729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,210600,3295969500,337000,337000,337000,337000,275
|
|
20240426,210500,3295969500,337000,337000,337000,337000,0
|
|
20240426,210400,3295969500,337000,337000,337000,337000,0
|
|
20240426,210300,3295969500,337000,337000,337000,337000,0
|
|
20240426,210200,3295969500,337000,337000,337000,337000,0
|
|
20240426,210100,3295969500,337000,337000,337000,337000,0
|
|
20240426,210000,3295969500,337000,337000,337000,337000,0
|
|
20240426,205900,3295969500,337000,337000,337000,337000,0
|
|
20240426,205800,3295969500,337000,337000,337000,337000,0
|
|
20240426,205700,3295969500,337000,337000,337000,337000,0
|
|
20240426,205600,3295969500,337000,337000,337000,337000,0
|
|
20240426,205500,3295969500,337000,337000,337000,337000,0
|
|
20240426,205400,3295969500,337000,337000,337000,337000,0
|
|
20240426,205300,3295969500,337000,337000,337000,337000,0
|
|
20240426,205200,3295969500,337000,337000,337000,337000,0
|
|
20240426,205100,3295969500,337000,337000,337000,337000,0
|
|
20240426,205000,3295969500,337000,337000,337000,337000,0
|
|
20240426,204900,3295969500,337000,337000,337000,337000,0
|
|
20240426,204800,3295969500,337000,337000,337000,337000,0
|
|
20240426,204700,3295969500,337000,337000,337000,337000,0
|
|
20240426,204600,3295969500,337000,337000,337000,337000,0
|
|
20240426,204500,3295969500,337000,337000,337000,337000,0
|
|
20240426,204400,3295969500,337000,337000,337000,337000,0
|
|
20240426,204300,3295969500,337000,337000,337000,337000,0
|
|
20240426,204200,3295969500,337000,337000,337000,337000,0
|
|
20240426,204100,3295969500,337000,337000,337000,337000,0
|
|
20240426,204000,3295969500,337000,337000,337000,337000,0
|
|
20240426,203900,3295969500,337000,337000,337000,337000,0
|
|
20240426,203800,3295969500,337000,337000,337000,337000,0
|
|
20240426,203700,3295969500,337000,337000,337000,337000,0
|
|
20240426,203600,3295969500,337000,337000,337000,337000,275
|
|
20240426,203500,3295969500,337000,337000,337000,337000,0
|
|
20240426,203400,3295969500,337000,337000,337000,337000,0
|
|
20240426,203300,3295969500,337000,337000,337000,337000,0
|
|
20240426,203200,3295969500,337000,337000,337000,337000,0
|
|
20240426,203100,3295969500,337000,337000,337000,337000,0
|
|
20240426,203000,3295969500,337000,337000,337000,337000,0
|
|
20240426,202900,3295969500,337000,337000,337000,337000,0
|
|
20240426,202800,3295969500,337000,337000,337000,337000,0
|
|
20240426,202700,3295969500,337000,337000,337000,337000,0
|
|
20240426,202600,3295969500,337000,337000,337000,337000,0
|
|
20240426,202500,3295969500,337000,337000,337000,337000,0
|
|
20240426,202400,3295969500,337000,337000,337000,337000,0
|
|
20240426,202300,3295969500,337000,337000,337000,337000,0
|
|
20240426,202200,3295969500,337000,337000,337000,337000,0
|
|
20240426,202100,3295969500,337000,337000,337000,337000,0
|
|
20240426,202000,3295969500,337000,337000,337000,337000,0
|
|
20240426,201900,3295969500,337000,337000,337000,337000,0
|
|
20240426,201800,3295969500,337000,337000,337000,337000,0
|
|
20240426,201700,3295969500,337000,337000,337000,337000,0
|
|
20240426,201600,3295969500,337000,337000,337000,337000,0
|
|
20240426,201500,3295969500,337000,337000,337000,337000,0
|
|
20240426,201400,3295969500,337000,337000,337000,337000,0
|
|
20240426,201300,3295969500,337000,337000,337000,337000,0
|
|
20240426,201200,3295969500,337000,337000,337000,337000,0
|
|
20240426,201100,3295969500,337000,337000,337000,337000,0
|
|
20240426,201000,3295969500,337000,337000,337000,337000,0
|
|
20240426,200900,3295969500,337000,337000,337000,337000,0
|
|
20240426,200800,3295969500,337000,337000,337000,337000,0
|
|
20240426,200700,3295969500,337000,337000,337000,337000,0
|
|
20240426,200600,3295969500,337000,337000,337000,337000,275
|
|
20240426,200500,3295969500,337000,337000,337000,337000,0
|
|
20240426,200400,3295969500,337000,337000,337000,337000,0
|
|
20240426,200300,3295969500,337000,337000,337000,337000,0
|
|
20240426,200200,3295969500,337000,337000,337000,337000,0
|
|
20240426,200100,3295969500,337000,337000,337000,337000,0
|
|
20240426,200000,3295969500,337000,337000,337000,337000,0
|
|
20240426,195900,3295969500,337000,337000,337000,337000,0
|
|
20240426,195800,3295969500,337000,337000,337000,337000,0
|
|
20240426,195700,3295969500,337000,337000,337000,337000,0
|
|
20240426,195600,3295969500,337000,337000,337000,337000,0
|
|
20240426,195500,3295969500,337000,337000,337000,337000,0
|
|
20240426,195400,3295969500,337000,337000,337000,337000,0
|
|
20240426,195300,3295969500,337000,337000,337000,337000,0
|
|
20240426,195200,3295969500,337000,337000,337000,337000,0
|
|
20240426,195100,3295969500,337000,337000,337000,337000,0
|
|
20240426,195000,3295969500,337000,337000,337000,337000,0
|
|
20240426,194900,3295969500,337000,337000,337000,337000,0
|
|
20240426,194800,3295969500,337000,337000,337000,337000,0
|
|
20240426,194700,3295969500,337000,337000,337000,337000,0
|
|
20240426,194600,3295969500,337000,337000,337000,337000,0
|
|
20240426,194500,3295969500,337000,337000,337000,337000,0
|
|
20240426,194400,3295969500,337000,337000,337000,337000,0
|
|
20240426,194300,3295969500,337000,337000,337000,337000,0
|
|
20240426,194200,3295969500,337000,337000,337000,337000,0
|
|
20240426,194100,3295969500,337000,337000,337000,337000,0
|
|
20240426,194000,3295969500,337000,337000,337000,337000,0
|
|
20240426,193900,3295969500,337000,337000,337000,337000,0
|
|
20240426,193800,3295969500,337000,337000,337000,337000,0
|
|
20240426,193700,3295969500,337000,337000,337000,337000,0
|
|
