721 lines
42 KiB
CSV
721 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,205800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,205700,180398080000,250000,250000,250000,250000,0
|
|
20240426,205600,180398080000,250000,250000,250000,250000,0
|
|
20240426,205500,180398080000,250000,250000,250000,250000,0
|
|
20240426,205400,180398080000,250000,250000,250000,250000,0
|
|
20240426,205300,180398080000,250000,250000,250000,250000,0
|
|
20240426,205200,180398080000,250000,250000,250000,250000,0
|
|
20240426,205100,180398080000,250000,250000,250000,250000,0
|
|
20240426,205000,180398080000,250000,250000,250000,250000,0
|
|
20240426,204900,180398080000,250000,250000,250000,250000,0
|
|
20240426,204800,180398080000,250000,250000,250000,250000,0
|
|
20240426,204700,180398080000,250000,250000,250000,250000,0
|
|
20240426,204600,180398080000,250000,250000,250000,250000,0
|
|
20240426,204500,180398080000,250000,250000,250000,250000,0
|
|
20240426,204400,180398080000,250000,250000,250000,250000,0
|
|
20240426,204300,180398080000,250000,250000,250000,250000,0
|
|
20240426,204200,180398080000,250000,250000,250000,250000,0
|
|
20240426,204100,180398080000,250000,250000,250000,250000,0
|
|
20240426,204000,180398080000,250000,250000,250000,250000,0
|
|
20240426,203900,180398080000,250000,250000,250000,250000,0
|
|
20240426,203800,180398080000,250000,250000,250000,250000,0
|
|
20240426,203700,180398080000,250000,250000,250000,250000,0
|
|
20240426,203600,180398080000,250000,250000,250000,250000,0
|
|
20240426,203500,180398080000,250000,250000,250000,250000,0
|
|
20240426,203400,180398080000,250000,250000,250000,250000,0
|
|
20240426,203300,180398080000,250000,250000,250000,250000,0
|
|
20240426,203200,180398080000,250000,250000,250000,250000,0
|
|
20240426,203100,180398080000,250000,250000,250000,250000,0
|
|
20240426,203000,180398080000,250000,250000,250000,250000,0
|
|
20240426,202900,180398080000,250000,250000,250000,250000,0
|
|
20240426,202800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,202700,180398080000,250000,250000,250000,250000,0
|
|
20240426,202600,180398080000,250000,250000,250000,250000,0
|
|
20240426,202500,180398080000,250000,250000,250000,250000,0
|
|
20240426,202400,180398080000,250000,250000,250000,250000,0
|
|
20240426,202300,180398080000,250000,250000,250000,250000,0
|
|
20240426,202200,180398080000,250000,250000,250000,250000,0
|
|
20240426,202100,180398080000,250000,250000,250000,250000,0
|
|
20240426,202000,180398080000,250000,250000,250000,250000,0
|
|
20240426,201900,180398080000,250000,250000,250000,250000,0
|
|
20240426,201800,180398080000,250000,250000,250000,250000,0
|
|
20240426,201700,180398080000,250000,250000,250000,250000,0
|
|
20240426,201600,180398080000,250000,250000,250000,250000,0
|
|
20240426,201500,180398080000,250000,250000,250000,250000,0
|
|
20240426,201400,180398080000,250000,250000,250000,250000,0
|
|
20240426,201300,180398080000,250000,250000,250000,250000,0
|
|
20240426,201200,180398080000,250000,250000,250000,250000,0
|
|
20240426,201100,180398080000,250000,250000,250000,250000,0
|
|
20240426,201000,180398080000,250000,250000,250000,250000,0
|
|
20240426,200900,180398080000,250000,250000,250000,250000,0
|
|
20240426,200800,180398080000,250000,250000,250000,250000,0
|
|
20240426,200700,180398080000,250000,250000,250000,250000,0
|
|
20240426,200600,180398080000,250000,250000,250000,250000,0
|
|
20240426,200500,180398080000,250000,250000,250000,250000,0
|
|
20240426,200400,180398080000,250000,250000,250000,250000,0
|
|
20240426,200300,180398080000,250000,250000,250000,250000,0
|
|
20240426,200200,180398080000,250000,250000,250000,250000,0
|
|
20240426,200100,180398080000,250000,250000,250000,250000,0
|
|
20240426,200000,180398080000,250000,250000,250000,250000,0
|
|
20240426,195900,180398080000,250000,250000,250000,250000,0
|
|
20240426,195800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,195700,180398080000,250000,250000,250000,250000,0
|
|
20240426,195600,180398080000,250000,250000,250000,250000,0
|
|
20240426,195500,180398080000,250000,250000,250000,250000,0
|
|
20240426,195400,180398080000,250000,250000,250000,250000,0
|
|
20240426,195300,180398080000,250000,250000,250000,250000,0
|
|
20240426,195200,180398080000,250000,250000,250000,250000,0
|
|
20240426,195100,180398080000,250000,250000,250000,250000,0
|
|
20240426,195000,180398080000,250000,250000,250000,250000,0
|
|
20240426,194900,180398080000,250000,250000,250000,250000,0
|
|
20240426,194800,180398080000,250000,250000,250000,250000,0
|
|
20240426,194700,180398080000,250000,250000,250000,250000,0
|
|
20240426,194600,180398080000,250000,250000,250000,250000,0
|
|
20240426,194500,180398080000,250000,250000,250000,250000,0
|
|
20240426,194400,180398080000,250000,250000,250000,250000,0
|
|
20240426,194300,180398080000,250000,250000,250000,250000,0
|
|
20240426,194200,180398080000,250000,250000,250000,250000,0
|
|
20240426,194100,180398080000,250000,250000,250000,250000,0
|
|
20240426,194000,180398080000,250000,250000,250000,250000,0
|
|
20240426,193900,180398080000,250000,250000,250000,250000,0
|
|
20240426,193800,180398080000,250000,250000,250000,250000,0
|
|
20240426,193700,180398080000,250000,250000,250000,250000,0
|
|
20240426,193600,180398080000,250000,250000,250000,250000,0
|
|
20240426,193500,180398080000,250000,250000,250000,250000,0
|
|
20240426,193400,180398080000,250000,250000,250000,250000,0
|
|
20240426,193300,180398080000,250000,250000,250000,250000,0
|
|
20240426,193200,180398080000,250000,250000,250000,250000,0
|
|
20240426,193100,180398080000,250000,250000,250000,250000,0
|
|
20240426,193000,180398080000,250000,250000,250000,250000,0
|
|
20240426,192900,180398080000,250000,250000,250000,250000,0
|
|
