729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,210600,6018264500,354500,354500,354500,354500,263
|
|
20240426,210500,6018264500,354500,354500,354500,354500,0
|
|
20240426,210400,6018264500,354500,354500,354500,354500,0
|
|
20240426,210300,6018264500,354500,354500,354500,354500,0
|
|
20240426,210200,6018264500,354500,354500,354500,354500,0
|
|
20240426,210100,6018264500,354500,354500,354500,354500,0
|
|
20240426,210000,6018264500,354500,354500,354500,354500,0
|
|
20240426,205900,6018264500,354500,354500,354500,354500,0
|
|
20240426,205800,6018264500,354500,354500,354500,354500,0
|
|
20240426,205700,6018264500,354500,354500,354500,354500,0
|
|
20240426,205600,6018264500,354500,354500,354500,354500,0
|
|
20240426,205500,6018264500,354500,354500,354500,354500,0
|
|
20240426,205400,6018264500,354500,354500,354500,354500,0
|
|
20240426,205300,6018264500,354500,354500,354500,354500,0
|
|
20240426,205200,6018264500,354500,354500,354500,354500,0
|
|
20240426,205100,6018264500,354500,354500,354500,354500,0
|
|
20240426,205000,6018264500,354500,354500,354500,354500,0
|
|
20240426,204900,6018264500,354500,354500,354500,354500,0
|
|
20240426,204800,6018264500,354500,354500,354500,354500,0
|
|
20240426,204700,6018264500,354500,354500,354500,354500,0
|
|
20240426,204600,6018264500,354500,354500,354500,354500,0
|
|
20240426,204500,6018264500,354500,354500,354500,354500,0
|
|
20240426,204400,6018264500,354500,354500,354500,354500,0
|
|
20240426,204300,6018264500,354500,354500,354500,354500,0
|
|
20240426,204200,6018264500,354500,354500,354500,354500,0
|
|
20240426,204100,6018264500,354500,354500,354500,354500,0
|
|
20240426,204000,6018264500,354500,354500,354500,354500,0
|
|
20240426,203900,6018264500,354500,354500,354500,354500,0
|
|
20240426,203800,6018264500,354500,354500,354500,354500,0
|
|
20240426,203700,6018264500,354500,354500,354500,354500,0
|
|
20240426,203600,6018264500,354500,354500,354500,354500,263
|
|
20240426,203500,6018264500,354500,354500,354500,354500,0
|
|
20240426,203400,6018264500,354500,354500,354500,354500,0
|
|
20240426,203300,6018264500,354500,354500,354500,354500,0
|
|
20240426,203200,6018264500,354500,354500,354500,354500,0
|
|
20240426,203100,6018264500,354500,354500,354500,354500,0
|
|
20240426,203000,6018264500,354500,354500,354500,354500,0
|
|
20240426,202900,6018264500,354500,354500,354500,354500,0
|
|
20240426,202800,6018264500,354500,354500,354500,354500,0
|
|
20240426,202700,6018264500,354500,354500,354500,354500,0
|
|
20240426,202600,6018264500,354500,354500,354500,354500,0
|
|
20240426,202500,6018264500,354500,354500,354500,354500,0
|
|
20240426,202400,6018264500,354500,354500,354500,354500,0
|
|
20240426,202300,6018264500,354500,354500,354500,354500,0
|
|
20240426,202200,6018264500,354500,354500,354500,354500,0
|
|
20240426,202100,6018264500,354500,354500,354500,354500,0
|
|
20240426,202000,6018264500,354500,354500,354500,354500,0
|
|
20240426,201900,6018264500,354500,354500,354500,354500,0
|
|
20240426,201800,6018264500,354500,354500,354500,354500,0
|
|
20240426,201700,6018264500,354500,354500,354500,354500,0
|
|
20240426,201600,6018264500,354500,354500,354500,354500,0
|
|
20240426,201500,6018264500,354500,354500,354500,354500,0
|
|
20240426,201400,6018264500,354500,354500,354500,354500,0
|
|
20240426,201300,6018264500,354500,354500,354500,354500,0
|
|
20240426,201200,6018264500,354500,354500,354500,354500,0
|
|
20240426,201100,6018264500,354500,354500,354500,354500,0
|
|
20240426,201000,6018264500,354500,354500,354500,354500,0
|
|
20240426,200900,6018264500,354500,354500,354500,354500,0
|
|
20240426,200800,6018264500,354500,354500,354500,354500,0
|
|
20240426,200700,6018264500,354500,354500,354500,354500,0
|
|
20240426,200600,6018264500,354500,354500,354500,354500,263
|
|
20240426,200500,6018264500,354500,354500,354500,354500,0
|
|
20240426,200400,6018264500,354500,354500,354500,354500,0
|
|
20240426,200300,6018264500,354500,354500,354500,354500,0
|
|
20240426,200200,6018264500,354500,354500,354500,354500,0
|
|
20240426,200100,6018264500,354500,354500,354500,354500,0
|
|
20240426,200000,6018264500,354500,354500,354500,354500,0
|
|
20240426,195900,6018264500,354500,354500,354500,354500,0
|
|
20240426,195800,6018264500,354500,354500,354500,354500,0
|
|
20240426,195700,6018264500,354500,354500,354500,354500,0
|
|
20240426,195600,6018264500,354500,354500,354500,354500,0
|
|
20240426,195500,6018264500,354500,354500,354500,354500,0
|
|
20240426,195400,6018264500,354500,354500,354500,354500,0
|
|
20240426,195300,6018264500,354500,354500,354500,354500,0
|
|
20240426,195200,6018264500,354500,354500,354500,354500,0
|
|
20240426,195100,6018264500,354500,354500,354500,354500,0
|
|
20240426,195000,6018264500,354500,354500,354500,354500,0
|
|
20240426,194900,6018264500,354500,354500,354500,354500,0
|
|
20240426,194800,6018264500,354500,354500,354500,354500,0
|
|
20240426,194700,6018264500,354500,354500,354500,354500,0
|
|
20240426,194600,6018264500,354500,354500,354500,354500,0
|
|
20240426,194500,6018264500,354500,354500,354500,354500,0
|
|
20240426,194400,6018264500,354500,354500,354500,354500,0
|
|
20240426,194300,6018264500,354500,354500,354500,354500,0
|
|
20240426,194200,6018264500,354500,354500,354500,354500,0
|
|
20240426,194100,6018264500,354500,354500,354500,354500,0
|
|
20240426,194000,6018264500,354500,354500,354500,354500,0
|
|
20240426,193900,6018264500,354500,354500,354500,354500,0
|
|
20240426,193800,6018264500,354500,354500,354500,354500,0
|
|
20240426,193700,6018264500,354500,354500,354500,354500,0
|
|
20240426,193600,6018264500,354500,354500,354500,354500,263
