747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,212400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,212300,1988858750,35150,35150,35150,35150,0
|
|
20240426,212200,1988858750,35150,35150,35150,35150,0
|
|
20240426,212100,1988858750,35150,35150,35150,35150,0
|
|
20240426,212000,1988858750,35150,35150,35150,35150,0
|
|
20240426,211900,1988858750,35150,35150,35150,35150,0
|
|
20240426,211800,1988858750,35150,35150,35150,35150,0
|
|
20240426,211700,1988858750,35150,35150,35150,35150,0
|
|
20240426,211600,1988858750,35150,35150,35150,35150,0
|
|
20240426,211500,1988858750,35150,35150,35150,35150,0
|
|
20240426,211400,1988858750,35150,35150,35150,35150,0
|
|
20240426,211300,1988858750,35150,35150,35150,35150,0
|
|
20240426,211200,1988858750,35150,35150,35150,35150,0
|
|
20240426,211100,1988858750,35150,35150,35150,35150,0
|
|
20240426,211000,1988858750,35150,35150,35150,35150,0
|
|
20240426,210900,1988858750,35150,35150,35150,35150,0
|
|
20240426,210800,1988858750,35150,35150,35150,35150,0
|
|
20240426,210700,1988858750,35150,35150,35150,35150,0
|
|
20240426,210600,1988858750,35150,35150,35150,35150,0
|
|
20240426,210500,1988858750,35150,35150,35150,35150,0
|
|
20240426,210400,1988858750,35150,35150,35150,35150,0
|
|
20240426,210300,1988858750,35150,35150,35150,35150,0
|
|
20240426,210200,1988858750,35150,35150,35150,35150,0
|
|
20240426,210100,1988858750,35150,35150,35150,35150,0
|
|
20240426,210000,1988858750,35150,35150,35150,35150,0
|
|
20240426,205900,1988858750,35150,35150,35150,35150,0
|
|
20240426,205800,1988858750,35150,35150,35150,35150,0
|
|
20240426,205700,1988858750,35150,35150,35150,35150,0
|
|
20240426,205600,1988858750,35150,35150,35150,35150,0
|
|
20240426,205500,1988858750,35150,35150,35150,35150,0
|
|
20240426,205400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,205300,1988858750,35150,35150,35150,35150,0
|
|
20240426,205200,1988858750,35150,35150,35150,35150,0
|
|
20240426,205100,1988858750,35150,35150,35150,35150,0
|
|
20240426,205000,1988858750,35150,35150,35150,35150,0
|
|
20240426,204900,1988858750,35150,35150,35150,35150,0
|
|
20240426,204800,1988858750,35150,35150,35150,35150,0
|
|
20240426,204700,1988858750,35150,35150,35150,35150,0
|
|
20240426,204600,1988858750,35150,35150,35150,35150,0
|
|
20240426,204500,1988858750,35150,35150,35150,35150,0
|
|
20240426,204400,1988858750,35150,35150,35150,35150,0
|
|
20240426,204300,1988858750,35150,35150,35150,35150,0
|
|
20240426,204200,1988858750,35150,35150,35150,35150,0
|
|
20240426,204100,1988858750,35150,35150,35150,35150,0
|
|
20240426,204000,1988858750,35150,35150,35150,35150,0
|
|
20240426,203900,1988858750,35150,35150,35150,35150,0
|
|
20240426,203800,1988858750,35150,35150,35150,35150,0
|
|
20240426,203700,1988858750,35150,35150,35150,35150,0
|
|
20240426,203600,1988858750,35150,35150,35150,35150,0
|
|
20240426,203500,1988858750,35150,35150,35150,35150,0
|
|
20240426,203400,1988858750,35150,35150,35150,35150,0
|
|
20240426,203300,1988858750,35150,35150,35150,35150,0
|
|
20240426,203200,1988858750,35150,35150,35150,35150,0
|
|
20240426,203100,1988858750,35150,35150,35150,35150,0
|
|
20240426,203000,1988858750,35150,35150,35150,35150,0
|
|
20240426,202900,1988858750,35150,35150,35150,35150,0
|
|
20240426,202800,1988858750,35150,35150,35150,35150,0
|
|
20240426,202700,1988858750,35150,35150,35150,35150,0
|
|
20240426,202600,1988858750,35150,35150,35150,35150,0
|
|
20240426,202500,1988858750,35150,35150,35150,35150,0
|
|
20240426,202400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,202300,1988858750,35150,35150,35150,35150,0
|
|
20240426,202200,1988858750,35150,35150,35150,35150,0
|
|
20240426,202100,1988858750,35150,35150,35150,35150,0
|
|
20240426,202000,1988858750,35150,35150,35150,35150,0
|
|
20240426,201900,1988858750,35150,35150,35150,35150,0
|
|
20240426,201800,1988858750,35150,35150,35150,35150,0
|
|
20240426,201700,1988858750,35150,35150,35150,35150,0
|
|
20240426,201600,1988858750,35150,35150,35150,35150,0
|
|
20240426,201500,1988858750,35150,35150,35150,35150,0
|
|
20240426,201400,1988858750,35150,35150,35150,35150,0
|
|
20240426,201300,1988858750,35150,35150,35150,35150,0
|
|
20240426,201200,1988858750,35150,35150,35150,35150,0
|
|
20240426,201100,1988858750,35150,35150,35150,35150,0
|
|
20240426,201000,1988858750,35150,35150,35150,35150,0
|
|
20240426,200900,1988858750,35150,35150,35150,35150,0
|
|
20240426,200800,1988858750,35150,35150,35150,35150,0
|
|
20240426,200700,1988858750,35150,35150,35150,35150,0
|
|
20240426,200600,1988858750,35150,35150,35150,35150,0
|
|
20240426,200500,1988858750,35150,35150,35150,35150,0