20240426,192800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,192700,180398080000,250000,250000,250000,250000,0
|
|
20240426,192600,180398080000,250000,250000,250000,250000,0
|
|
20240426,192500,180398080000,250000,250000,250000,250000,0
|
|
20240426,192400,180398080000,250000,250000,250000,250000,0
|
|
20240426,192300,180398080000,250000,250000,250000,250000,0
|
|
20240426,192200,180398080000,250000,250000,250000,250000,0
|
|
20240426,192100,180398080000,250000,250000,250000,250000,0
|
|
20240426,192000,180398080000,250000,250000,250000,250000,0
|
|
20240426,191900,180398080000,250000,250000,250000,250000,0
|
|
20240426,191800,180398080000,250000,250000,250000,250000,0
|
|
20240426,191700,180398080000,250000,250000,250000,250000,0
|
|
20240426,191600,180398080000,250000,250000,250000,250000,0
|
|
20240426,191500,180398080000,250000,250000,250000,250000,0
|
|
20240426,191400,180398080000,250000,250000,250000,250000,0
|
|
20240426,191300,180398080000,250000,250000,250000,250000,0
|
|
20240426,191200,180398080000,250000,250000,250000,250000,0
|
|
20240426,191100,180398080000,250000,250000,250000,250000,0
|
|
20240426,191000,180398080000,250000,250000,250000,250000,0
|
|
20240426,190900,180398080000,250000,250000,250000,250000,0
|
|
20240426,190800,180398080000,250000,250000,250000,250000,0
|
|
20240426,190700,180398080000,250000,250000,250000,250000,0
|
|
20240426,190600,180398080000,250000,250000,250000,250000,0
|
|
20240426,190500,180398080000,250000,250000,250000,250000,0
|
|
20240426,190400,180398080000,250000,250000,250000,250000,0
|
|
20240426,190300,180398080000,250000,250000,250000,250000,0
|
|
20240426,190200,180398080000,250000,250000,250000,250000,0
|
|
20240426,190100,180398080000,250000,250000,250000,250000,0
|
|
20240426,190000,180398080000,250000,250000,250000,250000,0
|
|
20240426,185900,180398080000,250000,250000,250000,250000,0
|
|
20240426,185800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,185700,180398080000,250000,250000,250000,250000,0
|
|
20240426,185600,180398080000,250000,250000,250000,250000,0
|
|
20240426,185500,180398080000,250000,250000,250000,250000,0
|
|
20240426,185400,180398080000,250000,250000,250000,250000,0
|
|
20240426,185300,180398080000,250000,250000,250000,250000,0
|
|
20240426,185200,180398080000,250000,250000,250000,250000,0
|
|
20240426,185100,180398080000,250000,250000,250000,250000,0
|
|
20240426,185000,180398080000,250000,250000,250000,250000,0
|
|
20240426,184900,180398080000,250000,250000,250000,250000,0
|
|
20240426,184800,180398080000,250000,250000,250000,250000,0
|
|
20240426,184700,180398080000,250000,250000,250000,250000,0
|
|
20240426,184600,180398080000,250000,250000,250000,250000,0
|
|
20240426,184500,180398080000,250000,250000,250000,250000,0
|
|
20240426,184400,180398080000,250000,250000,250000,250000,0
|
|
20240426,184300,180398080000,250000,250000,250000,250000,0
|
|
20240426,184200,180398080000,250000,250000,250000,250000,0
|
|
20240426,184100,180398080000,250000,250000,250000,250000,0
|
|
20240426,184000,180398080000,250000,250000,250000,250000,0
|
|
20240426,183900,180398080000,250000,250000,250000,250000,0
|
|
20240426,183800,180398080000,250000,250000,250000,250000,0
|
|
20240426,183700,180398080000,250000,250000,250000,250000,0
|
|
20240426,183600,180398080000,250000,250000,250000,250000,0
|
|
20240426,183500,180398080000,250000,250000,250000,250000,0
|
|
20240426,183400,180398080000,250000,250000,250000,250000,0
|
|
20240426,183300,180398080000,250000,250000,250000,250000,0
|
|
20240426,183200,180398080000,250000,250000,250000,250000,0
|
|
20240426,183100,180398080000,250000,250000,250000,250000,0
|
|
20240426,183000,180398080000,250000,250000,250000,250000,0
|
|
20240426,182900,180398080000,250000,250000,250000,250000,0
|
|
20240426,182800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,182700,180398080000,250000,250000,250000,250000,0
|
|
20240426,182600,180398080000,250000,250000,250000,250000,0
|
|
20240426,182500,180398080000,250000,250000,250000,250000,0
|
|
20240426,182400,180398080000,250000,250000,250000,250000,0
|
|
20240426,182300,180398080000,250000,250000,250000,250000,0
|
|
20240426,182200,180398080000,250000,250000,250000,250000,0
|
|
20240426,182100,180398080000,250000,250000,250000,250000,0
|
|
20240426,182000,180398080000,250000,250000,250000,250000,0
|
|
20240426,181900,180398080000,250000,250000,250000,250000,0
|
|
20240426,181800,180398080000,250000,250000,250000,250000,0
|
|
20240426,181700,180398080000,250000,250000,250000,250000,0
|
|
20240426,181600,180398080000,250000,250000,250000,250000,0
|
|
20240426,181500,180398080000,250000,250000,250000,250000,0
|
|
20240426,181400,180398080000,250000,250000,250000,250000,0
|
|
20240426,181300,180398080000,250000,250000,250000,250000,0
|
|
20240426,181200,180398080000,250000,250000,250000,250000,0
|
|
20240426,181100,180398080000,250000,250000,250000,250000,0
|
|
20240426,181000,180398080000,250000,250000,250000,250000,0
|
|
20240426,180900,180398080000,250000,250000,250000,250000,0
|
|
20240426,180800,180398080000,250000,250000,250000,250000,0
|
|
20240426,180700,180398080000,250000,250000,250000,250000,0
|
|
20240426,180600,180398080000,250000,250000,250000,250000,0
|
|
20240426,180500,180398080000,250000,250000,250000,250000,0
|
|
20240426,180400,180398080000,250000,250000,250000,250000,0
|
|
20240426,180300,180398080000,250000,250000,250000,250000,0
|
|
20240426,180200,180398080000,250000,250000,250000,250000,0
|
|
20240426,180100,180398080000,250000,250000,250000,250000,0
|
|
20240426,180000,180398080000,250000,250000,250000,250000,0
|
|
20240426,175900,180398080000,250000,250000,250000,250000,0
|
|
20240426,175800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,175700,180398080000,250000,250000,250000,250000,0
|
|
20240426,175600,180398080000,250000,250000,250000,250000,0
