742 lines
44 KiB
CSV
742 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,211900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,211800,222555758000,201500,201500,201500,201500,0
|
|
20240426,211700,222555758000,201500,201500,201500,201500,0
|
|
20240426,211600,222555758000,201500,201500,201500,201500,0
|
|
20240426,211500,222555758000,201500,201500,201500,201500,0
|
|
20240426,211400,222555758000,201500,201500,201500,201500,0
|
|
20240426,211300,222555758000,201500,201500,201500,201500,0
|
|
20240426,211200,222555758000,201500,201500,201500,201500,0
|
|
20240426,211100,222555758000,201500,201500,201500,201500,0
|
|
20240426,211000,222555758000,201500,201500,201500,201500,0
|
|
20240426,210900,222555758000,201500,201500,201500,201500,0
|
|
20240426,210800,222555758000,201500,201500,201500,201500,0
|
|
20240426,210700,222555758000,201500,201500,201500,201500,0
|
|
20240426,210600,222555758000,201500,201500,201500,201500,0
|
|
20240426,210500,222555758000,201500,201500,201500,201500,0
|
|
20240426,210400,222555758000,201500,201500,201500,201500,0
|
|
20240426,210300,222555758000,201500,201500,201500,201500,0
|
|
20240426,210200,222555758000,201500,201500,201500,201500,0
|
|
20240426,210100,222555758000,201500,201500,201500,201500,0
|
|
20240426,210000,222555758000,201500,201500,201500,201500,0
|
|
20240426,205900,222555758000,201500,201500,201500,201500,0
|
|
20240426,205800,222555758000,201500,201500,201500,201500,0
|
|
20240426,205700,222555758000,201500,201500,201500,201500,0
|
|
20240426,205600,222555758000,201500,201500,201500,201500,0
|
|
20240426,205500,222555758000,201500,201500,201500,201500,0
|
|
20240426,205400,222555758000,201500,201500,201500,201500,0
|
|
20240426,205300,222555758000,201500,201500,201500,201500,0
|
|
20240426,205200,222555758000,201500,201500,201500,201500,0
|
|
20240426,205100,222555758000,201500,201500,201500,201500,0
|
|
20240426,205000,222555758000,201500,201500,201500,201500,0
|
|
20240426,204900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,204800,222555758000,201500,201500,201500,201500,0
|
|
20240426,204700,222555758000,201500,201500,201500,201500,0
|
|
20240426,204600,222555758000,201500,201500,201500,201500,0
|
|
20240426,204500,222555758000,201500,201500,201500,201500,0
|
|
20240426,204400,222555758000,201500,201500,201500,201500,0
|
|
20240426,204300,222555758000,201500,201500,201500,201500,0
|
|
20240426,204200,222555758000,201500,201500,201500,201500,0
|
|
20240426,204100,222555758000,201500,201500,201500,201500,0
|
|
20240426,204000,222555758000,201500,201500,201500,201500,0
|
|
20240426,203900,222555758000,201500,201500,201500,201500,0
|
|
20240426,203800,222555758000,201500,201500,201500,201500,0
|
|
20240426,203700,222555758000,201500,201500,201500,201500,0
|
|
20240426,203600,222555758000,201500,201500,201500,201500,0
|
|
20240426,203500,222555758000,201500,201500,201500,201500,0
|
|
20240426,203400,222555758000,201500,201500,201500,201500,0
|
|
20240426,203300,222555758000,201500,201500,201500,201500,0
|
|
20240426,203200,222555758000,201500,201500,201500,201500,0
|
|
20240426,203100,222555758000,201500,201500,201500,201500,0
|
|
20240426,203000,222555758000,201500,201500,201500,201500,0
|
|
20240426,202900,222555758000,201500,201500,201500,201500,0
|
|
20240426,202800,222555758000,201500,201500,201500,201500,0
|
|
20240426,202700,222555758000,201500,201500,201500,201500,0
|
|
20240426,202600,222555758000,201500,201500,201500,201500,0
|
|
20240426,202500,222555758000,201500,201500,201500,201500,0
|
|
20240426,202400,222555758000,201500,201500,201500,201500,0
|
|
20240426,202300,222555758000,201500,201500,201500,201500,0
|
|
20240426,202200,222555758000,201500,201500,201500,201500,0
|
|
20240426,202100,222555758000,201500,201500,201500,201500,0
|
|
20240426,202000,222555758000,201500,201500,201500,201500,0
|
|
20240426,201900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,201800,222555758000,201500,201500,201500,201500,0
|
|
20240426,201700,222555758000,201500,201500,201500,201500,0
|
|
20240426,201600,222555758000,201500,201500,201500,201500,0
|
|
20240426,201500,222555758000,201500,201500,201500,201500,0
|
|
20240426,201400,222555758000,201500,201500,201500,201500,0
|
|
20240426,201300,222555758000,201500,201500,201500,201500,0
|
|
20240426,201200,222555758000,201500,201500,201500,201500,0
|
|
20240426,201100,222555758000,201500,201500,201500,201500,0
|
|
20240426,201000,222555758000,201500,201500,201500,201500,0
|
|
20240426,200900,222555758000,201500,201500,201500,201500,0
|
|
20240426,200800,222555758000,201500,201500,201500,201500,0
|
|
20240426,200700,222555758000,201500,201500,201500,201500,0
|
|
20240426,200600,222555758000,201500,201500,201500,201500,0
|
|
20240426,200500,222555758000,201500,201500,201500,201500,0
|
|
20240426,200400,222555758000,201500,201500,201500,201500,0
|
|
20240426,200300,222555758000,201500,201500,201500,201500,0
|
|
20240426,200200,222555758000,201500,201500,201500,201500,0
|
|
20240426,200100,222555758000,201500,201500,201500,201500,0
|
|
20240426,200000,222555758000,201500,201500,201500,201500,0
|
|
20240426,195900,222555758000,201500,201500,201500,201500,0
|
|
20240426,195800,222555758000,201500,201500,201500,201500,0
|
|
20240426,195700,222555758000,201500,201500,201500,201500,0
|
|
20240426,195600,222555758000,201500,201500,201500,201500,0
|
|
20240426,195500,222555758000,201500,201500,201500,201500,0
|
|
20240426,195400,222555758000,201500,201500,201500,201500,0
|
|
20240426,195300,222555758000,201500,201500,201500,201500,0
|
|
20240426,195200,222555758000,201500,201500,201500,201500,0
|
|
20240426,195100,222555758000,201500,201500,201500,201500,0
|
|
20240426,195000,222555758000,201500,201500,201500,201500,0
|
|
20240426,194900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,194800,222555758000,201500,201500,201500,201500,0
|
|
20240426,194700,222555758000,201500,201500,201500,201500,0
|
|
20240426,194600,222555758000,201500,201500,201500,201500,0