|
|
20240426,200400,1988858750,35150,35150,35150,35150,0
|
|
20240426,200300,1988858750,35150,35150,35150,35150,0
|
|
20240426,200200,1988858750,35150,35150,35150,35150,0
|
|
20240426,200100,1988858750,35150,35150,35150,35150,0
|
|
20240426,200000,1988858750,35150,35150,35150,35150,0
|
|
20240426,195900,1988858750,35150,35150,35150,35150,0
|
|
20240426,195800,1988858750,35150,35150,35150,35150,0
|
|
20240426,195700,1988858750,35150,35150,35150,35150,0
|
|
20240426,195600,1988858750,35150,35150,35150,35150,0
|
|
20240426,195500,1988858750,35150,35150,35150,35150,0
|
|
20240426,195400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,195300,1988858750,35150,35150,35150,35150,0
|
|
20240426,195200,1988858750,35150,35150,35150,35150,0
|
|
20240426,195100,1988858750,35150,35150,35150,35150,0
|
|
20240426,195000,1988858750,35150,35150,35150,35150,0
|
|
20240426,194900,1988858750,35150,35150,35150,35150,0
|
|
20240426,194800,1988858750,35150,35150,35150,35150,0
|
|
20240426,194700,1988858750,35150,35150,35150,35150,0
|
|
20240426,194600,1988858750,35150,35150,35150,35150,0
|
|
20240426,194500,1988858750,35150,35150,35150,35150,0
|
|
20240426,194400,1988858750,35150,35150,35150,35150,0
|
|
20240426,194300,1988858750,35150,35150,35150,35150,0
|
|
20240426,194200,1988858750,35150,35150,35150,35150,0
|
|
20240426,194100,1988858750,35150,35150,35150,35150,0
|
|
20240426,194000,1988858750,35150,35150,35150,35150,0
|
|
20240426,193900,1988858750,35150,35150,35150,35150,0
|
|
20240426,193800,1988858750,35150,35150,35150,35150,0
|
|
20240426,193700,1988858750,35150,35150,35150,35150,0
|
|
20240426,193600,1988858750,35150,35150,35150,35150,0
|
|
20240426,193500,1988858750,35150,35150,35150,35150,0
|
|
20240426,193400,1988858750,35150,35150,35150,35150,0
|
|
20240426,193300,1988858750,35150,35150,35150,35150,0
|
|
20240426,193200,1988858750,35150,35150,35150,35150,0
|
|
20240426,193100,1988858750,35150,35150,35150,35150,0
|
|
20240426,193000,1988858750,35150,35150,35150,35150,0
|
|
20240426,192900,1988858750,35150,35150,35150,35150,0
|
|
20240426,192800,1988858750,35150,35150,35150,35150,0
|
|
20240426,192700,1988858750,35150,35150,35150,35150,0
|
|
20240426,192600,1988858750,35150,35150,35150,35150,0
|
|
20240426,192500,1988858750,35150,35150,35150,35150,0
|
|
20240426,192400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,192300,1988858750,35150,35150,35150,35150,0
|
|
20240426,192200,1988858750,35150,35150,35150,35150,0
|
|
20240426,192100,1988858750,35150,35150,35150,35150,0
|
|
20240426,192000,1988858750,35150,35150,35150,35150,0
|
|
20240426,191900,1988858750,35150,35150,35150,35150,0
|
|
20240426,191800,1988858750,35150,35150,35150,35150,0
|
|
20240426,191700,1988858750,35150,35150,35150,35150,0
|
|
20240426,191600,1988858750,35150,35150,35150,35150,0
|
|
20240426,191500,1988858750,35150,35150,35150,35150,0
|
|
20240426,191400,1988858750,35150,35150,35150,35150,0
|
|
20240426,191300,1988858750,35150,35150,35150,35150,0
|
|
20240426,191200,1988858750,35150,35150,35150,35150,0
|
|
20240426,191100,1988858750,35150,35150,35150,35150,0
|
|
20240426,191000,1988858750,35150,35150,35150,35150,0
|
|
20240426,190900,1988858750,35150,35150,35150,35150,0
|
|
20240426,190800,1988858750,35150,35150,35150,35150,0
|
|
20240426,190700,1988858750,35150,35150,35150,35150,0
|
|
20240426,190600,1988858750,35150,35150,35150,35150,0
|
|
20240426,190500,1988858750,35150,35150,35150,35150,0
|
|
20240426,190400,1988858750,35150,35150,35150,35150,0
|
|
20240426,190300,1988858750,35150,35150,35150,35150,0
|
|
20240426,190200,1988858750,35150,35150,35150,35150,0
|
|
20240426,190100,1988858750,35150,35150,35150,35150,0
|
|
20240426,190000,1988858750,35150,35150,35150,35150,0
|
|
20240426,185900,1988858750,35150,35150,35150,35150,0
|
|
20240426,185800,1988858750,35150,35150,35150,35150,0
|
|
20240426,185700,1988858750,35150,35150,35150,35150,0
|
|
20240426,185600,1988858750,35150,35150,35150,35150,0
|
|
20240426,185500,1988858750,35150,35150,35150,35150,0
|
|
20240426,185400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,185300,1988858750,35150,35150,35150,35150,0
|
|
20240426,185200,1988858750,35150,35150,35150,35150,0
|
|
20240426,185100,1988858750,35150,35150,35150,35150,0
|
|
20240426,185000,1988858750,35150,35150,35150,35150,0
|
|
20240426,184900,1988858750,35150,35150,35150,35150,0
|
|
20240426,184800,1988858750,35150,35150,35150,35150,0
|
|
20240426,184700,1988858750,35150,35150,35150,35150,0
|
|
20240426,184600,1988858750,35150,35150,35150,35150,0
|
|
20240426,184500,1988858750,35150,35150,35150,35150,0
|
|
