596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,185300,51433638250,53200,53200,53200,53200,11316
|
|
20240426,185200,51433638250,53200,53200,53200,53200,0
|
|
20240426,185100,51433638250,53200,53200,53200,53200,0
|
|
20240426,185000,51433638250,53200,53200,53200,53200,0
|
|
20240426,184900,51433638250,53200,53200,53200,53200,0
|
|
20240426,184800,51433638250,53200,53200,53200,53200,0
|
|
20240426,184700,51433638250,53200,53200,53200,53200,0
|
|
20240426,184600,51433638250,53200,53200,53200,53200,0
|
|
20240426,184500,51433638250,53200,53200,53200,53200,0
|
|
20240426,184400,51433638250,53200,53200,53200,53200,0
|
|
20240426,184300,51433638250,53200,53200,53200,53200,0
|
|
20240426,184200,51433638250,53200,53200,53200,53200,0
|
|
20240426,184100,51433638250,53200,53200,53200,53200,0
|
|
20240426,184000,51433638250,53200,53200,53200,53200,0
|
|
20240426,183900,51433638250,53200,53200,53200,53200,0
|
|
20240426,183800,51433638250,53200,53200,53200,53200,0
|
|
20240426,183700,51433638250,53200,53200,53200,53200,0
|
|
20240426,183600,51433638250,53200,53200,53200,53200,0
|
|
20240426,183500,51433638250,53200,53200,53200,53200,0
|
|
20240426,183400,51433638250,53200,53200,53200,53200,0
|
|
20240426,183300,51433638250,53200,53200,53200,53200,0
|
|
20240426,183200,51433638250,53200,53200,53200,53200,0
|
|
20240426,183100,51433638250,53200,53200,53200,53200,0
|
|
20240426,183000,51433638250,53200,53200,53200,53200,0
|
|
20240426,182900,51433638250,53200,53200,53200,53200,0
|
|
20240426,182800,51433638250,53200,53200,53200,53200,0
|
|
20240426,182700,51433638250,53200,53200,53200,53200,0
|
|
20240426,182600,51433638250,53200,53200,53200,53200,0
|
|
20240426,182500,51433638250,53200,53200,53200,53200,0
|
|
20240426,182400,51433638250,53200,53200,53200,53200,0
|
|
20240426,182300,51433638250,53200,53200,53200,53200,11316
|
|
20240426,182200,51433638250,53200,53200,53200,53200,0
|
|
20240426,182100,51433638250,53200,53200,53200,53200,0
|
|
20240426,182000,51433638250,53200,53200,53200,53200,0
|
|
20240426,181900,51433638250,53200,53200,53200,53200,0
|
|
20240426,181800,51433638250,53200,53200,53200,53200,0
|
|
20240426,181700,51433638250,53200,53200,53200,53200,0
|
|
20240426,181600,51433638250,53200,53200,53200,53200,0
|
|
20240426,181500,51433638250,53200,53200,53200,53200,0
|
|
20240426,181400,51433638250,53200,53200,53200,53200,0
|
|
20240426,181300,51433638250,53200,53200,53200,53200,0
|
|
20240426,181200,51433638250,53200,53200,53200,53200,0
|
|
20240426,181100,51433638250,53200,53200,53200,53200,0
|
|
20240426,181000,51433638250,53200,53200,53200,53200,0
|
|
20240426,180900,51433638250,53200,53200,53200,53200,0
|
|
20240426,180800,51433638250,53200,53200,53200,53200,0
|
|
20240426,180700,51433638250,53200,53200,53200,53200,0
|
|
20240426,180600,51433638250,53200,53200,53200,53200,0
|
|
20240426,180500,51433638250,53200,53200,53200,53200,0
|
|
20240426,180400,51433638250,53200,53200,53200,53200,0
|
|
20240426,180300,51433638250,53200,53200,53200,53200,0
|
|
20240426,180200,51433638250,53200,53200,53200,53200,0
|
|
20240426,180100,51433638250,53200,53200,53200,53200,0
|
|
20240426,180000,51433638250,53200,53200,53200,53200,0
|
|
20240426,175900,51433638250,53200,53200,53200,53200,0
|
|
20240426,175800,51433638250,53200,53200,53200,53200,0
|
|
20240426,175700,51433638250,53200,53200,53200,53200,0
|
|
20240426,175600,51433638250,53200,53200,53200,53200,0
|
|
20240426,175500,51433638250,53200,53200,53200,53200,0
|
|
20240426,175400,51433638250,53200,53200,53200,53200,0
|
|
20240426,175300,51433638250,53200,53200,53200,53200,11316
|
|
20240426,175200,51433638250,53200,53200,53200,53200,0
|
|
20240426,175100,51433638250,53200,53200,53200,53200,0
|
|
20240426,175000,51433638250,53200,53200,53200,53200,0
|
|
20240426,174900,51433638250,53200,53200,53200,53200,0
|
|
20240426,174800,51433638250,53200,53200,53200,53200,0
|
|
20240426,174700,51433638250,53200,53200,53200,53200,0
|
|
20240426,174600,51433638250,53200,53200,53200,53200,0
|
|
20240426,174500,51433638250,53200,53200,53200,53200,0
|
|
20240426,174400,51433638250,53200,53200,53200,53200,0
|
|
20240426,174300,51433638250,53200,53200,53200,53200,0
|
|
20240426,174200,51433638250,53200,53200,53200,53200,0
|
|
20240426,174100,51433638250,53200,53200,53200,53200,0
|
|
20240426,174000,51433638250,53200,53200,53200,53200,0
|
|
20240426,173900,51433638250,53200,53200,53200,53200,0
|
|
20240426,173800,51433638250,53200,53200,53200,53200,0
