
|
20240426,173800,3033576000,31500,31500,31500,31500,0
|
|
20240426,173700,3033576000,31500,31500,31500,31500,0
|
|
20240426,173600,3033576000,31500,31500,31500,31500,0
|
|
20240426,173500,3033576000,31500,31500,31500,31500,0
|
|
20240426,173400,3033576000,31500,31500,31500,31500,0
|
|
20240426,173300,3033576000,31500,31500,31500,31500,0
|
|
20240426,173200,3033576000,31500,31500,31500,31500,0
|
|
20240426,173100,3033576000,31500,31500,31500,31500,0
|
|
20240426,173000,3033576000,31500,31500,31500,31500,0
|
|
20240426,172900,3033576000,31500,31500,31500,31500,0
|
|
20240426,172800,3033576000,31500,31500,31500,31500,0
|
|
20240426,172700,3033576000,31500,31500,31500,31500,0
|
|
20240426,172600,3033576000,31500,31500,31500,31500,0
|
|
20240426,172500,3033576000,31500,31500,31500,31500,0
|
|
20240426,172400,3033576000,31500,31500,31500,31500,0
|
|
20240426,172300,3033576000,31500,31500,31500,31500,0
|
|
20240426,172200,3033576000,31500,31500,31500,31500,0
|
|
20240426,172100,3033576000,31500,31500,31500,31500,0
|
|
20240426,172000,3033576000,31500,31500,31500,31500,0
|
|
20240426,171900,3033576000,31500,31500,31500,31500,0
|
|
20240426,171800,3033576000,31500,31500,31500,31500,0
|
|
20240426,171700,3033576000,31500,31500,31500,31500,0
|
|
20240426,171600,3033576000,31500,31500,31500,31500,0
|
|
20240426,171500,3033576000,31500,31500,31500,31500,3512
|
|
20240426,171400,3033576000,31500,31500,31500,31500,0
|
|
20240426,171300,3033576000,31500,31500,31500,31500,0
|
|
20240426,171200,3033576000,31500,31500,31500,31500,0
|
|
20240426,171100,3033576000,31500,31500,31500,31500,0
|
|
20240426,171000,3033576000,31500,31500,31500,31500,0
|
|
20240426,170900,3033576000,31500,31500,31500,31500,0
|
|
20240426,170800,3033576000,31500,31500,31500,31500,0
|
|
20240426,170700,3033576000,31500,31500,31500,31500,0
|
|
20240426,170600,3033576000,31500,31500,31500,31500,0
|
|
20240426,170500,3033576000,31500,31500,31500,31500,0
|
|
20240426,170400,3033576000,31500,31500,31500,31500,0
|
|
20240426,170300,3033576000,31500,31500,31500,31500,0
|
|
20240426,170200,3033576000,31500,31500,31500,31500,0
|
|
20240426,170100,3033576000,31500,31500,31500,31500,0
|
|
20240426,170000,3033576000,31500,31500,31500,31500,0
|
|
20240426,165900,3033576000,31500,31500,31500,31500,0
|
|
20240426,165800,3033576000,31500,31500,31500,31500,0
|
|
20240426,165700,3033576000,31500,31500,31500,31500,0
|
|
20240426,165600,3033576000,31500,31500,31500,31500,0
|
|
20240426,165500,3033576000,31500,31500,31500,31500,0
|
|
20240426,165400,3033576000,31500,31500,31500,31500,0
|
|
20240426,165300,3033576000,31500,31500,31500,31500,0
|
|
20240426,165200,3033576000,31500,31500,31500,31500,0
|
|
20240426,165100,3033576000,31500,31500,31500,31500,0
|
|
20240426,165000,3033576000,31500,31500,31500,31500,0
|
|
20240426,164900,3033576000,31500,31500,31500,31500,0
|
|
20240426,164800,3033576000,31500,31500,31500,31500,0
|
|
20240426,164700,3033576000,31500,31500,31500,31500,0
|
|
20240426,164600,3033576000,31500,31500,31500,31500,0
|
|
20240426,164500,3033576000,31500,31500,31500,31500,3512
|
|
20240426,164400,3033576000,31500,31500,31500,31500,0
|
|
20240426,164300,3033576000,31500,31500,31500,31500,0
|
|
20240426,164200,3033576000,31500,31500,31500,31500,0
|
|
20240426,164100,3033576000,31500,31500,31500,31500,0
|
|
20240426,164000,3033576000,31500,31500,31500,31500,0
|
|
20240426,163900,3033576000,31500,31500,31500,31500,0
|
|
20240426,163800,3033576000,31500,31500,31500,31500,0
|
|
20240426,163700,3033576000,31500,31500,31500,31500,0
|
|
20240426,163600,3033576000,31500,31500,31500,31500,0
|
|
20240426,163500,3033576000,31500,31500,31500,31500,0
|
|
20240426,163400,3033576000,31500,31500,31500,31500,0
|
|
20240426,163300,3033576000,31500,31500,31500,31500,0