20240426,184400,1988858750,35150,35150,35150,35150,0
|
|
20240426,184300,1988858750,35150,35150,35150,35150,0
|
|
20240426,184200,1988858750,35150,35150,35150,35150,0
|
|
20240426,184100,1988858750,35150,35150,35150,35150,0
|
|
20240426,184000,1988858750,35150,35150,35150,35150,0
|
|
20240426,183900,1988858750,35150,35150,35150,35150,0
|
|
20240426,183800,1988858750,35150,35150,35150,35150,0
|
|
20240426,183700,1988858750,35150,35150,35150,35150,0
|
|
20240426,183600,1988858750,35150,35150,35150,35150,0
|
|
20240426,183500,1988858750,35150,35150,35150,35150,0
|
|
20240426,183400,1988858750,35150,35150,35150,35150,0
|
|
20240426,183300,1988858750,35150,35150,35150,35150,0
|
|
20240426,183200,1988858750,35150,35150,35150,35150,0
|
|
20240426,183100,1988858750,35150,35150,35150,35150,0
|
|
20240426,183000,1988858750,35150,35150,35150,35150,0
|
|
20240426,182900,1988858750,35150,35150,35150,35150,0
|
|
20240426,182800,1988858750,35150,35150,35150,35150,0
|
|
20240426,182700,1988858750,35150,35150,35150,35150,0
|
|
20240426,182600,1988858750,35150,35150,35150,35150,0
|
|
20240426,182500,1988858750,35150,35150,35150,35150,0
|
|
20240426,182400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,182300,1988858750,35150,35150,35150,35150,0
|
|
20240426,182200,1988858750,35150,35150,35150,35150,0
|
|
20240426,182100,1988858750,35150,35150,35150,35150,0
|
|
20240426,182000,1988858750,35150,35150,35150,35150,0
|
|
20240426,181900,1988858750,35150,35150,35150,35150,0
|
|
20240426,181800,1988858750,35150,35150,35150,35150,0
|
|
20240426,181700,1988858750,35150,35150,35150,35150,0
|
|
20240426,181600,1988858750,35150,35150,35150,35150,0
|
|
20240426,181500,1988858750,35150,35150,35150,35150,0
|
|
20240426,181400,1988858750,35150,35150,35150,35150,0
|
|
20240426,181300,1988858750,35150,35150,35150,35150,0
|
|
20240426,181200,1988858750,35150,35150,35150,35150,0
|
|
20240426,181100,1988858750,35150,35150,35150,35150,0
|
|
20240426,181000,1988858750,35150,35150,35150,35150,0
|
|
20240426,180900,1988858750,35150,35150,35150,35150,0
|
|
20240426,180800,1988858750,35150,35150,35150,35150,0
|
|
20240426,180700,1988858750,35150,35150,35150,35150,0
|
|
20240426,180600,1988858750,35150,35150,35150,35150,0
|
|
20240426,180500,1988858750,35150,35150,35150,35150,0
|
|
20240426,180400,1988858750,35150,35150,35150,35150,0
|
|
20240426,180300,1988858750,35150,35150,35150,35150,0
|
|
20240426,180200,1988858750,35150,35150,35150,35150,0
|
|
20240426,180100,1988858750,35150,35150,35150,35150,0
|
|
20240426,180000,1988858750,35150,35150,35150,35150,0
|
|
20240426,175900,1988858750,35150,35150,35150,35150,0
|
|
20240426,175800,1988858750,35150,35150,35150,35150,0
|
|
20240426,175700,1988858750,35150,35150,35150,35150,0
|
|
20240426,175600,1988858750,35150,35150,35150,35150,0
|
|
20240426,175500,1988858750,35150,35150,35150,35150,0
|
|
20240426,175400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,175300,1988858750,35150,35150,35150,35150,0
|
|
20240426,175200,1988858750,35150,35150,35150,35150,0
|
|
20240426,175100,1988858750,35150,35150,35150,35150,0
|
|
20240426,175000,1988858750,35150,35150,35150,35150,0
|
|
20240426,174900,1988858750,35150,35150,35150,35150,0
|
|
20240426,174800,1988858750,35150,35150,35150,35150,0
|
|
20240426,174700,1988858750,35150,35150,35150,35150,0
|
|
20240426,174600,1988858750,35150,35150,35150,35150,0
|
|
20240426,174500,1988858750,35150,35150,35150,35150,0
|
|
20240426,174400,1988858750,35150,35150,35150,35150,0
|
|
20240426,174300,1988858750,35150,35150,35150,35150,0
|
|
20240426,174200,1988858750,35150,35150,35150,35150,0
|
|
20240426,174100,1988858750,35150,35150,35150,35150,0
|
|
20240426,174000,1988858750,35150,35150,35150,35150,0
|
|
20240426,173900,1988858750,35150,35150,35150,35150,0
|
|
20240426,173800,1988858750,35150,35150,35150,35150,0
|
|
20240426,173700,1988858750,35150,35150,35150,35150,0
|
|
20240426,173600,1988858750,35150,35150,35150,35150,0
|
|
20240426,173500,1988858750,35150,35150,35150,35150,0
|
|
20240426,173400,1988858750,35150,35150,35150,35150,0
|
|
20240426,173300,1988858750,35150,35150,35150,35150,0
|
|
20240426,173200,1988858750,35150,35150,35150,35150,0
|
|
20240426,173100,1988858750,35150,35150,35150,35150,0
|
|
20240426,173000,1988858750,35150,35150,35150,35150,0
|
|
20240426,172900,1988858750,35150,35150,35150,35150,0
|
|
20240426,172800,1988858750,35150,35150,35150,35150,0
|
|
20240426,172700,1988858750,35150,35150,35150,35150,0
|
|
20240426,172600,1988858750,35150,35150,35150,35150,0
|
|
20240426,172500,1988858750,35150,35150,35150,35150,0
|
|
20240426,172400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,172300,1988858750,35150,35150,35150,35150,0