20240426,193600,3295969500,337000,337000,337000,337000,275
|
|
20240426,193500,3295969500,337000,337000,337000,337000,0
|
|
20240426,193400,3295969500,337000,337000,337000,337000,0
|
|
20240426,193300,3295969500,337000,337000,337000,337000,0
|
|
20240426,193200,3295969500,337000,337000,337000,337000,0
|
|
20240426,193100,3295969500,337000,337000,337000,337000,0
|
|
20240426,193000,3295969500,337000,337000,337000,337000,0
|
|
20240426,192900,3295969500,337000,337000,337000,337000,0
|
|
20240426,192800,3295969500,337000,337000,337000,337000,0
|
|
20240426,192700,3295969500,337000,337000,337000,337000,0
|
|
20240426,192600,3295969500,337000,337000,337000,337000,0
|
|
20240426,192500,3295969500,337000,337000,337000,337000,0
|
|
20240426,192400,3295969500,337000,337000,337000,337000,0
|
|
20240426,192300,3295969500,337000,337000,337000,337000,0
|
|
20240426,192200,3295969500,337000,337000,337000,337000,0
|
|
20240426,192100,3295969500,337000,337000,337000,337000,0
|
|
20240426,192000,3295969500,337000,337000,337000,337000,0
|
|
20240426,191900,3295969500,337000,337000,337000,337000,0
|
|
20240426,191800,3295969500,337000,337000,337000,337000,0
|
|
20240426,191700,3295969500,337000,337000,337000,337000,0
|
|
20240426,191600,3295969500,337000,337000,337000,337000,0
|
|
20240426,191500,3295969500,337000,337000,337000,337000,0
|
|
20240426,191400,3295969500,337000,337000,337000,337000,0
|
|
20240426,191300,3295969500,337000,337000,337000,337000,0
|
|
20240426,191200,3295969500,337000,337000,337000,337000,0
|
|
20240426,191100,3295969500,337000,337000,337000,337000,0
|
|
20240426,191000,3295969500,337000,337000,337000,337000,0
|
|
20240426,190900,3295969500,337000,337000,337000,337000,0
|
|
20240426,190800,3295969500,337000,337000,337000,337000,0
|
|
20240426,190700,3295969500,337000,337000,337000,337000,0
|
|
20240426,190600,3295969500,337000,337000,337000,337000,275
|
|
20240426,190500,3295969500,337000,337000,337000,337000,0
|
|
20240426,190400,3295969500,337000,337000,337000,337000,0
|
|
20240426,190300,3295969500,337000,337000,337000,337000,0
|
|
20240426,190200,3295969500,337000,337000,337000,337000,0
|
|
20240426,190100,3295969500,337000,337000,337000,337000,0
|
|
20240426,190000,3295969500,337000,337000,337000,337000,0
|
|
20240426,185900,3295969500,337000,337000,337000,337000,0
|
|
20240426,185800,3295969500,337000,337000,337000,337000,0
|
|
20240426,185700,3295969500,337000,337000,337000,337000,0
|
|
20240426,185600,3295969500,337000,337000,337000,337000,0
|
|
20240426,185500,3295969500,337000,337000,337000,337000,0
|
|
20240426,185400,3295969500,337000,337000,337000,337000,0
|
|
20240426,185300,3295969500,337000,337000,337000,337000,0
|
|
20240426,185200,3295969500,337000,337000,337000,337000,0
|
|
20240426,185100,3295969500,337000,337000,337000,337000,0
|
|
20240426,185000,3295969500,337000,337000,337000,337000,0
|
|
20240426,184900,3295969500,337000,337000,337000,337000,0
|
|
20240426,184800,3295969500,337000,337000,337000,337000,0
|
|
20240426,184700,3295969500,337000,337000,337000,337000,0
|
|
20240426,184600,3295969500,337000,337000,337000,337000,0
|
|
20240426,184500,3295969500,337000,337000,337000,337000,0
|
|
20240426,184400,3295969500,337000,337000,337000,337000,0
|
|
20240426,184300,3295969500,337000,337000,337000,337000,0
|
|
20240426,184200,3295969500,337000,337000,337000,337000,0
|
|
20240426,184100,3295969500,337000,337000,337000,337000,0
|
|
20240426,184000,3295969500,337000,337000,337000,337000,0
|
|
20240426,183900,3295969500,337000,337000,337000,337000,0
|
|
20240426,183800,3295969500,337000,337000,337000,337000,0
|
|
20240426,183700,3295969500,337000,337000,337000,337000,0
|
|
20240426,183600,3295969500,337000,337000,337000,337000,275
|
|
20240426,183500,3295969500,337000,337000,337000,337000,0
|
|
20240426,183400,3295969500,337000,337000,337000,337000,0
|
|
20240426,183300,3295969500,337000,337000,337000,337000,0
|
|
20240426,183200,3295969500,337000,337000,337000,337000,0
|
|
20240426,183100,3295969500,337000,337000,337000,337000,0
|
|
20240426,183000,3295969500,337000,337000,337000,337000,0
|
|
20240426,182900,3295969500,337000,337000,337000,337000,0
|
|
20240426,182800,3295969500,337000,337000,337000,337000,0
|
|
20240426,182700,3295969500,337000,337000,337000,337000,0
|
|
20240426,182600,3295969500,337000,337000,337000,337000,0
|
|
20240426,182500,3295969500,337000,337000,337000,337000,0
|
|
20240426,182400,3295969500,337000,337000,337000,337000,0
|
|
20240426,182300,3295969500,337000,337000,337000,337000,0
|
|
20240426,182200,3295969500,337000,337000,337000,337000,0
|
|
20240426,182100,3295969500,337000,337000,337000,337000,0
|
|
20240426,182000,3295969500,337000,337000,337000,337000,0
|
|
20240426,181900,3295969500,337000,337000,337000,337000,0
|
|
20240426,181800,3295969500,337000,337000,337000,337000,0
|
|
20240426,181700,3295969500,337000,337000,337000,337000,0
|
|
20240426,181600,3295969500,337000,337000,337000,337000,0
|
|
20240426,181500,3295969500,337000,337000,337000,337000,0
|
|
20240426,181400,3295969500,337000,337000,337000,337000,0
|
|
20240426,181300,3295969500,337000,337000,337000,337000,0
|
|
20240426,181200,3295969500,337000,337000,337000,337000,0
|
|
20240426,181100,3295969500,337000,337000,337000,337000,0
|
|
20240426,181000,3295969500,337000,337000,337000,337000,0
|
|
20240426,180900,3295969500,337000,337000,337000,337000,0
|
|
20240426,180800,3295969500,337000,337000,337000,337000,0
|
|
20240426,180700,3295969500,337000,337000,337000,337000,0
|
|
20240426,180600,3295969500,337000,337000,337000,337000,275
|
|