|
|
20240426,194500,222555758000,201500,201500,201500,201500,0
|
|
20240426,194400,222555758000,201500,201500,201500,201500,0
|
|
20240426,194300,222555758000,201500,201500,201500,201500,0
|
|
20240426,194200,222555758000,201500,201500,201500,201500,0
|
|
20240426,194100,222555758000,201500,201500,201500,201500,0
|
|
20240426,194000,222555758000,201500,201500,201500,201500,0
|
|
20240426,193900,222555758000,201500,201500,201500,201500,0
|
|
20240426,193800,222555758000,201500,201500,201500,201500,0
|
|
20240426,193700,222555758000,201500,201500,201500,201500,0
|
|
20240426,193600,222555758000,201500,201500,201500,201500,0
|
|
20240426,193500,222555758000,201500,201500,201500,201500,0
|
|
20240426,193400,222555758000,201500,201500,201500,201500,0
|
|
20240426,193300,222555758000,201500,201500,201500,201500,0
|
|
20240426,193200,222555758000,201500,201500,201500,201500,0
|
|
20240426,193100,222555758000,201500,201500,201500,201500,0
|
|
20240426,193000,222555758000,201500,201500,201500,201500,0
|
|
20240426,192900,222555758000,201500,201500,201500,201500,0
|
|
20240426,192800,222555758000,201500,201500,201500,201500,0
|
|
20240426,192700,222555758000,201500,201500,201500,201500,0
|
|
20240426,192600,222555758000,201500,201500,201500,201500,0
|
|
20240426,192500,222555758000,201500,201500,201500,201500,0
|
|
20240426,192400,222555758000,201500,201500,201500,201500,0
|
|
20240426,192300,222555758000,201500,201500,201500,201500,0
|
|
20240426,192200,222555758000,201500,201500,201500,201500,0
|
|
20240426,192100,222555758000,201500,201500,201500,201500,0
|
|
20240426,192000,222555758000,201500,201500,201500,201500,0
|
|
20240426,191900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,191800,222555758000,201500,201500,201500,201500,0
|
|
20240426,191700,222555758000,201500,201500,201500,201500,0
|
|
20240426,191600,222555758000,201500,201500,201500,201500,0
|
|
20240426,191500,222555758000,201500,201500,201500,201500,0
|
|
20240426,191400,222555758000,201500,201500,201500,201500,0
|
|
20240426,191300,222555758000,201500,201500,201500,201500,0
|
|
20240426,191200,222555758000,201500,201500,201500,201500,0
|
|
20240426,191100,222555758000,201500,201500,201500,201500,0
|
|
20240426,191000,222555758000,201500,201500,201500,201500,0
|
|
20240426,190900,222555758000,201500,201500,201500,201500,0
|
|
20240426,190800,222555758000,201500,201500,201500,201500,0
|
|
20240426,190700,222555758000,201500,201500,201500,201500,0
|
|
20240426,190600,222555758000,201500,201500,201500,201500,0
|
|
20240426,190500,222555758000,201500,201500,201500,201500,0
|
|
20240426,190400,222555758000,201500,201500,201500,201500,0
|
|
20240426,190300,222555758000,201500,201500,201500,201500,0
|
|
20240426,190200,222555758000,201500,201500,201500,201500,0
|
|
20240426,190100,222555758000,201500,201500,201500,201500,0
|
|
20240426,190000,222555758000,201500,201500,201500,201500,0
|
|
20240426,185900,222555758000,201500,201500,201500,201500,0
|
|
20240426,185800,222555758000,201500,201500,201500,201500,0
|
|
20240426,185700,222555758000,201500,201500,201500,201500,0
|
|
20240426,185600,222555758000,201500,201500,201500,201500,0
|
|
20240426,185500,222555758000,201500,201500,201500,201500,0
|
|
20240426,185400,222555758000,201500,201500,201500,201500,0
|
|
20240426,185300,222555758000,201500,201500,201500,201500,0
|
|
20240426,185200,222555758000,201500,201500,201500,201500,0
|
|
20240426,185100,222555758000,201500,201500,201500,201500,0
|
|
20240426,185000,222555758000,201500,201500,201500,201500,0
|
|
20240426,184900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,184800,222555758000,201500,201500,201500,201500,0
|
|
20240426,184700,222555758000,201500,201500,201500,201500,0
|
|
20240426,184600,222555758000,201500,201500,201500,201500,0
|
|
20240426,184500,222555758000,201500,201500,201500,201500,0
|
|
20240426,184400,222555758000,201500,201500,201500,201500,0
|
|
20240426,184300,222555758000,201500,201500,201500,201500,0
|
|
20240426,184200,222555758000,201500,201500,201500,201500,0
|
|
20240426,184100,222555758000,201500,201500,201500,201500,0
|
|
20240426,184000,222555758000,201500,201500,201500,201500,0
|
|
20240426,183900,222555758000,201500,201500,201500,201500,0
|
|
20240426,183800,222555758000,201500,201500,201500,201500,0
|
|
20240426,183700,222555758000,201500,201500,201500,201500,0
|
|
20240426,183600,222555758000,201500,201500,201500,201500,0
|
|
20240426,183500,222555758000,201500,201500,201500,201500,0
|
|
20240426,183400,222555758000,201500,201500,201500,201500,0
|
|
20240426,183300,222555758000,201500,201500,201500,201500,0
|
|
20240426,183200,222555758000,201500,201500,201500,201500,0
|
|
20240426,183100,222555758000,201500,201500,201500,201500,0
|
|
20240426,183000,222555758000,201500,201500,201500,201500,0
|
|
20240426,182900,222555758000,201500,201500,201500,201500,0
|
|
20240426,182800,222555758000,201500,201500,201500,201500,0
|
|
20240426,182700,222555758000,201500,201500,201500,201500,0
|
|
20240426,182600,222555758000,201500,201500,201500,201500,0
|
|
20240426,182500,222555758000,201500,201500,201500,201500,0
|
|
20240426,182400,222555758000,201500,201500,201500,201500,0
|
|
20240426,182300,222555758000,201500,201500,201500,201500,0
|
|
20240426,182200,222555758000,201500,201500,201500,201500,0
|
|
20240426,182100,222555758000,201500,201500,201500,201500,0
|
|
20240426,182000,222555758000,201500,201500,201500,201500,0
|
|
20240426,181900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,181800,222555758000,201500,201500,201500,201500,0
|
|
20240426,181700,222555758000,201500,201500,201500,201500,0
|
|
20240426,181600,222555758000,201500,201500,201500,201500,0
|
|
20240426,181500,222555758000,201500,201500,201500,201500,0
|
|
20240426,181400,222555758000,201500,201500,201500,201500,0
|
|
20240426,181300,222555758000,201500,201500,201500,201500,0
|
|
20240426,181200,222555758000,201500,201500,201500,201500,0
|
|