|
|
20240426,193500,6018264500,354500,354500,354500,354500,0
|
|
20240426,193400,6018264500,354500,354500,354500,354500,0
|
|
20240426,193300,6018264500,354500,354500,354500,354500,0
|
|
20240426,193200,6018264500,354500,354500,354500,354500,0
|
|
20240426,193100,6018264500,354500,354500,354500,354500,0
|
|
20240426,193000,6018264500,354500,354500,354500,354500,0
|
|
20240426,192900,6018264500,354500,354500,354500,354500,0
|
|
20240426,192800,6018264500,354500,354500,354500,354500,0
|
|
20240426,192700,6018264500,354500,354500,354500,354500,0
|
|
20240426,192600,6018264500,354500,354500,354500,354500,0
|
|
20240426,192500,6018264500,354500,354500,354500,354500,0
|
|
20240426,192400,6018264500,354500,354500,354500,354500,0
|
|
20240426,192300,6018264500,354500,354500,354500,354500,0
|
|
20240426,192200,6018264500,354500,354500,354500,354500,0
|
|
20240426,192100,6018264500,354500,354500,354500,354500,0
|
|
20240426,192000,6018264500,354500,354500,354500,354500,0
|
|
20240426,191900,6018264500,354500,354500,354500,354500,0
|
|
20240426,191800,6018264500,354500,354500,354500,354500,0
|
|
20240426,191700,6018264500,354500,354500,354500,354500,0
|
|
20240426,191600,6018264500,354500,354500,354500,354500,0
|
|
20240426,191500,6018264500,354500,354500,354500,354500,0
|
|
20240426,191400,6018264500,354500,354500,354500,354500,0
|
|
20240426,191300,6018264500,354500,354500,354500,354500,0
|
|
20240426,191200,6018264500,354500,354500,354500,354500,0
|
|
20240426,191100,6018264500,354500,354500,354500,354500,0
|
|
20240426,191000,6018264500,354500,354500,354500,354500,0
|
|
20240426,190900,6018264500,354500,354500,354500,354500,0
|
|
20240426,190800,6018264500,354500,354500,354500,354500,0
|
|
20240426,190700,6018264500,354500,354500,354500,354500,0
|
|
20240426,190600,6018264500,354500,354500,354500,354500,263
|
|
20240426,190500,6018264500,354500,354500,354500,354500,0
|
|
20240426,190400,6018264500,354500,354500,354500,354500,0
|
|
20240426,190300,6018264500,354500,354500,354500,354500,0
|
|
20240426,190200,6018264500,354500,354500,354500,354500,0
|
|
20240426,190100,6018264500,354500,354500,354500,354500,0
|
|
20240426,190000,6018264500,354500,354500,354500,354500,0
|
|
20240426,185900,6018264500,354500,354500,354500,354500,0
|
|
20240426,185800,6018264500,354500,354500,354500,354500,0
|
|
20240426,185700,6018264500,354500,354500,354500,354500,0
|
|
20240426,185600,6018264500,354500,354500,354500,354500,0
|
|
20240426,185500,6018264500,354500,354500,354500,354500,0
|
|
20240426,185400,6018264500,354500,354500,354500,354500,0
|
|
20240426,185300,6018264500,354500,354500,354500,354500,0
|
|
20240426,185200,6018264500,354500,354500,354500,354500,0
|
|
20240426,185100,6018264500,354500,354500,354500,354500,0
|
|
20240426,185000,6018264500,354500,354500,354500,354500,0
|
|
20240426,184900,6018264500,354500,354500,354500,354500,0
|
|
20240426,184800,6018264500,354500,354500,354500,354500,0
|
|
20240426,184700,6018264500,354500,354500,354500,354500,0
|
|
20240426,184600,6018264500,354500,354500,354500,354500,0
|
|
20240426,184500,6018264500,354500,354500,354500,354500,0
|
|
20240426,184400,6018264500,354500,354500,354500,354500,0
|
|
20240426,184300,6018264500,354500,354500,354500,354500,0
|
|
20240426,184200,6018264500,354500,354500,354500,354500,0
|
|
20240426,184100,6018264500,354500,354500,354500,354500,0
|
|
20240426,184000,6018264500,354500,354500,354500,354500,0
|
|
20240426,183900,6018264500,354500,354500,354500,354500,0
|
|
20240426,183800,6018264500,354500,354500,354500,354500,0
|
|
20240426,183700,6018264500,354500,354500,354500,354500,0
|
|
20240426,183600,6018264500,354500,354500,354500,354500,263
|
|
20240426,183500,6018264500,354500,354500,354500,354500,0
|
|
20240426,183400,6018264500,354500,354500,354500,354500,0
|
|
20240426,183300,6018264500,354500,354500,354500,354500,0
|
|
20240426,183200,6018264500,354500,354500,354500,354500,0
|
|
20240426,183100,6018264500,354500,354500,354500,354500,0
|
|
20240426,183000,6018264500,354500,354500,354500,354500,0
|
|
20240426,182900,6018264500,354500,354500,354500,354500,0
|
|
20240426,182800,6018264500,354500,354500,354500,354500,0
|
|
20240426,182700,6018264500,354500,354500,354500,354500,0
|
|
20240426,182600,6018264500,354500,354500,354500,354500,0
|
|
20240426,182500,6018264500,354500,354500,354500,354500,0
|
|
20240426,182400,6018264500,354500,354500,354500,354500,0
|
|
20240426,182300,6018264500,354500,354500,354500,354500,0
|
|
20240426,182200,6018264500,354500,354500,354500,354500,0
|
|
20240426,182100,6018264500,354500,354500,354500,354500,0
|
|
20240426,182000,6018264500,354500,354500,354500,354500,0
|
|
20240426,181900,6018264500,354500,354500,354500,354500,0
|
|
20240426,181800,6018264500,354500,354500,354500,354500,0
|
|
20240426,181700,6018264500,354500,354500,354500,354500,0
|
|
20240426,181600,6018264500,354500,354500,354500,354500,0
|
|
20240426,181500,6018264500,354500,354500,354500,354500,0
|
|
20240426,181400,6018264500,354500,354500,354500,354500,0
|
|
20240426,181300,6018264500,354500,354500,354500,354500,0
|
|
20240426,181200,6018264500,354500,354500,354500,354500,0
|
|
20240426,181100,6018264500,354500,354500,354500,354500,0
|
|
20240426,181000,6018264500,354500,354500,354500,354500,0
|
|
20240426,180900,6018264500,354500,354500,354500,354500,0
|
|
20240426,180800,6018264500,354500,354500,354500,354500,0
|
|
20240426,180700,6018264500,354500,354500,354500,354500,0
|
|
20240426,180600,6018264500,354500,354500,354500,354500,263
|
|
20240426,180500,6018264500,354500,354500,354500,354500,0
|
|