|
|
20240426,163200,3033576000,31500,31500,31500,31500,0
|
|
20240426,163100,3033576000,31500,31500,31500,31500,0
|
|
20240426,163000,3033576000,31500,31500,31500,31500,0
|
|
20240426,162900,3033576000,31500,31500,31500,31500,0
|
|
20240426,162800,3033576000,31500,31500,31500,31500,0
|
|
20240426,162700,3033576000,31500,31500,31500,31500,0
|
|
20240426,162600,3033576000,31500,31500,31500,31500,0
|
|
20240426,162500,3033576000,31500,31500,31500,31500,0
|
|
20240426,162400,3033576000,31500,31500,31500,31500,0
|
|
20240426,162300,3033576000,31500,31500,31500,31500,0
|
|
20240426,162200,3033576000,31500,31500,31500,31500,0
|
|
20240426,162100,3033576000,31500,31500,31500,31500,0
|
|
20240426,162000,3033576000,31500,31500,31500,31500,0
|
|
20240426,161900,3033576000,31500,31500,31500,31500,0
|
|
20240426,161800,3033576000,31500,31500,31500,31500,0
|
|
20240426,161700,3033576000,31500,31500,31500,31500,0
|
|
20240426,161600,3033576000,31500,31500,31500,31500,0
|
|
20240426,161500,3033576000,31500,31500,31500,31500,3512
|
|
20240426,161400,3033576000,31500,31500,31500,31500,0
|
|
20240426,161300,3033576000,31500,31500,31500,31500,0
|
|
20240426,161200,3033576000,31500,31500,31500,31500,0
|
|
20240426,161100,3033576000,31500,31500,31500,31500,0
|
|
20240426,161000,3033576000,31500,31500,31500,31500,0
|
|
20240426,160900,3033576000,31500,31500,31500,31500,0
|
|
20240426,160800,3033576000,31500,31500,31500,31500,0
|
|
20240426,160700,3033576000,31500,31500,31500,31500,0
|
|
20240426,160600,3033576000,31500,31500,31500,31500,0
|
|
20240426,160500,3033576000,31500,31500,31500,31500,0
|
|
20240426,160400,3033576000,31500,31500,31500,31500,0
|
|
20240426,160300,3033576000,31500,31500,31500,31500,0
|
|
20240426,160200,3033576000,31500,31500,31500,31500,0
|
|
20240426,160100,3033576000,31500,31500,31500,31500,0
|
|
20240426,160000,3033576000,31500,31500,31500,31500,0
|
|
20240426,155900,3033576000,31500,31500,31500,31500,0
|
|
20240426,155800,3033576000,31500,31500,31500,31500,0
|
|
20240426,155700,3033576000,31500,31500,31500,31500,0
|
|
20240426,155600,3033576000,31500,31500,31500,31500,0
|
|
20240426,155500,3033576000,31500,31500,31500,31500,0
|
|
20240426,155400,3033576000,31500,31500,31500,31500,0
|
|
20240426,155300,3033576000,31500,31500,31500,31500,0
|
|
20240426,155200,3033576000,31500,31500,31500,31500,0
|
|
20240426,155100,3033576000,31500,31500,31500,31500,0
|
|
20240426,155000,3033576000,31500,31500,31500,31500,0
|
|
20240426,154900,3033576000,31500,31500,31500,31500,0
|
|
20240426,154800,3033576000,31500,31500,31500,31500,0
|
|
20240426,154700,3033576000,31500,31500,31500,31500,0
|
|
20240426,154600,3033576000,31500,31500,31500,31500,0
|
|
20240426,154500,3033576000,31500,31500,31500,31500,3512
|
|
20240426,154400,3033576000,31500,31500,31500,31500,0
|
|
20240426,154300,3033576000,31500,31500,31500,31500,0
|
|
20240426,154200,3033576000,31500,31500,31500,31500,0
|
|
20240426,154100,3033576000,31500,31500,31500,31500,0
|
|
20240426,154000,3033576000,31500,31500,31500,31500,0
|
|
20240426,153900,3033576000,31500,31500,31500,31500,0
|
|
20240426,153800,3033576000,31500,31500,31500,31500,0
|
|
20240426,153700,3033576000,31500,31500,31500,31500,0
|
|
20240426,153600,3033576000,31500,31500,31500,31500,0
|
|
20240426,153500,3033576000,31500,31500,31500,31500,0
|
|
20240426,153400,3033576000,31500,31500,31500,31500,0
|
|
20240426,153300,3033576000,31500,31500,31500,31500,0
|
|
20240426,153200,3033576000,31500,31500,31500,31500,0
|
|
20240426,153100,3033576000,31500,31500,31500,31500,0
|
|
20240426,153000,3033576000,31500,31500,31500,31500,3512
|
|
20240426,152900,2922948000,31450,31450,31450,31450,0
|
|
20240426,152800,2922948000,31450,31450,31450,31450,0
|
|
20240426,152700,2922948000,31450,31450,31450,31450,0