20240426,181100,222555758000,201500,201500,201500,201500,0
|
|
20240426,181000,222555758000,201500,201500,201500,201500,0
|
|
20240426,180900,222555758000,201500,201500,201500,201500,0
|
|
20240426,180800,222555758000,201500,201500,201500,201500,0
|
|
20240426,180700,222555758000,201500,201500,201500,201500,0
|
|
20240426,180600,222555758000,201500,201500,201500,201500,0
|
|
20240426,180500,222555758000,201500,201500,201500,201500,0
|
|
20240426,180400,222555758000,201500,201500,201500,201500,0
|
|
20240426,180300,222555758000,201500,201500,201500,201500,0
|
|
20240426,180200,222555758000,201500,201500,201500,201500,0
|
|
20240426,180100,222555758000,201500,201500,201500,201500,0
|
|
20240426,180000,222555758000,201500,201500,201500,201500,0
|
|
20240426,175900,222555758000,201500,201500,201500,201500,0
|
|
20240426,175800,222555758000,201500,201500,201500,201500,0
|
|
20240426,175700,222555758000,201500,201500,201500,201500,0
|
|
20240426,175600,222555758000,201500,201500,201500,201500,0
|
|
20240426,175500,222555758000,201500,201500,201500,201500,0
|
|
20240426,175400,222555758000,201500,201500,201500,201500,0
|
|
20240426,175300,222555758000,201500,201500,201500,201500,0
|
|
20240426,175200,222555758000,201500,201500,201500,201500,0
|
|
20240426,175100,222555758000,201500,201500,201500,201500,0
|
|
20240426,175000,222555758000,201500,201500,201500,201500,0
|
|
20240426,174900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,174800,222555758000,201500,201500,201500,201500,0
|
|
20240426,174700,222555758000,201500,201500,201500,201500,0
|
|
20240426,174600,222555758000,201500,201500,201500,201500,0
|
|
20240426,174500,222555758000,201500,201500,201500,201500,0
|
|
20240426,174400,222555758000,201500,201500,201500,201500,0
|
|
20240426,174300,222555758000,201500,201500,201500,201500,0
|
|
20240426,174200,222555758000,201500,201500,201500,201500,0
|
|
20240426,174100,222555758000,201500,201500,201500,201500,0
|
|
20240426,174000,222555758000,201500,201500,201500,201500,0
|
|
20240426,173900,222555758000,201500,201500,201500,201500,0
|
|
20240426,173800,222555758000,201500,201500,201500,201500,0
|
|
20240426,173700,222555758000,201500,201500,201500,201500,0
|
|
20240426,173600,222555758000,201500,201500,201500,201500,0
|
|
20240426,173500,222555758000,201500,201500,201500,201500,0
|
|
20240426,173400,222555758000,201500,201500,201500,201500,0
|
|
20240426,173300,222555758000,201500,201500,201500,201500,0
|
|
20240426,173200,222555758000,201500,201500,201500,201500,0
|
|
20240426,173100,222555758000,201500,201500,201500,201500,0
|
|
20240426,173000,222555758000,201500,201500,201500,201500,0
|
|
20240426,172900,222555758000,201500,201500,201500,201500,0
|
|
20240426,172800,222555758000,201500,201500,201500,201500,0
|
|
20240426,172700,222555758000,201500,201500,201500,201500,0
|
|
20240426,172600,222555758000,201500,201500,201500,201500,0
|
|
20240426,172500,222555758000,201500,201500,201500,201500,0
|
|
20240426,172400,222555758000,201500,201500,201500,201500,0
|
|
20240426,172300,222555758000,201500,201500,201500,201500,0
|
|
20240426,172200,222555758000,201500,201500,201500,201500,0
|
|
20240426,172100,222555758000,201500,201500,201500,201500,0
|
|
20240426,172000,222555758000,201500,201500,201500,201500,0
|
|
20240426,171900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,171800,222555758000,201500,201500,201500,201500,0
|
|
20240426,171700,222555758000,201500,201500,201500,201500,0
|
|
20240426,171600,222555758000,201500,201500,201500,201500,0
|
|
20240426,171500,222555758000,201500,201500,201500,201500,0
|
|
20240426,171400,222555758000,201500,201500,201500,201500,0
|
|
20240426,171300,222555758000,201500,201500,201500,201500,0
|
|
20240426,171200,222555758000,201500,201500,201500,201500,0
|
|
20240426,171100,222555758000,201500,201500,201500,201500,0
|
|
20240426,171000,222555758000,201500,201500,201500,201500,0
|
|
20240426,170900,222555758000,201500,201500,201500,201500,0
|
|
20240426,170800,222555758000,201500,201500,201500,201500,0
|
|
20240426,170700,222555758000,201500,201500,201500,201500,0
|
|
20240426,170600,222555758000,201500,201500,201500,201500,0
|
|
20240426,170500,222555758000,201500,201500,201500,201500,0
|
|
20240426,170400,222555758000,201500,201500,201500,201500,0
|
|
20240426,170300,222555758000,201500,201500,201500,201500,0
|
|
20240426,170200,222555758000,201500,201500,201500,201500,0
|
|
20240426,170100,222555758000,201500,201500,201500,201500,0
|
|
20240426,170000,222555758000,201500,201500,201500,201500,0
|
|
20240426,165900,222555758000,201500,201500,201500,201500,0
|
|
20240426,165800,222555758000,201500,201500,201500,201500,0
|
|
20240426,165700,222555758000,201500,201500,201500,201500,0
|
|
20240426,165600,222555758000,201500,201500,201500,201500,0
|
|
20240426,165500,222555758000,201500,201500,201500,201500,0
|
|
20240426,165400,222555758000,201500,201500,201500,201500,0
|
|
20240426,165300,222555758000,201500,201500,201500,201500,0
|
|
20240426,165200,222555758000,201500,201500,201500,201500,0
|
|
20240426,165100,222555758000,201500,201500,201500,201500,0
|
|
20240426,165000,222555758000,201500,201500,201500,201500,0
|
|
20240426,164900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,164800,222555758000,201500,201500,201500,201500,0
|
|
20240426,164700,222555758000,201500,201500,201500,201500,0
|
|
20240426,164600,222555758000,201500,201500,201500,201500,0
|
|
20240426,164500,222555758000,201500,201500,201500,201500,0
|
|
20240426,164400,222555758000,201500,201500,201500,201500,0
|
|
20240426,164300,222555758000,201500,201500,201500,201500,0
|
|
20240426,164200,222555758000,201500,201500,201500,201500,0
|
|
20240426,164100,222555758000,201500,201500,201500,201500,0
|
|
20240426,164000,222555758000,201500,201500,201500,201500,0
|
|
20240426,163900,222555758000,201500,201500,201500,201500,0
|
|
20240426,163800,222555758000,201500,201500,201500,201500,0
|
|
20240426,163700,222555758000,201500,201500,201500,201500,0