|
|
20240426,172200,1988858750,35150,35150,35150,35150,0
|
|
20240426,172100,1988858750,35150,35150,35150,35150,0
|
|
20240426,172000,1988858750,35150,35150,35150,35150,0
|
|
20240426,171900,1988858750,35150,35150,35150,35150,0
|
|
20240426,171800,1988858750,35150,35150,35150,35150,0
|
|
20240426,171700,1988858750,35150,35150,35150,35150,0
|
|
20240426,171600,1988858750,35150,35150,35150,35150,0
|
|
20240426,171500,1988858750,35150,35150,35150,35150,0
|
|
20240426,171400,1988858750,35150,35150,35150,35150,0
|
|
20240426,171300,1988858750,35150,35150,35150,35150,0
|
|
20240426,171200,1988858750,35150,35150,35150,35150,0
|
|
20240426,171100,1988858750,35150,35150,35150,35150,0
|
|
20240426,171000,1988858750,35150,35150,35150,35150,0
|
|
20240426,170900,1988858750,35150,35150,35150,35150,0
|
|
20240426,170800,1988858750,35150,35150,35150,35150,0
|
|
20240426,170700,1988858750,35150,35150,35150,35150,0
|
|
20240426,170600,1988858750,35150,35150,35150,35150,0
|
|
20240426,170500,1988858750,35150,35150,35150,35150,0
|
|
20240426,170400,1988858750,35150,35150,35150,35150,0
|
|
20240426,170300,1988858750,35150,35150,35150,35150,0
|
|
20240426,170200,1988858750,35150,35150,35150,35150,0
|
|
20240426,170100,1988858750,35150,35150,35150,35150,0
|
|
20240426,170000,1988858750,35150,35150,35150,35150,0
|
|
20240426,165900,1988858750,35150,35150,35150,35150,0
|
|
20240426,165800,1988858750,35150,35150,35150,35150,0
|
|
20240426,165700,1988858750,35150,35150,35150,35150,0
|
|
20240426,165600,1988858750,35150,35150,35150,35150,0
|
|
20240426,165500,1988858750,35150,35150,35150,35150,0
|
|
20240426,165400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,165300,1988858750,35150,35150,35150,35150,0
|
|
20240426,165200,1988858750,35150,35150,35150,35150,0
|
|
20240426,165100,1988858750,35150,35150,35150,35150,0
|
|
20240426,165000,1988858750,35150,35150,35150,35150,0
|
|
20240426,164900,1988858750,35150,35150,35150,35150,0
|
|
20240426,164800,1988858750,35150,35150,35150,35150,0
|
|
20240426,164700,1988858750,35150,35150,35150,35150,0
|
|
20240426,164600,1988858750,35150,35150,35150,35150,0
|
|
20240426,164500,1988858750,35150,35150,35150,35150,0
|
|
20240426,164400,1988858750,35150,35150,35150,35150,0
|
|
20240426,164300,1988858750,35150,35150,35150,35150,0
|
|
20240426,164200,1988858750,35150,35150,35150,35150,0
|
|
20240426,164100,1988858750,35150,35150,35150,35150,0
|
|
20240426,164000,1988858750,35150,35150,35150,35150,0
|
|
20240426,163900,1988858750,35150,35150,35150,35150,0
|
|
20240426,163800,1988858750,35150,35150,35150,35150,0
|
|
20240426,163700,1988858750,35150,35150,35150,35150,0
|
|
20240426,163600,1988858750,35150,35150,35150,35150,0
|
|
20240426,163500,1988858750,35150,35150,35150,35150,0
|
|
20240426,163400,1988858750,35150,35150,35150,35150,0
|
|
20240426,163300,1988858750,35150,35150,35150,35150,0
|
|
20240426,163200,1988858750,35150,35150,35150,35150,0
|
|
20240426,163100,1988858750,35150,35150,35150,35150,0
|
|
20240426,163000,1988858750,35150,35150,35150,35150,0
|
|
20240426,162900,1988858750,35150,35150,35150,35150,0
|
|
20240426,162800,1988858750,35150,35150,35150,35150,0
|
|
20240426,162700,1988858750,35150,35150,35150,35150,0
|
|
20240426,162600,1988858750,35150,35150,35150,35150,0
|
|
20240426,162500,1988858750,35150,35150,35150,35150,0
|
|
20240426,162400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,162300,1988858750,35150,35150,35150,35150,0
|
|
20240426,162200,1988858750,35150,35150,35150,35150,0
|
|
20240426,162100,1988858750,35150,35150,35150,35150,0
|
|
20240426,162000,1988858750,35150,35150,35150,35150,0
|
|
20240426,161900,1988858750,35150,35150,35150,35150,0
|
|
20240426,161800,1988858750,35150,35150,35150,35150,0
|
|
20240426,161700,1988858750,35150,35150,35150,35150,0
|
|
20240426,161600,1988858750,35150,35150,35150,35150,0
|
|
20240426,161500,1988858750,35150,35150,35150,35150,0
|
|
20240426,161400,1988858750,35150,35150,35150,35150,0
|
|
20240426,161300,1988858750,35150,35150,35150,35150,0
|
|
20240426,161200,1988858750,35150,35150,35150,35150,0
|
|
20240426,161100,1988858750,35150,35150,35150,35150,0
|
|
20240426,161000,1988858750,35150,35150,35150,35150,0
|
|
20240426,160900,1988858750,35150,35150,35150,35150,0
|
|
20240426,160800,1988858750,35150,35150,35150,35150,0
|
|
20240426,160700,1988858750,35150,35150,35150,35150,0
|
|
20240426,160600,1988858750,35150,35150,35150,35150,0
|
|
20240426,160500,1988858750,35150,35150,35150,35150,0
|
|
20240426,160400,1988858750,35150,35150,35150,35150,0
|
|
20240426,160300,1988858750,35150,35150,35150,35150,0