20240426,180500,3295969500,337000,337000,337000,337000,0
|
|
20240426,180400,3295969500,337000,337000,337000,337000,0
|
|
20240426,180300,3295969500,337000,337000,337000,337000,0
|
|
20240426,180200,3295969500,337000,337000,337000,337000,0
|
|
20240426,180100,3295969500,337000,337000,337000,337000,0
|
|
20240426,180000,3295969500,337000,337000,337000,337000,0
|
|
20240426,175900,3295969500,337000,337000,337000,337000,0
|
|
20240426,175800,3295969500,337000,337000,337000,337000,0
|
|
20240426,175700,3295969500,337000,337000,337000,337000,0
|
|
20240426,175600,3295969500,337000,337000,337000,337000,0
|
|
20240426,175500,3295969500,337000,337000,337000,337000,0
|
|
20240426,175400,3295969500,337000,337000,337000,337000,0
|
|
20240426,175300,3295969500,337000,337000,337000,337000,0
|
|
20240426,175200,3295969500,337000,337000,337000,337000,0
|
|
20240426,175100,3295969500,337000,337000,337000,337000,0
|
|
20240426,175000,3295969500,337000,337000,337000,337000,0
|
|
20240426,174900,3295969500,337000,337000,337000,337000,0
|
|
20240426,174800,3295969500,337000,337000,337000,337000,0
|
|
20240426,174700,3295969500,337000,337000,337000,337000,0
|
|
20240426,174600,3295969500,337000,337000,337000,337000,0
|
|
20240426,174500,3295969500,337000,337000,337000,337000,0
|
|
20240426,174400,3295969500,337000,337000,337000,337000,0
|
|
20240426,174300,3295969500,337000,337000,337000,337000,0
|
|
20240426,174200,3295969500,337000,337000,337000,337000,0
|
|
20240426,174100,3295969500,337000,337000,337000,337000,0
|
|
20240426,174000,3295969500,337000,337000,337000,337000,0
|
|
20240426,173900,3295969500,337000,337000,337000,337000,0
|
|
20240426,173800,3295969500,337000,337000,337000,337000,0
|
|
20240426,173700,3295969500,337000,337000,337000,337000,0
|
|
20240426,173600,3295969500,337000,337000,337000,337000,275
|
|
20240426,173500,3295969500,337000,337000,337000,337000,0
|
|
20240426,173400,3295969500,337000,337000,337000,337000,0
|
|
20240426,173300,3295969500,337000,337000,337000,337000,0
|
|
20240426,173200,3295969500,337000,337000,337000,337000,0
|
|
20240426,173100,3295969500,337000,337000,337000,337000,0
|
|
20240426,173000,3295969500,337000,337000,337000,337000,0
|
|
20240426,172900,3295969500,337000,337000,337000,337000,0
|
|
20240426,172800,3295969500,337000,337000,337000,337000,0
|
|
20240426,172700,3295969500,337000,337000,337000,337000,0
|
|
20240426,172600,3295969500,337000,337000,337000,337000,0
|
|
20240426,172500,3295969500,337000,337000,337000,337000,0
|
|
20240426,172400,3295969500,337000,337000,337000,337000,0
|
|
20240426,172300,3295969500,337000,337000,337000,337000,0
|
|
20240426,172200,3295969500,337000,337000,337000,337000,0
|
|
20240426,172100,3295969500,337000,337000,337000,337000,0
|
|
20240426,172000,3295969500,337000,337000,337000,337000,0
|
|
20240426,171900,3295969500,337000,337000,337000,337000,0
|
|
20240426,171800,3295969500,337000,337000,337000,337000,0
|
|
20240426,171700,3295969500,337000,337000,337000,337000,0
|
|
20240426,171600,3295969500,337000,337000,337000,337000,0
|
|
20240426,171500,3295969500,337000,337000,337000,337000,0
|
|
20240426,171400,3295969500,337000,337000,337000,337000,0
|
|
20240426,171300,3295969500,337000,337000,337000,337000,0
|
|
20240426,171200,3295969500,337000,337000,337000,337000,0
|
|
20240426,171100,3295969500,337000,337000,337000,337000,0
|
|
20240426,171000,3295969500,337000,337000,337000,337000,0
|
|
20240426,170900,3295969500,337000,337000,337000,337000,0
|
|
20240426,170800,3295969500,337000,337000,337000,337000,0
|
|
20240426,170700,3295969500,337000,337000,337000,337000,0
|
|
20240426,170600,3295969500,337000,337000,337000,337000,275
|
|
20240426,170500,3295969500,337000,337000,337000,337000,0
|
|
20240426,170400,3295969500,337000,337000,337000,337000,0
|
|
20240426,170300,3295969500,337000,337000,337000,337000,0
|
|
20240426,170200,3295969500,337000,337000,337000,337000,0
|
|
20240426,170100,3295969500,337000,337000,337000,337000,0
|
|
20240426,170000,3295969500,337000,337000,337000,337000,0
|
|
20240426,165900,3295969500,337000,337000,337000,337000,0
|
|
20240426,165800,3295969500,337000,337000,337000,337000,0
|
|
20240426,165700,3295969500,337000,337000,337000,337000,0
|
|
20240426,165600,3295969500,337000,337000,337000,337000,0
|
|
20240426,165500,3295969500,337000,337000,337000,337000,0
|
|
20240426,165400,3295969500,337000,337000,337000,337000,0
|
|
20240426,165300,3295969500,337000,337000,337000,337000,0
|
|
20240426,165200,3295969500,337000,337000,337000,337000,0
|
|
20240426,165100,3295969500,337000,337000,337000,337000,0
|
|
20240426,165000,3295969500,337000,337000,337000,337000,0
|
|
20240426,164900,3295969500,337000,337000,337000,337000,0
|
|
20240426,164800,3295969500,337000,337000,337000,337000,0
|
|
20240426,164700,3295969500,337000,337000,337000,337000,0
|
|
20240426,164600,3295969500,337000,337000,337000,337000,0
|
|
20240426,164500,3295969500,337000,337000,337000,337000,0
|
|
20240426,164400,3295969500,337000,337000,337000,337000,0
|
|
20240426,164300,3295969500,337000,337000,337000,337000,0
|
|
20240426,164200,3295969500,337000,337000,337000,337000,0
|
|
20240426,164100,3295969500,337000,337000,337000,337000,0
|
|
20240426,164000,3295969500,337000,337000,337000,337000,0
|
|
20240426,163900,3295969500,337000,337000,337000,337000,0
|
|
20240426,163800,3295969500,337000,337000,337000,337000,0
|
|
20240426,163700,3295969500,337000,337000,337000,337000,0
|
|
20240426,163600,3295969500,337000,337000,337000,337000,275
|
|
20240426,163500,3295969500,337000,337000,337000,337000,0
|
|