|
|
20240426,152600,2922948000,31450,31450,31450,31450,0
|
|
20240426,152500,2922948000,31450,31450,31450,31450,0
|
|
20240426,152400,2922948000,31450,31450,31450,31450,0
|
|
20240426,152300,2922948000,31450,31450,31450,31450,0
|
|
20240426,152200,2922948000,31450,31450,31450,31450,0
|
|
20240426,152100,2922948000,31450,31450,31450,31450,0
|
|
20240426,152000,2922948000,31450,31450,31450,31450,0
|
|
20240426,151900,2922948000,31450,31450,31550,31450,604
|
|
20240426,151800,2903901800,31500,31450,31550,31450,352
|
|
20240426,151700,2892813000,31450,31500,31500,31450,292
|
|
20240426,151600,2883615500,31500,31450,31500,31450,208
|
|
20240426,151500,2877064800,31450,31500,31500,31350,153
|
|
20240426,151400,2872251600,31500,31450,31500,31350,49
|
|
20240426,151300,2870710800,31450,31400,31450,31350,258
|
|
20240426,151200,2862618100,31350,31450,31450,31350,910
|
|
20240426,151100,2834043400,31450,31450,31450,31400,131
|
|
20240426,151000,2829924050,31400,31400,31500,31400,330
|
|
20240426,150900,2819542500,31400,31400,31500,31400,165
|
|
20240426,150800,2814354050,31400,31400,31450,31400,170
|
|
20240426,150700,2809011000,31400,31400,31450,31400,371
|
|
20240426,150600,2797360200,31400,31450,31450,31400,440
|
|
20240426,150500,2783522700,31450,31450,31450,31400,38
|
|
20240426,150400,2782328050,31400,31450,31500,31400,520
|
|
20240426,150300,2765974450,31500,31450,31550,31450,108
|
|
20240426,150200,2762572900,31450,31500,31500,31450,174
|
|
20240426,150100,2757092450,31450,31500,31500,31450,125
|
|
20240426,150000,2753155400,31500,31450,31500,31450,168
|
|
20240426,145900,2747866400,31500,31450,31500,31450,140
|
|
20240426,145800,2743456450,31500,31450,31500,31450,490
|
|
20240426,145700,2728022000,31500,31500,31500,31500,18
|
|
20240426,145600,2727455000,31500,31500,31500,31500,1
|
|
20240426,145500,2727423500,31500,31500,31500,31450,276
|
|
20240426,145400,2718740100,31450,31450,31500,31400,611
|
|
20240426,145300,2699530100,31450,31450,31450,31450,20
|
|
20240426,145200,2698901100,31450,31400,31450,31400,106
|
|
20240426,145100,2695571950,31400,31400,31400,31400,8
|
|
20240426,145000,2695320750,31400,31400,31400,31400,200
|
|
20240426,144900,2689040750,31350,31350,31350,31350,10
|
|
20240426,144800,2688727250,31350,31450,31450,31350,614
|
|
20240426,144700,2669466250,31450,31400,31450,31400,167
|
|
20240426,144600,2664218400,31450,31450,31450,31450,12
|
|
20240426,144500,2663841000,31450,31400,31450,31400,240
|
|
20240426,144400,2656299050,31400,31450,31450,31400,84
|
|
20240426,144300,2653660450,31450,31450,31450,31450,70
|
|
20240426,144200,2651458950,31400,31400,31450,31400,80
|
|
20240426,144100,2648946750,31400,31350,31400,31350,261
|
|
20240426,144000,2640752800,31400,31400,31400,31400,4
|
|
20240426,143900,2640627200,31400,31400,31400,31400,31
|
|
20240426,143800,2639653800,31400,31450,31450,31400,73
|
|
20240426,143700,2637361550,31450,31400,31450,31400,221
|
|
20240426,143600,2630420100,31450,31450,31450,31450,50
|
|
20240426,143500,2628847600,31350,31450,31450,31350,264
|
|
20240426,143400,2620546100,31450,31350,31450,31350,29
|
|
20240426,143300,2619636550,31450,31450,31450,31400,1125
|
|
20240426,143200,2584300600,31450,31400,31450,31400,523
|
|
20240426,143100,2567859400,31400,31400,31400,31400,386
|
|
20240426,143000,2555739000,31400,31350,31400,31350,115
|
|
20240426,142900,2552132600,31350,31350,31350,31350,1
|
|
20240426,142800,2552101250,31350,31350,31350,31350,23
|
|
20240426,142700,2551380200,31300,31350,31350,31300,43
|
|
20240426,142600,2550032650,31350,31350,31350,31300,62
|
|
20240426,142500,2548089600,31350,31400,31400,31350,81
|
|
20240426,142400,2545548700,31350,31350,31350,31350,94
|
|
20240426,142300,2542601800,31350,31350,31350,31350,36