|
|
20240426,175500,180398080000,250000,250000,250000,250000,0
|
|
20240426,175400,180398080000,250000,250000,250000,250000,0
|
|
20240426,175300,180398080000,250000,250000,250000,250000,0
|
|
20240426,175200,180398080000,250000,250000,250000,250000,0
|
|
20240426,175100,180398080000,250000,250000,250000,250000,0
|
|
20240426,175000,180398080000,250000,250000,250000,250000,0
|
|
20240426,174900,180398080000,250000,250000,250000,250000,0
|
|
20240426,174800,180398080000,250000,250000,250000,250000,0
|
|
20240426,174700,180398080000,250000,250000,250000,250000,0
|
|
20240426,174600,180398080000,250000,250000,250000,250000,0
|
|
20240426,174500,180398080000,250000,250000,250000,250000,0
|
|
20240426,174400,180398080000,250000,250000,250000,250000,0
|
|
20240426,174300,180398080000,250000,250000,250000,250000,0
|
|
20240426,174200,180398080000,250000,250000,250000,250000,0
|
|
20240426,174100,180398080000,250000,250000,250000,250000,0
|
|
20240426,174000,180398080000,250000,250000,250000,250000,0
|
|
20240426,173900,180398080000,250000,250000,250000,250000,0
|
|
20240426,173800,180398080000,250000,250000,250000,250000,0
|
|
20240426,173700,180398080000,250000,250000,250000,250000,0
|
|
20240426,173600,180398080000,250000,250000,250000,250000,0
|
|
20240426,173500,180398080000,250000,250000,250000,250000,0
|
|
20240426,173400,180398080000,250000,250000,250000,250000,0
|
|
20240426,173300,180398080000,250000,250000,250000,250000,0
|
|
20240426,173200,180398080000,250000,250000,250000,250000,0
|
|
20240426,173100,180398080000,250000,250000,250000,250000,0
|
|
20240426,173000,180398080000,250000,250000,250000,250000,0
|
|
20240426,172900,180398080000,250000,250000,250000,250000,0
|
|
20240426,172800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,172700,180398080000,250000,250000,250000,250000,0
|
|
20240426,172600,180398080000,250000,250000,250000,250000,0
|
|
20240426,172500,180398080000,250000,250000,250000,250000,0
|
|
20240426,172400,180398080000,250000,250000,250000,250000,0
|
|
20240426,172300,180398080000,250000,250000,250000,250000,0
|
|
20240426,172200,180398080000,250000,250000,250000,250000,0
|
|
20240426,172100,180398080000,250000,250000,250000,250000,0
|
|
20240426,172000,180398080000,250000,250000,250000,250000,0
|
|
20240426,171900,180398080000,250000,250000,250000,250000,0
|
|
20240426,171800,180398080000,250000,250000,250000,250000,0
|
|
20240426,171700,180398080000,250000,250000,250000,250000,0
|
|
20240426,171600,180398080000,250000,250000,250000,250000,0
|
|
20240426,171500,180398080000,250000,250000,250000,250000,0
|
|
20240426,171400,180398080000,250000,250000,250000,250000,0
|
|
20240426,171300,180398080000,250000,250000,250000,250000,0
|
|
20240426,171200,180398080000,250000,250000,250000,250000,0
|
|
20240426,171100,180398080000,250000,250000,250000,250000,0
|
|
20240426,171000,180398080000,250000,250000,250000,250000,0
|
|
20240426,170900,180398080000,250000,250000,250000,250000,0
|
|
20240426,170800,180398080000,250000,250000,250000,250000,0
|
|
20240426,170700,180398080000,250000,250000,250000,250000,0
|
|
20240426,170600,180398080000,250000,250000,250000,250000,0
|
|
20240426,170500,180398080000,250000,250000,250000,250000,0
|
|
20240426,170400,180398080000,250000,250000,250000,250000,0
|
|
20240426,170300,180398080000,250000,250000,250000,250000,0
|
|
20240426,170200,180398080000,250000,250000,250000,250000,0
|
|
20240426,170100,180398080000,250000,250000,250000,250000,0
|
|
20240426,170000,180398080000,250000,250000,250000,250000,0
|
|
20240426,165900,180398080000,250000,250000,250000,250000,0
|
|
20240426,165800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,165700,180398080000,250000,250000,250000,250000,0
|
|
20240426,165600,180398080000,250000,250000,250000,250000,0
|
|
20240426,165500,180398080000,250000,250000,250000,250000,0
|
|
20240426,165400,180398080000,250000,250000,250000,250000,0
|
|
20240426,165300,180398080000,250000,250000,250000,250000,0
|
|
20240426,165200,180398080000,250000,250000,250000,250000,0
|
|
20240426,165100,180398080000,250000,250000,250000,250000,0
|
|
20240426,165000,180398080000,250000,250000,250000,250000,0
|
|
20240426,164900,180398080000,250000,250000,250000,250000,0
|
|
20240426,164800,180398080000,250000,250000,250000,250000,0
|
|
20240426,164700,180398080000,250000,250000,250000,250000,0
|
|
20240426,164600,180398080000,250000,250000,250000,250000,0
|
|
20240426,164500,180398080000,250000,250000,250000,250000,0
|
|
20240426,164400,180398080000,250000,250000,250000,250000,0
|
|
20240426,164300,180398080000,250000,250000,250000,250000,0
|
|
20240426,164200,180398080000,250000,250000,250000,250000,0
|
|
20240426,164100,180398080000,250000,250000,250000,250000,0
|
|
20240426,164000,180398080000,250000,250000,250000,250000,0
|
|
20240426,163900,180398080000,250000,250000,250000,250000,0
|
|
20240426,163800,180398080000,250000,250000,250000,250000,0
|
|
20240426,163700,180398080000,250000,250000,250000,250000,0
|
|
20240426,163600,180398080000,250000,250000,250000,250000,0
|
|
20240426,163500,180398080000,250000,250000,250000,250000,0
|
|
20240426,163400,180398080000,250000,250000,250000,250000,0
|
|
20240426,163300,180398080000,250000,250000,250000,250000,0
|
|
20240426,163200,180398080000,250000,250000,250000,250000,0
|
|
20240426,163100,180398080000,250000,250000,250000,250000,0
|
|
20240426,163000,180398080000,250000,250000,250000,250000,0
|
|
20240426,162900,180398080000,250000,250000,250000,250000,0
|
|
20240426,162800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,162700,180398080000,250000,250000,250000,250000,0
|
|
20240426,162600,180398080000,250000,250000,250000,250000,0
|
|
20240426,162500,180398080000,250000,250000,250000,250000,0
|
|