|
|
20240426,173700,51433638250,53200,53200,53200,53200,0
|
|
20240426,173600,51433638250,53200,53200,53200,53200,0
|
|
20240426,173500,51433638250,53200,53200,53200,53200,0
|
|
20240426,173400,51433638250,53200,53200,53200,53200,0
|
|
20240426,173300,51433638250,53200,53200,53200,53200,0
|
|
20240426,173200,51433638250,53200,53200,53200,53200,0
|
|
20240426,173100,51433638250,53200,53200,53200,53200,0
|
|
20240426,173000,51433638250,53200,53200,53200,53200,0
|
|
20240426,172900,51433638250,53200,53200,53200,53200,0
|
|
20240426,172800,51433638250,53200,53200,53200,53200,0
|
|
20240426,172700,51433638250,53200,53200,53200,53200,0
|
|
20240426,172600,51433638250,53200,53200,53200,53200,0
|
|
20240426,172500,51433638250,53200,53200,53200,53200,0
|
|
20240426,172400,51433638250,53200,53200,53200,53200,0
|
|
20240426,172300,51433638250,53200,53200,53200,53200,11316
|
|
20240426,172200,51433638250,53200,53200,53200,53200,0
|
|
20240426,172100,51433638250,53200,53200,53200,53200,0
|
|
20240426,172000,51433638250,53200,53200,53200,53200,0
|
|
20240426,171900,51433638250,53200,53200,53200,53200,0
|
|
20240426,171800,51433638250,53200,53200,53200,53200,0
|
|
20240426,171700,51433638250,53200,53200,53200,53200,0
|
|
20240426,171600,51433638250,53200,53200,53200,53200,0
|
|
20240426,171500,51433638250,53200,53200,53200,53200,0
|
|
20240426,171400,51433638250,53200,53200,53200,53200,0
|
|
20240426,171300,51433638250,53200,53200,53200,53200,0
|
|
20240426,171200,51433638250,53200,53200,53200,53200,0
|
|
20240426,171100,51433638250,53200,53200,53200,53200,0
|
|
20240426,171000,51433638250,53200,53200,53200,53200,0
|
|
20240426,170900,51433638250,53200,53200,53200,53200,0
|
|
20240426,170800,51433638250,53200,53200,53200,53200,0
|
|
20240426,170700,51433638250,53200,53200,53200,53200,0
|
|
20240426,170600,51433638250,53200,53200,53200,53200,0
|
|
20240426,170500,51433638250,53200,53200,53200,53200,0
|
|
20240426,170400,51433638250,53200,53200,53200,53200,0
|
|
20240426,170300,51433638250,53200,53200,53200,53200,0
|
|
20240426,170200,51433638250,53200,53200,53200,53200,0
|
|
20240426,170100,51433638250,53200,53200,53200,53200,0
|
|
20240426,170000,51433638250,53200,53200,53200,53200,0
|
|
20240426,165900,51433638250,53200,53200,53200,53200,0
|
|
20240426,165800,51433638250,53200,53200,53200,53200,0
|
|
20240426,165700,51433638250,53200,53200,53200,53200,0
|
|
20240426,165600,51433638250,53200,53200,53200,53200,0
|
|
20240426,165500,51433638250,53200,53200,53200,53200,0
|
|
20240426,165400,51433638250,53200,53200,53200,53200,0
|
|
20240426,165300,51433638250,53200,53200,53200,53200,11316
|
|
20240426,165200,51433638250,53200,53200,53200,53200,0
|
|
20240426,165100,51433638250,53200,53200,53200,53200,0
|
|
20240426,165000,51433638250,53200,53200,53200,53200,0
|
|
20240426,164900,51433638250,53200,53200,53200,53200,0
|
|
20240426,164800,51433638250,53200,53200,53200,53200,0
|
|
20240426,164700,51433638250,53200,53200,53200,53200,0
|
|
20240426,164600,51433638250,53200,53200,53200,53200,0
|
|
20240426,164500,51433638250,53200,53200,53200,53200,0
|
|
20240426,164400,51433638250,53200,53200,53200,53200,0
|
|
20240426,164300,51433638250,53200,53200,53200,53200,0
|
|
20240426,164200,51433638250,53200,53200,53200,53200,0
|
|
20240426,164100,51433638250,53200,53200,53200,53200,0
|
|
20240426,164000,51433638250,53200,53200,53200,53200,0
|
|
20240426,163900,51433638250,53200,53200,53200,53200,0
|
|
20240426,163800,51433638250,53200,53200,53200,53200,0
|
|
20240426,163700,51433638250,53200,53200,53200,53200,0
|
|
20240426,163600,51433638250,53200,53200,53200,53200,0
|
|
20240426,163500,51433638250,53200,53200,53200,53200,0
|
|
20240426,163400,51433638250,53200,53200,53200,53200,0
|
|
20240426,163300,51433638250,53200,53200,53200,53200,0
|
|
20240426,163200,51433638250,53200,53200,53200,53200,0
|
|
20240426,163100,51433638250,53200,53200,53200,53200,0
|
|
20240426,163000,51433638250,53200,53200,53200,53200,0
|
|
20240426,162900,51433638250,53200,53200,53200,53200,0
|
|
20240426,162800,51433638250,53200,53200,53200,53200,0
|
|
20240426,162700,51433638250,53200,53200,53200,53200,0
|
|
20240426,162600,51433638250,53200,53200,53200,53200,0
|
|
20240426,162500,51433638250,53200,53200,53200,53200,0
|
|
20240426,162400,51433638250,53200,53200,53200,53200,0
|
|
20240426,162300,51433638250,53200,53200,53200,53200,11316
|
|
20240426,162200,51433638250,53200,53200,53200,53200,0
|