20240426,180400,6018264500,354500,354500,354500,354500,0
|
|
20240426,180300,6018264500,354500,354500,354500,354500,0
|
|
20240426,180200,6018264500,354500,354500,354500,354500,0
|
|
20240426,180100,6018264500,354500,354500,354500,354500,0
|
|
20240426,180000,6018264500,354500,354500,354500,354500,0
|
|
20240426,175900,6018264500,354500,354500,354500,354500,0
|
|
20240426,175800,6018264500,354500,354500,354500,354500,0
|
|
20240426,175700,6018264500,354500,354500,354500,354500,0
|
|
20240426,175600,6018264500,354500,354500,354500,354500,0
|
|
20240426,175500,6018264500,354500,354500,354500,354500,0
|
|
20240426,175400,6018264500,354500,354500,354500,354500,0
|
|
20240426,175300,6018264500,354500,354500,354500,354500,0
|
|
20240426,175200,6018264500,354500,354500,354500,354500,0
|
|
20240426,175100,6018264500,354500,354500,354500,354500,0
|
|
20240426,175000,6018264500,354500,354500,354500,354500,0
|
|
20240426,174900,6018264500,354500,354500,354500,354500,0
|
|
20240426,174800,6018264500,354500,354500,354500,354500,0
|
|
20240426,174700,6018264500,354500,354500,354500,354500,0
|
|
20240426,174600,6018264500,354500,354500,354500,354500,0
|
|
20240426,174500,6018264500,354500,354500,354500,354500,0
|
|
20240426,174400,6018264500,354500,354500,354500,354500,0
|
|
20240426,174300,6018264500,354500,354500,354500,354500,0
|
|
20240426,174200,6018264500,354500,354500,354500,354500,0
|
|
20240426,174100,6018264500,354500,354500,354500,354500,0
|
|
20240426,174000,6018264500,354500,354500,354500,354500,0
|
|
20240426,173900,6018264500,354500,354500,354500,354500,0
|
|
20240426,173800,6018264500,354500,354500,354500,354500,0
|
|
20240426,173700,6018264500,354500,354500,354500,354500,0
|
|
20240426,173600,6018264500,354500,354500,354500,354500,263
|
|
20240426,173500,6018264500,354500,354500,354500,354500,0
|
|
20240426,173400,6018264500,354500,354500,354500,354500,0
|
|
20240426,173300,6018264500,354500,354500,354500,354500,0
|
|
20240426,173200,6018264500,354500,354500,354500,354500,0
|
|
20240426,173100,6018264500,354500,354500,354500,354500,0
|
|
20240426,173000,6018264500,354500,354500,354500,354500,0
|
|
20240426,172900,6018264500,354500,354500,354500,354500,0
|
|
20240426,172800,6018264500,354500,354500,354500,354500,0
|
|
20240426,172700,6018264500,354500,354500,354500,354500,0
|
|
20240426,172600,6018264500,354500,354500,354500,354500,0
|
|
20240426,172500,6018264500,354500,354500,354500,354500,0
|
|
20240426,172400,6018264500,354500,354500,354500,354500,0
|
|
20240426,172300,6018264500,354500,354500,354500,354500,0
|
|
20240426,172200,6018264500,354500,354500,354500,354500,0
|
|
20240426,172100,6018264500,354500,354500,354500,354500,0
|
|
20240426,172000,6018264500,354500,354500,354500,354500,0
|
|
20240426,171900,6018264500,354500,354500,354500,354500,0
|
|
20240426,171800,6018264500,354500,354500,354500,354500,0
|
|
20240426,171700,6018264500,354500,354500,354500,354500,0
|
|
20240426,171600,6018264500,354500,354500,354500,354500,0
|
|
20240426,171500,6018264500,354500,354500,354500,354500,0
|
|
20240426,171400,6018264500,354500,354500,354500,354500,0
|
|
20240426,171300,6018264500,354500,354500,354500,354500,0
|
|
20240426,171200,6018264500,354500,354500,354500,354500,0
|
|
20240426,171100,6018264500,354500,354500,354500,354500,0
|
|
20240426,171000,6018264500,354500,354500,354500,354500,0
|
|
20240426,170900,6018264500,354500,354500,354500,354500,0
|
|
20240426,170800,6018264500,354500,354500,354500,354500,0
|
|
20240426,170700,6018264500,354500,354500,354500,354500,0
|
|
20240426,170600,6018264500,354500,354500,354500,354500,263
|
|
20240426,170500,6018264500,354500,354500,354500,354500,0
|
|
20240426,170400,6018264500,354500,354500,354500,354500,0
|
|
20240426,170300,6018264500,354500,354500,354500,354500,0
|
|
20240426,170200,6018264500,354500,354500,354500,354500,0
|
|
20240426,170100,6018264500,354500,354500,354500,354500,0
|
|
20240426,170000,6018264500,354500,354500,354500,354500,0
|
|
20240426,165900,6018264500,354500,354500,354500,354500,0
|
|
20240426,165800,6018264500,354500,354500,354500,354500,0
|
|
20240426,165700,6018264500,354500,354500,354500,354500,0
|
|
20240426,165600,6018264500,354500,354500,354500,354500,0
|
|
20240426,165500,6018264500,354500,354500,354500,354500,0
|
|
20240426,165400,6018264500,354500,354500,354500,354500,0
|
|
20240426,165300,6018264500,354500,354500,354500,354500,0
|
|
20240426,165200,6018264500,354500,354500,354500,354500,0
|
|
20240426,165100,6018264500,354500,354500,354500,354500,0
|
|
20240426,165000,6018264500,354500,354500,354500,354500,0
|
|
20240426,164900,6018264500,354500,354500,354500,354500,0
|
|
20240426,164800,6018264500,354500,354500,354500,354500,0
|
|
20240426,164700,6018264500,354500,354500,354500,354500,0
|
|
20240426,164600,6018264500,354500,354500,354500,354500,0
|
|
20240426,164500,6018264500,354500,354500,354500,354500,0
|
|
20240426,164400,6018264500,354500,354500,354500,354500,0
|
|
20240426,164300,6018264500,354500,354500,354500,354500,0
|
|
20240426,164200,6018264500,354500,354500,354500,354500,0
|
|
20240426,164100,6018264500,354500,354500,354500,354500,0
|
|
20240426,164000,6018264500,354500,354500,354500,354500,0
|
|
20240426,163900,6018264500,354500,354500,354500,354500,0
|
|
20240426,163800,6018264500,354500,354500,354500,354500,0
|
|
20240426,163700,6018264500,354500,354500,354500,354500,0
|
|
20240426,163600,6018264500,354500,354500,354500,354500,263
|
|
20240426,163500,6018264500,354500,354500,354500,354500,0
|
|
20240426,163400,6018264500,354500,354500,354500,354500,0
|
|
20240426,163300,6018264500,354500,354500,354500,354500,0