|
|
20240426,163600,222555758000,201500,201500,201500,201500,0
|
|
20240426,163500,222555758000,201500,201500,201500,201500,0
|
|
20240426,163400,222555758000,201500,201500,201500,201500,0
|
|
20240426,163300,222555758000,201500,201500,201500,201500,0
|
|
20240426,163200,222555758000,201500,201500,201500,201500,0
|
|
20240426,163100,222555758000,201500,201500,201500,201500,0
|
|
20240426,163000,222555758000,201500,201500,201500,201500,0
|
|
20240426,162900,222555758000,201500,201500,201500,201500,0
|
|
20240426,162800,222555758000,201500,201500,201500,201500,0
|
|
20240426,162700,222555758000,201500,201500,201500,201500,0
|
|
20240426,162600,222555758000,201500,201500,201500,201500,0
|
|
20240426,162500,222555758000,201500,201500,201500,201500,0
|
|
20240426,162400,222555758000,201500,201500,201500,201500,0
|
|
20240426,162300,222555758000,201500,201500,201500,201500,0
|
|
20240426,162200,222555758000,201500,201500,201500,201500,0
|
|
20240426,162100,222555758000,201500,201500,201500,201500,0
|
|
20240426,162000,222555758000,201500,201500,201500,201500,0
|
|
20240426,161900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,161800,222555758000,201500,201500,201500,201500,0
|
|
20240426,161700,222555758000,201500,201500,201500,201500,0
|
|
20240426,161600,222555758000,201500,201500,201500,201500,0
|
|
20240426,161500,222555758000,201500,201500,201500,201500,0
|
|
20240426,161400,222555758000,201500,201500,201500,201500,0
|
|
20240426,161300,222555758000,201500,201500,201500,201500,0
|
|
20240426,161200,222555758000,201500,201500,201500,201500,0
|
|
20240426,161100,222555758000,201500,201500,201500,201500,0
|
|
20240426,161000,222555758000,201500,201500,201500,201500,0
|
|
20240426,160900,222555758000,201500,201500,201500,201500,0
|
|
20240426,160800,222555758000,201500,201500,201500,201500,0
|
|
20240426,160700,222555758000,201500,201500,201500,201500,0
|
|
20240426,160600,222555758000,201500,201500,201500,201500,0
|
|
20240426,160500,222555758000,201500,201500,201500,201500,0
|
|
20240426,160400,222555758000,201500,201500,201500,201500,0
|
|
20240426,160300,222555758000,201500,201500,201500,201500,0
|
|
20240426,160200,222555758000,201500,201500,201500,201500,0
|
|
20240426,160100,222555758000,201500,201500,201500,201500,0
|
|
20240426,160000,222555758000,201500,201500,201500,201500,0
|
|
20240426,155900,222555758000,201500,201500,201500,201500,0
|
|
20240426,155800,222555758000,201500,201500,201500,201500,0
|
|
20240426,155700,222555758000,201500,201500,201500,201500,0
|
|
20240426,155600,222555758000,201500,201500,201500,201500,0
|
|
20240426,155500,222555758000,201500,201500,201500,201500,0
|
|
20240426,155400,222555758000,201500,201500,201500,201500,0
|
|
20240426,155300,222555758000,201500,201500,201500,201500,0
|
|
20240426,155200,222555758000,201500,201500,201500,201500,0
|
|
20240426,155100,222555758000,201500,201500,201500,201500,0
|
|
20240426,155000,222555758000,201500,201500,201500,201500,0
|
|
20240426,154900,222555758000,201500,201500,201500,201500,13935
|
|
20240426,154800,222555758000,201500,201500,201500,201500,0
|
|
20240426,154700,222555758000,201500,201500,201500,201500,0
|
|
20240426,154600,222555758000,201500,201500,201500,201500,0
|
|
20240426,154500,222555758000,201500,201500,201500,201500,0
|
|
20240426,154400,222555758000,201500,201500,201500,201500,0
|
|
20240426,154300,222555758000,201500,201500,201500,201500,0
|
|
20240426,154200,222555758000,201500,201500,201500,201500,0
|
|
20240426,154100,222555758000,201500,201500,201500,201500,0
|
|
20240426,154000,222555758000,201500,201500,201500,201500,0
|
|
20240426,153900,222555758000,201500,201500,201500,201500,0
|
|
20240426,153800,222555758000,201500,201500,201500,201500,0
|
|
20240426,153700,222555758000,201500,201500,201500,201500,0
|
|
20240426,153600,222555758000,201500,201500,201500,201500,0
|
|
20240426,153500,222555758000,201500,201500,201500,201500,0
|
|
20240426,153400,222555758000,201500,201500,201500,201500,0
|
|
20240426,153300,222555758000,201500,201500,201500,201500,0
|
|
20240426,153200,222555758000,201500,201500,201500,201500,0
|
|
20240426,153100,222555758000,201500,201500,201500,201500,0
|
|
20240426,153000,222555758000,201500,201500,201500,201500,13935
|
|
20240426,152900,219747855500,201500,201500,201500,201500,0
|
|
20240426,152800,219747855500,201500,201500,201500,201500,0
|
|
20240426,152700,219747855500,201500,201500,201500,201500,0
|
|
20240426,152600,219747855500,201500,201500,201500,201500,0
|
|
20240426,152500,219747855500,201500,201500,201500,201500,0
|
|
20240426,152400,219747855500,201500,201500,201500,201500,0
|
|
20240426,152300,219747855500,201500,201500,201500,201500,0
|
|
20240426,152200,219747855500,201500,201500,201500,201500,0
|
|
20240426,152100,219747855500,201500,201500,201500,201500,0
|
|
20240426,152000,219747855500,201500,201500,201500,201500,0
|
|
20240426,151900,219747855500,201500,201500,202000,201500,4527
|
|
20240426,151800,218835163000,202000,201000,202000,201000,2566
|
|
20240426,151700,218318111500,201000,202000,202000,201000,9284
|
|
20240426,151600,216447262000,201500,202000,202000,201500,1301
|
|
20240426,151500,216184902500,201500,201500,202000,201500,1225
|
|
20240426,151400,215937871500,202000,201500,202000,201500,1636
|
|
20240426,151300,215607890500,201500,201500,202000,201500,884
|
|
20240426,151200,215429669000,201500,201500,202000,201500,998
|
|
20240426,151100,215228442000,201500,201500,202000,201500,2329
|
|
20240426,151000,214759057500,201500,201500,202000,201500,1594
|
|
20240426,150900,214437677500,201500,201500,202000,201500,1446
|
|
20240426,150800,214146163000,201500,201500,202000,201500,1072
|
|
20240426,150700,213930095500,201500,201500,202000,201500,1343
|
|
20240426,150600,213659241500,202000,201500,202500,201500,1830
|
|
20240426,150500,213290041500,201500,202000,202500,201500,2116
|
|
20240426,150400,212862815000,202500,202000,202500,201500,1786
|
|