|
20240426,162100,51433638250,53200,53200,53200,53200,0
|
|
20240426,162000,51433638250,53200,53200,53200,53200,0
|
|
20240426,161900,51433638250,53200,53200,53200,53200,0
|
|
20240426,161800,51433638250,53200,53200,53200,53200,0
|
|
20240426,161700,51433638250,53200,53200,53200,53200,0
|
|
20240426,161600,51433638250,53200,53200,53200,53200,0
|
|
20240426,161500,51433638250,53200,53200,53200,53200,0
|
|
20240426,161400,51433638250,53200,53200,53200,53200,0
|
|
20240426,161300,51433638250,53200,53200,53200,53200,0
|
|
20240426,161200,51433638250,53200,53200,53200,53200,0
|
|
20240426,161100,51433638250,53200,53200,53200,53200,0
|
|
20240426,161000,51433638250,53200,53200,53200,53200,0
|
|
20240426,160900,51433638250,53200,53200,53200,53200,0
|
|
20240426,160800,51433638250,53200,53200,53200,53200,0
|
|
20240426,160700,51433638250,53200,53200,53200,53200,0
|
|
20240426,160600,51433638250,53200,53200,53200,53200,0
|
|
20240426,160500,51433638250,53200,53200,53200,53200,0
|
|
20240426,160400,51433638250,53200,53200,53200,53200,0
|
|
20240426,160300,51433638250,53200,53200,53200,53200,0
|
|
20240426,160200,51433638250,53200,53200,53200,53200,0
|
|
20240426,160100,51433638250,53200,53200,53200,53200,0
|
|
20240426,160000,51433638250,53200,53200,53200,53200,0
|
|
20240426,155900,51433638250,53200,53200,53200,53200,0
|
|
20240426,155800,51433638250,53200,53200,53200,53200,0
|
|
20240426,155700,51433638250,53200,53200,53200,53200,0
|
|
20240426,155600,51433638250,53200,53200,53200,53200,0
|
|
20240426,155500,51433638250,53200,53200,53200,53200,0
|
|
20240426,155400,51433638250,53200,53200,53200,53200,0
|
|
20240426,155300,51433638250,53200,53200,53200,53200,11316
|
|
20240426,155200,51433638250,53200,53200,53200,53200,0
|
|
20240426,155100,51433638250,53200,53200,53200,53200,0
|
|
20240426,155000,51433638250,53200,53200,53200,53200,0
|
|
20240426,154900,51433638250,53200,53200,53200,53200,0
|
|
20240426,154800,51433638250,53200,53200,53200,53200,0
|
|
20240426,154700,51433638250,53200,53200,53200,53200,0
|
|
20240426,154600,51433638250,53200,53200,53200,53200,0
|
|
20240426,154500,51433638250,53200,53200,53200,53200,0
|
|
20240426,154400,51433638250,53200,53200,53200,53200,0
|
|
20240426,154300,51433638250,53200,53200,53200,53200,0
|
|
20240426,154200,51433638250,53200,53200,53200,53200,0
|
|
20240426,154100,51433638250,53200,53200,53200,53200,0
|
|
20240426,154000,51433638250,53200,53200,53200,53200,0
|
|
20240426,153900,51433638250,53200,53200,53200,53200,0
|
|
20240426,153800,51433638250,53200,53200,53200,53200,0
|
|
20240426,153700,51433638250,53200,53200,53200,53200,0
|
|
20240426,153600,51433638250,53200,53200,53200,53200,0
|
|
20240426,153500,51433638250,53200,53200,53200,53200,0
|
|
20240426,153400,51433638250,53200,53200,53200,53200,0
|
|
20240426,153300,51433638250,53200,53200,53200,53200,0
|
|
20240426,153200,51433638250,53200,53200,53200,53200,0
|
|
20240426,153100,51433638250,53200,53200,53200,53200,0
|
|
20240426,153000,51433638250,53200,53200,53200,53200,11316
|
|
20240426,152900,50831627050,52900,52900,52900,52900,0
|
|
20240426,152800,50831627050,52900,52900,52900,52900,0
|
|
20240426,152700,50831627050,52900,52900,52900,52900,0
|
|
20240426,152600,50831627050,52900,52900,52900,52900,0
|
|
20240426,152500,50831627050,52900,52900,52900,52900,0
|
|
20240426,152400,50831627050,52900,52900,52900,52900,0
|
|
20240426,152300,50831627050,52900,52900,52900,52900,0
|
|
20240426,152200,50831627050,52900,52900,52900,52900,0
|
|
20240426,152100,50831627050,52900,52900,52900,52900,0
|
|
20240426,152000,50831627050,52900,52900,52900,52900,0
|
|
20240426,151900,50831627050,52900,53000,53100,52700,2230
|
|
20240426,151800,50713596550,53000,52900,53100,52900,3746
|
|
20240426,151700,50514968750,52900,53100,53100,52800,1924
|
|
20240426,151600,50413013550,53000,52800,53100,52700,5024
|
|
20240426,151500,50146872650,52800,52900,52900,52600,2188
|
|
20240426,151400,50031417650,52800,52800,53000,52800,2903
|
|
20240426,151300,49877841850,52900,52800,53200,52700,11738
|
|
20240426,151200,49256759250,52800,52700,52800,52500,3160
|
|
20240426,151100,49090418150,52700,52400,52800,52300,3734
|
|
20240426,151000,48894190450,52500,52300,52500,52200,3270
|
|
20240426,150900,48722927850,52300,52000,52300,51900,2901
|
|
20240426,150800,48571507350,52000,51600,52000,51600,1639
|
|
20240426,150700,48486618550,51700,51300,51800,51300,1013
|
|
20240426,150600,48434326650,51300,51500,51600,51100,2443