20240426,162400,180398080000,250000,250000,250000,250000,0
|
|
20240426,162300,180398080000,250000,250000,250000,250000,0
|
|
20240426,162200,180398080000,250000,250000,250000,250000,0
|
|
20240426,162100,180398080000,250000,250000,250000,250000,0
|
|
20240426,162000,180398080000,250000,250000,250000,250000,0
|
|
20240426,161900,180398080000,250000,250000,250000,250000,0
|
|
20240426,161800,180398080000,250000,250000,250000,250000,0
|
|
20240426,161700,180398080000,250000,250000,250000,250000,0
|
|
20240426,161600,180398080000,250000,250000,250000,250000,0
|
|
20240426,161500,180398080000,250000,250000,250000,250000,0
|
|
20240426,161400,180398080000,250000,250000,250000,250000,0
|
|
20240426,161300,180398080000,250000,250000,250000,250000,0
|
|
20240426,161200,180398080000,250000,250000,250000,250000,0
|
|
20240426,161100,180398080000,250000,250000,250000,250000,0
|
|
20240426,161000,180398080000,250000,250000,250000,250000,0
|
|
20240426,160900,180398080000,250000,250000,250000,250000,0
|
|
20240426,160800,180398080000,250000,250000,250000,250000,0
|
|
20240426,160700,180398080000,250000,250000,250000,250000,0
|
|
20240426,160600,180398080000,250000,250000,250000,250000,0
|
|
20240426,160500,180398080000,250000,250000,250000,250000,0
|
|
20240426,160400,180398080000,250000,250000,250000,250000,0
|
|
20240426,160300,180398080000,250000,250000,250000,250000,0
|
|
20240426,160200,180398080000,250000,250000,250000,250000,0
|
|
20240426,160100,180398080000,250000,250000,250000,250000,0
|
|
20240426,160000,180398080000,250000,250000,250000,250000,0
|
|
20240426,155900,180398080000,250000,250000,250000,250000,0
|
|
20240426,155800,180398080000,250000,250000,250000,250000,20623
|
|
20240426,155700,180398080000,250000,250000,250000,250000,0
|
|
20240426,155600,180398080000,250000,250000,250000,250000,0
|
|
20240426,155500,180398080000,250000,250000,250000,250000,0
|
|
20240426,155400,180398080000,250000,250000,250000,250000,0
|
|
20240426,155300,180398080000,250000,250000,250000,250000,0
|
|
20240426,155200,180398080000,250000,250000,250000,250000,0
|
|
20240426,155100,180398080000,250000,250000,250000,250000,0
|
|
20240426,155000,180398080000,250000,250000,250000,250000,0
|
|
20240426,154900,180398080000,250000,250000,250000,250000,0
|
|
20240426,154800,180398080000,250000,250000,250000,250000,0
|
|
20240426,154700,180398080000,250000,250000,250000,250000,0
|
|
20240426,154600,180398080000,250000,250000,250000,250000,0
|
|
20240426,154500,180398080000,250000,250000,250000,250000,0
|
|
20240426,154400,180398080000,250000,250000,250000,250000,0
|
|
20240426,154300,180398080000,250000,250000,250000,250000,0
|
|
20240426,154200,180398080000,250000,250000,250000,250000,0
|
|
20240426,154100,180398080000,250000,250000,250000,250000,0
|
|
20240426,154000,180398080000,250000,250000,250000,250000,0
|
|
20240426,153900,180398080000,250000,250000,250000,250000,0
|
|
20240426,153800,180398080000,250000,250000,250000,250000,0
|
|
20240426,153700,180398080000,250000,250000,250000,250000,0
|
|
20240426,153600,180398080000,250000,250000,250000,250000,0
|
|
20240426,153500,180398080000,250000,250000,250000,250000,0
|
|
20240426,153400,180398080000,250000,250000,250000,250000,0
|
|
20240426,153300,180398080000,250000,250000,250000,250000,0
|
|
20240426,153200,180398080000,250000,250000,250000,250000,0
|
|
20240426,153100,180398080000,250000,250000,250000,250000,0
|
|
20240426,153000,180398080000,250000,250000,250000,250000,20623
|
|
20240426,152900,175242330000,249500,249500,249500,249500,0
|
|
20240426,152800,175242330000,249500,249500,249500,249500,0
|
|
20240426,152700,175242330000,249500,249500,249500,249500,0
|
|
20240426,152600,175242330000,249500,249500,249500,249500,0
|
|
20240426,152500,175242330000,249500,249500,249500,249500,0
|
|
20240426,152400,175242330000,249500,249500,249500,249500,0
|
|
20240426,152300,175242330000,249500,249500,249500,249500,0
|
|
20240426,152200,175242330000,249500,249500,249500,249500,0
|
|
20240426,152100,175242330000,249500,249500,249500,249500,0
|
|
20240426,152000,175242330000,249500,249500,249500,249500,0
|
|
20240426,151900,175242330000,249500,249500,250000,249500,2939
|
|
20240426,151800,174508525000,249500,250000,250000,249500,2704
|
|
20240426,151700,173832699500,249500,249500,250000,249500,767
|
|
20240426,151600,173641179000,250000,250000,250000,249500,874
|
|
20240426,151500,173422975500,250000,250000,250000,249500,2257
|
|
20240426,151400,172859497000,250000,249000,250000,249000,2702
|
|
20240426,151300,172185414000,249000,249000,249500,249000,450
|
|
20240426,151200,172073198500,249000,248500,249500,248500,4400
|
|
20240426,151100,170977581500,249000,248500,249000,248500,474
|
|
20240426,151000,170859783500,248500,248000,249000,248000,1371
|
|
20240426,150900,170519056000,248000,248500,249000,248000,1697
|
|
20240426,150800,170097337000,248500,248500,249000,248500,710
|
|
20240426,150700,169920828000,248500,248500,249000,248500,695
|
|
20240426,150600,169748082500,248500,248500,249000,248500,437
|
|
20240426,150500,169639451000,249000,248500,249000,248000,831
|
|
20240426,150400,169432837000,248500,249000,249000,248000,1064
|
|
20240426,150300,169168494000,248500,249500,249500,248500,1880
|
|
20240426,150200,168700358500,249000,249000,249500,249000,1104
|
|
20240426,150100,168425382500,249500,249000,249500,249000,583
|
|
20240426,150000,168280114500,249000,249000,249500,249000,588
|
|
20240426,145900,168133458000,249500,249500,249500,249000,484
|
|
20240426,145800,168012768500,249500,249500,249500,249000,296
|
|
20240426,145700,167938967500,249000,249000,249500,249000,820
|
|
20240426,145600,167734671000,249000,249000,249500,249000,630
|
|
20240426,145500,167577559500,249500,249500,249500,249000,557
|
|
20240426,145400,167438676500,249000,249000,249500,249000,1381