20240426,163400,3295969500,337000,337000,337000,337000,0
|
|
20240426,163300,3295969500,337000,337000,337000,337000,0
|
|
20240426,163200,3295969500,337000,337000,337000,337000,0
|
|
20240426,163100,3295969500,337000,337000,337000,337000,0
|
|
20240426,163000,3295969500,337000,337000,337000,337000,0
|
|
20240426,162900,3295969500,337000,337000,337000,337000,0
|
|
20240426,162800,3295969500,337000,337000,337000,337000,0
|
|
20240426,162700,3295969500,337000,337000,337000,337000,0
|
|
20240426,162600,3295969500,337000,337000,337000,337000,0
|
|
20240426,162500,3295969500,337000,337000,337000,337000,0
|
|
20240426,162400,3295969500,337000,337000,337000,337000,0
|
|
20240426,162300,3295969500,337000,337000,337000,337000,0
|
|
20240426,162200,3295969500,337000,337000,337000,337000,0
|
|
20240426,162100,3295969500,337000,337000,337000,337000,0
|
|
20240426,162000,3295969500,337000,337000,337000,337000,0
|
|
20240426,161900,3295969500,337000,337000,337000,337000,0
|
|
20240426,161800,3295969500,337000,337000,337000,337000,0
|
|
20240426,161700,3295969500,337000,337000,337000,337000,0
|
|
20240426,161600,3295969500,337000,337000,337000,337000,0
|
|
20240426,161500,3295969500,337000,337000,337000,337000,0
|
|
20240426,161400,3295969500,337000,337000,337000,337000,0
|
|
20240426,161300,3295969500,337000,337000,337000,337000,0
|
|
20240426,161200,3295969500,337000,337000,337000,337000,0
|
|
20240426,161100,3295969500,337000,337000,337000,337000,0
|
|
20240426,161000,3295969500,337000,337000,337000,337000,0
|
|
20240426,160900,3295969500,337000,337000,337000,337000,0
|
|
20240426,160800,3295969500,337000,337000,337000,337000,0
|
|
20240426,160700,3295969500,337000,337000,337000,337000,0
|
|
20240426,160600,3295969500,337000,337000,337000,337000,275
|
|
20240426,160500,3295969500,337000,337000,337000,337000,0
|
|
20240426,160400,3295969500,337000,337000,337000,337000,0
|
|
20240426,160300,3295969500,337000,337000,337000,337000,0
|
|
20240426,160200,3295969500,337000,337000,337000,337000,0
|
|
20240426,160100,3295969500,337000,337000,337000,337000,0
|
|
20240426,160000,3295969500,337000,337000,337000,337000,0
|
|
20240426,155900,3295969500,337000,337000,337000,337000,0
|
|
20240426,155800,3295969500,337000,337000,337000,337000,0
|
|
20240426,155700,3295969500,337000,337000,337000,337000,0
|
|
20240426,155600,3295969500,337000,337000,337000,337000,0
|
|
20240426,155500,3295969500,337000,337000,337000,337000,0
|
|
20240426,155400,3295969500,337000,337000,337000,337000,0
|
|
20240426,155300,3295969500,337000,337000,337000,337000,0
|
|
20240426,155200,3295969500,337000,337000,337000,337000,0
|
|
20240426,155100,3295969500,337000,337000,337000,337000,0
|
|
20240426,155000,3295969500,337000,337000,337000,337000,0
|
|
20240426,154900,3295969500,337000,337000,337000,337000,0
|
|
20240426,154800,3295969500,337000,337000,337000,337000,0
|
|
20240426,154700,3295969500,337000,337000,337000,337000,0
|
|
20240426,154600,3295969500,337000,337000,337000,337000,0
|
|
20240426,154500,3295969500,337000,337000,337000,337000,0
|
|
20240426,154400,3295969500,337000,337000,337000,337000,0
|
|
20240426,154300,3295969500,337000,337000,337000,337000,0
|
|
20240426,154200,3295969500,337000,337000,337000,337000,0
|
|
20240426,154100,3295969500,337000,337000,337000,337000,0
|
|
20240426,154000,3295969500,337000,337000,337000,337000,0
|
|
20240426,153900,3295969500,337000,337000,337000,337000,0
|
|
20240426,153800,3295969500,337000,337000,337000,337000,0
|
|
20240426,153700,3295969500,337000,337000,337000,337000,0
|
|
20240426,153600,3295969500,337000,337000,337000,337000,275
|
|
20240426,153500,3295969500,337000,337000,337000,337000,0
|
|
20240426,153400,3295969500,337000,337000,337000,337000,0
|
|
20240426,153300,3295969500,337000,337000,337000,337000,0
|
|
20240426,153200,3295969500,337000,337000,337000,337000,0
|
|
20240426,153100,3295969500,337000,337000,337000,337000,0
|
|
20240426,153000,3295969500,337000,337000,337000,337000,275
|
|
20240426,152900,3203294500,337000,337000,337000,337000,0
|
|
20240426,152800,3203294500,337000,337000,337000,337000,0
|
|
20240426,152700,3203294500,337000,337000,337000,337000,0
|
|
20240426,152600,3203294500,337000,337000,337000,337000,0
|
|
20240426,152500,3203294500,337000,337000,337000,337000,0
|
|
20240426,152400,3203294500,337000,337000,337000,337000,0
|
|
20240426,152300,3203294500,337000,337000,337000,337000,0
|
|
20240426,152200,3203294500,337000,337000,337000,337000,0
|
|
20240426,152100,3203294500,337000,337000,337000,337000,0
|
|
20240426,152000,3203294500,337000,337000,337000,337000,0
|
|
20240426,151900,3203294500,337000,336500,337000,336000,25
|
|
20240426,151800,3194879500,337000,336000,337500,336000,36
|
|
20240426,151700,3182763000,337000,336000,337000,336000,17
|
|
20240426,151600,3177048000,336000,336500,336500,336000,26
|
|
20240426,151500,3168310000,336500,337000,337000,336000,37
|
|
20240426,151400,3155856000,337000,337000,337000,337000,30
|
|
20240426,151300,3145746000,335500,336000,336000,335500,38
|
|
20240426,151200,3132987000,336000,336000,336000,336000,13
|
|
20240426,151100,3128619000,335500,335500,337000,335500,13
|
|
20240426,151000,3124256000,335500,335500,336000,335500,28
|
|
20240426,150900,3114859500,335500,335500,335500,335500,15
|
|
20240426,150800,3109827000,335500,335500,335500,335500,18
|
|
20240426,150700,3103788000,335500,335000,335500,335000,12
|
|
20240426,150600,3099765000,335000,335000,337000,335000,88
|
|
20240426,150500,3070269000,335000,336500,336500,335000,109
|
|
20240426,150400,3033659000,337000,336500,337000,336500,15
