592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184900,3271285500,413000,413000,413000,413000,415
|
|
20240426,184800,3271285500,413000,413000,413000,413000,0
|
|
20240426,184700,3271285500,413000,413000,413000,413000,0
|
|
20240426,184600,3271285500,413000,413000,413000,413000,0
|
|
20240426,184500,3271285500,413000,413000,413000,413000,0
|
|
20240426,184400,3271285500,413000,413000,413000,413000,0
|
|
20240426,184300,3271285500,413000,413000,413000,413000,0
|
|
20240426,184200,3271285500,413000,413000,413000,413000,0
|
|
20240426,184100,3271285500,413000,413000,413000,413000,0
|
|
20240426,184000,3271285500,413000,413000,413000,413000,0
|
|
20240426,183900,3271285500,413000,413000,413000,413000,0
|
|
20240426,183800,3271285500,413000,413000,413000,413000,0
|
|
20240426,183700,3271285500,413000,413000,413000,413000,0
|
|
20240426,183600,3271285500,413000,413000,413000,413000,0
|
|
20240426,183500,3271285500,413000,413000,413000,413000,0
|
|
20240426,183400,3271285500,413000,413000,413000,413000,0
|
|
20240426,183300,3271285500,413000,413000,413000,413000,0
|
|
20240426,183200,3271285500,413000,413000,413000,413000,0
|
|
20240426,183100,3271285500,413000,413000,413000,413000,0
|
|
20240426,183000,3271285500,413000,413000,413000,413000,0
|
|
20240426,182900,3271285500,413000,413000,413000,413000,0
|
|
20240426,182800,3271285500,413000,413000,413000,413000,0
|
|
20240426,182700,3271285500,413000,413000,413000,413000,0
|
|
20240426,182600,3271285500,413000,413000,413000,413000,0
|
|
20240426,182500,3271285500,413000,413000,413000,413000,0
|
|
20240426,182400,3271285500,413000,413000,413000,413000,0
|
|
20240426,182300,3271285500,413000,413000,413000,413000,0
|
|
20240426,182200,3271285500,413000,413000,413000,413000,0
|
|
20240426,182100,3271285500,413000,413000,413000,413000,0
|
|
20240426,182000,3271285500,413000,413000,413000,413000,0
|
|
20240426,181900,3271285500,413000,413000,413000,413000,415
|
|
20240426,181800,3271285500,413000,413000,413000,413000,0
|
|
20240426,181700,3271285500,413000,413000,413000,413000,0
|
|
20240426,181600,3271285500,413000,413000,413000,413000,0
|
|
20240426,181500,3271285500,413000,413000,413000,413000,0
|
|
20240426,181400,3271285500,413000,413000,413000,413000,0
|
|
20240426,181300,3271285500,413000,413000,413000,413000,0
|
|
20240426,181200,3271285500,413000,413000,413000,413000,0
|
|
20240426,181100,3271285500,413000,413000,413000,413000,0
|
|
20240426,181000,3271285500,413000,413000,413000,413000,0
|
|
20240426,180900,3271285500,413000,413000,413000,413000,0
|
|
20240426,180800,3271285500,413000,413000,413000,413000,0
|
|
20240426,180700,3271285500,413000,413000,413000,413000,0
|
|
20240426,180600,3271285500,413000,413000,413000,413000,0
|
|
20240426,180500,3271285500,413000,413000,413000,413000,0
|
|
20240426,180400,3271285500,413000,413000,413000,413000,0
|
|
20240426,180300,3271285500,413000,413000,413000,413000,0
|
|
20240426,180200,3271285500,413000,413000,413000,413000,0
|
|
20240426,180100,3271285500,413000,413000,413000,413000,0
|
|
20240426,180000,3271285500,413000,413000,413000,413000,0
|
|
20240426,175900,3271285500,413000,413000,413000,413000,0
|
|
20240426,175800,3271285500,413000,413000,413000,413000,0
|
|
20240426,175700,3271285500,413000,413000,413000,413000,0
|
|
20240426,175600,3271285500,413000,413000,413000,413000,0
|
|
20240426,175500,3271285500,413000,413000,413000,413000,0
|
|
20240426,175400,3271285500,413000,413000,413000,413000,0
|
|
20240426,175300,3271285500,413000,413000,413000,413000,0
|
|
20240426,175200,3271285500,413000,413000,413000,413000,0
|
|
20240426,175100,3271285500,413000,413000,413000,413000,0
|
|
20240426,175000,3271285500,413000,413000,413000,413000,0
|
|
20240426,174900,3271285500,413000,413000,413000,413000,415
|
|
20240426,174800,3271285500,413000,413000,413000,413000,0
|
|
20240426,174700,3271285500,413000,413000,413000,413000,0
|
|
20240426,174600,3271285500,413000,413000,413000,413000,0
|
|
20240426,174500,3271285500,413000,413000,413000,413000,0
|
|
20240426,174400,3271285500,413000,413000,413000,413000,0
|
|
20240426,174300,3271285500,413000,413000,413000,413000,0
|
|
20240426,174200,3271285500,413000,413000,413000,413000,0
|
|
20240426,174100,3271285500,413000,413000,413000,413000,0
|
|
20240426,174000,3271285500,413000,413000,413000,413000,0
|
|
20240426,173900,3271285500,413000,413000,413000,413000,0
|
|
20240426,173800,3271285500,413000,413000,413000,413000,0
|
|
20240426,173700,3271285500,413000,413000,413000,413000,0
|
|