|
|
20240426,160200,1988858750,35150,35150,35150,35150,0
|
|
20240426,160100,1988858750,35150,35150,35150,35150,0
|
|
20240426,160000,1988858750,35150,35150,35150,35150,0
|
|
20240426,155900,1988858750,35150,35150,35150,35150,0
|
|
20240426,155800,1988858750,35150,35150,35150,35150,0
|
|
20240426,155700,1988858750,35150,35150,35150,35150,0
|
|
20240426,155600,1988858750,35150,35150,35150,35150,0
|
|
20240426,155500,1988858750,35150,35150,35150,35150,0
|
|
20240426,155400,1988858750,35150,35150,35150,35150,2762
|
|
20240426,155300,1988858750,35150,35150,35150,35150,0
|
|
20240426,155200,1988858750,35150,35150,35150,35150,0
|
|
20240426,155100,1988858750,35150,35150,35150,35150,0
|
|
20240426,155000,1988858750,35150,35150,35150,35150,0
|
|
20240426,154900,1988858750,35150,35150,35150,35150,0
|
|
20240426,154800,1988858750,35150,35150,35150,35150,0
|
|
20240426,154700,1988858750,35150,35150,35150,35150,0
|
|
20240426,154600,1988858750,35150,35150,35150,35150,0
|
|
20240426,154500,1988858750,35150,35150,35150,35150,0
|
|
20240426,154400,1988858750,35150,35150,35150,35150,0
|
|
20240426,154300,1988858750,35150,35150,35150,35150,0
|
|
20240426,154200,1988858750,35150,35150,35150,35150,0
|
|
20240426,154100,1988858750,35150,35150,35150,35150,0
|
|
20240426,154000,1988858750,35150,35150,35150,35150,0
|
|
20240426,153900,1988858750,35150,35150,35150,35150,0
|
|
20240426,153800,1988858750,35150,35150,35150,35150,0
|
|
20240426,153700,1988858750,35150,35150,35150,35150,0
|
|
20240426,153600,1988858750,35150,35150,35150,35150,0
|
|
20240426,153500,1988858750,35150,35150,35150,35150,0
|
|
20240426,153400,1988858750,35150,35150,35150,35150,0
|
|
20240426,153300,1988858750,35150,35150,35150,35150,0
|
|
20240426,153200,1988858750,35150,35150,35150,35150,0
|
|
20240426,153100,1988858750,35150,35150,35150,35150,0
|
|
20240426,153000,1988858750,35150,35150,35150,35150,2762
|
|
20240426,152900,1891774450,35100,35100,35100,35100,0
|
|
20240426,152800,1891774450,35100,35100,35100,35100,0
|
|
20240426,152700,1891774450,35100,35100,35100,35100,0
|
|
20240426,152600,1891774450,35100,35100,35100,35100,0
|
|
20240426,152500,1891774450,35100,35100,35100,35100,0
|
|
20240426,152400,1891774450,35100,35100,35100,35100,0
|
|
20240426,152300,1891774450,35100,35100,35100,35100,0
|
|
20240426,152200,1891774450,35100,35100,35100,35100,0
|
|
20240426,152100,1891774450,35100,35100,35100,35100,0
|
|
20240426,152000,1891774450,35100,35100,35100,35100,0
|
|
20240426,151900,1891774450,35100,35050,35100,35050,47
|
|
20240426,151800,1890126450,35050,35050,35050,35050,59
|
|
20240426,151700,1888058500,35050,35050,35100,35000,64
|
|
20240426,151600,1885815200,35000,35050,35050,35000,60
|
|
20240426,151500,1883713750,35000,35000,35050,35000,167
|
|
20240426,151400,1877864200,35000,35050,35100,35000,99
|
|
20240426,151300,1874394100,35050,35100,35100,35050,60
|
|
20240426,151200,1872290350,35050,35050,35100,35000,143
|
|
20240426,151100,1867274750,35050,35000,35050,35000,68
|
|
20240426,151000,1864892800,35000,35050,35100,35000,111
|
|
20240426,150900,1861002850,35050,35050,35100,35050,29
|
|
20240426,150800,1859986150,35050,35100,35150,35050,579
|
|
20240426,150700,1839640150,35100,35100,35150,35100,55
|
|
20240426,150600,1837707800,35100,35100,35150,35050,132
|
|
20240426,150500,1833075400,35100,35050,35150,35000,197
|
|
20240426,150400,1826171450,35050,35100,35100,35000,83
|
|
20240426,150300,1823262550,35100,35100,35100,35000,94
|
|
20240426,150200,1819965550,35100,35100,35150,35100,67
|
|
20240426,150100,1817613600,35100,35050,35100,35050,139
|
|
20240426,150000,1812735200,35050,35050,35050,35000,48
|
|
20240426,145900,1811053150,35050,35000,35050,35000,28
|
|
20240426,145800,1810072750,35000,35050,35100,35000,168
|
|
20240426,145700,1804184300,35050,35050,35100,35050,42
|
|
20240426,145600,1802711050,35050,35050,35100,35050,456
|
|
20240426,145500,1786723500,35050,35100,35100,35050,30
|
|
20240426,145400,1785671450,35100,35000,35100,35000,442
|
|
20240426,145300,1770179200,35000,35050,35050,35000,48
|
|
20240426,145200,1768497550,35050,35100,35100,35050,5
|
|
20240426,145100,1768322250,35000,35050,35100,35000,111
|
|
20240426,145000,1764431100,35050,35100,35100,35050,45
|
|
20240426,144900,1762852750,35050,35100,35100,35050,41
|
|
20240426,144800,1761413900,35100,35050,35100,35050,6
|
|
20240426,144700,1761203400,35100,35100,35100,35100,15
|
|
20240426,144600,1760676900,35050,35100,35100,35050,3
|
|
20240426,144500,1760571650,35100,35050,35100,35050,30
|
|
20240426,144400,1759518850,35050,35050,35050,35050,43
|
|
20240426,144300,1758011700,35050,35100,35100,35050,43