20240426,150300,212501977500,202000,202000,202500,202000,1784
|
|
20240426,150200,212141559000,202500,202500,202500,202000,1533
|
|
20240426,150100,211831773000,202500,202500,202500,202000,1387
|
|
20240426,150000,211551432000,202000,202000,202500,202000,4816
|
|
20240426,145900,210578520500,202000,202000,202500,202000,1025
|
|
20240426,145800,210371399500,202000,202500,202500,202000,871
|
|
20240426,145700,210195361000,202000,202000,202500,202000,1356
|
|
20240426,145600,209921407500,202500,202000,202500,202000,659
|
|
20240426,145500,209788241500,202500,202500,202500,202000,1005
|
|
20240426,145400,209585059500,202000,202500,202500,202000,2886
|
|
20240426,145300,209001052500,202500,202000,202500,201500,4042
|
|
20240426,145200,208184128000,201500,201500,202000,201500,952
|
|
20240426,145100,207992180500,201500,201500,202000,201500,878
|
|
20240426,145000,207815203500,201500,201500,202000,201500,539
|
|
20240426,144900,207706563500,201500,202000,202000,201500,716
|
|
20240426,144800,207562165000,201500,201500,202000,201500,948
|
|
20240426,144700,207371086500,201500,201000,202000,201000,1417
|
|
20240426,144600,207085429500,201000,202000,202000,201000,9108
|
|
20240426,144500,205249179000,201500,201500,202000,201500,1014
|
|
20240426,144400,205044734000,201500,202000,202000,201500,1129
|
|
20240426,144300,204817170000,201500,201500,202000,201500,1045
|
|
20240426,144200,204606510000,201500,201500,202000,201500,1152
|
|
20240426,144100,204374314000,202000,202000,202000,201500,1043
|
|
20240426,144000,204164069500,201500,201500,202000,201500,1095
|
|
20240426,143900,203943341000,201500,202000,202500,201500,941
|
|
20240426,143800,203753542500,201500,202000,202500,201500,1066
|
|
20240426,143700,203538110000,202000,202000,202500,201500,3195
|
|
20240426,143600,202892708500,202000,202000,202000,201500,676
|
|
20240426,143500,202756427000,202000,201500,202000,201500,1070
|
|
20240426,143400,202540701500,202000,202000,202500,201500,2208
|
|
20240426,143300,202094669500,202000,202500,202500,202000,713
|
|
20240426,143200,201950531000,202500,202500,202500,202000,845
|
|
20240426,143100,201779722000,202000,202000,202500,202000,692
|
|
20240426,143000,201639822000,202000,202500,202500,202000,889
|
|
20240426,142900,201460178000,202500,202000,202500,202000,735
|
|
20240426,142800,201311590000,202500,202500,202500,202000,843
|
|
20240426,142700,201141158000,202000,202000,202500,202000,973
|
|
20240426,142600,200944508000,202000,202000,202500,202000,982
|
|
20240426,142500,200746057000,202500,202000,202500,202000,803
|
|
20240426,142400,200583730500,202000,202500,202500,202000,1350
|
|
20240426,142300,200310719500,202000,202000,202500,202000,713
|
|
20240426,142200,200166597500,202500,202500,202500,202000,335
|
|
20240426,142100,200098887000,202500,202000,202500,202000,1144
|
|
20240426,142000,199867703000,202000,202500,202500,202000,779
|
|
20240426,141900,199710316500,202000,202500,202500,202000,725
|
|
20240426,141800,199563811500,202000,201500,202500,201500,2632
|
|
20240426,141700,199032100500,201500,201500,202000,201500,893
|
|
20240426,141600,198852019500,202000,201500,202000,201500,836
|
|
20240426,141500,198683360000,202000,202000,202000,201500,1123
|
|
20240426,141400,198456979500,201500,201500,202000,201500,685
|
|
20240426,141300,198318827500,202000,201500,202000,201500,954
|
|
20240426,141200,198126514500,201500,202000,202000,201500,590
|
|
20240426,141100,198007567500,201500,202500,202500,201500,1031
|
|
20240426,141000,197799496000,202000,202000,202500,202000,1073
|
|
20240426,140900,197582653000,202500,202000,202500,202000,1204
|
|
20240426,140800,197339276500,202000,202500,202500,202000,606
|
|
20240426,140700,197216705000,202500,202000,202500,201500,688
|
|
20240426,140600,197077660500,202000,202500,202500,201500,1349
|
|
20240426,140500,196805065500,202500,202000,202500,201500,1845
|
|
20240426,140400,196432556500,202000,201500,202000,201000,4044
|
|
20240426,140300,195617721000,201500,201000,201500,201000,1091
|
|
20240426,140200,195398146500,201500,201500,201500,201000,920
|
|
20240426,140100,195213107500,201000,201000,201500,201000,1241
|
|
20240426,140000,194963551000,201000,201000,201500,201000,1921
|
|
20240426,135900,194577293000,201000,201500,201500,201000,1335
|
|
20240426,135800,194308863000,201500,201500,201500,201000,1019
|
|
20240426,135700,194103849000,201000,201500,201500,201000,1303
|
|
20240426,135600,193841863500,201000,201500,201500,201000,3001
|
|
20240426,135500,193238619500,201000,201500,201500,201000,1238
|
|
20240426,135400,192989569500,201500,201000,201500,201000,890
|
|
20240426,135300,192810576000,201000,201500,201500,201000,892
|
|
20240426,135200,192631221000,201000,201500,201500,201000,1679
|
|
20240426,135100,192293374000,201000,201000,201500,201000,5469
|
|
20240426,135000,191193969000,201500,201000,201500,201000,1048
|
|
20240426,134900,190983153500,201000,201500,201500,201000,868
|
|
20240426,134800,190808565000,201000,201000,201500,201000,1310
|
|
20240426,134700,190545061500,201000,201500,201500,201000,979
|
|
20240426,134600,190348165000,201500,201500,201500,201000,1103
|
|
20240426,134500,190126271000,201000,201000,201500,201000,967
|
|
20240426,134400,189931741500,201000,201500,201500,201000,2269
|
|
20240426,134300,189475597000,201500,201500,201500,201000,1015
|
|
20240426,134200,189271423000,201500,201000,201500,201000,1190
|
|
20240426,134100,189032011500,201500,201500,201500,201000,1337
|
|
20240426,134000,188763041500,201500,201000,201500,201000,1045
|
|
20240426,133900,188552811000,201000,201000,201500,201000,933
|
|
20240426,133800,188365227500,201000,201500,201500,201000,1734
|
|
20240426,133700,188016618000,201500,201500,201500,201000,2094
|
|
20240426,133600,187595459000,201500,201000,201500,201000,1393
|
|
20240426,133500,187315253000,201500,201500,202000,201000,6862
|
|
20240426,133400,185932829500,201500,201500,202000,201500,2241
|
|
20240426,133300,185481187500,201500,201500,202000,201500,2336
|
|