20240426,173600,3271285500,413000,413000,413000,413000,0
|
|
20240426,173500,3271285500,413000,413000,413000,413000,0
|
|
20240426,173400,3271285500,413000,413000,413000,413000,0
|
|
20240426,173300,3271285500,413000,413000,413000,413000,0
|
|
20240426,173200,3271285500,413000,413000,413000,413000,0
|
|
20240426,173100,3271285500,413000,413000,413000,413000,0
|
|
20240426,173000,3271285500,413000,413000,413000,413000,0
|
|
20240426,172900,3271285500,413000,413000,413000,413000,0
|
|
20240426,172800,3271285500,413000,413000,413000,413000,0
|
|
20240426,172700,3271285500,413000,413000,413000,413000,0
|
|
20240426,172600,3271285500,413000,413000,413000,413000,0
|
|
20240426,172500,3271285500,413000,413000,413000,413000,0
|
|
20240426,172400,3271285500,413000,413000,413000,413000,0
|
|
20240426,172300,3271285500,413000,413000,413000,413000,0
|
|
20240426,172200,3271285500,413000,413000,413000,413000,0
|
|
20240426,172100,3271285500,413000,413000,413000,413000,0
|
|
20240426,172000,3271285500,413000,413000,413000,413000,0
|
|
20240426,171900,3271285500,413000,413000,413000,413000,415
|
|
20240426,171800,3271285500,413000,413000,413000,413000,0
|
|
20240426,171700,3271285500,413000,413000,413000,413000,0
|
|
20240426,171600,3271285500,413000,413000,413000,413000,0
|
|
20240426,171500,3271285500,413000,413000,413000,413000,0
|
|
20240426,171400,3271285500,413000,413000,413000,413000,0
|
|
20240426,171300,3271285500,413000,413000,413000,413000,0
|
|
20240426,171200,3271285500,413000,413000,413000,413000,0
|
|
20240426,171100,3271285500,413000,413000,413000,413000,0
|
|
20240426,171000,3271285500,413000,413000,413000,413000,0
|
|
20240426,170900,3271285500,413000,413000,413000,413000,0
|
|
20240426,170800,3271285500,413000,413000,413000,413000,0
|
|
20240426,170700,3271285500,413000,413000,413000,413000,0
|
|
20240426,170600,3271285500,413000,413000,413000,413000,0
|
|
20240426,170500,3271285500,413000,413000,413000,413000,0
|
|
20240426,170400,3271285500,413000,413000,413000,413000,0
|
|
20240426,170300,3271285500,413000,413000,413000,413000,0
|
|
20240426,170200,3271285500,413000,413000,413000,413000,0
|
|
20240426,170100,3271285500,413000,413000,413000,413000,0
|
|
20240426,170000,3271285500,413000,413000,413000,413000,0
|
|
20240426,165900,3271285500,413000,413000,413000,413000,0
|
|
20240426,165800,3271285500,413000,413000,413000,413000,0
|
|
20240426,165700,3271285500,413000,413000,413000,413000,0
|
|
20240426,165600,3271285500,413000,413000,413000,413000,0
|
|
20240426,165500,3271285500,413000,413000,413000,413000,0
|
|
20240426,165400,3271285500,413000,413000,413000,413000,0
|
|
20240426,165300,3271285500,413000,413000,413000,413000,0
|
|
20240426,165200,3271285500,413000,413000,413000,413000,0
|
|
20240426,165100,3271285500,413000,413000,413000,413000,0
|
|
20240426,165000,3271285500,413000,413000,413000,413000,0
|
|
20240426,164900,3271285500,413000,413000,413000,413000,415
|
|
20240426,164800,3271285500,413000,413000,413000,413000,0
|
|
20240426,164700,3271285500,413000,413000,413000,413000,0
|
|
20240426,164600,3271285500,413000,413000,413000,413000,0
|
|
20240426,164500,3271285500,413000,413000,413000,413000,0
|
|
20240426,164400,3271285500,413000,413000,413000,413000,0
|
|
20240426,164300,3271285500,413000,413000,413000,413000,0
|
|
20240426,164200,3271285500,413000,413000,413000,413000,0
|
|
20240426,164100,3271285500,413000,413000,413000,413000,0
|
|
20240426,164000,3271285500,413000,413000,413000,413000,0
|
|
20240426,163900,3271285500,413000,413000,413000,413000,0
|
|
20240426,163800,3271285500,413000,413000,413000,413000,0
|
|
20240426,163700,3271285500,413000,413000,413000,413000,0
|
|
20240426,163600,3271285500,413000,413000,413000,413000,0
|
|
20240426,163500,3271285500,413000,413000,413000,413000,0
|
|
20240426,163400,3271285500,413000,413000,413000,413000,0
|
|
20240426,163300,3271285500,413000,413000,413000,413000,0
|
|
20240426,163200,3271285500,413000,413000,413000,413000,0
|
|
20240426,163100,3271285500,413000,413000,413000,413000,0
|
|
20240426,163000,3271285500,413000,413000,413000,413000,0
|
|
20240426,162900,3271285500,413000,413000,413000,413000,0
|
|
20240426,162800,3271285500,413000,413000,413000,413000,0
|
|
20240426,162700,3271285500,413000,413000,413000,413000,0
|
|
20240426,162600,3271285500,413000,413000,413000,413000,0
|
|
20240426,162500,3271285500,413000,413000,413000,413000,0
|
|
20240426,162400,3271285500,413000,413000,413000,413000,0
|
|
20240426,162300,3271285500,413000,413000,413000,413000,0
|
|