|
|
20240426,163200,6018264500,354500,354500,354500,354500,0
|
|
20240426,163100,6018264500,354500,354500,354500,354500,0
|
|
20240426,163000,6018264500,354500,354500,354500,354500,0
|
|
20240426,162900,6018264500,354500,354500,354500,354500,0
|
|
20240426,162800,6018264500,354500,354500,354500,354500,0
|
|
20240426,162700,6018264500,354500,354500,354500,354500,0
|
|
20240426,162600,6018264500,354500,354500,354500,354500,0
|
|
20240426,162500,6018264500,354500,354500,354500,354500,0
|
|
20240426,162400,6018264500,354500,354500,354500,354500,0
|
|
20240426,162300,6018264500,354500,354500,354500,354500,0
|
|
20240426,162200,6018264500,354500,354500,354500,354500,0
|
|
20240426,162100,6018264500,354500,354500,354500,354500,0
|
|
20240426,162000,6018264500,354500,354500,354500,354500,0
|
|
20240426,161900,6018264500,354500,354500,354500,354500,0
|
|
20240426,161800,6018264500,354500,354500,354500,354500,0
|
|
20240426,161700,6018264500,354500,354500,354500,354500,0
|
|
20240426,161600,6018264500,354500,354500,354500,354500,0
|
|
20240426,161500,6018264500,354500,354500,354500,354500,0
|
|
20240426,161400,6018264500,354500,354500,354500,354500,0
|
|
20240426,161300,6018264500,354500,354500,354500,354500,0
|
|
20240426,161200,6018264500,354500,354500,354500,354500,0
|
|
20240426,161100,6018264500,354500,354500,354500,354500,0
|
|
20240426,161000,6018264500,354500,354500,354500,354500,0
|
|
20240426,160900,6018264500,354500,354500,354500,354500,0
|
|
20240426,160800,6018264500,354500,354500,354500,354500,0
|
|
20240426,160700,6018264500,354500,354500,354500,354500,0
|
|
20240426,160600,6018264500,354500,354500,354500,354500,263
|
|
20240426,160500,6018264500,354500,354500,354500,354500,0
|
|
20240426,160400,6018264500,354500,354500,354500,354500,0
|
|
20240426,160300,6018264500,354500,354500,354500,354500,0
|
|
20240426,160200,6018264500,354500,354500,354500,354500,0
|
|
20240426,160100,6018264500,354500,354500,354500,354500,0
|
|
20240426,160000,6018264500,354500,354500,354500,354500,0
|
|
20240426,155900,6018264500,354500,354500,354500,354500,0
|
|
20240426,155800,6018264500,354500,354500,354500,354500,0
|
|
20240426,155700,6018264500,354500,354500,354500,354500,0
|
|
20240426,155600,6018264500,354500,354500,354500,354500,0
|
|
20240426,155500,6018264500,354500,354500,354500,354500,0
|
|
20240426,155400,6018264500,354500,354500,354500,354500,0
|
|
20240426,155300,6018264500,354500,354500,354500,354500,0
|
|
20240426,155200,6018264500,354500,354500,354500,354500,0
|
|
20240426,155100,6018264500,354500,354500,354500,354500,0
|
|
20240426,155000,6018264500,354500,354500,354500,354500,0
|
|
20240426,154900,6018264500,354500,354500,354500,354500,0
|
|
20240426,154800,6018264500,354500,354500,354500,354500,0
|
|
20240426,154700,6018264500,354500,354500,354500,354500,0
|
|
20240426,154600,6018264500,354500,354500,354500,354500,0
|
|
20240426,154500,6018264500,354500,354500,354500,354500,0
|
|
20240426,154400,6018264500,354500,354500,354500,354500,0
|
|
20240426,154300,6018264500,354500,354500,354500,354500,0
|
|
20240426,154200,6018264500,354500,354500,354500,354500,0
|
|
20240426,154100,6018264500,354500,354500,354500,354500,0
|
|
20240426,154000,6018264500,354500,354500,354500,354500,0
|
|
20240426,153900,6018264500,354500,354500,354500,354500,0
|
|
20240426,153800,6018264500,354500,354500,354500,354500,0
|
|
20240426,153700,6018264500,354500,354500,354500,354500,0
|
|
20240426,153600,6018264500,354500,354500,354500,354500,263
|
|
20240426,153500,6018264500,354500,354500,354500,354500,0
|
|
20240426,153400,6018264500,354500,354500,354500,354500,0
|
|
20240426,153300,6018264500,354500,354500,354500,354500,0
|
|
20240426,153200,6018264500,354500,354500,354500,354500,0
|
|
20240426,153100,6018264500,354500,354500,354500,354500,0
|
|
20240426,153000,6018264500,354500,354500,354500,354500,263
|
|
20240426,152900,5925031000,354500,354500,354500,354500,0
|
|
20240426,152800,5925031000,354500,354500,354500,354500,0
|
|
20240426,152700,5925031000,354500,354500,354500,354500,0
|
|
20240426,152600,5925031000,354500,354500,354500,354500,0
|
|
20240426,152500,5925031000,354500,354500,354500,354500,0
|
|
20240426,152400,5925031000,354500,354500,354500,354500,0
|
|
20240426,152300,5925031000,354500,354500,354500,354500,0
|
|
20240426,152200,5925031000,354500,354500,354500,354500,0
|
|
20240426,152100,5925031000,354500,354500,354500,354500,0
|
|
20240426,152000,5925031000,354500,354500,354500,354500,0
|
|
20240426,151900,5925031000,354500,353500,354500,353500,7
|
|
20240426,151800,5922552500,354500,355000,355000,353500,28
|
|
20240426,151700,5912637500,355000,355500,355500,354000,30
|
|
20240426,151600,5901987500,355500,355500,355500,353500,44
|
|
20240426,151500,5886370000,355500,355500,355500,354500,60
|
|
20240426,151400,5865053500,355500,355500,355500,354500,27
|
|
20240426,151300,5855461000,355500,355500,355500,354500,67
|
|
20240426,151200,5831655500,355500,355500,355500,353000,33
|
|
20240426,151100,5819952000,354500,355500,355500,353000,243
|
|
20240426,151000,5733933500,355500,355500,355500,354500,33
|
|
20240426,150900,5722215000,355500,355000,355500,354000,60
|
|
20240426,150800,5700903500,356000,355500,356000,355000,41
|
|
20240426,150700,5686320500,355500,356000,356000,355000,45
|
|
20240426,150600,5670315500,355500,355500,355500,354500,179
|
|
20240426,150500,5606687000,355500,354000,355500,354000,74
|
|
20240426,150400,5580401000,355500,355500,355500,353500,37
|
|
20240426,150300,5567260500,355500,355500,355500,355000,49
|
|
20240426,150200,5549843500,355500,355500,355500,355000,36
|
|