|
|
20240426,145300,167094172500,249000,248500,249500,248500,2958
|
|
20240426,145200,166358437000,248500,248500,248500,248000,110
|
|
20240426,145100,166331142000,248000,248000,248500,248000,243
|
|
20240426,145000,166270865500,248000,247500,248500,247500,917
|
|
20240426,144900,166043495000,247500,248000,248500,247500,919
|
|
20240426,144800,165815578000,248000,248000,248500,248000,1069
|
|
20240426,144700,165550413500,248000,248500,248500,248000,171
|
|
20240426,144600,165507984000,248500,248000,248500,248000,719
|
|
20240426,144500,165329388000,248000,248000,248500,248000,625
|
|
20240426,144400,165174216000,248000,248000,248500,247500,370
|
|
20240426,144300,165082468000,247500,247500,248000,247500,407
|
|
20240426,144200,164981596500,247500,248000,248000,247500,752
|
|
20240426,144100,164795155500,247500,247500,248000,247500,100
|
|
20240426,144000,164770404000,247500,247500,248000,247000,682
|
|
20240426,143900,164601669000,247000,247500,247500,247000,709
|
|
20240426,143800,164426532500,247000,247000,247500,247000,540
|
|
20240426,143700,164293093500,247000,247000,247500,246500,935
|
|
20240426,143600,164062065000,246500,248000,248000,246500,3116
|
|
20240426,143500,163291934000,247500,248500,248500,247500,1428
|
|
20240426,143400,162937811500,248000,248000,248500,248000,552
|
|
20240426,143300,162800767000,248000,248500,249000,248000,1434
|
|
20240426,143200,162444407500,249000,248500,249000,248000,1554
|
|
20240426,143100,162058089500,248500,248500,249500,248500,3209
|
|
20240426,143000,161259570000,248500,248500,249000,248500,770
|
|
20240426,142900,161068020000,249000,248000,249000,248000,960
|
|
20240426,142800,160829493500,248500,247500,248500,247500,891
|
|
20240426,142700,160608511000,247500,246500,248000,246500,2286
|
|
20240426,142600,160043751000,247000,247500,247500,246500,1697
|
|
20240426,142500,159624747500,247000,247500,247500,247000,934
|
|
20240426,142400,159393858500,247000,247500,248000,247000,2235
|
|
20240426,142300,158840592000,248000,247500,248000,247500,438
|
|
20240426,142200,158732126000,247500,247000,248000,247000,1030
|
|
20240426,142100,158477273000,247500,247500,248000,247000,2156
|
|
20240426,142000,157944425500,247500,248500,248500,247000,4810
|
|
20240426,141900,156753274500,249000,248500,249000,248500,1188
|
|
20240426,141800,156458028500,248500,249000,249500,248500,2409
|
|
20240426,141700,155858486500,249000,249500,250000,249000,1627
|
|
20240426,141600,155452592500,249500,249500,250000,249500,399
|
|
20240426,141500,155352972500,249500,249500,250000,249500,888
|
|
20240426,141400,155131403500,249500,250000,250000,249500,1329
|
|
20240426,141300,154799785000,250000,249500,250000,249500,316
|
|
20240426,141200,154720859000,249500,249500,250000,249500,444
|
|
20240426,141100,154610078000,249500,250000,250500,249500,1283
|
|
20240426,141000,154289331500,250000,250500,251000,250000,2242
|
|
20240426,140900,153728266500,251000,250500,251000,250500,629
|
|
20240426,140800,153570673000,250500,250500,251000,250500,521
|
|
20240426,140700,153440150000,250500,250500,251000,250500,466
|
|
20240426,140600,153323394500,250500,251000,251500,250500,1786
|
|
20240426,140500,152875170500,251000,251000,251500,251000,1041
|
|
20240426,140400,152613865000,251000,251000,251500,251000,900
|
|
20240426,140300,152387957500,251000,251000,251500,251000,402
|
|
20240426,140200,152286997500,251000,251000,251500,251000,627
|
|
20240426,140100,152129543000,251000,251500,251500,251000,404
|
|
20240426,140000,152028123000,251000,251000,251500,251000,321
|
|
20240426,135900,151947513500,251000,251500,251500,251000,736
|
|
20240426,135800,151762715500,251000,251000,251500,251000,796
|
|
20240426,135700,151562918000,251000,251500,251500,251000,1590
|
|
20240426,135600,151163816500,251000,251000,251500,251000,349
|
|
20240426,135500,151076147000,251000,251500,251500,251000,250
|
|
20240426,135400,151013362000,251000,251000,251500,251000,526
|
|
20240426,135300,150881327000,251000,251000,251500,251000,505
|
|
20240426,135200,150754490000,251000,251000,251500,251000,433
|
|
20240426,135100,150645778000,251500,251500,251500,251000,1869
|
|
20240426,135000,150176632000,251500,251000,251500,251000,278
|
|
20240426,134900,150106766500,251500,251500,251500,251000,525
|
|
20240426,134800,149974846000,251000,251500,251500,251000,297
|
|
20240426,134700,149900260500,251000,251500,251500,251000,766
|
|
20240426,134600,149707950500,251500,251000,251500,251000,553
|
|
20240426,134500,149568944000,251000,251000,251500,251000,1719
|
|
20240426,134400,149136837000,251500,251000,251500,251000,489
|
|
20240426,134300,149013984500,251500,250500,251500,250000,3786
|
|
20240426,134200,148065002500,250000,250000,250500,249500,1793
|
|
20240426,134100,147616769000,250000,249500,250000,249500,321
|
|
20240426,134000,147536637000,250000,250000,250000,249500,398
|
|
20240426,133900,147437169500,250000,250000,250000,249500,483
|
|
20240426,133800,147316437500,249500,250000,250000,249500,533
|
|
20240426,133700,147183303000,250000,249500,250000,249500,394
|
|
20240426,133600,147084864500,249500,250000,250000,249500,249
|
|
20240426,133500,147022686000,249500,249500,250000,249500,379
|
|
20240426,133400,146927984500,250000,249500,250000,249500,796
|
|
20240426,133300,146729180000,250000,250000,250000,249500,266
|
|
20240426,133200,146662723500,249500,249500,250000,249500,478
|
|
20240426,133100,146543420500,249500,249000,250000,249000,1386
|
|
20240426,133000,146197552000,249500,249500,249500,249000,558
|
|
20240426,132900,146058424000,249000,249000,249500,249000,263
|
|
20240426,132800,145992895000,249000,249500,249500,249000,389
|
|
20240426,132700,145896025000,249000,249000,249500,248500,1281
|
|
20240426,132600,145577031000,249000,249000,249500,249000,1081
|
|