20240426,162200,3271285500,413000,413000,413000,413000,0
|
|
20240426,162100,3271285500,413000,413000,413000,413000,0
|
|
20240426,162000,3271285500,413000,413000,413000,413000,0
|
|
20240426,161900,3271285500,413000,413000,413000,413000,415
|
|
20240426,161800,3271285500,413000,413000,413000,413000,0
|
|
20240426,161700,3271285500,413000,413000,413000,413000,0
|
|
20240426,161600,3271285500,413000,413000,413000,413000,0
|
|
20240426,161500,3271285500,413000,413000,413000,413000,0
|
|
20240426,161400,3271285500,413000,413000,413000,413000,0
|
|
20240426,161300,3271285500,413000,413000,413000,413000,0
|
|
20240426,161200,3271285500,413000,413000,413000,413000,0
|
|
20240426,161100,3271285500,413000,413000,413000,413000,0
|
|
20240426,161000,3271285500,413000,413000,413000,413000,0
|
|
20240426,160900,3271285500,413000,413000,413000,413000,0
|
|
20240426,160800,3271285500,413000,413000,413000,413000,0
|
|
20240426,160700,3271285500,413000,413000,413000,413000,0
|
|
20240426,160600,3271285500,413000,413000,413000,413000,0
|
|
20240426,160500,3271285500,413000,413000,413000,413000,0
|
|
20240426,160400,3271285500,413000,413000,413000,413000,0
|
|
20240426,160300,3271285500,413000,413000,413000,413000,0
|
|
20240426,160200,3271285500,413000,413000,413000,413000,0
|
|
20240426,160100,3271285500,413000,413000,413000,413000,0
|
|
20240426,160000,3271285500,413000,413000,413000,413000,0
|
|
20240426,155900,3271285500,413000,413000,413000,413000,0
|
|
20240426,155800,3271285500,413000,413000,413000,413000,0
|
|
20240426,155700,3271285500,413000,413000,413000,413000,0
|
|
20240426,155600,3271285500,413000,413000,413000,413000,0
|
|
20240426,155500,3271285500,413000,413000,413000,413000,0
|
|
20240426,155400,3271285500,413000,413000,413000,413000,0
|
|
20240426,155300,3271285500,413000,413000,413000,413000,0
|
|
20240426,155200,3271285500,413000,413000,413000,413000,0
|
|
20240426,155100,3271285500,413000,413000,413000,413000,0
|
|
20240426,155000,3271285500,413000,413000,413000,413000,0
|
|
20240426,154900,3271285500,413000,413000,413000,413000,415
|
|
20240426,154800,3271285500,413000,413000,413000,413000,0
|
|
20240426,154700,3271285500,413000,413000,413000,413000,0
|
|
20240426,154600,3271285500,413000,413000,413000,413000,0
|
|
20240426,154500,3271285500,413000,413000,413000,413000,0
|
|
20240426,154400,3271285500,413000,413000,413000,413000,0
|
|
20240426,154300,3271285500,413000,413000,413000,413000,0
|
|
20240426,154200,3271285500,413000,413000,413000,413000,0
|
|
20240426,154100,3271285500,413000,413000,413000,413000,0
|
|
20240426,154000,3271285500,413000,413000,413000,413000,0
|
|
20240426,153900,3271285500,413000,413000,413000,413000,0
|
|
20240426,153800,3271285500,413000,413000,413000,413000,0
|
|
20240426,153700,3271285500,413000,413000,413000,413000,0
|
|
20240426,153600,3271285500,413000,413000,413000,413000,0
|
|
20240426,153500,3271285500,413000,413000,413000,413000,0
|
|
20240426,153400,3271285500,413000,413000,413000,413000,0
|
|
20240426,153300,3271285500,413000,413000,413000,413000,0
|
|
20240426,153200,3271285500,413000,413000,413000,413000,0
|
|
20240426,153100,3271285500,413000,413000,413000,413000,0
|
|
20240426,153000,3271285500,413000,413000,413000,413000,415
|
|
20240426,152900,3099890500,414000,414000,414000,414000,0
|
|
20240426,152800,3099890500,414000,414000,414000,414000,0
|
|
20240426,152700,3099890500,414000,414000,414000,414000,0
|
|
20240426,152600,3099890500,414000,414000,414000,414000,0
|
|
20240426,152500,3099890500,414000,414000,414000,414000,0
|
|
20240426,152400,3099890500,414000,414000,414000,414000,0
|
|
20240426,152300,3099890500,414000,414000,414000,414000,0
|
|
20240426,152200,3099890500,414000,414000,414000,414000,0
|
|
20240426,152100,3099890500,414000,414000,414000,414000,0
|
|
20240426,152000,3099890500,414000,414000,414000,414000,0
|
|
20240426,151900,3099890500,414000,414000,414000,413500,38
|
|
20240426,151800,3084175500,414000,413500,414000,413500,17
|
|
20240426,151700,3077141500,413500,414000,414000,413500,69
|
|
20240426,151600,3048576000,414000,414500,414500,414000,27
|
|
20240426,151500,3037393500,414000,414000,414500,414000,12
|
|
20240426,151400,3032424500,414500,414500,414500,414500,1
|
|
20240426,151300,3032010000,414000,414000,414000,414000,4
|
|
20240426,151200,3030354000,414500,414500,414500,414000,3
|
|
20240426,151100,3029111000,414000,414000,414000,414000,0
|
|
20240426,151000,3029111000,414000,414000,414500,414000,54
|
|
20240426,150900,3006754500,414000,414500,414500,414000,12
|