|
|
20240426,144200,1756502500,35100,35050,35100,35050,6
|
|
20240426,144100,1756291950,35100,35100,35100,35100,11
|
|
20240426,144000,1755905850,35100,35100,35100,35050,12
|
|
20240426,143900,1755484750,35050,35100,35100,35050,32
|
|
20240426,143800,1754362950,35050,35100,35100,35050,15
|
|
20240426,143700,1753836550,35100,35050,35100,35050,2
|
|
20240426,143600,1753766400,35100,35100,35100,35050,8
|
|
20240426,143500,1753485650,35050,35100,35100,35050,98
|
|
20240426,143400,1750049600,35100,35100,35100,35050,11
|
|
20240426,143300,1749663600,35100,35100,35100,35100,8
|
|
20240426,143200,1749382800,35050,35100,35100,35050,24
|
|
20240426,143100,1748540450,35100,35100,35100,35050,221
|
|
20240426,143000,1740785650,35150,35150,35150,35100,22
|
|
20240426,142900,1740012400,35150,35150,35150,35100,50
|
|
20240426,142800,1738255000,35100,35100,35150,35100,44
|
|
20240426,142700,1736710550,35150,35150,35150,35150,30
|
|
20240426,142600,1735656050,35150,35150,35150,35100,265
|
|
20240426,142500,1726341400,35200,35200,35250,35200,197
|
|
20240426,142400,1719406850,35150,35150,35150,35150,348
|
|
20240426,142300,1707174650,35150,35100,35150,35100,905
|
|
20240426,142200,1675409000,35100,35050,35100,35050,42
|
|
20240426,142100,1673934900,35100,35100,35100,35100,26
|
|
20240426,142000,1673022300,35100,35100,35100,35050,38
|
|
20240426,141900,1671689200,35100,35050,35100,35050,2
|
|
20240426,141800,1671619050,35100,35100,35100,35100,29
|
|
20240426,141700,1670601150,35100,35100,35100,35050,439
|
|
20240426,141600,1655192350,35100,35100,35100,35050,23
|
|
20240426,141500,1654385700,35050,35100,35100,35050,1013
|
|
20240426,141400,1618879400,35150,35150,35150,35000,1464
|
|
20240426,141300,1567585000,35150,35100,35150,35100,16
|
|
20240426,141200,1567022700,35150,35150,35150,35100,45
|
|
20240426,141100,1565441150,35150,35100,35150,35100,13
|
|
20240426,141000,1564984500,35100,35200,35200,35100,251
|
|
20240426,140900,1556162800,35200,35150,35200,35150,46
|
|
20240426,140800,1554544150,35200,35200,35200,35150,42
|
|
20240426,140700,1553065850,35200,35150,35200,35150,156
|
|
20240426,140600,1547580800,35200,35150,35200,35150,5
|
|
20240426,140500,1547404900,35200,35150,35200,35150,29
|
|
20240426,140400,1546385400,35100,35150,35200,35100,314
|
|
20240426,140300,1535351700,35200,35200,35200,35200,6
|
|
20240426,140200,1535140500,35200,35200,35200,35150,58
|
|
20240426,140100,1533099000,35200,35200,35200,35200,23
|
|
20240426,140000,1532289400,35150,35150,35200,35150,371
|
|
20240426,135900,1519247900,35200,35150,35200,35150,5
|
|
20240426,135800,1519072000,35200,35200,35200,35150,53
|
|
20240426,135700,1517206550,35150,35200,35200,35150,42
|
|
20240426,135600,1515728250,35200,35200,35200,35150,15
|
|
20240426,135500,1515200300,35200,35200,35200,35150,73
|
|
20240426,135400,1512633100,35150,35200,35200,35150,47
|
|
20240426,135300,1510978800,35200,35250,35250,35200,56
|
|
20240426,135200,1509006650,35250,35250,35250,35250,6
|
|
20240426,135100,1508795150,35200,35250,35250,35200,33
|
|
20240426,135000,1507633450,35200,35200,35200,35200,209
|
|
20240426,134900,1500276650,35250,35200,35250,35150,63
|
|
20240426,134800,1498060150,35200,35250,35250,35200,81
|
|
20240426,134700,1495207950,35250,35200,35250,35200,22
|
|
20240426,134600,1494433200,35250,35150,35250,35150,35
|
|
20240426,134500,1493202250,35150,35250,35250,35150,145
|
|
20240426,134400,1488096100,35250,35250,35250,35200,24
|
|
20240426,134300,1487250200,35250,35250,35250,35250,44
|
|
20240426,134200,1485699200,35200,35200,35200,35200,62
|
|
20240426,134100,1483516800,35250,35250,35250,35200,41
|
|
20240426,134000,1482073050,35250,35200,35250,35200,91
|
|
20240426,133900,1478867900,35200,35200,35250,35200,13
|
|
20240426,133800,1478410250,35250,35200,35250,35200,29
|
|
20240426,133700,1477388150,35250,35250,35250,35200,111
|
|
20240426,133600,1473479800,35200,35250,35250,35200,19
|
|
20240426,133500,1472810150,35250,35250,35250,35200,35
|
|
20240426,133400,1471576950,35200,35250,35250,35200,34
|
|
20240426,133300,1470378700,35250,35250,35250,35200,44
|
|
20240426,133200,1468827800,35250,35200,35250,35200,92
|
|
20240426,133100,1465588900,35250,35400,35400,35250,1278
|
|
20240426,133000,1420423950,35400,35400,35400,35350,36
|
|
20240426,132900,1419150500,35400,35400,35450,35350,51
|
|
20240426,132800,1417344250,35400,35400,35400,35400,83
|
|
20240426,132700,1414406050,35400,35350,35400,35350,203
|
|
20240426,132600,1407227350,35350,35250,35400,35250,2571
|
|
20240426,132500,1316359750,35300,35250,35300,35200,441
|
|
20240426,132400,1300835900,35200,35250,35250,35200,37