20240426,150100,5537051000,355500,355000,355500,354500,65
|
|
20240426,150000,5513957500,354500,354500,355000,354500,42
|
|
20240426,145900,5499053500,355000,355000,355000,353500,54
|
|
20240426,145800,5479894500,355000,355000,355000,354500,25
|
|
20240426,145700,5471020000,355000,354500,355000,354500,25
|
|
20240426,145600,5462150500,354500,355000,355000,354500,64
|
|
20240426,145500,5439460000,355000,355000,355000,354500,25
|
|
20240426,145400,5430588000,355000,355000,355000,353000,142
|
|
20240426,145300,5380384000,354500,355000,355500,354500,20
|
|
20240426,145200,5373284500,355500,355500,355500,355000,56
|
|
20240426,145100,5353377000,355500,354500,355500,354500,174
|
|
20240426,145000,5291606500,354500,353000,354500,353000,120
|
|
20240426,144900,5249169500,353000,353500,353500,353000,18
|
|
20240426,144800,5242808500,353500,353500,353500,353000,58
|
|
20240426,144700,5222310000,353500,353500,353500,353000,3
|
|
20240426,144600,5221250000,353500,353000,354000,353000,31
|
|
20240426,144500,5210292000,353000,353000,353500,353000,16
|
|
20240426,144400,5204643500,353500,353000,353500,353000,18
|
|
20240426,144300,5198288500,353000,353500,354000,353000,14
|
|
20240426,144200,5193340000,354000,354500,354500,352500,90
|
|
20240426,144100,5161525500,354500,353000,354500,353000,6
|
|
20240426,144000,5159400500,354500,354500,354500,353000,64
|
|
20240426,143900,5136769000,354500,354500,354500,354000,34
|
|
20240426,143800,5124716500,354500,355000,355000,354000,11
|
|
20240426,143700,5120818500,354500,354500,354500,354000,37
|
|
20240426,143600,5107706500,354500,355000,355000,354500,6
|
|
20240426,143500,5105578500,355000,354500,355000,354000,41
|
|
20240426,143400,5091048000,354500,354500,354500,354000,17
|
|
20240426,143300,5085027500,354500,354500,354500,354500,30
|
|
20240426,143200,5074392500,354500,354000,354500,354000,18
|
|
20240426,143100,5068019500,354000,354000,354000,354000,16
|
|
20240426,143000,5062355500,354500,354500,354500,354500,3
|
|
20240426,142900,5061292000,354500,353500,355000,353500,31
|
|
20240426,142800,5050315500,354000,354500,354500,354000,23
|
|
20240426,142700,5042172500,354500,354000,354500,353500,37
|
|
20240426,142600,5029072000,354000,353500,354000,353000,22
|
|
20240426,142500,5021302500,353500,354000,354000,353500,27
|
|
20240426,142400,5011747000,354000,354000,354000,353500,20
|
|
20240426,142300,5004673500,354000,354500,354500,354000,60
|
|
20240426,142200,4983406000,354500,353500,354500,353500,18
|
|
20240426,142100,4977035500,353500,355000,355000,353500,6
|
|
20240426,142000,4974910000,354500,353500,354500,353500,36
|
|
20240426,141900,4962158500,354000,354000,354000,354000,7
|
|
20240426,141800,4959680500,354000,352500,354000,352500,49
|
|
20240426,141700,4942346000,353000,353000,354000,353000,41
|
|
20240426,141600,4927870500,353500,352500,354000,352500,30
|
|
20240426,141500,4917260000,353000,352500,353500,352500,48
|
|
20240426,141400,4900318000,354000,353500,354000,353000,68
|
|
20240426,141300,4876293500,353500,353500,353500,353000,17
|
|
20240426,141200,4870288000,353000,352500,353500,352500,69
|
|
20240426,141100,4845927500,353000,353000,353500,353000,23
|
|
20240426,141000,4837804500,353500,353000,354000,353000,53
|
|
20240426,140900,4819075000,353500,353000,353500,352500,28
|
|
20240426,140800,4809192000,352500,353000,353000,352500,49
|
|
20240426,140700,4791901500,353000,353500,353500,353000,53
|
|
20240426,140600,4773172000,354000,354000,354000,353500,89
|
|
20240426,140500,4741702500,354500,354000,354500,354000,82
|
|
20240426,140400,4712673000,354500,355000,355500,354500,13
|
|
20240426,140300,4708061500,355000,355000,355000,355000,34
|
|
20240426,140200,4695991500,354500,355000,355000,354500,33
|
|
20240426,140100,4684292000,354500,355500,355500,354500,13
|
|
20240426,140000,4679681000,355000,355500,355500,355000,4
|
|
20240426,135900,4678260000,355500,355000,355500,354500,41
|
|
20240426,135800,4663708500,355500,355000,355500,355000,14
|
|
20240426,135700,4658736500,355500,355500,355500,355000,44
|
|
20240426,135600,4643108000,356000,355500,356000,355500,25
|
|
20240426,135500,4634218500,355500,355500,356000,355500,10
|
|
20240426,135400,4630663000,355500,355500,356000,355500,7
|
|
20240426,135300,4628174000,356000,354500,356000,354500,33
|
|
20240426,135200,4616427500,355000,356000,356000,355000,15
|
|
20240426,135100,4611097000,356000,355000,356000,355000,38
|
|
20240426,135000,4597591500,354000,355000,355500,354000,29
|
|
20240426,134900,4587308500,355500,355500,355500,355000,42
|
|
20240426,134800,4572381000,355000,355500,355500,355000,22
|
|
20240426,134700,4564566500,355500,355000,355500,355000,15
|
|
20240426,134600,4559237500,355000,355500,355500,355000,7
|
|
20240426,134500,4556750000,355500,355500,355500,354500,49
|
|
20240426,134400,4539358500,355000,355000,355000,354500,13
|
|
20240426,134300,4534744000,355000,354500,355000,354500,12
|
|
20240426,134200,4530488500,354500,355500,355500,354500,39
|
|
20240426,134100,4516643000,355500,355000,355500,355000,8
|
|
20240426,134000,4513800000,355000,355000,355000,355000,41
|
|
20240426,133900,4499245000,355500,355500,355500,355500,8
|
|
20240426,133800,4496401000,356000,356000,356000,355500,33
|
|
20240426,133700,4484654500,356000,356000,356000,355500,16
|
|
20240426,133600,4478963000,356000,355000,356000,355000,36
|
|
20240426,133500,4466167000,355500,355500,355500,355000,7
|
|
20240426,133400,4463679000,355500,355000,355500,355000,30
|
|
20240426,133300,4453015000,355000,355500,355500,355000,30
|
|
20240426,133200,4442363500,355000,355500,355500,355000,21
|
|