|
|
20240426,142200,2541473200,31350,31350,31350,31350,31
|
|
20240426,142100,2540501350,31350,31400,31400,31350,36
|
|
20240426,142000,2539371700,31400,31400,31400,31400,9
|
|
20240426,141900,2539089100,31300,31350,31350,31300,51
|
|
20240426,141800,2537490800,31350,31300,31350,31300,508
|
|
20240426,141700,2521572400,31300,31300,31300,31300,130
|
|
20240426,141600,2517503400,31200,31250,31300,31200,464
|
|
20240426,141500,2503000350,31300,31300,31300,31250,408
|
|
20240426,141400,2490230000,31250,31250,31250,31250,540
|
|
20240426,141300,2473355000,31250,31250,31250,31250,528
|
|
20240426,141200,2456855000,31300,31300,31300,31300,23
|
|
20240426,141100,2456135100,31300,31300,31300,31250,36
|
|
20240426,141000,2455009300,31250,31300,31300,31250,28
|
|
20240426,140900,2454134250,31250,31250,31250,31250,0
|
|
20240426,140800,2454134250,31250,31250,31250,31250,250
|
|
20240426,140700,2446321750,31250,31300,31300,31250,47
|
|
20240426,140600,2444852000,31300,31250,31300,31250,34
|
|
20240426,140500,2443787850,31300,31250,31300,31250,37
|
|
20240426,140400,2442631250,31250,31300,31300,31250,52
|
|
20240426,140300,2441005600,31300,31300,31300,31300,23
|
|
20240426,140200,2440285700,31250,31300,31300,31250,121
|
|
20240426,140100,2436501900,31300,31300,31300,31250,23
|
|
20240426,140000,2435783000,31250,31250,31250,31250,31
|
|
20240426,135900,2434814250,31250,31250,31250,31250,31
|
|
20240426,135800,2433845500,31250,31200,31250,31200,53
|
|
20240426,135700,2432190100,31200,31250,31250,31200,413
|
|
20240426,135600,2419284450,31250,31200,31250,31200,389
|
|
20240426,135500,2407140500,31250,31200,31250,31200,2
|
|
20240426,135400,2407078050,31200,31200,31200,31200,28
|
|
20240426,135300,2406204450,31250,31250,31250,31250,374
|
|
20240426,135200,2394516950,31250,31250,31250,31250,25
|
|
20240426,135100,2393735700,31300,31150,31300,31150,897
|
|
20240426,135000,2365702800,31150,31150,31150,31100,169
|
|
20240426,134900,2360438850,31100,31100,31100,31100,181
|
|
20240426,134800,2354809750,31100,31100,31100,31100,2
|
|
20240426,134700,2354747550,31100,31200,31200,31100,562
|
|
20240426,134600,2337265800,31050,31200,31200,31050,204
|
|
20240426,134500,2330916750,31200,31150,31200,31150,15
|
|
20240426,134400,2330449400,31100,31150,31150,31100,228
|
|
20240426,134300,2323358050,31150,31150,31150,31150,31
|
|
20240426,134200,2322392400,31200,31200,31200,31200,3
|
|
20240426,134100,2322298800,31200,31200,31200,31200,23
|
|
20240426,134000,2321581200,31200,31200,31200,31200,7
|
|
20240426,133900,2321362800,31200,31200,31200,31200,0
|
|
20240426,133800,2321362800,31200,31200,31200,31200,128
|
|
20240426,133700,2317369200,31200,31200,31200,31200,40
|
|
20240426,133600,2316121200,31200,31200,31200,31200,39
|
|
20240426,133500,2314904400,31150,31150,31150,31150,200
|
|
20240426,133400,2308674400,31200,31200,31200,31200,10
|
|
20240426,133300,2308362400,31100,31100,31100,31100,2
|
|
20240426,133200,2308300200,31100,31100,31100,31100,44
|
|
20240426,133100,2306931800,31100,31200,31200,31100,300
|
|
20240426,133000,2297596700,31100,31200,31250,31100,268
|
|
20240426,132900,2289224750,31250,31200,31250,31200,50
|
|
20240426,132800,2287662350,31250,31250,31250,31200,117
|
|
20240426,132700,2284011650,31200,31100,31250,31100,1329
|
|
20240426,132600,2242601900,31100,31050,31100,31050,1260
|
|
20240426,132500,2203444900,31050,31000,31050,31000,39
|
|
20240426,132400,2202235200,31000,31050,31050,31000,69
|
|
20240426,132300,2200093750,31050,31050,31050,31050,24
|
|
20240426,132200,2199348550,31050,31050,31050,31050,0
|
|
20240426,132100,2199348550,31050,31050,31050,31050,13
|
|
20240426,132000,2198944900,31050,31000,31050,31000,5
|
|
20240426,131900,2198789850,31000,31000,31000,31000,195
|
|