|
|
20240426,132300,1299531750,35250,35200,35250,35200,58
|
|
20240426,132200,1297487850,35200,35250,35250,35200,6
|
|
20240426,132100,1297276550,35250,35250,35250,35200,51
|
|
20240426,132000,1295478850,35250,35250,35250,35250,3
|
|
20240426,131900,1295373100,35200,35200,35250,35200,18
|
|
20240426,131800,1294739450,35250,35200,35250,35200,26
|
|
20240426,131700,1293823050,35250,35250,35250,35250,34
|
|
20240426,131600,1292624550,35200,35250,35250,35200,49
|
|
20240426,131500,1290897350,35250,35200,35250,35200,4
|
|
20240426,131400,1290756450,35250,35250,35250,35250,29
|
|
20240426,131300,1289734200,35200,35250,35250,35200,56
|
|
20240426,131200,1287760300,35250,35200,35250,35200,9
|
|
20240426,131100,1287443300,35250,35250,35250,35200,22
|
|
20240426,131000,1286667850,35200,35200,35250,35150,251
|
|
20240426,130900,1277831850,35250,35200,35250,35200,28
|
|
20240426,130800,1276844950,35250,35200,35250,35200,20
|
|
20240426,130700,1276140000,35250,35250,35250,35200,29
|
|
20240426,130600,1275118650,35200,35250,35250,35200,61
|
|
20240426,130500,1272968650,35250,35250,35250,35200,68
|
|
20240426,130400,1270574750,35250,35250,35250,35200,14
|
|
20240426,130300,1270081400,35250,35250,35250,35200,54
|
|
20240426,130200,1268179100,35200,35200,35250,35200,6
|
|
20240426,130100,1267967700,35200,35200,35250,35200,123
|
|
20240426,130000,1263637300,35250,35200,35250,35200,24
|
|
20240426,125900,1262791950,35200,35250,35250,35200,31
|
|
20240426,125800,1261699450,35250,35250,35250,35200,24
|
|
20240426,125700,1260853500,35250,35250,35250,35200,63
|
|
20240426,125600,1258634800,35250,35200,35250,35200,50
|
|
20240426,125500,1256873700,35200,35200,35200,35200,14
|
|
20240426,125400,1256380900,35250,35050,35300,35050,4240
|
|
20240426,125300,1107338550,35050,35050,35050,35050,21
|
|
20240426,125200,1106602500,35050,35000,35050,35000,46
|
|
20240426,125100,1104990900,35000,35000,35050,35000,27
|
|
20240426,125000,1104044850,35050,35000,35050,35000,224
|
|
20240426,124900,1096200400,35000,35000,35000,34950,74
|
|
20240426,124800,1093610450,35000,34950,35000,34950,10
|
|
20240426,124700,1093260550,35000,35000,35000,35000,5
|
|
20240426,124600,1093085550,34950,35000,35000,34950,98
|
|
20240426,124500,1089658700,35000,35000,35000,35000,30
|
|
20240426,124400,1088608700,34950,35000,35000,34950,22
|
|
20240426,124300,1087838750,35000,35000,35000,34950,28
|
|
20240426,124200,1086858850,35000,35050,35050,35000,44
|
|
20240426,124100,1085318700,35000,35000,35050,35000,24
|
|
20240426,124000,1084477700,35000,35000,35000,34950,48
|
|
20240426,123900,1082797750,35000,35000,35000,35000,46
|
|
20240426,123800,1081187750,34950,35000,35000,34950,27
|
|
20240426,123700,1080242900,34950,35000,35050,34950,32
|
|
20240426,123600,1079122800,35000,35050,35050,35000,172
|
|
20240426,123500,1073101700,35000,35050,35050,35000,722
|
|
20240426,123400,1047830650,35000,35000,35050,35000,137
|
|
20240426,123300,1043029100,35050,35000,35050,35000,35
|
|
20240426,123200,1041802900,35000,35050,35050,35000,24
|
|
20240426,123100,1040961800,35050,35000,35050,35000,47
|
|
20240426,123000,1039314500,35050,35050,35050,35050,17
|
|
20240426,122900,1038718650,35000,35050,35050,35000,79
|
|
20240426,122800,1035950350,35000,35050,35050,35000,42
|
|
20240426,122700,1034478850,35050,35050,35050,35050,26
|
|
20240426,122600,1033567550,35050,35050,35050,35000,37
|
|
20240426,122500,1032270750,35050,35050,35050,35000,69
|
|
20240426,122400,1029853500,35050,35000,35050,35000,38
|
|
20240426,122300,1028522100,35050,35050,35050,35000,19
|
|
20240426,122200,1027856250,35000,35050,35050,35000,55
|
|
20240426,122100,1025928750,35050,35050,35050,35000,47
|
|
20240426,122000,1024281600,35000,35050,35050,35000,6
|
|
20240426,121900,1024071400,35050,35000,35050,35000,75
|
|
20240426,121800,1021442800,35050,35050,35050,35050,25
|
|
20240426,121700,1020566550,35050,35050,35050,35000,59
|
|
20240426,121600,1018498650,35050,35050,35050,35000,5
|
|
20240426,121500,1018323500,35050,35000,35050,35000,28
|
|
20240426,121400,1017342250,35050,34950,35050,34950,127
|
|
20240426,121300,1012897800,35000,34950,35000,34950,10
|
|
20240426,121200,1012547850,35000,35000,35000,34950,45
|
|
20240426,121100,1010972900,35000,35000,35000,34950,26
|
|
20240426,121000,1010063000,35000,34950,35000,34950,20
|
|
20240426,120900,1009363650,35000,35000,35000,35000,32
|
|
20240426,120800,1008243650,34950,35000,35000,34950,108
|
|
20240426,120700,1004463700,34950,35000,35000,34950,43
|
|
20240426,120600,1002959850,34950,35000,35000,34950,7
|
|
20240426,120500,1002714950,35000,35000,35000,34950,429
|
|