20240426,132500,145307853500,249000,249500,249500,249000,464
|
|
20240426,132400,145192264500,249000,249000,249500,249000,663
|
|
20240426,132300,145027148500,249000,249500,250000,249000,2011
|
|
20240426,132200,144525417000,249500,249500,250000,249500,258
|
|
20240426,132100,144461007500,249500,250000,250000,249500,692
|
|
20240426,132000,144288306000,250000,250000,250000,249500,251
|
|
20240426,131900,144225644000,249500,250000,250000,249500,348
|
|
20240426,131800,144138671500,249500,249500,250000,249500,155
|
|
20240426,131700,144099975500,249500,249000,249500,249000,720
|
|
20240426,131600,143920381500,249000,248500,249000,248500,1054
|
|
20240426,131500,143658044000,248500,248500,249000,248500,747
|
|
20240426,131400,143472302000,248500,249000,249000,248500,428
|
|
20240426,131300,143365922000,249000,249000,249500,248500,2880
|
|
20240426,131200,142648819000,249000,249500,250000,249000,3204
|
|
20240426,131100,141849767000,249500,250000,250000,249500,279
|
|
20240426,131000,141780141500,249500,250000,250500,249500,2943
|
|
20240426,130900,141044383000,250000,250000,250500,250000,599
|
|
20240426,130800,140894557000,250000,250000,250500,250000,357
|
|
20240426,130700,140805254500,250000,250000,250500,250000,391
|
|
20240426,130600,140707476000,250000,250000,250500,250000,432
|
|
20240426,130500,140599447500,250000,250000,250500,250000,412
|
|
20240426,130400,140496376000,250500,250000,250500,250000,177
|
|
20240426,130300,140452079000,250000,250000,250500,250000,391
|
|
20240426,130200,140354264500,250000,250000,250500,250000,305
|
|
20240426,130100,140277973000,250000,250000,250500,250000,338
|
|
20240426,130000,140193426000,250500,250500,250500,250000,307
|
|
20240426,125900,140116636500,250000,250000,250500,250000,213
|
|
20240426,125800,140063337000,250000,250500,250500,250000,219
|
|
20240426,125700,140008547500,250000,250000,250500,250000,205
|
|
20240426,125600,139957268000,250500,250500,251000,250000,1530
|
|
20240426,125500,139574021000,250500,250500,251000,250500,240
|
|
20240426,125400,139513894500,250500,251000,251000,250000,1497
|
|
20240426,125300,139139007500,250500,250500,251000,250500,444
|
|
20240426,125200,139027783000,251000,250500,251000,250500,271
|
|
20240426,125100,138959881500,250500,251000,251000,250500,1088
|
|
20240426,125000,138687333000,250500,251000,251000,250500,185
|
|
20240426,124900,138640976000,250500,251000,251000,250500,1491
|
|
20240426,124800,138267430500,251000,250500,251000,250500,362
|
|
20240426,124700,138176668000,251000,251000,251000,250500,418
|
|
20240426,124600,138071770000,250500,251000,251000,250500,2206
|
|
20240426,124500,137518339000,251500,251500,251500,251000,236
|
|
20240426,124400,137459043000,251000,252000,252000,251000,2348
|
|
20240426,124300,136868525000,252000,252000,252000,251500,223
|
|
20240426,124200,136812377000,251500,252000,252000,251500,573
|
|
20240426,124100,136668050000,251500,252000,252000,251500,676
|
|
20240426,124000,136497805000,252000,252000,252000,251500,905
|
|
20240426,123900,136269815000,252000,252000,252000,251500,2001
|
|
20240426,123800,135765623500,252000,251500,252000,251500,592
|
|
20240426,123700,135616528000,252000,252000,252000,251500,1390
|
|
20240426,123600,135266798000,252000,250000,252000,250000,6347
|
|
20240426,123500,133674642500,250000,250000,250500,250000,365
|
|
20240426,123400,133583338000,250500,250000,250500,250000,351
|
|
20240426,123300,133495512500,250000,250500,250500,250000,415
|
|
20240426,123200,133391702000,250000,250500,250500,250000,288
|
|
20240426,123100,133319650500,250000,250500,250500,250000,643
|
|
20240426,123000,133158878000,250000,250500,250500,250000,246
|
|
20240426,122900,133097337500,250500,250500,250500,250000,188
|
|
20240426,122800,133050295000,250500,250500,250500,250000,268
|
|
20240426,122700,132983216000,250000,250000,250500,250000,324
|
|
20240426,122600,132902211500,250000,250000,250500,250000,227
|
|
20240426,122500,132845378500,250500,250000,250500,250000,819
|
|
20240426,122400,132640597500,250000,250000,250500,250000,798
|
|
20240426,122300,132441096500,250000,250000,250500,249500,3458
|
|
20240426,122200,131576606000,250500,250000,250500,250000,309
|
|
20240426,122100,131499310000,250000,250500,250500,250000,283
|
|
20240426,122000,131428531500,250000,250000,250500,250000,183
|
|
20240426,121900,131382754000,250500,250500,250500,250000,239
|
|
20240426,121800,131322962500,250000,250500,250500,250000,163
|
|
20240426,121700,131282158500,250000,250000,250500,250000,95
|
|
20240426,121600,131258379000,250000,250000,250500,250000,202
|
|
20240426,121500,131207810000,250000,250000,250500,250000,84
|
|
20240426,121400,131186807500,250000,250000,250500,250000,430
|
|
20240426,121300,131079284500,250000,249500,250500,249500,1379
|
|
20240426,121200,130734601000,249500,250000,250000,249500,259
|
|
20240426,121100,130669966500,249500,249500,250000,249500,1173
|
|
20240426,121000,130377302500,250000,249500,250000,249500,280
|
|
20240426,120900,130307407000,250000,249500,250000,249500,238
|
|
20240426,120800,130248016000,249500,250000,250000,249500,415
|
|
20240426,120700,130144394000,249500,249500,250000,249500,2061
|
|
20240426,120600,129630161000,249500,249500,250000,249500,231
|
|
20240426,120500,129572470500,250000,249500,250000,249500,502
|
|
20240426,120400,129447205500,249500,250500,250500,249500,2207
|
|
20240426,120300,128895495500,250500,250500,250500,250000,198
|
|
20240426,120200,128845949500,250500,250500,250500,250000,624
|
|
20240426,120100,128689836500,250500,250000,250500,250000,101
|
|
20240426,120000,128664556000,250000,250500,250500,250000,382
|
|
20240426,115900,128568917500,250500,250500,250500,250000,625
|
|
20240426,115800,128412556500,250000,250500,250500,250000,155
|
|
20240426,115700,128373775500,250500,250000,250500,250000,102