20240426,133100,4434905000,355000,355000,355000,355000,14
|
|
20240426,133000,4429935000,355000,355500,355500,355000,34
|
|
20240426,132900,4417852500,355000,355500,355500,355000,18
|
|
20240426,132800,4411457500,355000,355500,355500,355000,23
|
|
20240426,132700,4403287000,355500,355000,355500,355000,50
|
|
20240426,132600,4385516500,355500,355000,355500,355000,12
|
|
20240426,132500,4381255500,355000,355000,355000,355000,18
|
|
20240426,132400,4374865500,354500,355000,355000,354500,11
|
|
20240426,132300,4370965000,355000,354500,355000,354500,47
|
|
20240426,132200,4354284000,355000,355000,355000,355000,5
|
|
20240426,132100,4352509000,355000,355500,355500,354500,25
|
|
20240426,132000,4343634000,355500,355500,355500,354500,35
|
|
20240426,131900,4331211000,355500,355500,355500,355500,41
|
|
20240426,131800,4316635500,355000,355500,355500,354500,39
|
|
20240426,131700,4302805000,355500,355000,355500,354500,29
|
|
20240426,131600,4292512000,354500,355500,355500,354500,13
|
|
20240426,131500,4287897000,355000,355500,355500,355000,38
|
|
20240426,131400,4274389500,355000,355500,355500,355000,22
|
|
20240426,131300,4266578000,355000,355000,355500,355000,35
|
|
20240426,131200,4254140000,355500,355000,355500,355000,18
|
|
20240426,131100,4247749000,354500,355000,355000,354500,52
|
|
20240426,131000,4229293000,355000,355500,355500,355000,26
|
|
20240426,130900,4220055000,355500,355500,356000,355000,39
|
|
20240426,130800,4206199500,355500,356000,356000,355000,13
|
|
20240426,130700,4201577500,355500,356000,356000,355500,18
|
|
20240426,130600,4195176500,356000,356000,356000,355500,42
|
|
20240426,130500,4180225000,355500,355500,356000,355500,19
|
|
20240426,130400,4173467500,355500,356000,356000,355500,29
|
|
20240426,130300,4163147500,355500,355500,356000,355500,11
|
|
20240426,130200,4159232500,356000,356000,356000,355500,38
|
|
20240426,130100,4145708000,356000,355500,356000,355500,17
|
|
20240426,130000,4139661000,356000,356000,356000,355500,153
|
|
20240426,125900,4085194000,355500,355500,356000,355500,14
|
|
20240426,125800,4080215500,355500,355500,356000,355000,20
|
|
20240426,125700,4073104500,356000,355500,356000,355500,3
|
|
20240426,125600,4072037000,356000,355500,356000,355500,22
|
|
20240426,125500,4064214000,355000,356000,356000,355000,18
|
|
20240426,125400,4057818500,355500,356000,356000,355500,30
|
|
20240426,125300,4047139500,355500,356000,356000,355500,32
|
|
20240426,125200,4035759000,355500,356000,356000,355500,12
|
|
20240426,125100,4031492000,355500,356000,356000,355500,29
|
|
20240426,125000,4021179000,356000,356000,356000,355500,6
|
|
20240426,124900,4019043500,356000,356000,356000,355500,37
|
|
20240426,124800,4005875500,356000,356000,356000,355500,22
|
|
20240426,124700,3998048000,356000,356000,356500,355500,28
|
|
20240426,124600,3988080000,356000,356000,356000,355500,12
|
|
20240426,124500,3983811000,356000,356500,356500,355500,53
|
|
20240426,124400,3964930000,356000,356500,356500,356000,7
|
|
20240426,124300,3962437500,356500,355500,356500,355500,34
|
|
20240426,124200,3950337000,356000,355500,356000,355500,10
|
|
20240426,124100,3946781000,355500,355500,355500,355500,23
|
|
20240426,124000,3938604500,355000,356500,356500,355000,19
|
|
20240426,123900,3931846500,356500,356000,356500,356000,47
|
|
20240426,123800,3915104500,356000,356500,356500,356000,6
|
|
20240426,123700,3912966000,356500,356500,356500,356500,33
|
|
20240426,123600,3901201500,356000,356000,356500,356000,24
|
|
20240426,123500,3892655000,356500,356000,356500,356000,10
|
|
20240426,123400,3889093500,356000,356500,356500,356000,5
|
|
20240426,123300,3887313000,356500,356500,357000,356000,21
|
|
20240426,123200,3879829500,357000,356500,357000,356500,28
|
|
20240426,123100,3869847000,356000,356000,356500,356000,24
|
|
20240426,123000,3861300000,356000,356500,356500,356000,11
|
|
20240426,122900,3857383500,356500,357000,357000,355000,28
|
|
20240426,122800,3847409000,356500,356500,357000,356500,47
|
|
20240426,122700,3830632500,357000,357000,357000,356500,16
|
|
20240426,122600,3824925000,357000,356500,357000,356500,53
|
|
20240426,122500,3806013000,357000,356500,357000,356500,2
|
|
20240426,122400,3805299500,356500,356500,357000,355500,44
|
|
20240426,122300,3789604500,356000,356000,356000,356000,11
|
|
20240426,122200,3785688500,356500,356500,356500,356500,26
|
|
20240426,122100,3776419500,356000,356000,356500,356000,31
|
|
20240426,122000,3765375000,356500,356000,356500,356000,43
|
|
20240426,121900,3750050500,356000,356000,356500,356000,7
|
|
20240426,121800,3747557000,356000,356000,356500,356000,8
|
|
20240426,121700,3744707500,356000,356500,356500,356000,15
|
|
20240426,121600,3739365500,356000,356000,356500,356000,5
|
|
20240426,121500,3737584000,356500,356000,356500,356000,44
|
|
20240426,121400,3721901500,356500,356000,356500,356000,23
|
|
20240426,121300,3713710500,356500,355500,356500,355500,12
|
|
20240426,121200,3709438500,356000,355000,356000,355000,50
|
|
20240426,121100,3691685500,354500,354000,355000,354000,53
|
|
20240426,121000,3672884000,355000,354500,355000,354500,6
|
|
20240426,120900,3670755500,355000,354500,355000,354500,27
|
|
20240426,120800,3661173000,354500,355000,355000,354000,43
|
|
20240426,120700,3645924000,354500,355000,355500,354500,234
|
|
20240426,120600,3562843000,355000,354500,355000,354500,5
|
|
20240426,120500,3561068500,355000,355500,355500,354000,76
|
|
20240426,120400,3534094000,354500,356000,356000,354500,183
|
|
20240426,120300,3469028000,356500,357000,357000,356500,41
|
|
20240426,120200,3454397000,357000,357000,357000,356500,10
|
|
20240426,120100,3450830500,357000,356500,357000,356500,29