20240426,133200,185010401000,201500,202000,202500,201500,10296
|
|
20240426,133100,182930990000,202000,202000,202500,202000,796
|
|
20240426,133000,182770158000,202500,202000,202500,202000,935
|
|
20240426,132900,182581252500,202500,202000,202500,202000,1289
|
|
20240426,132800,182320522500,202500,202500,202500,202000,641
|
|
20240426,132700,182190982500,202500,202000,202500,202000,820
|
|
20240426,132600,182025307000,202000,202500,202500,202000,967
|
|
20240426,132500,181829875500,202500,202000,202500,202000,762
|
|
20240426,132400,181675910000,202500,202000,202500,202000,1254
|
|
20240426,132300,181422341500,202500,202000,202500,202000,558
|
|
20240426,132200,181309580000,202500,203000,203000,202000,5357
|
|
20240426,132100,180224988500,202500,203000,203000,202500,595
|
|
20240426,132000,180104473500,203000,202500,203000,202500,969
|
|
20240426,131900,179907972500,203000,203000,203000,202500,777
|
|
20240426,131800,179750590000,202500,202500,203000,202500,1244
|
|
20240426,131700,179498636500,203000,202500,203000,202500,622
|
|
20240426,131600,179372631000,202500,202500,203000,202500,902
|
|
20240426,131500,179189947000,202500,203000,203000,202500,512
|
|
20240426,131400,179086186000,202500,202500,203000,202500,607
|
|
20240426,131300,178963248500,202500,203000,203000,202500,507
|
|
20240426,131200,178860467500,202500,203000,203000,202500,373
|
|
20240426,131100,178784890500,202500,203000,203000,202500,383
|
|
20240426,131000,178707219000,203000,202500,203000,202500,401
|
|
20240426,130900,178625995000,202500,202500,203000,202500,542
|
|
20240426,130800,178516194000,202500,202500,203000,202500,842
|
|
20240426,130700,178345499500,203000,203000,203000,202500,1045
|
|
20240426,130600,178133594000,203000,202500,203000,202500,813
|
|
20240426,130500,177968786000,202500,202500,203000,202500,588
|
|
20240426,130400,177849690500,202500,202500,203000,202500,280
|
|
20240426,130300,177792944000,202500,203000,203000,202500,565
|
|
20240426,130200,177678433000,203000,202500,203000,202500,961
|
|
20240426,130100,177483549000,202500,202500,203000,202500,461
|
|
20240426,130000,177390075500,202500,203000,203000,202500,467
|
|
20240426,125900,177295472500,202500,202500,203000,202500,517
|
|
20240426,125800,177190719500,203000,202500,203000,202500,434
|
|
20240426,125700,177102798000,202500,203000,203000,202500,825
|
|
20240426,125600,176935468000,202500,202500,203000,202500,759
|
|
20240426,125500,176781582000,202500,202500,203000,202500,652
|
|
20240426,125400,176649460500,202500,202500,203000,202500,388
|
|
20240426,125300,176570852500,203000,202500,203000,202000,1199
|
|
20240426,125200,176328003500,202500,202000,202500,202000,459
|
|
20240426,125100,176235188500,202500,202000,202500,202000,719
|
|
20240426,125000,176089686500,202500,202000,202500,202000,486
|
|
20240426,124900,175991420500,202500,202500,203000,202500,834
|
|
20240426,124800,175822517500,202500,202000,203000,202000,2300
|
|
20240426,124700,175357054500,202500,202500,203000,202000,931
|
|
20240426,124600,175168622000,202500,202500,203000,202500,2094
|
|
20240426,124500,174744562000,202500,202500,203000,202500,873
|
|
20240426,124400,174567771000,202500,202500,203000,202500,645
|
|
20240426,124300,174437118500,202500,202500,203000,202500,517
|
|
20240426,124200,174332406500,202500,203000,203000,202500,711
|
|
20240426,124100,174188384500,203000,202500,203000,202500,821
|
|
20240426,124000,174022116500,202500,202500,203000,202500,297
|
|
20240426,123900,173961942500,202500,203000,203000,202500,2592
|
|
20240426,123800,173437029500,202500,202500,203000,202500,485
|
|
20240426,123700,173338776500,202500,202500,203000,202500,656
|
|
20240426,123600,173205804500,203000,202500,203000,202500,344
|
|
20240426,123500,173136133500,203000,202500,203000,202500,423
|
|
20240426,123400,173050435000,202500,202500,203000,202500,464
|
|
20240426,123300,172956464000,202500,202500,203000,202500,564
|
|
20240426,123200,172842228000,202500,203000,203000,202500,4592
|
|
20240426,123100,171912301000,202500,202500,203000,202500,306
|
|
20240426,123000,171850272500,202500,202500,203000,202500,256
|
|
20240426,122900,171798394000,203000,202500,203000,202500,506
|
|
20240426,122800,171695790500,203000,202500,203000,202500,459
|
|
20240426,122700,171602770000,202500,203000,203000,202500,588
|
|
20240426,122600,171483466500,203000,202500,203000,202500,441
|
|
20240426,122500,171394080500,203000,202500,203000,202500,307
|
|
20240426,122400,171331865000,202500,203000,203000,202500,513
|
|
20240426,122300,171227934000,202500,202500,203000,202500,246
|
|
20240426,122200,171178092000,203000,203000,203000,202500,3338
|
|
20240426,122100,170500566000,203000,203000,203500,203000,582
|
|
20240426,122000,170382406000,203000,203000,203500,203000,620
|
|
20240426,121900,170256398000,203500,203000,203500,203000,504
|
|
20240426,121800,170153979500,203500,203000,203500,203000,472
|
|
20240426,121700,170058097500,203000,203000,203500,203000,961
|
|
20240426,121600,169862662500,203000,203000,203500,203000,309
|
|
20240426,121500,169799859500,203000,203000,203500,203000,414
|
|
20240426,121400,169715764500,203500,203000,203500,202500,805
|
|
20240426,121300,169552433000,203000,202500,203000,202500,1473
|
|
20240426,121200,169253453500,203000,202500,203000,202500,1244
|
|
20240426,121100,169001078500,202500,202500,203000,202500,472
|
|
20240426,121000,168905400500,202500,202500,203000,202500,2494
|
|
20240426,120900,168399212000,203000,202500,203000,202500,397
|
|
20240426,120800,168318764000,203000,202000,203000,202000,513
|
|
20240426,120700,168214867000,202500,202500,202500,202000,914
|
|
20240426,120600,168029937000,202500,202000,202500,202000,451
|
|
20240426,120500,167938716000,202000,202000,202500,202000,906
|
|
20240426,120400,167755567500,202500,202500,202500,202000,742
|
|
20240426,120300,167605458000,202500,202000,202500,202000,984
|
|
20240426,120200,167406328000,202000,202000,202500,202000,590
|
|
20240426,120100,167287006500,202000,202500,202500,202000,2028