|
|
20240426,115600,128348256500,250000,250000,250500,250000,374
|
|
20240426,115500,128254706000,250500,250500,250500,250000,425
|
|
20240426,115400,128148410500,250500,250500,250500,250000,153
|
|
20240426,115300,128110133500,250500,250500,250500,250000,100
|
|
20240426,115200,128085103000,250000,250000,250500,249500,1647
|
|
20240426,115100,127673338500,250000,249500,250000,249500,312
|
|
20240426,115000,127595373500,250000,249500,250000,249500,406
|
|
20240426,114900,127493920500,249500,249500,250000,249500,192
|
|
20240426,114800,127445968500,249500,249000,250000,249000,519
|
|
20240426,114700,127316517500,249000,250000,250000,249000,1616
|
|
20240426,114600,126913393000,249500,250000,250000,249500,386
|
|
20240426,114500,126817026000,250000,250000,250500,249500,791
|
|
20240426,114400,126619296000,250000,250000,250500,250000,147
|
|
20240426,114300,126582529000,250000,250500,250500,250000,1119
|
|
20240426,114200,126302746500,250000,250000,250500,250000,965
|
|
20240426,114100,126061458000,250000,250000,250000,249500,532
|
|
20240426,114000,125928470500,249500,249500,250000,249500,380
|
|
20240426,113900,125833517500,249500,250000,250000,249500,198
|
|
20240426,113800,125784098500,249500,249500,250000,249500,420
|
|
20240426,113700,125679260000,249500,250000,250000,249500,276
|
|
20240426,113600,125610306000,249500,249500,250500,249500,1070
|
|
20240426,113500,125342804000,250000,250000,250500,249500,1499
|
|
20240426,113400,124968037500,250000,250500,250500,250000,396
|
|
20240426,113300,124868987500,250500,250500,250500,250000,276
|
|
20240426,113200,124799930000,250500,250000,250500,250000,193
|
|
20240426,113100,124751670500,250000,250000,250500,250000,346
|
|
20240426,113000,124665127500,250500,250500,250500,250000,319
|
|
20240426,112900,124585340500,250500,250000,251000,250000,1200
|
|
20240426,112800,124284731000,250000,251000,251000,250000,1190
|
|
20240426,112700,123986638500,251000,251000,251000,250500,308
|
|
20240426,112600,123909391000,250500,250500,251000,250500,214
|
|
20240426,112500,123855732500,250500,251000,251000,250500,436
|
|
20240426,112400,123746435000,250500,251000,251500,250500,496
|
|
20240426,112300,123621970500,251000,252000,252000,251000,1964
|
|
20240426,112200,123128191500,252000,251500,252000,251500,793
|
|
20240426,112100,122928407500,252000,251500,252000,251500,1863
|
|
20240426,112000,122459062500,252000,250000,252000,250000,2674
|
|
20240426,111900,121787672000,250500,250000,250500,250000,358
|
|
20240426,111800,121698092000,250500,250500,250500,250000,213
|
|
20240426,111700,121644789000,250000,250000,251000,250000,1288
|
|
20240426,111600,121322010000,250500,250000,250500,250000,793
|
|
20240426,111500,121123622500,250500,249500,250500,249000,2530
|
|
20240426,111400,120491380000,249500,249000,249500,249000,286
|
|
20240426,111300,120420106000,249000,249000,249500,249000,672
|
|
20240426,111200,120252751500,249000,248500,249000,248500,1987
|
|
20240426,111100,119758538000,249000,248500,249000,248500,482
|
|
20240426,111000,119638701500,248500,249500,249500,248500,550
|
|
20240426,110900,119501797500,249500,249000,249500,249000,385
|
|
20240426,110800,119405921000,249000,249000,249500,248500,1619
|
|
20240426,110700,119002714000,249000,249000,249500,249000,515
|
|
20240426,110600,118874436000,249000,249500,250000,249000,1401
|
|
20240426,110500,118524909500,249500,249500,250000,249500,398
|
|
20240426,110400,118425576500,250000,250000,250500,249500,821
|
|
20240426,110300,118220336000,250000,251000,251000,249500,1979
|
|
20240426,110200,117725024500,250500,249500,251000,249500,2995
|
|
20240426,110100,116975265500,250000,249000,250000,249000,1270
|
|
20240426,110000,116658570000,249500,249000,249500,249000,376
|
|
20240426,105900,116564911500,249500,249500,249500,249000,1594
|
|
20240426,105800,116167819500,249000,249500,249500,249000,1172
|
|
20240426,105700,115875807000,249000,248500,249500,248500,1093
|
|
20240426,105600,115603625000,248500,248500,249000,248000,821
|
|
20240426,105500,115399637000,248500,247500,249000,247000,2832
|
|
20240426,105400,114697886500,247500,248500,248500,247000,4600
|
|
20240426,105300,113557909000,249000,249500,249500,248000,4306
|
|
20240426,105200,112485975000,249500,249500,250000,249500,695
|
|
20240426,105100,112312426000,249500,249000,250000,249000,878
|
|
20240426,105000,112093448000,249000,250000,250000,249000,1380
|
|
20240426,104900,111749210000,249500,249500,250000,249500,1072
|
|
20240426,104800,111481464500,249500,249000,250000,249000,2055
|
|
20240426,104700,110968858500,249500,249000,250000,248500,6396
|
|
20240426,104600,109375012000,249500,248500,249500,248000,5545
|
|
20240426,104500,107995920500,249000,250500,251000,248500,11494
|
|
20240426,104400,105125793500,251000,250500,251000,250500,1054
|
|
20240426,104300,104861610000,250500,251000,251000,250500,1541
|
|
20240426,104200,104475375000,251000,252500,252500,250500,11682
|
|
20240426,104100,101535697000,252000,252500,253000,252000,2654
|
|
20240426,104000,100865026500,253000,252000,253000,252000,2659
|
|
20240426,103900,100193978000,252000,252000,252500,252000,921
|
|
20240426,103800,99961847500,252500,252500,253000,252000,2255
|
|
20240426,103700,99392820500,252500,252500,253000,252000,3834
|
|
20240426,103600,98424500000,252500,253000,253500,252500,3893
|
|
20240426,103500,97439929500,253000,254000,254500,253000,5396
|
|
20240426,103400,96071121000,254500,254000,254500,254000,740
|
|
20240426,103300,95883095000,254000,254500,254500,254000,1390
|
|
20240426,103200,95529976500,254000,254500,254500,254000,627
|
|
20240426,103100,95370653000,254500,255000,255000,254000,1231
|
|
20240426,103000,95057381000,254500,254500,255000,254500,468
|
|
20240426,102900,94938251500,255000,254500,255500,254500,1046
|