|
|
20240426,150300,3028611000,337000,337000,337500,337000,19
|
|
20240426,150200,3022207000,337500,337500,338000,337500,53
|
|
20240426,150100,3004319000,337500,338000,338000,337500,13
|
|
20240426,150000,2999929500,337500,336000,338000,336000,32
|
|
20240426,145900,2989138000,338000,336000,338000,336000,115
|
|
20240426,145800,2950331000,336000,336500,336500,336000,18
|
|
20240426,145700,2944279500,336500,335500,336500,335500,28
|
|
20240426,145600,2934869000,335500,336000,336000,335500,19
|
|
20240426,145500,2928488000,336000,336000,336500,336000,22
|
|
20240426,145400,2921095500,336000,336000,336000,336000,13
|
|
20240426,145300,2916727500,336000,336000,336000,335500,16
|
|
20240426,145200,2911354000,335500,335500,335500,335500,14
|
|
20240426,145100,2906657000,335500,335500,336000,335500,13
|
|
20240426,145000,2902294500,335500,335500,335500,335500,17
|
|
20240426,144900,2896591000,335500,335500,335500,335500,11
|
|
20240426,144800,2892900500,335500,335500,336000,335500,26
|
|
20240426,144700,2884177000,335500,335500,335500,335500,11
|
|
20240426,144600,2880486500,337500,336500,337500,335500,32
|
|
20240426,144500,2869719000,335500,335500,337000,335500,19
|
|
20240426,144400,2863341500,335500,335500,336000,335500,18
|
|
20240426,144300,2857300000,335500,335500,336000,335500,18
|
|
20240426,144200,2851260500,335500,335500,335500,335500,12
|
|
20240426,144100,2847234500,335500,335500,335500,335500,14
|
|
20240426,144000,2842537500,335500,336000,336000,335500,29
|
|
20240426,143900,2832806000,336000,336000,336000,336000,12
|
|
20240426,143800,2828774000,336000,336000,336500,336000,19
|
|
20240426,143700,2822389500,336000,336000,336000,336000,13
|
|
20240426,143600,2818021500,337000,337000,337000,336000,29
|
|
20240426,143500,2808266500,336500,336500,336500,336500,10
|
|
20240426,143400,2804901500,336500,336500,336500,336500,21
|
|
20240426,143300,2797835000,336500,336500,337000,336500,3
|
|
20240426,143200,2796825000,337000,337000,337000,337000,1
|
|
20240426,143100,2796488000,337000,337000,337000,337000,0
|
|
20240426,143000,2796488000,337000,337000,337000,337000,11
|
|
20240426,142900,2792781000,337500,337000,337500,337000,10
|
|
20240426,142800,2789410500,337500,337000,337500,337000,37
|
|
20240426,142700,2776940500,337500,337500,337500,337500,0
|
|
20240426,142600,2776940500,337500,337500,337500,337500,1
|
|
20240426,142500,2776603000,337000,337000,337000,337000,5
|
|
20240426,142400,2774918000,337500,337500,337500,337500,3
|
|
20240426,142300,2773905500,337500,337500,337500,337500,2
|
|
20240426,142200,2773230500,337000,337000,337000,337000,16
|
|
20240426,142100,2767838500,337000,337000,337000,337000,0
|
|
20240426,142000,2767838500,337000,337000,337000,337000,3
|
|
20240426,141900,2766827500,337000,337000,337000,337000,2
|
|
20240426,141800,2766153500,337000,337000,337000,337000,11
|
|
20240426,141700,2762446500,337000,337500,337500,337000,7
|
|
20240426,141600,2760087000,337000,337000,337000,337000,151
|
|
20240426,141500,2709200000,337000,337000,337500,337000,103
|
|
20240426,141400,2674439000,337500,337500,337500,337500,12
|
|
20240426,141300,2670389000,337000,337500,337500,337000,4
|
|
20240426,141200,2669039500,337500,337000,337500,337000,5
|
|
20240426,141100,2667354000,337000,337000,337000,337000,19
|
|
20240426,141000,2660951000,337500,337500,337500,337500,0
|
|
20240426,140900,2660951000,337500,337500,337500,337500,6
|
|
20240426,140800,2658926000,337500,337500,337500,337500,62
|
|
20240426,140700,2638001000,337000,337000,337000,337000,1
|
|
20240426,140600,2637664000,337000,337000,337000,337000,11
|
|
20240426,140500,2633957000,337500,337500,337500,337500,37
|
|
20240426,140400,2621469500,337500,337500,337500,337500,5
|
|
20240426,140300,2619782000,337500,337500,337500,337500,64
|
|
20240426,140200,2598182000,337500,337500,337500,337500,1
|
|
20240426,140100,2597844500,337500,338000,338000,337500,21
|
|
20240426,140000,2590756500,338000,338000,338000,338000,30
|
|
20240426,135900,2580616500,338500,338000,338500,338000,2
|
|
20240426,135800,2579940000,338500,339000,339000,338500,2
|
|
20240426,135700,2579262500,338500,339000,339000,338500,16
|
|
20240426,135600,2573839500,339000,339500,340000,339000,15
|
|
20240426,135500,2568748500,339500,340000,340000,339500,14
|
|
20240426,135400,2563995000,340000,341000,341000,340000,87
|
|
20240426,135300,2534382500,341000,341000,341000,341000,2
|
|
20240426,135200,2533700500,340500,340500,340500,340500,0
|
|
20240426,135100,2533700500,340500,341000,341500,340500,21
|
|
20240426,135000,2526539500,341000,341000,341000,341000,6
|
|
20240426,134900,2524493500,342000,341500,342000,340500,282
|
|
20240426,134800,2428191500,341500,342000,342000,341500,94
|
|
20240426,134700,2396049000,342000,340500,342000,338500,678
|
|
20240426,134600,2164844500,340000,339000,340000,339000,301
|
|
20240426,134500,2062533000,339000,339000,340000,338500,1025
|
|
20240426,134400,1714135000,338000,338500,339000,338000,16
|
|
20240426,134300,1708717500,339000,336000,339000,336000,582
|
|
20240426,134200,1512496500,335500,335500,335500,335500,0
|
|
20240426,134100,1512496500,335500,335500,335500,335500,1
|
|
20240426,134000,1512161000,336000,336000,336000,336000,1
|
|
20240426,133900,1511825000,336000,336000,336000,336000,1
|
|
20240426,133800,1511489000,336000,336000,336000,336000,0
|
|
20240426,133700,1511489000,336000,336000,336000,336000,24
|
|
20240426,133600,1503425000,336000,336000,336000,336000,0
|
|
20240426,133500,1503425000,336000,336000,336000,335500,20
|
|
20240426,133400,1496705500,336000,336000,336000,336000,0