20240426,131800,2192744850,31000,31050,31050,31000,104
|
|
20240426,131700,2189520750,31050,31000,31050,31000,309
|
|
20240426,131600,2179926800,31000,31000,31000,31000,840
|
|
20240426,131500,2153886800,31000,31000,31000,31000,34
|
|
20240426,131400,2152832800,31000,31000,31000,31000,0
|
|
20240426,131300,2152832800,31000,31000,31000,31000,0
|
|
20240426,131200,2152832800,31000,31000,31000,31000,209
|
|
20240426,131100,2146353800,31000,31100,31100,31000,1901
|
|
20240426,131000,2087391650,31100,31100,31100,31100,4
|
|
20240426,130900,2087267250,31100,31100,31100,31100,3
|
|
20240426,130800,2087173950,31100,31100,31100,31100,0
|
|
20240426,130700,2087173950,31100,31050,31100,31050,316
|
|
20240426,130600,2077362100,31050,31050,31050,31050,231
|
|
20240426,130500,2070189550,31100,31100,31100,31100,4
|
|
20240426,130400,2070065150,31100,31100,31100,31050,4
|
|
20240426,130300,2069940800,31100,31050,31100,31050,52
|
|
20240426,130200,2068326150,31100,31100,31100,31100,74
|
|
20240426,130100,2066024750,31100,31100,31100,31100,3
|
|
20240426,130000,2065931450,31100,31100,31150,31100,79
|
|
20240426,125900,2063474500,31100,31100,31100,31100,120
|
|
20240426,125800,2059742500,31150,31150,31150,31150,3
|
|
20240426,125700,2059649050,31150,31100,31150,31100,25
|
|
20240426,125600,2058871050,31100,31100,31100,31100,151
|
|
20240426,125500,2054174950,31100,31100,31150,31100,94
|
|
20240426,125400,2051250200,31100,31100,31100,31100,265
|
|
20240426,125300,2043008700,31150,31150,31150,31100,119
|
|
20240426,125200,2039302100,31100,31150,31150,31100,399
|
|
20240426,125100,2026878200,31150,31150,31150,31150,0
|
|
20240426,125000,2026878200,31150,31150,31200,31150,108
|
|
20240426,124900,2023513950,31200,31200,31200,31200,0
|
|
20240426,124800,2023513950,31200,31200,31200,31200,1
|
|
20240426,124700,2023482750,31200,31200,31200,31200,281
|
|
20240426,124600,2014715550,31200,31200,31250,31200,385
|
|
20240426,124500,2002703450,31200,31200,31200,31200,4
|
|
20240426,124400,2002578650,31200,31200,31200,31200,1
|
|
20240426,124300,2002547450,31200,31200,31200,31200,50
|
|
20240426,124200,2000987450,31150,31250,31250,31150,113
|
|
20240426,124100,1997463500,31250,31250,31250,31250,6
|
|
20240426,124000,1997276000,31250,31250,31250,31250,258
|
|
20240426,123900,1989213500,31200,31200,31200,31200,108
|
|
20240426,123800,1985843900,31200,31200,31200,31200,0
|
|
20240426,123700,1985843900,31200,31250,31250,31200,38
|
|
20240426,123600,1984658250,31250,31250,31250,31250,40
|
|
20240426,123500,1983408250,31250,31250,31250,31250,32
|
|
20240426,123400,1982408250,31250,31250,31250,31250,1
|
|
20240426,123300,1982377000,31200,31250,31250,31200,15
|
|
20240426,123200,1981908500,31250,31250,31250,31250,102
|
|
20240426,123100,1978721000,31250,31250,31250,31250,6
|
|
20240426,123000,1978533500,31250,31300,31300,31250,10
|
|
20240426,122900,1978220950,31250,31250,31250,31250,6
|
|
20240426,122800,1978033450,31250,31250,31250,31250,103
|
|
20240426,122700,1974814700,31250,31250,31250,31250,1
|
|
20240426,122600,1974783450,31250,31250,31250,31250,1
|
|
20240426,122500,1974752200,31200,31200,31200,31200,62
|
|
20240426,122400,1972817800,31200,31200,31200,31200,58
|
|
20240426,122300,1971008200,31200,31200,31200,31200,0
|
|
20240426,122200,1971008200,31200,31250,31250,31200,130
|
|
20240426,122100,1966949700,31200,31200,31200,31200,1
|
|
20240426,122000,1966918500,31250,31200,31250,31200,196
|
|
20240426,121900,1960803250,31200,31150,31200,31150,1451
|
|
20240426,121800,1915604200,31150,31150,31150,31150,57
|
|
20240426,121700,1913828650,31150,31150,31150,31100,31
|
|
20240426,121600,1912863750,31100,31100,31150,31100,9
|
|
20240426,121500,1912583650,31150,31150,31150,31100,41
|
|
20240426,121400,1911308000,31100,31150,31150,31100,222
|
|