|
20240426,102800,94671578000,254500,254000,255000,254000,2055
|
|
20240426,102700,94148712500,254000,254500,255000,254000,2951
|
|
20240426,102600,93398470000,254500,255000,255000,254500,1358
|
|
20240426,102500,93052464500,254500,254500,255000,254500,1128
|
|
20240426,102400,92764973000,254500,255500,255500,254500,4250
|
|
20240426,102300,91680223000,255500,256000,256000,255500,2578
|
|
20240426,102200,91020745000,255500,256000,256000,255500,2798
|
|
20240426,102100,90304712500,256000,255500,256000,255500,1298
|
|
20240426,102000,89972480500,256000,256000,256000,255500,7362
|
|
20240426,101900,88088074500,255500,255500,256000,255000,6206
|
|
20240426,101800,86503040500,255500,254500,256000,254500,21397
|
|
20240426,101700,81043199000,255000,254500,255000,254000,3816
|
|
20240426,101600,80071953000,254500,254500,255000,254000,3282
|
|
20240426,101500,79236655000,255000,254500,255000,254500,2245
|
|
20240426,101400,78665196000,254500,254500,255000,254000,8011
|
|
20240426,101300,76625982000,254000,254000,254500,253500,4119
|
|
20240426,101200,75579421500,254000,253000,254000,253000,984
|
|
20240426,101100,75329985500,253500,252000,253500,252000,3067
|
|
20240426,101000,74554928500,252500,253500,253500,252000,4461
|
|
20240426,100900,73426280500,253500,253500,254000,253500,845
|
|
20240426,100800,73212011500,254000,254500,254500,253500,1427
|
|
20240426,100700,72850002500,254000,254500,254500,254000,1517
|
|
20240426,100600,72464631000,254000,254500,254500,254000,606
|
|
20240426,100500,72310652000,254500,254000,254500,254000,750
|
|
20240426,100400,72119994500,254000,253500,254500,253500,2053
|
|
20240426,100300,71598526000,254000,252000,254000,252000,7739
|
|
20240426,100200,69640057500,252000,252000,252500,252000,380
|
|
20240426,100100,69544246500,252000,253000,253000,252000,875
|
|
20240426,100000,69323322000,253000,253000,253000,252500,689
|
|
20240426,095900,69149082500,253000,252500,253500,252500,3952
|
|
20240426,095800,68149696500,252000,252500,252500,251500,3707
|
|
20240426,095700,67215832000,252000,252000,252500,252000,806
|
|
20240426,095600,67012573500,252500,252500,253000,252000,1511
|
|
20240426,095500,66630974500,252500,253000,253000,252500,877
|
|
20240426,095400,66409370500,253000,252000,253000,252000,961
|
|
20240426,095300,66166664000,252000,253000,253000,251500,3486
|
|
20240426,095200,65287713500,253000,253000,253500,253000,2589
|
|
20240426,095100,64632480000,253500,254500,255000,253000,6292
|
|
20240426,095000,63033953500,254500,254500,255000,254500,1871
|
|
20240426,094900,62557253000,254500,255000,255000,254500,1933
|
|
20240426,094800,62064850000,254500,255000,255000,254500,3165
|
|
20240426,094700,61258379500,255000,254500,255000,254000,2482
|
|
20240426,094600,60626736500,254000,253500,254500,253500,2723
|
|
20240426,094500,59935110500,253500,253500,254000,253000,1894
|
|
20240426,094400,59455142500,253500,254000,254000,253500,2112
|
|
20240426,094300,58918867000,253500,254000,254000,253500,2385
|
|
20240426,094200,58313535000,253500,255000,255000,253500,7778
|
|
20240426,094100,56336389500,254500,254000,255000,253500,11171
|
|
20240426,094000,53495664000,253500,252500,254000,252000,19413
|
|
20240426,093900,48580444000,252000,252500,252500,252000,1194
|
|
20240426,093800,48279246000,252500,251000,252500,251000,2027
|
|
20240426,093700,47768383000,251000,252000,252500,251000,2733
|
|
20240426,093600,47079921500,252500,251000,252500,250500,6917
|
|
20240426,093500,45338488000,250500,251000,251000,250500,759
|
|
20240426,093400,45148174000,251000,251000,251000,250500,554
|
|
20240426,093300,45009222000,251000,251500,252000,250500,2119
|
|
20240426,093200,44476868000,252000,251500,252000,251500,904
|
|
20240426,093100,44249293500,251500,251000,252000,251000,2195
|
|
20240426,093000,43696967000,251000,250500,251500,250000,3287
|
|
20240426,092900,42872464500,250500,249500,250500,249500,2338
|
|
20240426,092800,42287659000,249500,249500,250000,249500,2290
|
|
20240426,092700,41715587000,250000,249500,250000,249000,2359
|
|
20240426,092600,41127182000,249000,249000,249500,249000,1095
|
|
20240426,092500,40854211000,249000,250500,250500,249000,2610
|
|
20240426,092400,40203112500,250000,250000,250500,250000,1513
|
|
20240426,092300,39824724500,250500,251000,251500,248500,8038
|
|
20240426,092200,37815619000,251000,251500,252000,251000,2139
|
|
20240426,092100,37277223500,252000,253000,253000,251500,5156
|
|
20240426,092000,35975787000,252500,252000,253000,252000,7066
|
|
20240426,091900,34191430500,252000,250500,252500,250500,9246
|
|
20240426,091800,31865363000,250500,251000,251000,250500,1356
|
|
20240426,091700,31525095500,251500,250500,251500,250500,4423
|
|
20240426,091600,30414809500,250500,249500,250500,249500,3903
|
|
20240426,091500,29438211500,249500,248500,250000,248500,3397
|
|
20240426,091400,28592662000,248500,250000,250500,248000,7213
|
|
20240426,091300,26795049500,250500,250500,251000,250000,2312
|
|
20240426,091200,26216007500,251000,251500,251500,250500,5102
|
|
20240426,091100,24934829500,251500,250000,251500,250000,5243
|
|
20240426,091000,23619814000,250500,249500,250500,249500,2653
|
|
20240426,090900,22956457000,249500,249500,250000,249000,6302
|
|
20240426,090800,21383290000,249500,250500,250500,249000,3640
|
|
20240426,090700,20473775500,250000,250500,251500,250000,9676
|
|
20240426,090600,18047104000,250500,249500,250500,249000,6422
|
|
20240426,090500,16442505500,249500,250000,250000,248500,6613
|
|
20240426,090400,14791875000,250000,248000,250000,247000,9335
|
|
20240426,090300,12465232500,247500,247500,248500,247000,2813
|
|
20240426,090200,11768250000,248000,247500,249500,246500,8407
|
|
20240426,090100,9682009000,247500,248500,249000,246000,5909
|
|
20240426,090000,8218413000,248500,249500,250500,246500,32876
|