|
|
20240426,133300,1496705500,336000,336000,336000,336000,0
|
|
20240426,133200,1496705500,336000,336000,336000,336000,1
|
|
20240426,133100,1496369500,336000,336000,336000,336000,44
|
|
20240426,133000,1481585500,336000,335500,336000,335500,87
|
|
20240426,132900,1452354000,336000,336000,336000,336000,1
|
|
20240426,132800,1452018000,335000,335000,335000,335000,3
|
|
20240426,132700,1451013000,335000,335000,335000,335000,1
|
|
20240426,132600,1450678000,336000,335000,336000,335000,210
|
|
20240426,132500,1380255000,335000,334500,335000,334000,103
|
|
20240426,132400,1345794000,334500,334000,334500,334000,4
|
|
20240426,132300,1344456500,334500,334500,334500,334500,1
|
|
20240426,132200,1344122000,334500,334500,334500,334500,3
|
|
20240426,132100,1343118500,334000,334000,334500,334000,4
|
|
20240426,132000,1341782000,334000,334000,334000,334000,1
|
|
20240426,131900,1341448000,334000,334000,334000,334000,9
|
|
20240426,131800,1338442000,334000,334000,334000,334000,1
|
|
20240426,131700,1338108000,334000,334000,334500,334000,14
|
|
20240426,131600,1333431500,334000,334500,334500,334000,4
|
|
20240426,131500,1332095000,334500,334500,334500,334500,0
|
|
20240426,131400,1332095000,334500,334500,334500,334000,5
|
|
20240426,131300,1330423500,334500,334500,334500,334500,0
|
|
20240426,131200,1330423500,334500,334500,335000,334500,14
|
|
20240426,131100,1325740000,334500,334500,335000,334500,29
|
|
20240426,131000,1316039000,334500,334000,334500,334000,9
|
|
20240426,130900,1313031500,334000,334500,334500,334000,55
|
|
20240426,130800,1294636500,334500,334500,334500,334500,124
|
|
20240426,130700,1253158500,334500,334500,334500,334500,0
|
|
20240426,130600,1253158500,334500,334500,334500,334500,2
|
|
20240426,130500,1252489500,334500,334500,334500,334500,0
|
|
20240426,130400,1252489500,334500,334500,334500,334500,0
|
|
20240426,130300,1252489500,334500,334500,334500,334500,0
|
|
20240426,130200,1252489500,334500,334500,334500,334500,1
|
|
20240426,130100,1252155000,334500,334500,334500,334500,2
|
|
20240426,130000,1251486000,334500,334500,334500,334500,0
|
|
20240426,125900,1251486000,334500,334500,334500,334500,3
|
|
20240426,125800,1250482500,334000,334000,334000,334000,0
|
|
20240426,125700,1250482500,334000,334000,334000,334000,14
|
|
20240426,125600,1245806500,334000,334000,334000,334000,39
|
|
20240426,125500,1232780500,334000,334000,334000,334000,3
|
|
20240426,125400,1231778500,334500,334000,334500,334000,36
|
|
20240426,125300,1219754000,334000,334000,334000,334000,2
|
|
20240426,125200,1219086000,334500,334500,334500,334500,1
|
|
20240426,125100,1218751500,334500,334000,334500,334000,3
|
|
20240426,125000,1217749000,334000,334000,334000,334000,4
|
|
20240426,124900,1216413000,334000,334000,334000,334000,2
|
|
20240426,124800,1215745000,334000,334000,334000,334000,3
|
|
20240426,124700,1214743000,334500,334000,334500,334000,6
|
|
20240426,124600,1212738500,334000,334000,334000,334000,7
|
|
20240426,124500,1210400500,334000,334000,334000,334000,10
|
|
20240426,124400,1207060500,334000,334000,334000,334000,0
|
|
20240426,124300,1207060500,334000,334000,334500,334000,3
|
|
20240426,124200,1206058000,334500,334500,334500,334500,1
|
|
20240426,124100,1205723500,334500,334500,334500,334500,0
|
|
20240426,124000,1205723500,334500,334500,334500,334500,0
|
|
20240426,123900,1205723500,334500,334500,334500,334500,0
|
|
20240426,123800,1205723500,334500,334500,334500,334500,0
|
|
20240426,123700,1205723500,334500,334000,334500,334000,2
|
|
20240426,123600,1205055000,334500,334500,334500,334500,0
|
|
20240426,123500,1205055000,334500,334500,334500,334500,0
|
|
20240426,123400,1205055000,334500,334500,334500,334500,0
|
|
20240426,123300,1205055000,334500,334500,334500,334500,0
|
|
20240426,123200,1205055000,334500,334500,334500,334500,1
|
|
20240426,123100,1204720500,334000,334000,334000,334000,0
|
|
20240426,123000,1204720500,334000,334000,334000,334000,1
|
|
20240426,122900,1204386500,334500,334500,334500,334500,0
|
|
20240426,122800,1204386500,334500,334500,334500,334500,1
|
|
20240426,122700,1204052000,334000,334000,334000,334000,0
|
|
20240426,122600,1204052000,334000,334000,334000,334000,0
|
|
20240426,122500,1204052000,334000,334000,334000,333500,11
|
|
20240426,122400,1200380500,334000,334000,334000,334000,0
|
|
20240426,122300,1200380500,334000,334500,334500,334000,3
|
|
20240426,122200,1199378000,334000,334000,334000,334000,16
|
|
20240426,122100,1194034000,334000,334000,334000,334000,0
|
|
20240426,122000,1194034000,334000,334000,334000,334000,1
|
|
20240426,121900,1193700000,334000,334000,334000,334000,0
|
|
20240426,121800,1193700000,334000,334500,334500,334000,151
|
|
20240426,121700,1143265500,334500,334500,334500,334500,1
|
|
20240426,121600,1142931000,334000,334000,334000,334000,1
|
|
20240426,121500,1142597000,334500,334500,334500,334500,0
|
|
20240426,121400,1142597000,334500,334500,334500,334500,1
|
|
20240426,121300,1142262500,334500,334500,334500,334500,0
|
|
20240426,121200,1142262500,334500,334500,334500,334500,8
|
|
20240426,121100,1139586500,334500,334500,334500,334500,1
|
|
20240426,121000,1139252000,333500,334000,334000,333500,10
|
|
20240426,120900,1135916000,333500,333500,333500,333500,0
|
|
20240426,120800,1135916000,333500,333500,333500,333500,0
|
|
20240426,120700,1135916000,333500,333500,333500,333500,0
|
|
20240426,120600,1135916000,333500,333500,333500,333500,0
|
|
20240426,120500,1135916000,333500,333500,333500,333500,0
|
|
20240426,120400,1135916000,333500,334500,334500,333500,11
|
|
20240426,120300,1132245000,334000,334000,334000,334000,1