|
|
20240426,150500,48309010250,51500,51800,51900,51200,5047
|
|
20240426,150400,48049079650,51800,52100,52100,51500,4002
|
|
20240426,150300,47841954250,52100,52300,52300,52000,2006
|
|
20240426,150200,47737187650,52200,52400,52500,52200,3667
|
|
20240426,150100,47544818550,52400,52400,52400,52200,911
|
|
20240426,150000,47497131750,52400,52100,52400,52000,1411
|
|
20240426,145900,47423478750,52000,52000,52100,52000,242
|
|
20240426,145800,47410887950,52100,52200,52200,52000,1924
|
|
20240426,145700,47310689850,52200,52200,52300,52100,1380
|
|
20240426,145600,47238711950,52200,52200,52200,52100,334
|
|
20240426,145500,47221284150,52200,52000,52300,52000,514
|
|
20240426,145400,47194471950,52100,52000,52300,51900,960
|
|
20240426,145300,47144519650,52000,52400,52500,52000,3238
|
|
20240426,145200,46975206950,52500,52300,52600,52200,3411
|
|
20240426,145100,46796363050,52300,51900,52300,51800,3371
|
|
20240426,145000,46620834450,51900,51700,52000,51700,718
|
|
20240426,144900,46583576550,51700,51800,52000,51600,2800
|
|
20240426,144800,46438645750,51800,51800,51900,51700,1288
|
|
20240426,144700,46371908950,51800,51600,51800,51500,954
|
|
20240426,144600,46322569950,51700,51300,51700,51300,1262
|
|
20240426,144500,46257512050,51300,51300,51500,51200,315
|
|
20240426,144400,46241333650,51300,51000,51300,51000,3752
|
|
20240426,144300,46049316250,51000,51100,51100,51000,532
|
|
20240426,144200,46022178750,51100,51100,51100,51000,507
|
|
20240426,144100,45996299450,51200,51100,51200,51000,1351
|
|
20240426,144000,45927267850,51000,51000,51100,51000,167
|
|
20240426,143900,45918742850,51000,51100,51200,51000,1690
|
|
20240426,143800,45832459550,51200,51200,51200,51100,773
|
|
20240426,143700,45792910050,51200,51300,51300,51200,474
|
|
20240426,143600,45768636350,51300,51300,51300,51100,598
|
|
20240426,143500,45738014550,51300,51200,51300,51200,451
|
|
20240426,143400,45714923250,51200,51200,51300,51000,1038
|
|
20240426,143300,45661773750,51000,51000,51300,51000,335
|
|
20240426,143200,45644680850,51300,50800,51300,50800,1920
|
|
20240426,143100,45546988850,50900,51000,51000,50800,1089
|
|
20240426,143000,45491509450,51000,51100,51200,51000,1407
|
|
20240426,142900,45419553650,51100,51200,51200,51000,657
|
|
20240426,142800,45385975550,51200,51000,51300,50900,2092
|
|
20240426,142700,45278934650,50900,50900,51100,50900,1796
|
|
20240426,142600,45187337650,51000,50600,51000,50600,2437
|
|
20240426,142500,45063456250,50600,50600,50700,50500,1393
|
|
20240426,142400,44992926750,50600,50400,50700,50400,479
|
|
20240426,142300,44968716550,50500,50400,50500,50200,446
|
|
20240426,142200,44946277350,50400,50600,50700,50400,1005
|
|
20240426,142100,44895453350,50600,50400,50600,50300,1008
|
|
20240426,142000,44844613750,50400,50100,50400,50100,1051
|
|
20240426,141900,44791848250,50200,50100,50200,49950,1580
|
|
20240426,141800,44712816500,50100,50300,50300,49950,6044
|
|
20240426,141700,44410059650,50200,50600,50700,50200,1541
|
|
20240426,141600,44332347350,50600,50500,50700,50500,1999
|
|
20240426,141500,44231359150,50500,50600,50700,50500,1292
|
|
20240426,141400,44166047250,50600,50700,50700,50600,423
|
|
20240426,141300,44144624850,50700,51000,51000,50200,3900
|
|
20240426,141200,43947505150,51000,51000,51100,50800,1949
|
|
20240426,141100,43848326850,50800,50800,51200,50700,3049
|
|
20240426,141000,43692944550,50700,50400,50800,50400,1180
|
|
20240426,140900,43633204050,50400,50600,50700,50400,865
|
|
20240426,140800,43589556950,50500,50600,50600,50500,551
|
|
20240426,140700,43561707650,50600,50600,50700,50500,966
|
|
20240426,140600,43512873850,50700,50600,50700,50400,2660
|
|
20240426,140500,43378546350,50400,50700,50700,50400,1202
|
|
20240426,140400,43317780050,50700,50600,50800,50500,2069
|
|
20240426,140300,43213008950,50800,51200,51200,50300,7774
|
|
20240426,140200,42819487350,51100,51100,51200,51000,782
|
|
20240426,140100,42779517150,51100,51200,51200,51000,643
|
|
20240426,140000,42746653550,51200,50900,51300,50900,1542
|
|
20240426,135900,42667805650,50900,51100,51200,50900,2286
|
|
20240426,135800,42551206050,51100,51400,51400,51000,4757
|
|
20240426,135700,42308162250,51400,51600,51600,51300,920
|
|
20240426,135600,42260828650,51500,51400,51600,51400,528
|
|
20240426,135500,42233633950,51600,51700,51900,51400,1119
|
|
20240426,135400,42175873650,51900,51700,51900,51600,1293
|
|
20240426,135300,42108958950,51700,51400,51800,51400,1025
|