|
20240426,150800,3001785500,414500,414000,414500,414000,4
|
|
20240426,150700,3000128000,413500,414500,414500,413500,17
|
|
20240426,150600,2993084000,414500,414000,414500,414000,72
|
|
20240426,150500,2963274500,414000,414000,414000,413500,4
|
|
20240426,150400,2961619500,414000,413500,414000,413500,11
|
|
20240426,150300,2957069000,413500,413500,413500,413500,1
|
|
20240426,150200,2956655500,413500,414000,414000,413500,2
|
|
20240426,150100,2955828000,414000,414000,414000,413500,15
|
|
20240426,150000,2949622500,413500,413500,414000,413500,8
|
|
20240426,145900,2946314000,413500,413500,413500,413500,2
|
|
20240426,145800,2945487000,413500,413500,413500,413500,10
|
|
20240426,145700,2941352000,413500,413500,413500,413500,4
|
|
20240426,145600,2939698000,413500,413500,413500,413500,1
|
|
20240426,145500,2939284500,413500,414000,414000,413500,7
|
|
20240426,145400,2936389500,413500,413500,413500,413500,4
|
|
20240426,145300,2934735500,413500,414000,414000,413500,2
|
|
20240426,145200,2933908000,414000,414000,414000,414000,1
|
|
20240426,145100,2933494000,414500,413500,414500,413500,21
|
|
20240426,145000,2924801000,413500,414000,414000,413500,3
|
|
20240426,144900,2923560000,413500,414000,414000,413500,5
|
|
20240426,144800,2921492000,414000,414000,414000,414000,8
|
|
20240426,144700,2918180000,414000,414000,414000,414000,12
|
|
20240426,144600,2913212000,414000,414000,414000,414000,1
|
|
20240426,144500,2912798000,414500,414000,414500,414000,5
|
|
20240426,144400,2910727000,414000,414000,414000,414000,6
|
|
20240426,144300,2908243000,414500,414500,414500,414500,2
|
|
20240426,144200,2907414000,414500,414000,414500,414000,3
|
|
20240426,144100,2906171500,414500,414500,414500,414500,7
|
|
20240426,144000,2903270000,414500,414500,414500,414500,7
|
|
20240426,143900,2900368500,414500,414500,414500,414500,11
|
|
20240426,143800,2895809000,414500,414500,414500,414000,14
|
|
20240426,143700,2890008000,414000,414500,414500,414000,10
|
|
20240426,143600,2885864500,414000,414500,414500,414000,2
|
|
20240426,143500,2885036000,415000,414500,415000,414500,2
|
|
20240426,143400,2884206500,414500,414500,414500,414500,8
|
|
20240426,143300,2880890500,414000,414000,414000,414000,3
|
|
20240426,143200,2879648500,414000,414000,414000,414000,3
|
|
20240426,143100,2878406500,414500,414500,414500,414000,138
|
|
20240426,143000,2821251000,414500,414500,414500,414500,2
|
|
20240426,142900,2820422000,414500,414500,414500,414500,2
|
|
20240426,142800,2819593000,415000,415000,415000,414500,18
|
|
20240426,142700,2812125000,415000,415000,415000,415000,1
|
|
20240426,142600,2811710000,414500,414000,414500,414000,42
|
|
20240426,142500,2794303000,414000,414000,414000,414000,5
|
|
20240426,142400,2792233000,414000,414000,414000,414000,1
|
|
20240426,142300,2791819000,414000,414000,414000,414000,1
|
|
20240426,142200,2791405000,414000,414000,414000,414000,15
|
|
20240426,142100,2785195000,414000,414000,414000,414000,31
|
|
20240426,142000,2772361000,414000,414000,414000,414000,2
|
|
20240426,141900,2771533000,414000,414000,414000,414000,5
|
|
20240426,141800,2769463000,414000,414500,414500,414000,36
|
|
20240426,141700,2754557500,414500,414500,414500,414500,1
|
|
20240426,141600,2754143000,414000,414000,414000,414000,1
|
|
20240426,141500,2753729000,413500,414500,414500,413500,62
|
|
20240426,141400,2728035000,414500,414500,414500,413500,4
|
|
20240426,141300,2726378500,414500,413500,414500,413500,20
|
|
20240426,141200,2718101000,413500,413500,413500,413500,5
|
|
20240426,141100,2716033500,413500,413500,414000,413500,3
|
|
20240426,141000,2714792500,413500,413500,413500,413500,0
|
|
20240426,140900,2714792500,413500,413500,413500,413500,0
|
|
20240426,140800,2714792500,413500,413500,413500,413500,4
|
|
20240426,140700,2713138500,413500,414000,414000,413500,3
|
|
20240426,140600,2711897000,414000,413500,414500,413500,41
|
|
20240426,140500,2694929500,414000,414000,414500,414000,132
|
|
20240426,140400,2640280500,414000,414500,414500,414000,2
|
|
20240426,140300,2639452000,414000,414500,415000,414000,6
|
|
20240426,140200,2636963500,415000,414000,415000,414000,22
|
|
20240426,140100,2627845500,414000,414500,414500,414000,3
|
|
20240426,140000,2626602500,414500,414500,414500,414500,1
|
|
20240426,135900,2626188000,414000,414000,414000,414000,5
|
|
20240426,135800,2624118000,414000,414500,414500,414000,4
|
|
20240426,135700,2622461500,414500,414500,414500,414500,4
|
|
20240426,135600,2620803500,414500,414500,414500,414500,7
|
|
20240426,135500,2617902000,414000,414500,414500,414000,40