|
|
20240426,120000,166876431000,202000,202000,202500,202000,1125
|
|
20240426,115900,166649138000,202000,202500,202500,202000,1470
|
|
20240426,115800,166352128000,202500,202000,202500,202000,906
|
|
20240426,115700,166168948000,202000,202000,202500,202000,645
|
|
20240426,115600,166038586500,202500,202500,202500,202000,1553
|
|
20240426,115500,165724769000,202000,202500,202500,202000,729
|
|
20240426,115400,165577342000,202000,202500,202500,202000,1171
|
|
20240426,115300,165340475500,202500,202000,202500,202000,1332
|
|
20240426,115200,165071350000,202000,202500,202500,202000,2008
|
|
20240426,115100,164665610500,202000,202000,202500,202000,878
|
|
20240426,115000,164488211500,202000,202500,203000,202000,3137
|
|
20240426,114900,163853561000,202500,202500,203000,202500,612
|
|
20240426,114800,163729602500,202500,203000,203000,202500,2497
|
|
20240426,114700,163223953000,202500,202500,203000,202500,587
|
|
20240426,114600,163105071000,202500,202500,203000,202500,1136
|
|
20240426,114500,162874831000,202500,202500,203000,202500,679
|
|
20240426,114400,162737250000,202500,203000,203000,202500,634
|
|
20240426,114300,162608818000,203000,203000,203000,202500,768
|
|
20240426,114200,162453274500,202500,202500,203000,202500,887
|
|
20240426,114100,162273608000,202500,202500,203000,202500,653
|
|
20240426,114000,162141337000,202500,202500,203000,202500,746
|
|
20240426,113900,161990213000,202500,202500,203500,202500,900
|
|
20240426,113800,161807766500,203000,203000,203500,202500,867
|
|
20240426,113700,161631873000,203000,203000,203500,203000,968
|
|
20240426,113600,161435350000,203500,203000,203500,203000,711
|
|
20240426,113500,161290978500,203500,203000,203500,203000,433
|
|
20240426,113400,161203025500,203000,203000,203500,203000,1567
|
|
20240426,113300,160884736000,203000,203000,203500,203000,814
|
|
20240426,113200,160719445000,203000,203000,203500,203000,776
|
|
20240426,113100,160561770500,203000,203500,203500,203000,534
|
|
20240426,113000,160453341500,203000,203500,203500,203000,992
|
|
20240426,112900,160251913500,203000,203000,203500,203000,648
|
|
20240426,112800,160120342000,203000,203000,203500,203000,401
|
|
20240426,112700,160038899000,203000,203000,203500,203000,1203
|
|
20240426,112600,159794619500,203500,203000,203500,203000,604
|
|
20240426,112500,159671978000,203500,203000,203500,203000,660
|
|
20240426,112400,159537953000,203000,203000,203500,202500,7802
|
|
20240426,112300,157954158500,203000,203500,203500,203000,1558
|
|
20240426,112200,157637860000,203500,203500,203500,203000,643
|
|
20240426,112100,157507216000,203000,203500,204000,203000,1754
|
|
20240426,112000,157150445500,203500,203500,204000,203000,2792
|
|
20240426,111900,156582290000,204000,203500,204000,203000,2664
|
|
20240426,111800,156040270500,203500,203500,204000,203500,1117
|
|
20240426,111700,155812914500,203500,203500,204000,203500,538
|
|
20240426,111600,155703383500,204000,203500,204000,203500,407
|
|
20240426,111500,155620480500,203500,203500,204000,203500,2201
|
|
20240426,111400,155172013000,203500,203500,204000,203500,471
|
|
20240426,111300,155076113000,203500,203500,204000,203000,1096
|
|
20240426,111200,154853321500,203500,203000,203500,203000,1381
|
|
20240426,111100,154572530000,203500,203500,204000,203000,2528
|
|
20240426,111000,154058072500,203500,203500,204000,203500,535
|
|
20240426,110900,153949165000,203500,204000,204000,203500,757
|
|
20240426,110800,153795088000,204000,203500,204000,203000,1723
|
|
20240426,110700,153444281000,203500,203000,203500,203000,798
|
|
20240426,110600,153282124500,203000,204000,204000,203000,5673
|
|
20240426,110500,152127857000,203500,203500,204000,203500,937
|
|
20240426,110400,151936956500,203500,203500,204000,203500,690
|
|
20240426,110300,151796493000,203500,203500,204000,203500,586
|
|
20240426,110200,151677133500,203500,204500,204500,203500,4084
|
|
20240426,110100,150844055500,204000,204500,204500,204000,1361
|
|
20240426,110000,150565977000,204500,204500,205000,204500,809
|
|
20240426,105900,150400450000,204500,205000,205000,204500,990
|
|
20240426,105800,150197827000,204500,204500,205000,204500,762
|
|
20240426,105700,150041887500,204500,205000,205000,204500,852
|
|
20240426,105600,149867490500,204500,204500,205000,204500,571
|
|
20240426,105500,149750585000,205000,204500,205000,204500,629
|
|
20240426,105400,149621890000,204500,204500,205000,204500,1498
|
|
20240426,105300,149315370500,204500,204500,205000,204500,395
|
|
20240426,105200,149234516500,204500,204500,205000,204000,2756
|
|
20240426,105100,148671187500,204500,205000,205000,204500,2661
|
|
20240426,105000,148126880000,205000,205000,205000,204500,804
|
|
20240426,104900,147962285500,205000,204500,205000,204500,924
|
|
20240426,104800,147773131000,204500,204500,205000,204500,1078
|
|
20240426,104700,147552283500,204500,205000,205000,204500,1856
|
|
20240426,104600,147172316500,204500,205000,205000,204500,1282
|
|
20240426,104500,146909887000,205000,204500,205500,204500,981
|
|
20240426,104400,146708822000,205000,205000,205500,204500,2176
|
|
20240426,104300,146262620500,205500,206500,206500,205000,6174
|
|
20240426,104200,144992863000,206500,206000,206500,206000,694
|
|
20240426,104100,144849703500,206000,206000,207000,206000,4713
|
|
20240426,104000,143875827000,206500,206000,206500,206000,1088
|
|
20240426,103900,143651442000,206500,206000,206500,206000,1128
|
|
20240426,103800,143418722000,206000,207000,207000,206000,6438
|
|
20240426,103700,142088146000,207500,207000,207500,206500,6544
|
|
20240426,103600,140732759000,207000,206000,207000,205500,11272
|
|
20240426,103500,138408682500,206000,205500,206000,205500,905
|
|
20240426,103400,138222546000,206000,205500,206000,205500,3690
|
|
20240426,103300,137463514000,206000,204500,206000,204500,4943
|
|
20240426,103200,136448343500,205000,205500,206000,204500,4612
|
|
20240426,103100,135501628000,205500,204500,205500,204000,16391
|
|