|
20240426,135200,42056123550,51400,51500,51600,51300,721
|
|
20240426,135100,42019032550,51500,51600,51800,51500,1422
|
|
20240426,135000,41945647350,51700,51600,51800,51500,691
|
|
20240426,134900,41909985950,51700,51300,51700,51300,1368
|
|
20240426,134800,41839647150,51400,51400,51500,51300,645
|
|
20240426,134700,41806517350,51500,51700,51700,51400,752
|
|
20240426,134600,41767745250,51700,51700,52000,51600,2254
|
|
20240426,134500,41651026850,51700,51500,51800,51300,1539
|
|
20240426,134400,41571829850,51500,51400,51600,51400,1127
|
|
20240426,134300,41513794750,51400,51300,51500,51200,3456
|
|
20240426,134200,41336579650,51300,51400,51600,51300,1770
|
|
20240426,134100,41245567850,51400,51500,51700,51300,3811
|
|
20240426,134000,41049300650,51500,51900,52000,51500,3992
|
|
20240426,133900,40843151050,51900,51900,52000,51600,2908
|
|
20240426,133800,40692586550,51900,52000,52200,51900,1963
|
|
20240426,133700,40590528250,52000,52200,52200,52000,1111
|
|
20240426,133600,40532672750,52100,52100,52200,52000,1203
|
|
20240426,133500,40469990250,52100,52000,52200,52000,1886
|
|
20240426,133400,40371745250,52000,52300,52300,52000,3221
|
|
20240426,133300,40203907350,52200,52400,52400,52200,1143
|
|
20240426,133200,40144147150,52400,52600,52700,52300,1825
|
|
20240426,133100,40048363150,52600,52600,52700,52500,1329
|
|
20240426,133000,39978499950,52600,52500,52700,52500,673
|
|
20240426,132900,39943101250,52500,52700,52800,52500,1358
|
|
20240426,132800,39871630650,52700,52800,52900,52700,994
|
|
20240426,132700,39819208750,52800,52800,52900,52600,1213
|
|
20240426,132600,39755201050,52800,52800,53000,52700,1002
|
|
20240426,132500,39702248950,52800,52600,53300,52600,2410
|
|
20240426,132400,39574572850,52600,52200,52700,52100,1735
|
|
20240426,132300,39483699550,52300,52300,52400,52200,691
|
|
20240426,132200,39447600750,52300,52400,52600,52300,1304
|
|
20240426,132100,39379256450,52300,52400,52600,52100,1187
|
|
20240426,132000,39317063950,52500,52500,52700,52300,1094
|
|
20240426,131900,39259606550,52500,52400,52500,52200,1690
|
|
20240426,131800,39171128850,52500,52500,52500,52400,697
|
|
20240426,131700,39134577650,52500,52700,52800,52500,1393
|
|
20240426,131600,39061166250,52700,52500,52900,52400,2254
|
|
20240426,131500,38942359750,52400,52200,52500,52200,1086
|
|
20240426,131400,38885588150,52300,52300,52300,52000,3349
|
|
20240426,131300,38711049550,52300,52400,52600,52300,2172
|
|
20240426,131200,38597299250,52400,52500,52600,52300,1905
|
|
20240426,131100,38497472650,52500,52500,52700,52400,1141
|
|
20240426,131000,38437506750,52600,52600,52700,52400,1613
|
|
20240426,130900,38352848450,52600,52700,52800,52600,822
|
|
20240426,130800,38309590950,52700,52500,53100,52400,2578
|
|
20240426,130700,38173954950,52400,52900,52900,52400,4304
|
|
20240426,130600,37947780650,52800,52900,53000,52700,3914
|
|
20240426,130500,37741189450,53100,53300,53500,52900,3066
|
|
20240426,130400,37578449150,53300,53400,53500,53300,1171
|
|
20240426,130300,37515963250,53500,53700,53800,53400,770
|
|
20240426,130200,37474757550,53700,53600,53800,53600,1336
|
|
20240426,130100,37402964950,53500,53800,53900,53500,2581
|
|
20240426,130000,37264179250,53700,53400,53900,53300,3823
|
|
20240426,125900,37059231650,53300,53100,53500,53100,1755
|
|
20240426,125800,36965792450,53100,53400,53500,53100,2474
|
|
20240426,125700,36834026450,53300,53200,53400,53100,2379
|
|
20240426,125600,36707412150,53300,53500,53700,53200,1969
|
|
20240426,125500,36602436950,53500,53100,53500,53100,3272
|
|
20240426,125400,36428355650,53200,53500,53900,53200,3818
|
|
20240426,125300,36224129950,53500,54300,54500,53500,7459
|
|
20240426,125200,35821458050,54300,54300,54600,54200,2621
|
|
20240426,125100,35679017350,54300,54300,54700,54000,7214
|
|
20240426,125000,35287053850,54300,54600,54800,54200,14514
|
|
20240426,124900,34494993650,54600,54300,54700,54200,15328
|
|
20240426,124800,33659493150,54300,53900,54400,53800,15559
|
|
20240426,124700,32818788950,53900,53700,54000,53600,4011
|
|
20240426,124600,32602899150,53800,53700,53800,53400,3856
|
|
20240426,124500,32395939850,53700,53600,53700,53400,3772
|
|
20240426,124400,32193714350,53700,53200,53800,53100,18039
|
|
20240426,124300,31230196050,53200,52900,53200,52900,2821
|
|
20240426,124200,31080570050,52800,53000,53000,52800,470
|
|
20240426,124100,31055694450,52900,52900,53000,52700,1218
|
|
20240426,124000,30991339650,52800,52800,52900,52700,1002