|
|
20240426,135400,2601324500,414500,415000,415000,414500,6
|
|
20240426,135300,2598836500,415000,415000,415000,415000,6
|
|
20240426,135200,2596346500,415000,415000,415500,414500,34
|
|
20240426,135100,2582236500,415000,414500,415000,414500,4
|
|
20240426,135000,2580577500,415000,415000,415000,414500,4
|
|
20240426,134900,2578918000,415500,414500,415500,414500,26
|
|
20240426,134800,2568139500,414500,416000,416000,414500,70
|
|
20240426,134700,2539091500,416000,415000,416000,415000,11
|
|
20240426,134600,2534525500,415000,414500,415000,414500,8
|
|
20240426,134500,2531208000,414500,414500,414500,414500,1
|
|
20240426,134400,2530793500,415000,415000,415000,415000,1
|
|
20240426,134300,2530378500,414500,414500,414500,414500,2
|
|
20240426,134200,2529549500,414500,414500,415000,414000,23
|
|
20240426,134100,2520015000,414500,414500,414500,414500,0
|
|
20240426,134000,2520015000,414500,414500,415000,414500,4
|
|
20240426,133900,2518356500,414500,414500,414500,414500,5
|
|
20240426,133800,2516284000,414500,414500,414500,414500,1
|
|
20240426,133700,2515869500,414500,414500,414500,414500,2
|
|
20240426,133600,2515040500,414500,414500,414500,414500,10
|
|
20240426,133500,2510895500,414500,414500,414500,414500,36
|
|
20240426,133400,2495973500,414500,414500,414500,414500,2
|
|
20240426,133300,2495144500,414500,414500,414500,414500,5
|
|
20240426,133200,2493072000,415000,415000,415000,415000,1
|
|
20240426,133100,2492657000,414500,414500,414500,414500,7
|
|
20240426,133000,2489755500,414500,414500,414500,414500,1
|
|
20240426,132900,2489341000,415000,415000,415000,415000,1
|
|
20240426,132800,2488926000,415000,415000,415000,415000,8
|
|
20240426,132700,2485606000,415000,415500,416000,415000,15
|
|
20240426,132600,2479373500,416000,415500,416000,415500,5
|
|
20240426,132500,2477295500,415500,415500,416000,415500,7
|
|
20240426,132400,2474386500,415000,415000,415000,415000,1
|
|
20240426,132300,2473971500,415000,415500,415500,415000,4
|
|
20240426,132200,2472311000,415500,415000,416000,415000,21
|
|
20240426,132100,2463592500,414500,414000,414500,414000,20
|
|
20240426,132000,2455310000,414000,414000,414000,414000,9
|
|
20240426,131900,2451584000,414000,414500,414500,414000,17
|
|
20240426,131800,2444538500,414500,414500,414500,414500,1
|
|
20240426,131700,2444124000,414500,414000,414500,414000,6
|
|
20240426,131600,2441638500,414000,414000,414000,414000,1
|
|
20240426,131500,2441224500,414500,414500,414500,414000,14
|
|
20240426,131400,2435422000,414000,414000,414000,414000,2
|
|
20240426,131300,2434594000,414000,414500,414500,414000,4
|
|
20240426,131200,2432936500,414000,414000,414000,414000,2
|
|
20240426,131100,2432108500,414500,414000,414500,414000,2
|
|
20240426,131000,2431280000,414500,414500,415000,414500,13
|
|
20240426,130900,2425891000,415000,414500,415000,414500,14
|
|
20240426,130800,2420086500,414500,414500,414500,414500,3
|
|
20240426,130700,2418843000,415000,415000,415000,415000,2
|
|
20240426,130600,2418013000,414000,414000,414000,414000,0
|
|
20240426,130500,2418013000,414000,414500,416500,414000,26
|
|
20240426,130400,2407224000,414000,414000,414000,414000,6
|
|
20240426,130300,2404740000,414000,414000,414000,414000,1
|
|
20240426,130200,2404326000,414000,414500,414500,414000,7
|
|
20240426,130100,2401425000,414000,414000,414500,414000,8
|
|
20240426,130000,2398112500,414000,414000,414500,414000,9
|
|
20240426,125900,2394384500,414500,414000,414500,414000,4
|
|
20240426,125800,2392727500,414000,414000,414000,414000,0
|
|
20240426,125700,2392727500,414000,413500,414000,413500,3
|
|
20240426,125600,2391486500,414000,413500,414000,413500,7
|
|
20240426,125500,2388591000,413500,413500,413500,413500,3
|
|
20240426,125400,2387350500,414000,414000,414000,414000,15
|
|
20240426,125300,2381140500,413500,414500,414500,413500,8
|
|
20240426,125200,2377829500,414000,414000,414000,414000,4
|
|
20240426,125100,2376173500,414000,414000,414000,414000,5
|
|
20240426,125000,2374103500,414000,414000,414500,414000,8
|
|
20240426,124900,2370790500,414000,414000,414000,414000,2
|
|
20240426,124800,2369962500,414000,414000,414000,414000,0
|
|
20240426,124700,2369962500,414000,413500,414500,413500,35
|
|
20240426,124600,2355467000,414000,414000,414000,413500,7
|
|
20240426,124500,2352570500,414000,414000,414000,413500,6
|
|
20240426,124400,2350087500,414000,414000,414000,413500,3
|
|
20240426,124300,2348846000,413500,414000,414000,413500,3
|
|
20240426,124200,2347604500,414000,414000,414000,414000,0
|
|