20240426,121300,1904403550,31150,31150,31150,31150,0
|
|
20240426,121200,1904403550,31150,31150,31150,31150,323
|
|
20240426,121100,1894342100,31150,31250,31250,31150,135
|
|
20240426,121000,1890132750,31250,31250,31250,31250,0
|
|
20240426,120900,1890132750,31250,31250,31250,31250,27
|
|
20240426,120800,1889289000,31250,31250,31250,31250,15
|
|
20240426,120700,1888820250,31250,31150,31250,31150,26
|
|
20240426,120600,1888009850,31150,31150,31150,31150,379
|
|
20240426,120500,1876204000,31200,31200,31200,31200,10
|
|
20240426,120400,1875892000,31200,31200,31200,31200,79
|
|
20240426,120300,1873427200,31150,31150,31150,31150,268
|
|
20240426,120200,1865079000,31150,31200,31200,31150,520
|
|
20240426,120100,1848880500,31200,31200,31200,31200,10
|
|
20240426,120000,1848568500,31150,31250,31250,31150,102
|
|
20240426,115900,1845387750,31250,31250,31250,31250,0
|
|
20240426,115800,1845387750,31250,31250,31250,31250,1
|
|
20240426,115700,1845356500,31250,31250,31250,31250,0
|
|
20240426,115600,1845356500,31250,31250,31250,31250,10
|
|
20240426,115500,1845044000,31250,31250,31250,31250,12
|
|
20240426,115400,1844669000,31150,31250,31250,31150,311
|
|
20240426,115300,1834978800,31200,31200,31200,31200,100
|
|
20240426,115200,1831858800,31250,31200,31250,31200,167
|
|
20240426,115100,1826648150,31150,31150,31150,31150,0
|
|
20240426,115000,1826648150,31150,31250,31250,31150,502
|
|
20240426,114900,1810988000,31250,31250,31250,31250,73
|
|
20240426,114800,1808706750,31250,31250,31250,31250,261
|
|
20240426,114700,1800550500,31200,31200,31200,31200,12
|
|
20240426,114600,1800176100,31200,31200,31250,31200,203
|
|
20240426,114500,1793841850,31250,31250,31250,31200,65
|
|
20240426,114400,1791813100,31250,31250,31250,31250,317
|
|
20240426,114300,1781906850,31250,31300,31300,31250,411
|
|
20240426,114200,1769062900,31300,31300,31350,31300,66
|
|
20240426,114100,1766997050,31350,31300,31350,31300,112
|
|
20240426,114000,1763486450,31300,31300,31300,31300,20
|
|
20240426,113900,1762860450,31300,31350,31350,31300,40
|
|
20240426,113800,1761606950,31350,31300,31350,31300,11
|
|
20240426,113700,1761262150,31350,31350,31350,31350,0
|
|
20240426,113600,1761262150,31350,31350,31350,31350,1
|
|
20240426,113500,1761230800,31350,31350,31350,31350,84
|
|
20240426,113400,1758597400,31350,31350,31350,31350,89
|
|
20240426,113300,1755807250,31350,31300,31350,31300,2
|
|
20240426,113200,1755744600,31350,31350,31350,31350,43
|
|
20240426,113100,1754396550,31350,31300,31350,31300,14
|
|
20240426,113000,1753957850,31350,31350,31350,31300,28
|
|
20240426,112900,1753080800,31350,31350,31350,31350,5
|
|
20240426,112800,1752924050,31350,31350,31350,31350,9
|
|
20240426,112700,1752641900,31350,31350,31350,31350,31
|
|
20240426,112600,1751670050,31300,31300,31300,31300,153
|
|
20240426,112500,1746881150,31300,31300,31300,31300,26
|
|
20240426,112400,1746067350,31300,31250,31350,31250,77
|
|
20240426,112300,1743657250,31300,31250,31300,31250,29
|
|
20240426,112200,1742750050,31300,31300,31300,31300,100
|
|
20240426,112100,1739620050,31300,31300,31300,31300,20
|
|
20240426,112000,1738994050,31300,31250,31300,31250,3
|
|
20240426,111900,1738900250,31300,31350,31350,31300,100
|
|
20240426,111800,1735770150,31350,31350,31350,31350,5
|
|
20240426,111700,1735613400,31350,31350,31350,31350,204
|
|
20240426,111600,1729218000,31350,31350,31350,31350,5
|
|
20240426,111500,1729061250,31350,31200,31350,31200,912
|
|
20240426,111400,1700543500,31200,31200,31200,31200,42
|
|
20240426,111300,1699233100,31150,31150,31150,31150,712
|
|
20240426,111200,1677054300,31150,31150,31150,31150,107
|
|
20240426,111100,1673721250,31150,31150,31150,31150,0
|
|
20240426,111000,1673721250,31150,31100,31150,31100,1725
|
|
20240426,110900,1620068350,31100,31150,31150,31100,47