|
|
20240426,123900,30938384450,52800,52600,52800,52500,1026
|
|
20240426,123800,30884341650,52600,52600,52700,52600,235
|
|
20240426,123700,30871975750,52600,52700,52800,52600,739
|
|
20240426,123600,30833050850,52700,52700,52700,52600,855
|
|
20240426,123500,30788018550,52900,52800,53000,52700,1053
|
|
20240426,123400,30732419350,52900,53000,53000,52800,386
|
|
20240426,123300,30712012150,52900,52800,53000,52800,864
|
|
20240426,123200,30666361650,53000,52900,53000,52800,1104
|
|
20240426,123100,30608052250,52900,53000,53100,52800,1537
|
|
20240426,123000,30526673250,53000,53000,53100,52900,483
|
|
20240426,122900,30501054950,52900,52900,53000,52900,1427
|
|
20240426,122800,30425477050,52900,53000,53000,52900,543
|
|
20240426,122700,30396733050,53000,52900,53000,52800,480
|
|
20240426,122600,30371303050,52900,52900,53000,52800,537
|
|
20240426,122500,30342905550,53000,52900,53000,52800,2854
|
|
20240426,122400,30191982850,53000,52900,53100,52900,4121
|
|
20240426,122300,29973585550,52900,52800,52900,52800,958
|
|
20240426,122200,29922952150,52800,52700,52800,52600,1038
|
|
20240426,122100,29868215150,52700,52900,53000,52700,2919
|
|
20240426,122000,29713859550,52900,53000,53000,52800,1322
|
|
20240426,121900,29643893350,53000,52600,53000,52600,1540
|
|
20240426,121800,29562553850,52600,52600,52700,52400,608
|
|
20240426,121700,29530612650,52600,52700,52800,52500,809
|
|
20240426,121600,29488040850,52800,52600,52800,52500,627
|
|
20240426,121500,29455003650,52600,52900,52900,52500,848
|
|
20240426,121400,29410350850,52900,52800,53000,52800,1863
|
|
20240426,121300,29311797850,52900,52700,53000,52500,2876
|
|
20240426,121200,29159787450,52500,52500,52800,52300,3621
|
|
20240426,121100,28969232650,52500,52000,52500,52000,2366
|
|
20240426,121000,28845116050,52000,52000,52500,52000,379
|
|
20240426,120900,28825327550,52000,52000,52300,51900,2227
|
|
20240426,120800,28709148250,52000,52000,52100,52000,435
|
|
20240426,120700,28686526350,52000,52300,52300,52000,2409
|
|
20240426,120600,28560846250,52400,52300,52400,52200,519
|
|
20240426,120500,28533706950,52200,52000,52300,52000,210
|
|
20240426,120400,28522750850,52000,52400,52400,52000,1454
|
|
20240426,120300,28446730750,52400,52200,52400,52100,615
|
|
20240426,120200,28414559150,52100,51900,52200,51900,441
|
|
20240426,120100,28391646250,51900,52200,52300,51900,725
|
|
20240426,120000,28353894550,52300,52200,52300,52100,613
|
|
20240426,115900,28321860650,52100,52100,52300,52100,204
|
|
20240426,115800,28311215850,52100,52100,52100,51900,1000
|
|
20240426,115700,28259193550,52100,52100,52100,51900,410
|
|
20240426,115600,28237879350,51900,52400,52400,51800,3610
|
|
20240426,115500,28049808450,52400,53000,53000,52400,4953
|
|
20240426,115400,27788491250,53000,52600,53000,52500,5677
|
|
20240426,115300,27488602450,52500,52200,52700,52200,5185
|
|
20240426,115200,27216008650,52300,52100,52300,52000,838
|
|
20240426,115100,27172260250,52100,52000,52200,51900,654
|
|
20240426,115000,27138203850,52000,52000,52100,52000,388
|
|
20240426,114900,27118023450,52000,52400,52400,52000,1159
|
|
20240426,114800,27057583050,52400,51900,52400,51800,2469
|
|
20240426,114700,26928538850,51900,51900,52000,51800,203
|
|
20240426,114600,26918003150,51900,51600,52100,51600,1295
|
|
20240426,114500,26850778450,51600,51800,51800,51600,313
|
|
20240426,114400,26834594950,51700,52000,52000,51600,737
|
|
20240426,114300,26796376350,51900,51900,51900,51700,623
|
|
20240426,114200,26764084750,51900,52100,52200,51900,1603
|
|
20240426,114100,26680622150,52100,51700,52100,51600,1793
|
|
20240426,114000,26587452550,51800,51600,51800,51600,816
|
|
20240426,113900,26545214850,51600,51600,51800,51500,647
|
|
20240426,113800,26511754450,51600,51700,51800,51500,875
|
|
20240426,113700,26466581950,51700,51800,52100,51700,1394
|
|
20240426,113600,26394244150,51800,51400,52000,51400,2523
|
|
20240426,113500,26263545950,51400,51500,51600,51300,1255
|
|
20240426,113400,26198977750,51400,51400,51400,51300,779
|
|
20240426,113300,26159006750,51300,51300,51400,51200,308
|
|
20240426,113200,26143214750,51300,51400,51400,51200,666
|
|
20240426,113100,26109032150,51400,51300,51500,51300,1307
|
|
20240426,113000,26041938250,51400,51200,51400,51200,795
|
|
20240426,112900,26001110150,51300,51400,51400,51200,544
|
|
20240426,112800,25973201250,51400,51200,51500,51200,1392
|
|
20240426,112700,25901786750,51300,51400,51500,51300,1347
|
|