20240426,124100,2347604500,414000,414000,414000,414000,23
|
|
20240426,124000,2338082500,414000,413500,414000,413500,15
|
|
20240426,123900,2331874500,413500,413500,413500,413500,0
|
|
20240426,123800,2331874500,413500,413500,413500,413500,4
|
|
20240426,123700,2330220500,413500,413500,414000,413500,6
|
|
20240426,123600,2327737500,413500,413500,413500,413500,0
|
|
20240426,123500,2327737500,413500,413500,413500,413500,0
|
|
20240426,123400,2327737500,413500,412500,413500,412500,32
|
|
20240426,123300,2314510000,413000,414000,414000,413000,96
|
|
20240426,123200,2274824000,413000,413000,413000,413000,1
|
|
20240426,123100,2274411000,413500,413500,413500,413500,21
|
|
20240426,123000,2265727500,413500,414000,414000,413500,2
|
|
20240426,122900,2264900000,413500,413500,414000,413500,4
|
|
20240426,122800,2263245500,413500,413500,413500,413000,11
|
|
20240426,122700,2258697500,413000,413000,413000,413000,2
|
|
20240426,122600,2257871500,413000,413000,413000,413000,1
|
|
20240426,122500,2257458500,413000,413000,413000,413000,13
|
|
20240426,122400,2252089500,413000,413000,413000,413000,4
|
|
20240426,122300,2250437500,413000,413000,413000,413000,3
|
|
20240426,122200,2249198500,412000,413500,413500,412000,255
|
|
20240426,122100,2143904500,414000,414000,414500,414000,67
|
|
20240426,122000,2116165000,414000,414500,415500,414000,7
|
|
20240426,121900,2113264500,415000,414000,415000,414000,31
|
|
20240426,121800,2100407000,414000,414000,414000,414000,3
|
|
20240426,121700,2099165000,414000,414000,414500,414000,3
|
|
20240426,121600,2097922500,414000,414000,414000,414000,1
|
|
20240426,121500,2097508500,414000,414000,414000,414000,3
|
|
20240426,121400,2096266500,414000,414500,414500,414000,2
|
|
20240426,121300,2095438000,414000,414000,414000,414000,5
|
|
20240426,121200,2093368000,414000,414000,414500,414000,7
|
|
20240426,121100,2090469500,414500,414500,414500,414500,3
|
|
20240426,121000,2089226000,414000,414000,414000,414000,2
|
|
20240426,120900,2088398000,414000,414000,414000,414000,3
|
|
20240426,120800,2087156000,414000,414000,414000,414000,12
|
|
20240426,120700,2082188000,414000,414500,414500,414000,17
|
|
20240426,120600,2075143500,414500,415000,415000,414500,3
|
|
20240426,120500,2073899500,414500,414500,414500,414500,2
|
|
20240426,120400,2073070500,414500,414500,414500,414500,1
|
|
20240426,120300,2072656000,414500,414500,414500,414500,12
|
|
20240426,120200,2067682000,415000,414500,415000,414500,4
|
|
20240426,120100,2066023000,414500,414000,414500,414000,9
|
|
20240426,120000,2062296500,414000,415000,415000,414000,3
|
|
20240426,115900,2061053000,414500,415000,415000,414500,20
|
|
20240426,115800,2052762000,415500,414500,415500,414500,31
|
|
20240426,115700,2039894500,414000,414000,414000,413500,5
|
|
20240426,115600,2037825000,414000,413500,414000,413000,27
|
|
20240426,115500,2026650500,413000,413500,413500,413000,6
|
|
20240426,115400,2024171500,413500,414000,414000,413500,5
|
|
20240426,115300,2022102500,413000,413000,413000,413000,1
|
|
20240426,115200,2021689500,413500,412500,413500,412500,5
|
|
20240426,115100,2019623500,413000,413000,413000,412500,57
|
|
20240426,115000,1996085500,413000,413500,413500,413000,22
|
|
20240426,114900,1986994000,413500,413000,413500,413000,35
|
|
20240426,114800,1972529000,413500,415000,415000,413000,613
|
|
20240426,114700,1718554500,415000,415000,415000,415000,29
|
|
20240426,114600,1706519500,415500,415500,415500,415500,304
|
|
20240426,114500,1580207500,415500,415500,415500,415500,9
|
|
20240426,114400,1576468000,416000,415500,416000,415500,3
|
|
20240426,114300,1575221000,415500,416000,416000,415500,10
|
|
20240426,114200,1571061500,416000,416000,416000,416000,5
|
|
20240426,114100,1568981500,416000,416000,416500,416000,3
|
|
20240426,114000,1567733000,416000,416500,416500,416000,104
|
|
20240426,113900,1524449500,416500,416500,416500,416500,5
|
|
20240426,113800,1522367000,416500,416500,416500,416500,5
|
|
20240426,113700,1520284500,416500,416500,416500,416500,1
|
|
20240426,113600,1519868000,416500,416500,417500,416500,19
|
|
20240426,113500,1511953000,416000,416000,416000,416000,3
|
|
20240426,113400,1510705000,416500,416000,416500,415500,46
|
|
20240426,113300,1491548000,416000,416000,416000,416000,137
|
|
20240426,113200,1434556000,416500,416000,416500,416000,3
|
|
20240426,113100,1433307500,416500,416500,416500,416500,56
|
|
20240426,113000,1409983500,416500,416500,416500,416500,14
|
|
20240426,112900,1404152500,417000,416500,417500,416500,35
|
|
20240426,112800,1389546000,417000,417500,417500,417000,13