20240426,103000,132140072000,204500,204500,204500,204000,1000
|
|
20240426,102900,131935976000,204000,204000,204500,204000,637
|
|
20240426,102800,131805934500,204500,204000,204500,204000,1007
|
|
20240426,102700,131600211500,204000,204500,204500,204000,840
|
|
20240426,102600,131428699500,204000,204000,204500,204000,743
|
|
20240426,102500,131277068500,204500,204000,204500,204000,800
|
|
20240426,102400,131113779000,204500,204000,204500,203500,2128
|
|
20240426,102300,130679533500,204000,204000,204000,203500,1280
|
|
20240426,102200,130418881000,203500,203500,204000,203500,865
|
|
20240426,102100,130242767000,204000,203500,204000,203500,716
|
|
20240426,102000,130096834500,203500,203500,204000,203500,1109
|
|
20240426,101900,129871017500,203500,204000,204000,203500,1340
|
|
20240426,101800,129598102500,203500,204000,204000,203500,723
|
|
20240426,101700,129450831500,204000,203500,204500,203500,739
|
|
20240426,101600,129300206500,203500,204500,204500,203500,1863
|
|
20240426,101500,128920148000,204000,203500,204500,203500,3696
|
|
20240426,101400,128166058500,204000,204000,204000,203500,431
|
|
20240426,101300,128078296000,204000,203500,204000,203000,1636
|
|
20240426,101200,127745415000,203500,203500,204000,203500,601
|
|
20240426,101100,127623041500,203500,203000,203500,203000,1895
|
|
20240426,101000,127237843500,203000,203000,203500,203000,1031
|
|
20240426,100900,127028380000,203500,203500,203500,203000,589
|
|
20240426,100800,126908694000,203500,203500,204000,203000,2514
|
|
20240426,100700,126397128500,204000,203000,204000,203000,2160
|
|
20240426,100600,125957645000,203000,204000,204000,203000,2371
|
|
20240426,100500,125475257500,204000,203500,204000,203500,1533
|
|
20240426,100400,125162937000,203500,204000,204000,203500,543
|
|
20240426,100300,125052339500,203500,204000,204000,203500,490
|
|
20240426,100200,124952548000,204000,203500,204000,203000,2641
|
|
20240426,100100,124415112000,203000,203500,203500,203000,964
|
|
20240426,100000,124219235500,203000,203000,203500,203000,1030
|
|
20240426,095900,124009980500,203000,203500,204000,203000,2205
|
|
20240426,095800,123560824000,203500,204000,204000,203000,2738
|
|
20240426,095700,123004079500,203500,204500,204500,203500,4720
|
|
20240426,095600,122041947500,204000,204000,204500,204000,1026
|
|
20240426,095500,121832568000,204000,204000,204500,204000,1220
|
|
20240426,095400,121583225000,204000,205000,205000,204000,7369
|
|
20240426,095300,120076675000,204500,204500,205000,204500,2250
|
|
20240426,095200,119616052500,205000,204000,205000,203500,9804
|
|
20240426,095100,117612311500,204000,204000,204000,203500,762
|
|
20240426,095000,117457144500,204000,203500,204000,203000,2228
|
|
20240426,094900,117003876000,203500,203000,203500,203000,415
|
|
20240426,094800,116919564000,203000,203000,203500,202500,1520
|
|
20240426,094700,116611025000,203000,203500,204000,202500,5729
|
|
20240426,094600,115446411000,204000,203500,204500,203500,6088
|
|
20240426,094500,114204560000,203500,203000,204000,203000,4555
|
|
20240426,094400,113277316500,203000,202500,203500,202500,2410
|
|
20240426,094300,112788407500,203000,203000,203500,202500,3859
|
|
20240426,094200,112005927000,203500,203500,203500,203000,2429
|
|
20240426,094100,111512402500,203500,204000,204000,203000,2292
|
|
20240426,094000,111046082500,203500,203500,204000,203000,4922
|
|
20240426,093900,110044680500,203500,203000,204000,203000,8045
|
|
20240426,093800,108407789000,203500,202500,203500,202500,3378
|
|
20240426,093700,107722303000,202500,203000,203000,202500,1962
|
|
20240426,093600,107324599500,202500,203000,203000,202000,4043
|
|
20240426,093500,106506377000,202500,203000,203500,202500,9297
|
|
20240426,093400,104620154500,203500,203500,203500,203000,7561
|
|
20240426,093300,103081820000,203500,203000,203500,202500,5779
|
|
20240426,093200,101908750000,203000,202500,203000,202000,5751
|
|
20240426,093100,100744087500,202000,201500,203000,201500,11273
|
|
20240426,093000,98463058500,202000,200500,202000,200500,9679
|
|
20240426,092900,96516541000,201000,199900,201000,199800,13332
|
|
20240426,092800,93848933900,199900,200000,200500,199800,25432
|
|
20240426,092700,88763068000,200000,200500,200500,200000,17034
|
|
20240426,092600,85355827000,200500,201000,201000,200000,14845
|
|
20240426,092500,82379045000,200500,201000,201500,200500,6062
|
|
20240426,092400,81162414500,201000,201000,201500,200500,5727
|
|
20240426,092300,80012308500,200500,201000,201500,200500,5249
|
|
20240426,092200,78957974000,201000,200500,201000,200500,6340
|
|
20240426,092100,77685860000,201000,201500,201500,200500,6015
|
|
20240426,092000,76476753000,201500,201000,202000,201000,8672
|
|
20240426,091900,74731865500,201000,201000,201500,200500,5745
|
|
20240426,091800,73576705000,201000,201000,201000,200000,15686
|
|
20240426,091700,70432258500,200500,201500,201500,200500,14941
|
|
20240426,091600,67433518000,201500,201000,202000,201000,5496
|
|
20240426,091500,66327405000,201500,201500,202000,201000,15943
|
|
20240426,091400,63116936000,202000,201000,202000,200000,27011
|
|
20240426,091300,57699041500,200500,201500,201500,200500,16498
|
|
20240426,091200,54383639500,201500,202000,202500,201000,11376
|
|
20240426,091100,52090103000,202000,201500,202000,201000,12539
|
|
20240426,091000,49563524000,201500,202000,203000,201000,20747
|
|
20240426,090900,45380331000,202500,201500,203000,201500,9507
|
|
20240426,090800,43460246500,201500,203000,203500,201000,39638
|
|
20240426,090700,35457192500,203000,203000,203500,202500,7906
|
|
20240426,090600,33852440000,203000,203500,204000,203000,12795
|
|
20240426,090500,31250438500,204000,203500,205000,203500,13261
|
|
20240426,090400,28542495000,204000,204000,204500,203000,33745
|
|
20240426,090300,21679967500,204500,205000,205500,204000,11412
|
|
20240426,090200,19343819000,205000,206000,206500,204500,16505
|
|
20240426,090100,15954511000,206500,204500,206500,204000,18326
|
|
20240426,090000,12194573000,204500,206000,207000,204000,59252
|