20240426,112600,25832602050,51400,51700,51700,51400,1433
|
|
20240426,112500,25758777550,51700,51800,51800,51600,1483
|
|
20240426,112400,25682234850,51800,51900,51900,51600,2613
|
|
20240426,112300,25547149750,51900,51900,52000,51800,1489
|
|
20240426,112200,25469933550,51900,52100,52200,51900,2089
|
|
20240426,112100,25361246950,52200,52000,52200,52000,1966
|
|
20240426,112000,25258913850,52000,52500,52500,52000,3627
|
|
20240426,111900,25069341250,52500,52500,52700,52300,12625
|
|
20240426,111800,24406097750,52500,52400,52500,52100,8633
|
|
20240426,111700,23953947550,52400,52400,52400,52400,0
|
|
20240426,111600,23953947550,52400,52300,52400,52300,2733
|
|
20240426,111500,23810782350,52200,51800,52300,51700,13965
|
|
20240426,111400,23083608150,51800,51700,51800,51700,589
|
|
20240426,111300,23053129750,51700,51800,51800,51600,1173
|
|
20240426,111200,22992519850,51700,51400,51700,51400,2430
|
|
20240426,111100,22867241050,51400,51400,51500,51300,1057
|
|
20240426,111000,22812971250,51400,51500,51500,51400,299
|
|
20240426,110900,22797600850,51400,51400,51500,51400,212
|
|
20240426,110800,22786703050,51400,51400,51500,51300,2085
|
|
20240426,110700,22679531750,51400,51200,51500,51200,1486
|
|
20240426,110600,22603255950,51300,51500,51600,51000,6078
|
|
20240426,110500,22292696750,51600,51500,51600,51500,434
|
|
20240426,110400,22270332750,51500,51400,51500,51300,1420
|
|
20240426,110300,22197240050,51300,51300,51500,51300,360
|
|
20240426,110200,22178745850,51300,51400,51500,51200,230
|
|
20240426,110100,22166934450,51400,51400,51500,51400,382
|
|
20240426,110000,22147297650,51400,51300,51500,51300,611
|
|
20240426,105900,22115910450,51200,51400,51500,51100,983
|
|
20240426,105800,22065495050,51400,51400,51500,51300,714
|
|
20240426,105700,22028809550,51400,51400,51500,51300,757
|
|
20240426,105600,21989906750,51400,51500,51500,51400,342
|
|
20240426,105500,21972311650,51500,51600,51600,51500,513
|
|
20240426,105400,21945864050,51600,51300,51600,51300,1669
|
|
20240426,105300,21859996250,51400,51400,51400,51300,771
|
|
20240426,105200,21820370450,51400,51100,51400,51000,758
|
|
20240426,105100,21781543250,51100,51200,51200,51000,267
|
|
20240426,105000,21767895950,51200,51200,51400,51000,883
|
|
20240426,104900,21722737450,51200,51300,51400,51200,863
|
|
20240426,104800,21678455950,51300,51100,51300,50900,1531
|
|
20240426,104700,21600109250,50900,51000,51100,50900,1519
|
|
20240426,104600,21522680650,51000,50900,51200,50900,996
|
|
20240426,104500,21471886050,50900,51300,51300,50900,4776
|
|
20240426,104400,21227893850,51300,51600,51600,51200,2834
|
|
20240426,104300,21082321950,51500,51700,51800,51500,906
|
|
20240426,104200,21035621250,51700,51600,51800,51600,967
|
|
20240426,104100,20985698150,51800,51700,51800,51500,830
|
|
20240426,104000,20942841350,51600,51500,51800,51500,1179
|
|
20240426,103900,20882018150,51500,51800,51800,51500,505
|
|
20240426,103800,20855927950,51500,51900,51900,51500,1235
|
|
20240426,103700,20792044150,51900,51600,52000,51500,3336
|
|
20240426,103600,20619132250,51600,51600,51700,51400,2185
|
|
20240426,103500,20506510450,51600,51900,52000,51500,2719
|
|
20240426,103400,20365754050,52000,52000,52000,51800,2315
|
|
20240426,103300,20245510950,51900,51600,52000,51600,2747
|
|
20240426,103200,20103102950,51600,51600,51800,51600,2221
|
|
20240426,103100,19988340650,51600,51500,51800,51400,1037
|
|
20240426,103000,19934898450,51500,51400,51500,51300,2611
|
|
20240426,102900,19800712550,51500,51300,51500,51200,1894
|
|
20240426,102800,19703547550,51300,51500,51500,51300,1027
|
|
20240426,102700,19650751450,51500,51700,51900,51400,2116
|
|
20240426,102600,19541467150,51700,51800,51900,51700,2387
|
|
20240426,102500,19417841750,51800,52000,52100,51700,4532
|
|
20240426,102400,19182330350,51900,51800,52000,51700,8186
|
|
20240426,102300,18756972650,51900,51900,51900,51600,2507
|
|
20240426,102200,18627054550,51900,51200,52000,51200,3115
|
|
20240426,102100,18466177850,51200,51700,51700,51200,3897
|
|
20240426,102000,18265581550,51700,52000,52000,51500,7936
|
|
20240426,101900,17854545150,52000,51900,52000,51800,11244
|
|
20240426,101800,17270842650,51900,51200,51900,51200,11374
|
|
20240426,101700,16684288050,51300,51400,51400,51200,1830
|
|
20240426,101600,16590302850,51400,51100,51400,51100,3358
|
|
20240426,101500,16417851350,51200,51100,51200,51000,710
|
|
20240426,101400,16381544750,51300,51000,51300,50800,1537
|
|
20240426,101300,16303114250,51000,51100,51200,51000,731