|
|
20240426,120200,1131911000,334000,334000,334000,334000,5
|
|
20240426,120100,1130241000,334500,334500,334500,334500,6
|
|
20240426,120000,1128234000,334500,334500,334500,334500,16
|
|
20240426,115900,1122882000,334000,334000,334500,334000,12
|
|
20240426,115800,1118873500,334000,334000,334000,334000,0
|
|
20240426,115700,1118873500,334000,334000,334000,334000,1
|
|
20240426,115600,1118539500,334500,334500,334500,334500,0
|
|
20240426,115500,1118539500,334500,334500,334500,334500,0
|
|
20240426,115400,1118539500,334500,334500,334500,334500,1
|
|
20240426,115300,1118205000,334000,334000,334000,334000,0
|
|
20240426,115200,1118205000,334000,334000,334000,334000,24
|
|
20240426,115100,1110189000,334000,334000,334000,334000,0
|
|
20240426,115000,1110189000,334000,334000,334000,334000,79
|
|
20240426,114900,1083803000,334500,334500,334500,334500,1
|
|
20240426,114800,1083468500,334500,334500,334500,334500,0
|
|
20240426,114700,1083468500,334500,334500,334500,334500,0
|
|
20240426,114600,1083468500,334500,334500,334500,334000,109
|
|
20240426,114500,1047008500,335000,334500,335000,334500,2
|
|
20240426,114400,1046339000,335000,335000,335000,335000,1
|
|
20240426,114300,1046004000,334500,334500,334500,334500,0
|
|
20240426,114200,1046004000,334500,334500,334500,334500,0
|
|
20240426,114100,1046004000,334500,334500,334500,334500,1
|
|
20240426,114000,1045669500,335000,335000,335000,335000,3
|
|
20240426,113900,1044664500,335000,335000,335000,335000,1
|
|
20240426,113800,1044329500,334500,334500,334500,334500,0
|
|
20240426,113700,1044329500,334500,334500,334500,334500,34
|
|
20240426,113600,1032956500,334500,334500,334500,334500,4
|
|
20240426,113500,1031618500,334500,334500,334500,334500,11
|
|
20240426,113400,1027939000,334500,334500,334500,334500,0
|
|
20240426,113300,1027939000,334500,334500,334500,334500,3
|
|
20240426,113200,1026935500,334500,334500,334500,334500,0
|
|
20240426,113100,1026935500,334500,334500,334500,334500,1
|
|
20240426,113000,1026601000,334500,334500,334500,334500,3
|
|
20240426,112900,1025597500,334000,334000,334000,334000,5
|
|
20240426,112800,1023927500,334000,334000,334000,334000,0
|
|
20240426,112700,1023927500,334000,334000,334000,334000,11
|
|
20240426,112600,1020253500,334500,334500,334500,334500,1
|
|
20240426,112500,1019919000,334500,334500,334500,334500,6
|
|
20240426,112400,1017912000,334000,334000,334000,334000,1
|
|
20240426,112300,1017578000,334000,334000,334000,334000,1
|
|
20240426,112200,1017244000,334500,334500,334500,334500,8
|
|
20240426,112100,1014568000,334500,334500,334500,334500,3
|
|
20240426,112000,1013564500,334500,334500,334500,334500,1
|
|
20240426,111900,1013230000,334000,334000,334000,334000,8
|
|
20240426,111800,1010558000,334500,334500,334500,334500,0
|
|
20240426,111700,1010558000,334500,334500,334500,334000,10
|
|
20240426,111600,1007214500,334500,334500,334500,334500,2
|
|
20240426,111500,1006545500,334500,334500,334500,334500,19
|
|
20240426,111400,1000190000,334000,334000,334000,334000,38
|
|
20240426,111300,987498000,334000,334000,334000,334000,2
|
|
20240426,111200,986830000,334000,334000,334000,334000,2
|
|
20240426,111100,986162000,333500,333500,333500,333500,4
|
|
20240426,111000,984828000,333500,333500,334000,333500,98
|
|
20240426,110900,952139500,333000,333000,333000,333000,0
|
|
20240426,110800,952139500,333000,333000,333000,333000,0
|
|
20240426,110700,952139500,333000,333000,333000,333000,6
|
|
20240426,110600,950141500,333000,333000,333000,333000,2
|
|
20240426,110500,949475500,333000,333000,333000,333000,6
|
|
20240426,110400,947477500,333000,333500,333500,333000,2
|
|
20240426,110300,946811000,333500,333500,333500,333500,12
|
|
20240426,110200,942809000,333500,333500,333500,333500,1
|
|
20240426,110100,942475500,333500,333500,333500,333000,3
|
|
20240426,110000,941475500,332500,332500,332500,332500,0
|
|
20240426,105900,941475500,332500,332500,332500,332500,1
|
|
20240426,105800,941143000,332500,332500,332500,332500,1
|
|
20240426,105700,940810500,332500,333000,333000,332500,35
|
|
20240426,105600,929159500,333500,333500,333500,333000,5
|
|
20240426,105500,927492500,333500,333500,333500,333000,18
|
|
20240426,105400,921497000,333500,333500,333500,333500,2
|
|
20240426,105300,920830000,333500,333500,333500,333500,0
|
|
20240426,105200,920830000,333500,333500,333500,333500,0
|
|
20240426,105100,920830000,333500,333000,333500,333000,2
|
|
20240426,105000,920163500,333500,333500,333500,333500,10
|
|
20240426,104900,916828500,333500,333500,333500,333500,0
|
|
20240426,104800,916828500,333500,333500,333500,333500,16
|
|
20240426,104700,911492500,332500,333000,333000,332500,33
|
|
20240426,104600,900513500,332500,333000,333000,332500,10
|
|
20240426,104500,897188000,333000,333000,333000,333000,2
|
|
20240426,104400,896522000,333000,333000,333000,333000,0
|
|
20240426,104300,896522000,333000,333000,333000,333000,0
|
|
20240426,104200,896522000,333000,333000,333000,333000,0
|
|
20240426,104100,896522000,333000,333000,333000,333000,0
|
|
20240426,104000,896522000,333000,333000,333000,333000,0
|
|
20240426,103900,896522000,333000,333000,333000,333000,1
|
|
20240426,103800,896189000,333000,333000,333000,333000,3
|
|
20240426,103700,895190000,333000,333000,333000,333000,28
|
|
20240426,103600,885866000,333000,333000,333000,333000,15
|
|
20240426,103500,880871000,333000,333000,333000,333000,0
|
|
20240426,103400,880871000,333000,333500,333500,333000,8
|
|
20240426,103300,878206500,333500,333500,333500,333500,0
|
|
20240426,103200,878206500,333500,333500,333500,333500,6
|
|