|
|
20240426,112700,1384124000,417500,417000,417500,417000,9
|
|
20240426,112600,1380370500,417000,416500,417000,416500,27
|
|
20240426,112500,1369115000,416500,416500,416500,416500,1
|
|
20240426,112400,1368698500,417000,417000,417000,417000,3
|
|
20240426,112300,1367447500,416500,416500,416500,416500,8
|
|
20240426,112200,1364115500,416500,417000,417000,416500,30
|
|
20240426,112100,1351607500,417500,417500,417500,417000,11
|
|
20240426,112000,1347016000,417500,417500,417500,417500,4
|
|
20240426,111900,1345346000,418000,418000,418000,418000,1
|
|
20240426,111800,1344928000,417500,417500,417500,417500,1
|
|
20240426,111700,1344510500,417500,417000,417500,417000,4
|
|
20240426,111600,1342841000,417000,417000,418000,417000,10
|
|
20240426,111500,1338669000,418000,417000,418000,417000,3
|
|
20240426,111400,1337416000,417500,417000,417500,417000,16
|
|
20240426,111300,1330738500,417000,417500,417500,417000,20
|
|
20240426,111200,1322397000,417500,418000,418000,417500,8
|
|
20240426,111100,1319053500,418000,418000,418000,418000,3
|
|
20240426,111000,1317799500,418500,419000,419000,418500,2
|
|
20240426,110900,1316962000,418000,418000,418000,418000,0
|
|
20240426,110800,1316962000,418000,418500,420000,418000,39
|
|
20240426,110700,1300630500,419000,418500,419000,418500,14
|
|
20240426,110600,1294770500,417000,417000,417000,417000,0
|
|
20240426,110500,1294770500,417000,419500,419500,417000,6
|
|
20240426,110400,1292263500,418000,417500,418000,417000,17
|
|
20240426,110300,1285168000,417500,417500,417500,417500,10
|
|
20240426,110200,1280993000,417500,416500,417500,416500,23
|
|
20240426,110100,1271397500,416000,416000,416000,416000,2
|
|
20240426,110000,1270565500,416000,416500,416500,416000,4
|
|
20240426,105900,1268900000,416000,416000,416000,416000,0
|
|
20240426,105800,1268900000,416000,416000,416500,416000,8
|
|
20240426,105700,1265569500,417000,416500,417000,415500,166
|
|
20240426,105600,1196488500,416500,416500,416500,416500,0
|
|
20240426,105500,1196488500,416500,416500,416500,416500,5
|
|
20240426,105400,1194406000,416500,416500,416500,416500,2
|
|
20240426,105300,1193573000,416500,417000,417000,416500,24
|
|
20240426,105200,1183568000,417000,417000,417000,417000,11
|
|
20240426,105100,1178981000,417000,417000,417000,417000,4
|
|
20240426,105000,1177313000,417500,417500,417500,417500,1
|
|
20240426,104900,1176895500,417000,417000,417000,417000,28
|
|
20240426,104800,1165219500,417000,417000,417000,417000,1
|
|
20240426,104700,1164802500,417000,417000,417500,417000,5
|
|
20240426,104600,1162717000,417000,417500,417500,417000,6
|
|
20240426,104500,1160212500,418000,417500,418000,417500,2
|
|
20240426,104400,1159377000,417000,417000,417000,417000,7
|
|
20240426,104300,1156458000,417000,417000,417000,417000,5
|
|
20240426,104200,1154373000,417000,417000,417000,417000,11
|
|
20240426,104100,1149786000,417500,418000,418000,417500,6
|
|
20240426,104000,1147280500,418000,417000,418000,417000,3
|
|
20240426,103900,1146028000,417000,417000,417000,416500,7
|
|
20240426,103800,1143111500,417500,417500,418000,417000,14
|
|
20240426,103700,1137266500,417000,417000,417000,417000,1
|
|
20240426,103600,1136849500,416500,417000,417000,416500,3
|
|
20240426,103500,1135599000,416500,417000,417000,416500,9
|
|
20240426,103400,1131848500,417000,417000,417000,417000,6
|
|
20240426,103300,1129346500,417000,417000,417000,417000,23
|
|
20240426,103200,1119755500,417000,417000,417000,417000,1
|
|
20240426,103100,1119338500,417000,417000,417000,417000,4
|
|
20240426,103000,1117670500,417000,417000,417000,417000,4
|
|
20240426,102900,1116002500,417500,417500,417500,417500,1
|
|
20240426,102800,1115585000,417500,417000,417500,417000,3
|
|
20240426,102700,1114333500,417000,417000,417000,417000,1
|
|
20240426,102600,1113916500,417500,417500,417500,417500,1
|
|
20240426,102500,1113499000,417000,416500,417000,416500,17
|
|
20240426,102400,1106413000,416500,417000,417000,416500,11
|
|
20240426,102300,1101826500,416500,417000,417000,416500,15
|
|
20240426,102200,1095575000,417000,417500,417500,417000,40
|
|
20240426,102100,1078892500,417000,417000,417000,417000,0
|
|
20240426,102000,1078892500,417000,417000,420000,417000,17
|
|
20240426,101900,1071785000,416500,416500,416500,416500,24
|
|
20240426,101800,1061789000,416500,416500,416500,416500,5
|
|
20240426,101700,1059706500,416500,416500,416500,416500,2
|
|
20240426,101600,1058873500,416500,416500,416500,416500,16
|
|
20240426,101500,1052209500,416500,417000,417000,416500,10
|
|