|
|
20240426,110800,1618606400,31150,31150,31150,31150,0
|
|
20240426,110700,1618606400,31150,31150,31150,31150,3
|
|
20240426,110600,1618512950,31100,31100,31100,31100,20
|
|
20240426,110500,1617890950,31100,31100,31100,31100,17
|
|
20240426,110400,1617362250,31150,31200,31200,31150,186
|
|
20240426,110300,1611568250,31150,31150,31200,31150,189
|
|
20240426,110200,1605673500,31150,31150,31150,31150,32
|
|
20240426,110100,1604676700,31150,31150,31150,31100,51
|
|
20240426,110000,1603088550,31050,31100,31100,31050,461
|
|
20240426,105900,1588752100,31100,31100,31100,31100,112
|
|
20240426,105800,1585268900,31100,31100,31100,31100,7
|
|
20240426,105700,1585051200,31100,31100,31100,31050,179
|
|
20240426,105600,1579485300,31100,31100,31100,31100,5
|
|
20240426,105500,1579329800,31050,31050,31100,31050,462
|
|
20240426,105400,1564974050,31100,31100,31100,31100,5
|
|
20240426,105300,1564818550,31050,31000,31050,31000,344
|
|
20240426,105200,1554137600,31000,31000,31000,31000,332
|
|
20240426,105100,1543845600,31050,31050,31050,31050,15
|
|
20240426,105000,1543379850,31000,31000,31050,31000,155
|
|
20240426,104900,1538574800,31000,30950,31000,30950,2471
|
|
20240426,104800,1462054000,30950,30950,30950,30950,52
|
|
20240426,104700,1460444600,30950,30950,31000,30950,216
|
|
20240426,104600,1453756850,30950,30950,30950,30950,84
|
|
20240426,104500,1451157050,30950,30950,30950,30950,303
|
|
20240426,104400,1441779200,30950,30950,30950,30950,187
|
|
20240426,104300,1435991550,31000,31000,31000,31000,2
|
|
20240426,104200,1435929550,30950,31000,31000,30950,32
|
|
20240426,104100,1434937800,31000,31000,31000,30900,3044
|
|
20240426,104000,1340685650,31050,31050,31050,31000,502
|
|
20240426,103900,1325099050,31050,31000,31050,31000,65
|
|
20240426,103800,1323083850,31050,31000,31050,31000,105
|
|
20240426,103700,1319828650,31050,31000,31050,31000,22
|
|
20240426,103600,1319145600,31050,31050,31050,31050,21
|
|
20240426,103500,1318493550,31000,31000,31050,31000,375
|
|
20240426,103400,1306868400,31000,31000,31000,31000,71
|
|
20240426,103300,1304667400,31000,31050,31050,31000,74
|
|
20240426,103200,1302372400,31050,31050,31050,31000,94
|
|
20240426,103100,1299453750,31000,31050,31050,31000,599
|
|
20240426,103000,1280866750,31050,31050,31050,31000,58
|
|
20240426,102900,1279066250,31050,31050,31050,31000,209
|
|
20240426,102800,1272582300,31050,31000,31050,31000,270
|
|
20240426,102700,1264208500,31050,31050,31050,31050,55
|
|
20240426,102600,1262500750,31050,31100,31100,31050,9
|
|
20240426,102500,1262221250,31050,31050,31050,31050,82
|
|
20240426,102400,1259675150,31050,31050,31050,31000,178
|
|
20240426,102300,1254150600,31050,31050,31050,31050,1159
|
|
20240426,102200,1218163650,31000,31000,31000,31000,19
|
|
20240426,102100,1217574650,31000,31000,31000,30950,223
|
|
20240426,102000,1210664150,31000,31000,31050,31000,204
|
|
20240426,101900,1204334850,31050,31000,31050,30950,115
|
|
20240426,101800,1200775200,30900,30950,31000,30900,745
|
|
20240426,101700,1177706550,30950,30950,31000,30950,272
|
|
20240426,101600,1169287650,31000,30950,31000,30900,145
|
|
20240426,101500,1164799850,31000,31000,31000,30900,776
|
|
20240426,101400,1140775550,31000,30950,31000,30950,144
|
|
20240426,101300,1136314850,30950,31000,31000,30950,388
|
|
20240426,101200,1124304250,31000,31000,31000,30950,607
|
|
20240426,101100,1105502050,31000,31000,31000,31000,135
|
|
20240426,101000,1101317050,31000,31100,31100,31000,44
|
|
20240426,100900,1099951750,30950,31000,31100,30950,1083
|
|
20240426,100800,1066376400,31000,31000,31000,30950,388
|
|
20240426,100700,1054353750,31000,31000,31050,30950,583
|
|
20240426,100600,1036295350,31000,31050,31100,31000,877
|
|
20240426,100500,1009098350,31100,31050,31100,31000,1452
|
|