|
|
20240426,120000,3440491000,356500,356500,356500,356000,46
|
|
20240426,115900,3424092500,356500,356000,356500,356000,14
|
|
20240426,115800,3419105500,356000,356500,356500,356000,17
|
|
20240426,115700,3413052000,356500,357000,357000,356500,60
|
|
20240426,115600,3391658000,357000,356500,357000,356500,100
|
|
20240426,115500,3355995000,356500,356500,357000,356500,18
|
|
20240426,115400,3349576000,357000,357000,357000,356500,32
|
|
20240426,115300,3338152500,357000,357000,357000,356500,16
|
|
20240426,115200,3332441500,356500,356000,357000,356000,34
|
|
20240426,115100,3320324500,356500,356500,356500,356000,7
|
|
20240426,115000,3317829500,356500,356000,357000,356000,44
|
|
20240426,114900,3302143000,356000,356000,356500,356000,25
|
|
20240426,114800,3293242500,356000,356500,356500,356000,32
|
|
20240426,114700,3281839000,356500,356500,356500,356000,7
|
|
20240426,114600,3279344000,356000,356500,356500,355500,40
|
|
20240426,114500,3265095500,356500,357000,357000,356000,75
|
|
20240426,114400,3238386500,357000,357500,357500,356500,172
|
|
20240426,114300,3176916500,357500,357000,357500,357000,79
|
|
20240426,114200,3148712500,357000,357000,357000,356500,98
|
|
20240426,114100,3113735000,356500,357000,357000,356500,6
|
|
20240426,114000,3111593500,356500,357000,357000,356500,23
|
|
20240426,113900,3103384500,356500,356500,357000,356500,42
|
|
20240426,113800,3088400000,357000,357000,357000,356500,38
|
|
20240426,113700,3074834500,357000,356500,357000,356500,154
|
|
20240426,113600,3019914000,356500,357000,357000,356500,88
|
|
20240426,113500,2988535500,357000,357000,357000,356500,47
|
|
20240426,113400,2971769000,356500,356500,357000,356500,76
|
|
20240426,113300,2944671000,356500,356500,356500,356000,72
|
|
20240426,113200,2919007500,356000,356500,356500,356000,9
|
|
20240426,113100,2915801500,356000,356500,356500,356000,28
|
|
20240426,113000,2905820000,356500,356000,356500,355500,46
|
|
20240426,112900,2889445500,356000,355000,356000,355000,33
|
|
20240426,112800,2877716500,355000,356000,356000,355000,29
|
|
20240426,112700,2867407500,355500,356000,356500,355500,19
|
|
20240426,112600,2860637000,355500,357000,357000,355500,51
|
|
20240426,112500,2842461500,357000,356500,357000,356000,192
|
|
20240426,112400,2774010000,356000,354000,356000,354000,946
|
|
20240426,112300,2437996000,354000,354500,354500,354000,39
|
|
20240426,112200,2424179000,354000,354500,354500,354000,51
|
|
20240426,112100,2406117000,354500,354500,355000,354500,62
|
|
20240426,112000,2384126000,354500,354000,355000,354000,154
|
|
20240426,111900,2329527500,354500,354500,354500,354000,29
|
|
20240426,111800,2319248000,354500,354000,354500,354000,226
|
|
20240426,111700,2239238500,353500,354000,354000,353500,21
|
|
20240426,111600,2231814500,353500,353500,354000,353000,199
|
|
20240426,111500,2161451500,353500,353000,353500,353000,166
|
|
20240426,111400,2102846500,352500,352000,352500,352000,91
|
|
20240426,111300,2070779000,352000,352500,352500,352000,28
|
|
20240426,111200,2060916500,352500,351000,352500,351000,257
|
|
20240426,111100,1970576000,351000,351000,351000,350500,19
|
|
20240426,111000,1963914500,350500,350500,350500,350500,13
|
|
20240426,110900,1959358000,350000,351000,351000,350000,27
|
|
20240426,110800,1949898500,351000,350000,351000,350000,47
|
|
20240426,110700,1933422500,350500,350500,350500,350000,5
|
|
20240426,110600,1931670500,350500,350500,350500,350000,25
|
|
20240426,110500,1922910000,350500,350000,350500,350000,17
|
|
20240426,110400,1916958000,350000,350500,350500,350000,79
|
|
20240426,110300,1889275000,350500,350500,350500,350000,72
|
|
20240426,110200,1864046000,350500,350500,350500,350500,3
|
|
20240426,110100,1862994500,350000,350000,350500,349500,102
|
|
20240426,110000,1827298500,349500,350000,350000,349500,22
|
|
20240426,105900,1819599000,349500,349000,349500,348500,10
|
|
20240426,105800,1816109500,349500,349500,349500,349000,44
|
|
20240426,105700,1800739000,349500,349000,349500,349000,11
|
|
20240426,105600,1796898500,349000,349000,349500,349000,5
|
|
20240426,105500,1795152000,349500,349500,349500,349000,22
|
|
20240426,105400,1787470500,349000,349500,349500,349000,6
|
|
20240426,105300,1785374000,349500,349500,349500,349000,4
|
|
20240426,105200,1783976500,349000,350000,350000,349000,18
|
|
20240426,105100,1777684500,349500,350000,350000,349500,31
|
|
20240426,105000,1766848500,350000,349500,350000,349500,3
|
|
20240426,104900,1765799500,350000,349500,350000,349500,21
|
|
20240426,104800,1758457500,350000,349500,350000,349500,14
|
|
20240426,104700,1753563500,350000,349500,350000,349500,7
|
|
20240426,104600,1751115000,350000,349500,350000,349500,25
|
|
20240426,104500,1742373000,350000,349500,350000,349500,34
|
|
20240426,104400,1730488500,349500,350000,350000,349500,4
|
|
20240426,104300,1729089000,350000,350000,350000,349500,53
|
|
20240426,104200,1710539500,349500,348500,350000,348500,77
|
|
20240426,104100,1683654500,349000,348500,349000,348500,8
|
|
20240426,104000,1680865000,348500,348500,349000,348500,9
|
|
20240426,103900,1677727000,348500,348500,349000,348500,18
|
|
20240426,103800,1671452000,349000,348500,349000,348500,4
|
|
20240426,103700,1670057000,348500,348500,349000,348500,14
|
|
20240426,103600,1665176500,348500,348500,349000,348500,32
|
|
20240426,103500,1654023500,348500,348500,348500,348500,0
|
|
20240426,103400,1654023500,348500,349000,349000,348500,38
|
|
20240426,103300,1640762000,349000,350000,350000,349000,13
|
|
20240426,103200,1636221500,349500,349500,349500,349500,1
|
|
20240426,103100,1635872000,350000,349000,350000,349000,130