20240426,101400,1048043000,417000,417500,417500,417000,2
|
|
20240426,101300,1047208500,416500,417000,417000,416500,22
|
|
20240426,101200,1038035000,417000,417000,417000,416500,38
|
|
20240426,101100,1022192000,417000,417500,417500,416500,103
|
|
20240426,101000,979241500,417500,417500,417500,416500,166
|
|
20240426,100900,910046000,417000,417500,417500,417000,19
|
|
20240426,100800,902122000,417500,419000,419000,417500,32
|
|
20240426,100700,888745500,420000,420000,420000,420000,0
|
|
20240426,100600,888745500,420000,417000,420000,417000,92
|
|
20240426,100500,850342000,417000,419000,419000,417000,426
|
|
20240426,100400,672439500,418500,418000,419000,418000,20
|
|
20240426,100300,664068000,419000,419000,419000,418500,142
|
|
20240426,100200,604601000,419500,419000,419500,419000,30
|
|
20240426,100100,592026000,419500,419000,419500,419000,89
|
|
20240426,100000,554732000,419000,419500,419500,419000,5
|
|
20240426,095900,552636500,419500,419500,419500,419500,50
|
|
20240426,095800,531661500,419500,419500,419500,419500,1
|
|
20240426,095700,531242000,419500,419500,419500,419500,0
|
|
20240426,095600,531242000,419500,419500,419500,419500,3
|
|
20240426,095500,529983500,419500,419500,419500,419500,20
|
|
20240426,095400,521593500,420000,420000,420000,419500,22
|
|
20240426,095300,512354000,420000,420000,420000,420000,0
|
|
20240426,095200,512354000,420000,420000,420000,420000,5
|
|
20240426,095100,510254000,420500,420500,420500,420500,0
|
|
20240426,095000,510254000,420500,420000,420500,420000,11
|
|
20240426,094900,505633500,420000,420000,420000,420000,7
|
|
20240426,094800,502693500,420500,421000,421000,420500,42
|
|
20240426,094700,485013000,421500,420500,421500,420500,36
|
|
20240426,094600,469856500,420000,420000,420000,420000,0
|
|
20240426,094500,469856500,420000,420000,421000,420000,4
|
|
20240426,094400,468174500,419500,420000,420000,419500,17
|
|
20240426,094300,461035500,420000,420000,420000,419500,29
|
|
20240426,094200,448865500,420000,419500,420000,419500,70
|
|
20240426,094100,419499500,420000,420000,420000,419500,5
|
|
20240426,094000,417401000,420000,420000,420000,420000,25
|
|
20240426,093900,406901000,420000,420000,420000,420000,5
|
|
20240426,093800,404801000,420000,419500,420000,419500,18
|
|
20240426,093700,397244000,419500,419500,420000,419500,3
|
|
20240426,093600,395985000,421000,421000,421000,421000,0
|
|
20240426,093500,395985000,421000,420000,421000,419500,9
|
|
20240426,093400,392205000,420500,420500,420500,420500,4
|
|
20240426,093300,390523000,421000,421000,421000,421000,5
|
|
20240426,093200,388418000,420000,420000,420000,420000,55
|
|
20240426,093100,365318000,420000,420000,421000,420000,17
|
|
20240426,093000,358171000,420000,420500,420500,420000,2
|
|
20240426,092900,357330500,419500,419500,419500,419500,5
|
|
20240426,092800,355233000,419500,419500,419500,419500,3
|
|
20240426,092700,353974500,419000,419000,419000,419000,0
|
|
20240426,092600,353974500,419000,421500,421500,419000,3
|
|
20240426,092500,352712500,422000,419000,422000,418000,57
|
|
20240426,092400,328816500,419500,420000,421500,419500,96
|
|
20240426,092300,288489500,421500,421000,422000,420000,77
|
|
20240426,092200,256099500,421000,421000,421500,421000,25
|
|
20240426,092100,245573500,421500,421500,421500,421500,13
|
|
20240426,092000,240094000,421500,422000,422000,421500,19
|
|
20240426,091900,232083000,422000,422000,422000,422000,0
|
|
20240426,091800,232083000,422000,421500,422000,421500,6
|
|
20240426,091700,229552000,421500,421500,421500,421500,7
|
|
20240426,091600,226601500,421500,421500,421500,421500,3
|
|
20240426,091500,225337000,423500,423000,423500,423000,3
|
|
20240426,091400,224067500,423500,421000,423500,421000,53
|
|
20240426,091300,201749500,421000,421000,421000,421000,2
|
|
20240426,091200,200907500,423500,422500,423500,420500,80
|
|
20240426,091100,167189000,421000,422000,423000,421000,36
|
|
20240426,091000,152012000,421500,421000,423500,421000,8
|
|
20240426,090900,148632000,421500,423000,423500,421000,29
|
|
20240426,090800,136395500,423500,422500,423500,422000,83
|
|
20240426,090700,101333500,424000,424000,424000,424000,10
|
|
20240426,090600,97093500,424000,424500,425500,423000,47
|
|
20240426,090500,77178000,426500,424500,426500,424500,2
|
|
20240426,090400,76327000,427500,424000,427500,424000,20
|
|
20240426,090300,67783500,424000,425500,425500,424000,9
|
|
20240426,090200,63961500,425000,427500,427500,424000,64
|
|
20240426,090100,36780000,425000,427500,428500,425000,29
|
|
20240426,090000,24372500,425500,428500,428500,425000,57
|