20240426,100400,964063800,31050,31200,31200,31050,823
|
|
20240426,100300,938465200,31200,31200,31200,31150,299
|
|
20240426,100200,929136500,31200,31200,31250,31200,379
|
|
20240426,100100,917311550,31200,31250,31250,31200,110
|
|
20240426,100000,913879450,31200,31250,31250,31200,685
|
|
20240426,095900,892496100,31250,31300,31300,31250,579
|
|
20240426,095800,874388700,31300,31350,31350,31300,121
|
|
20240426,095700,870600100,31350,31300,31400,31300,593
|
|
20240426,095600,852031400,31300,31350,31350,31300,199
|
|
20240426,095500,845795050,31400,31300,31400,31300,99
|
|
20240426,095400,842694800,31350,31400,31400,31350,1723
|
|
20240426,095300,788668650,31400,31400,31500,31400,371
|
|
20240426,095200,777019050,31400,31400,31450,31400,1247
|
|
20240426,095100,737857900,31400,31400,31500,31400,525
|
|
20240426,095000,721371700,31400,31400,31400,31400,232
|
|
20240426,094900,714086900,31400,31450,31450,31400,274
|
|
20240426,094800,705482850,31450,31400,31450,31400,107
|
|
20240426,094700,702123000,31400,31500,31500,31400,280
|
|
20240426,094600,693314850,31500,31550,31550,31450,83
|
|
20240426,094500,690702300,31450,31450,31450,31450,1
|
|
20240426,094400,690670850,31450,31550,31550,31450,44
|
|
20240426,094300,689282850,31450,31450,31450,31450,2
|
|
20240426,094200,689219950,31550,31450,31550,31400,308
|
|
20240426,094100,679536050,31550,31600,31600,31500,493
|
|
20240426,094000,663989750,31550,31550,31600,31550,40
|
|
20240426,093900,662727700,31600,31500,31600,31500,124
|
|
20240426,093800,658818400,31500,31550,31550,31500,303
|
|
20240426,093700,649270400,31550,31600,31600,31550,505
|
|
20240426,093600,633317600,31550,31600,31600,31550,101
|
|
20240426,093500,630126050,31600,31650,31650,31600,24
|
|
20240426,093400,629367500,31650,31550,31650,31550,285
|
|
20240426,093300,620360250,31550,31550,31600,31550,113
|
|
20240426,093200,616790050,31550,31600,31600,31550,58
|
|
20240426,093100,614959700,31600,31550,31600,31550,10
|
|
20240426,093000,614643900,31550,31550,31600,31550,353
|
|
20240426,092900,603506250,31550,31550,31550,31550,37
|
|
20240426,092800,602338900,31550,31550,31550,31550,1
|
|
20240426,092700,602307350,31550,31600,31600,31550,71
|
|
20240426,092600,600063850,31600,31500,31600,31500,509
|
|
20240426,092500,584006350,31500,31500,31500,31500,4
|
|
20240426,092400,583880350,31500,31550,31550,31500,640
|
|
20240426,092300,563694450,31550,31550,31550,31500,213
|
|
20240426,092200,556981900,31500,31500,31550,31500,116
|
|
20240426,092100,553325750,31500,31500,31550,31500,550
|
|
20240426,092000,535996050,31500,31550,31550,31500,284
|
|
20240426,091900,527036500,31550,31550,31600,31550,429
|
|
20240426,091800,513494050,31600,31550,31600,31550,293
|
|
20240426,091700,504241600,31550,31450,31550,31450,351
|
|
20240426,091600,493170450,31450,31600,31600,31450,277
|
|
20240426,091500,484443300,31600,31550,31600,31550,598
|
|
20240426,091400,465551150,31500,31450,31500,31400,168
|
|
20240426,091300,460268500,31400,31550,31550,31400,1574
|
|
20240426,091200,410704550,31550,31500,31550,31500,212
|
|
20240426,091100,404025050,31500,31500,31500,31400,784
|
|
20240426,091000,379394900,31600,31450,31600,31400,150
|
|
20240426,090900,374671600,31450,31400,31450,31400,358
|
|
20240426,090800,363413950,31400,31350,31600,31350,1240
|
|
20240426,090700,324526900,31350,31500,31600,31350,2173
|
|
20240426,090600,256174000,31500,31650,31650,31500,2501
|
|
20240426,090500,177267600,31600,31750,31750,31600,588
|
|
20240426,090400,158652950,31750,31600,31800,31550,1068
|
|
20240426,090300,124759950,31600,31600,31650,31550,456
|
|
20240426,090200,110358500,31600,31650,31650,31550,1454
|
|
20240426,090100,64421100,31600,31650,31750,31600,555
|
|
20240426,090000,46852600,31650,31650,31800,31650,1479
|