|
|
20240426,103000,1590374500,349000,349000,349000,349000,17
|
|
20240426,102900,1584441500,349500,348500,349500,348500,21
|
|
20240426,102800,1577117500,348500,348500,349000,348500,53
|
|
20240426,102700,1558646000,348500,349000,349000,348000,56
|
|
20240426,102600,1539121000,349500,347000,349500,347000,171
|
|
20240426,102500,1479593500,346000,346500,347000,346000,43
|
|
20240426,102400,1464694000,346000,346000,346000,346000,33
|
|
20240426,102300,1453276000,345500,345500,345500,345500,24
|
|
20240426,102200,1444984000,346000,346000,346000,346000,12
|
|
20240426,102100,1440832000,346000,346000,346000,346000,2
|
|
20240426,102000,1440140000,346000,346500,347000,346000,26
|
|
20240426,101900,1431142500,346500,346500,346500,346000,4
|
|
20240426,101800,1429757000,346000,346000,346000,346000,1
|
|
20240426,101700,1429411000,345500,345500,345500,345500,15
|
|
20240426,101600,1424228500,345500,345500,345500,345500,1
|
|
20240426,101500,1423883000,346500,345000,346500,345000,56
|
|
20240426,101400,1404525500,345000,346500,346500,345000,144
|
|
20240426,101300,1354763000,347000,346000,347000,346000,2
|
|
20240426,101200,1354070000,346000,346500,346500,346000,117
|
|
20240426,101100,1313534000,346500,346500,347000,346500,27
|
|
20240426,101000,1304173500,346500,346500,346500,346500,11
|
|
20240426,100900,1300362000,346500,346500,346500,346500,27
|
|
20240426,100800,1291006500,348000,347500,348000,346500,41
|
|
20240426,100700,1276771500,348000,348000,348000,348000,1
|
|
20240426,100600,1276423500,348000,348000,348000,348000,2
|
|
20240426,100500,1275727500,348500,347000,348500,347000,49
|
|
20240426,100400,1258664500,347000,348500,348500,347000,70
|
|
20240426,100300,1234365000,348500,348500,348500,348500,0
|
|
20240426,100200,1234365000,348500,348500,348500,348500,1
|
|
20240426,100100,1234016500,348500,348500,348500,347500,4
|
|
20240426,100000,1232623500,347500,348000,348500,347500,28
|
|
20240426,095900,1222886000,349000,349000,349000,349000,1
|
|
20240426,095800,1222537000,349000,349000,349000,349000,5
|
|
20240426,095700,1220792000,349000,349000,349000,349000,0
|
|
20240426,095600,1220792000,349000,349000,349000,349000,0
|
|
20240426,095500,1220792000,349000,349000,349000,349000,1
|
|
20240426,095400,1220443000,348500,348500,348500,348500,2
|
|
20240426,095300,1219746000,348000,348000,348000,348000,10
|
|
20240426,095200,1216266000,348000,348000,348000,348000,1
|
|
20240426,095100,1215918000,347500,347500,347500,347500,1
|
|
20240426,095000,1215570500,348500,348500,348500,348500,1
|
|
20240426,094900,1215222000,349000,349000,349000,349000,2
|
|
20240426,094800,1214524000,347000,347000,347000,347000,1
|
|
20240426,094700,1214177000,348500,347500,348500,347000,62
|
|
20240426,094600,1192644000,347000,347500,347500,347000,6
|
|
20240426,094500,1190559500,347500,347500,347500,347000,69
|
|
20240426,094400,1166588500,348000,347500,348000,347500,11
|
|
20240426,094300,1162761000,348000,348000,348000,348000,7
|
|
20240426,094200,1160325000,348000,348000,348000,348000,14
|
|
20240426,094100,1155453000,348000,348500,348500,348000,109
|
|
20240426,094000,1117468000,349000,349000,349000,349000,16
|
|
20240426,093900,1111884000,349000,349500,349500,349000,31
|
|
20240426,093800,1101059000,349500,349500,349500,349500,9
|
|
20240426,093700,1097913500,349500,350000,350500,349500,9
|
|
20240426,093600,1094763500,350500,350500,350500,350500,1
|
|
20240426,093500,1094413000,350000,350000,350000,350000,0
|
|
20240426,093400,1094413000,350000,350000,350000,350000,1
|
|
20240426,093300,1094063000,350000,350000,350000,350000,5
|
|
20240426,093200,1092313000,350000,350000,350000,350000,2
|
|
20240426,093100,1091613000,350500,350500,350500,350500,0
|
|
20240426,093000,1091613000,350500,350000,350500,350000,39
|
|
20240426,092900,1077962500,351000,350000,351000,350000,102
|
|
20240426,092800,1042261500,350000,350000,350000,350000,3
|
|
20240426,092700,1041211500,350500,351500,351500,350500,146
|
|
20240426,092600,989964500,351500,351500,351500,351500,2
|
|
20240426,092500,989261500,351500,352000,352000,351500,34
|
|
20240426,092400,977309000,352000,351500,352000,351500,5
|
|
20240426,092300,975549500,351500,351000,351500,351000,15
|
|
20240426,092200,970280500,350500,351500,351500,350000,26
|
|
20240426,092100,961155500,351000,351000,351000,350000,27
|
|
20240426,092000,951696000,350500,351000,351000,350500,5
|
|
20240426,091900,949941500,351000,351000,351000,351000,85
|
|
20240426,091800,920106500,350500,350500,351000,350500,122
|
|
20240426,091700,877340000,350000,350000,350500,350000,12
|
|
20240426,091600,873139000,350000,350000,350000,350000,5
|
|
20240426,091500,871389000,350000,350000,350000,350000,19
|
|
20240426,091400,864739000,349500,349000,349500,349000,20
|
|
20240426,091300,857756500,348500,349000,349000,348500,28
|
|
20240426,091200,847986500,348500,348500,348500,348500,0
|
|
20240426,091100,847986500,348500,348500,350000,348500,59
|
|
20240426,091000,827417000,348500,349000,350500,348000,330
|
|
20240426,090900,712382000,349000,350000,350500,349000,78
|
|
20240426,090800,685090500,350000,350500,350500,350000,34
|
|
20240426,090700,673186500,351000,350500,351000,350500,4
|
|
20240426,090600,671784000,350500,351000,351000,350000,3
|
|
20240426,090500,670732500,350500,351000,351000,350500,65
|
|
20240426,090400,647949000,351000,351000,351000,350500,49
|
|
20240426,090300,630756500,351000,350000,351000,350000,108
|
|
20240426,090200,592860000,350000,353000,353000,348500,677
|
|
20240426,090100,355176000,352500,349000,353500,349000,545
|
|
20240426,090000,163182000,349000,352000,352000,349000,463
|