|
|
20240426,101200,16265748550,51200,51100,51300,51100,623
|
|
20240426,101100,16233843150,51100,51100,51300,51000,1224
|
|
20240426,101000,16171213550,51100,50900,51200,50900,1143
|
|
20240426,100900,16112893050,50800,51100,51100,50800,668
|
|
20240426,100800,16078906250,51000,50900,51100,50700,785
|
|
20240426,100700,16038937850,50900,51300,51300,50900,1297
|
|
20240426,100600,15972667250,51300,51300,51400,51200,2063
|
|
20240426,100500,15866791950,51200,50900,51400,50900,3832
|
|
20240426,100400,15670494150,50900,50900,50900,50600,1165
|
|
20240426,100300,15611399850,50900,50800,51000,50700,398
|
|
20240426,100200,15591181250,50700,50800,50800,50600,1132
|
|
20240426,100100,15533753250,51100,51100,51300,50900,2839
|
|
20240426,100000,15388741750,51100,51200,51300,51100,1959
|
|
20240426,095900,15288457850,51200,51200,51200,51100,900
|
|
20240426,095800,15242420450,51200,50900,51200,50900,3007
|
|
20240426,095700,15088969550,50900,50500,50900,50300,1987
|
|
20240426,095600,14988628450,50500,50700,50700,50500,1267
|
|
20240426,095500,14924513550,50600,51000,51100,50600,1131
|
|
20240426,095400,14867042750,50900,50800,51100,50800,274
|
|
20240426,095300,14853090650,51100,50700,51100,50500,3666
|
|
20240426,095200,14666294550,50600,50900,51000,50500,3770
|
|
20240426,095100,14474757750,50900,51100,51200,50900,2133
|
|
20240426,095000,14365942050,51200,51200,51300,51000,2376
|
|
20240426,094900,14244460050,51200,51200,51300,51100,2948
|
|
20240426,094800,14093492150,51200,51300,51300,51100,1638
|
|
20240426,094700,14009625750,51300,51200,51300,50900,2701
|
|
20240426,094600,13871521350,51200,51400,51500,51200,2210
|
|
20240426,094500,13758132250,51500,50900,51500,50800,20242
|
|
20240426,094400,12723737450,50800,50800,50800,50700,1564
|
|
20240426,094300,12644309950,50800,50600,50800,50600,1248
|
|
20240426,094200,12581067750,50600,50300,50700,50200,586
|
|
20240426,094100,12551444350,50300,50500,50500,50200,477
|
|
20240426,094000,12527423250,50300,50300,50400,50300,1309
|
|
20240426,093900,12461570650,50300,50700,50800,50200,2556
|
|
20240426,093800,12332441550,50700,50900,50900,50700,358
|
|
20240426,093700,12314259150,50900,50800,51000,50500,4418
|
|
20240426,093600,12089541250,50800,50200,50800,50200,2789
|
|
20240426,093500,11948364450,50200,50100,50400,50000,5214
|
|
20240426,093400,11687216250,50000,50200,50300,50000,4154
|
|
20240426,093300,11478601850,50300,50100,50300,50100,1344
|
|
20240426,093200,11411183550,50300,50200,50500,50100,3305
|
|
20240426,093100,11245042350,50300,50300,50400,50100,3931
|
|
20240426,093000,11047697850,50200,50500,50600,50200,1537
|
|
20240426,092900,10970211550,50500,50600,51000,50400,5414
|
|
20240426,092800,10695762750,50700,51000,51000,50700,1902
|
|
20240426,092700,10599101650,50900,50800,51000,50700,1754
|
|
20240426,092600,10509928850,50700,50300,50800,50300,2528
|
|
20240426,092500,10382410350,50300,50900,51000,50200,5997
|
|
20240426,092400,10079848750,50900,51300,51400,50900,5359
|
|
20240426,092300,9805582850,51200,50400,51500,50400,10318
|
|
20240426,092200,9277896450,50500,50900,51000,50400,4606
|
|
20240426,092100,9044402750,50800,51100,51300,50800,7580
|
|
20240426,092000,8657352650,51100,51100,51500,50900,6918
|
|
20240426,091900,8303279750,50900,51200,51400,50800,11481
|
|
20240426,091800,7716653350,51200,50200,51600,50100,27462
|
|
20240426,091700,6318008850,50200,50000,50300,49900,5871
|
|
20240426,091600,6023914250,50000,49750,50100,49600,4106
|
|
20240426,091500,5819513700,49750,49600,49950,49350,2098
|
|
20240426,091400,5715199750,49500,50300,50400,49350,11845
|
|
20240426,091300,5123327950,50300,50000,50500,49950,17373
|
|
20240426,091200,4250739500,49950,49000,50200,49000,27251
|
|
20240426,091100,2896914850,48950,49100,49150,48900,4073
|
|
20240426,091000,2697142550,49100,49100,49150,48900,5269
|
|
20240426,090900,2438835500,49150,49000,49200,48900,4816
|
|
20240426,090800,2202662200,49050,49200,49250,48750,5844
|
|
20240426,090700,1916690400,49200,48700,49200,48700,7975
|
|
20240426,090600,1527002050,48700,48500,48750,48250,4040
|
|
20240426,090500,1330734250,48450,48350,48600,48200,1964
|
|
20240426,090400,1235659600,48300,48350,48350,48150,1027
|
|
20240426,090300,1186152100,48200,48150,48500,47700,7006
|
|
20240426,090200,849530750,48150,48500,48750,48150,5343
|
|
20240426,090100,590460700,48350,48050,48500,47750,3739
|
|
20240426,090000,410417900,47800,47650,48300,47650,8274
|