20240426,103100,876205500,333500,333500,333500,333500,2
|
|
20240426,103000,875538500,333500,333500,333500,333500,1
|
|
20240426,102900,875205000,333500,333000,333500,333000,48
|
|
20240426,102800,859219500,333000,333000,333000,333000,1
|
|
20240426,102700,858886500,333500,333000,333500,333000,56
|
|
20240426,102600,840238000,332500,332500,332500,332500,2
|
|
20240426,102500,839573000,332500,332500,332500,332500,10
|
|
20240426,102400,836248000,332500,332500,332500,332500,0
|
|
20240426,102300,836248000,332500,332000,332500,332000,6
|
|
20240426,102200,834253500,332500,332500,332500,332000,55
|
|
20240426,102100,815969500,332500,332500,332500,332500,65
|
|
20240426,102000,794357000,333000,333000,333000,333000,1
|
|
20240426,101900,794024000,333000,333000,333000,333000,0
|
|
20240426,101800,794024000,333000,333000,333000,333000,0
|
|
20240426,101700,794024000,333000,333000,333000,333000,4
|
|
20240426,101600,792692000,332500,332500,332500,332500,1
|
|
20240426,101500,792359500,333000,333000,333000,333000,7
|
|
20240426,101400,790028500,333000,333000,333000,333000,0
|
|
20240426,101300,790028500,333000,333000,333000,333000,0
|
|
20240426,101200,790028500,333000,333000,333000,333000,20
|
|
20240426,101100,783368500,332500,332500,332500,332500,15
|
|
20240426,101000,778381000,333000,333000,333000,333000,5
|
|
20240426,100900,776716000,332500,332500,332500,332500,33
|
|
20240426,100800,765743500,333000,333000,333000,333000,10
|
|
20240426,100700,762413500,333500,333500,333500,333500,1
|
|
20240426,100600,762080000,333000,333000,333000,333000,5
|
|
20240426,100500,760415000,333000,333000,333000,333000,1
|
|
20240426,100400,760082000,333000,333000,333000,333000,13
|
|
20240426,100300,755753000,333000,333000,333000,333000,5
|
|
20240426,100200,754088000,333000,333000,333000,333000,37
|
|
20240426,100100,741767000,333500,333500,333500,333500,1
|
|
20240426,100000,741433500,333500,333500,333500,333500,2
|
|
20240426,095900,740766500,333000,333000,333000,333000,0
|
|
20240426,095800,740766500,333000,333000,333000,333000,2
|
|
20240426,095700,740100500,333000,333500,333500,333000,16
|
|
20240426,095600,734772000,333500,333500,333500,333500,2
|
|
20240426,095500,734105000,333500,333500,333500,333500,0
|
|
20240426,095400,734105000,333500,333500,333500,333500,1
|
|
20240426,095300,733771500,334000,333500,334000,333500,7
|
|
20240426,095200,731436500,334000,334000,334000,334000,0
|
|
20240426,095100,731436500,334000,334000,334000,334000,4
|
|
20240426,095000,730100500,334000,334000,334000,333500,12
|
|
20240426,094900,726093000,333000,333000,333000,333000,52
|
|
20240426,094800,708777000,333000,333000,333000,333000,0
|
|
20240426,094700,708777000,333000,332500,333000,332000,62
|
|
20240426,094600,688170500,332500,333000,333000,332500,23
|
|
20240426,094500,680520000,333000,332500,333000,332500,49
|
|
20240426,094400,664213000,332500,332500,332500,332500,0
|
|
20240426,094300,664213000,332500,332500,332500,332500,1
|
|
20240426,094200,663880500,333000,333000,333000,333000,2
|
|
20240426,094100,663214500,332500,332500,332500,332000,115
|
|
20240426,094000,624977500,332500,332500,332500,332000,100
|
|
20240426,093900,591729000,332500,333000,333000,332500,71
|
|
20240426,093800,568111000,333000,333000,333000,333000,9
|
|
20240426,093700,565114000,333000,333000,333000,333000,7
|
|
20240426,093600,562783000,333000,332000,333000,332000,262
|
|
20240426,093500,475692500,332000,332500,332500,332000,187
|
|
20240426,093400,413607500,332500,333500,333500,332500,254
|
|
20240426,093300,329122500,333500,333500,333500,333500,11
|
|
20240426,093200,325454000,333000,333500,334000,333000,88
|
|
20240426,093100,296125000,334000,334000,334000,334000,3
|
|
20240426,093000,295123000,334000,334000,334000,334000,7
|
|
20240426,092900,292785000,333500,333500,334000,333500,16
|
|
20240426,092800,287446500,333500,333500,333500,333500,11
|
|
20240426,092700,283778000,334000,334500,334500,334000,76
|
|
20240426,092600,258393500,334500,334500,334500,334000,22
|
|
20240426,092500,251037000,334500,334500,334500,334500,3
|
|
20240426,092400,250033500,334500,335000,335000,334500,58
|
|
20240426,092300,230615000,335000,335500,335500,335000,6
|
|
20240426,092200,228604500,335500,335500,335500,335500,22
|
|
20240426,092100,221223500,335500,335000,335500,335000,25
|
|
20240426,092000,212838500,335000,335000,335000,335000,7
|
|
20240426,091900,210493500,335000,335500,335500,335000,5
|
|
20240426,091800,208816500,335500,335000,335500,335000,8
|
|
20240426,091700,206134000,335000,334500,335000,334500,9
|
|
20240426,091600,203123000,334500,335000,335000,334500,31
|
|
20240426,091500,192753000,334500,335000,335000,334500,25
|
|
20240426,091400,184384500,335000,334500,335000,334500,9
|
|
20240426,091300,181373500,335000,335500,335500,335000,38
|
|
20240426,091200,168642500,336000,336000,336000,336000,2
|
|
20240426,091100,167970500,336000,334500,336000,334500,10
|
|
20240426,091000,164620500,334500,334500,335000,334500,10
|
|
20240426,090900,161273000,335000,335500,335500,335000,25
|
|
20240426,090800,152895000,337000,337000,337000,337000,2
|
|
20240426,090700,152221000,336500,335500,337000,335000,25
|
|
20240426,090600,143816500,335500,337000,337000,335500,11
|
|
20240426,090500,140115000,336500,335000,336500,335000,2
|
|
20240426,090400,139443500,335000,335000,335000,335000,5
|
|
20240426,090300,137768500,335000,334500,335000,334500,54
|
|
20240426,090200,119679500,334500,334500,334500,334500,9
|
|
20240426,090100,116669000,334500,335000,335000,334000,42
|
|
20240426,090000,102613000,335000,337000,337000,334500,305
|