20240426,120400,987700050,34950,34950,35000,34950,570
|
|
20240426,120300,967777250,35000,35000,35000,34950,8
|
|
20240426,120200,967497300,35000,35000,35000,34950,39
|
|
20240426,120100,966132400,35000,35000,35000,35000,37
|
|
20240426,120000,964837400,34950,34900,35000,34900,1486
|
|
20240426,115900,912965350,34900,34900,34900,34850,30
|
|
20240426,115800,911918400,34850,34900,34900,34850,40
|
|
20240426,115700,910522950,34900,34900,34900,34850,50
|
|
20240426,115600,908778050,34900,34900,34900,34850,7
|
|
20240426,115500,908533850,34900,34850,34900,34850,51
|
|
20240426,115400,906754000,34850,34900,34900,34850,48
|
|
20240426,115300,905080100,34900,34900,34900,34850,7
|
|
20240426,115200,904835900,34900,34900,34900,34900,28
|
|
20240426,115100,903858700,34850,34850,34900,34850,20
|
|
20240426,115000,903161350,34900,34900,34900,34850,46
|
|
20240426,114900,901556050,34900,34900,34900,34900,1
|
|
20240426,114800,901521150,34900,34900,34900,34850,31
|
|
20240426,114700,900439350,34900,34900,34900,34850,123
|
|
20240426,114600,896151950,34850,34900,34900,34850,96
|
|
20240426,114500,892806150,34850,34900,34900,34850,26
|
|
20240426,114400,891898850,34900,35000,35000,34850,966
|
|
20240426,114300,858149300,34950,35000,35000,34950,61
|
|
20240426,114200,856017250,35000,35000,35000,34950,21
|
|
20240426,114100,855282300,35000,35000,35000,34950,51
|
|
20240426,114000,853499650,35000,35000,35000,34950,59
|
|
20240426,113900,851435250,35000,35000,35000,34950,17
|
|
20240426,113800,850840350,35000,35000,35000,34950,39
|
|
20240426,113700,849475400,35000,35000,35000,35000,20
|
|
20240426,113600,848775400,34950,34950,35000,34950,4
|
|
20240426,113500,848635550,35000,34950,35000,34950,35
|
|
20240426,113400,847411200,35000,35000,35000,35000,32
|
|
20240426,113300,846291200,34950,35000,35000,34950,3
|
|
20240426,113200,846186250,35000,35000,35000,35000,23
|
|
20240426,113100,845381250,34950,34950,35000,34950,27
|
|
20240426,113000,844437450,34950,34950,35000,34950,34
|
|
20240426,112900,843248100,34950,35000,35000,34950,12
|
|
20240426,112800,842828600,35000,35000,35000,34950,27
|
|
20240426,112700,841883650,35000,35000,35000,34950,24
|
|
20240426,112600,841043750,35000,35000,35000,34950,72
|
|
20240426,112500,838526150,35000,34950,35000,34950,34
|
|
20240426,112400,837336300,35000,35000,35000,34950,66
|
|
20240426,112300,835026350,35000,35000,35000,35000,46
|
|
20240426,112200,833416350,35000,34950,35000,34950,3
|
|
20240426,112100,833311450,35000,34950,35000,34950,4
|
|
20240426,112000,833171550,35000,34950,35000,34950,453
|
|
20240426,111900,817337100,35000,35050,35050,34950,957
|
|
20240426,111800,783798050,35050,35100,35100,35050,31
|
|
20240426,111700,782710550,35100,35100,35100,35100,20
|
|
20240426,111600,782008550,35100,35150,35150,35050,1453
|
|
20240426,111500,731008300,35150,35150,35150,35100,34
|
|
20240426,111400,729813250,35150,35050,35150,35000,1781
|
|
20240426,111300,667370150,35050,35050,35050,35000,1101
|
|
20240426,111200,628780200,35050,35000,35050,35000,739
|
|
20240426,111100,602884800,35000,35000,35000,35000,10
|
|
20240426,111000,602534800,35000,35000,35000,34950,41
|
|
20240426,110900,601099850,35000,34950,35000,34950,26
|
|
20240426,110800,600189950,34950,35000,35000,34950,155
|
|
20240426,110700,594771850,35000,35000,35000,34950,26
|
|
20240426,110600,593861950,35000,35000,35000,34950,97
|
|
20240426,110500,590471600,35000,35000,35000,35000,26
|
|
20240426,110400,589561600,35000,35000,35000,34950,7
|
|
20240426,110300,589316700,34950,34950,35000,34950,21
|
|
20240426,110200,588581900,35000,35000,35000,35000,21
|
|
20240426,110100,587846900,35000,34950,35000,34950,66
|
|
20240426,110000,585537500,35000,34950,35000,34950,24
|
|
20240426,105900,584697600,35000,35000,35000,35000,23
|
|
20240426,105800,583892600,35000,35000,35000,35000,114
|
|
20240426,105700,579902600,35000,34950,35000,34950,4
|
|
20240426,105600,579762750,34950,35050,35050,34950,35
|
|
20240426,105500,578537700,35050,35050,35050,35000,26
|
|
20240426,105400,577626500,35050,35050,35050,35050,9
|
|
20240426,105300,577311050,35000,35050,35050,34950,49
|
|
20240426,105200,575594800,35050,35050,35050,35000,24
|
|
20240426,105100,574753650,35050,35050,35050,35050,1
|
|
20240426,105000,574718600,35000,35050,35050,35000,13
|
|
20240426,104900,574263050,35050,35000,35050,35000,34
|
|
20240426,104800,573072000,35050,35050,35050,34950,116
|
|
20240426,104700,569014000,35000,35000,35000,35000,1
|
|
20240426,104600,568979000,35000,35050,35050,35000,22
|
|
20240426,104500,568208050,35000,34950,35100,34950,51
|
|
20240426,104400,566421100,35050,35050,35050,35050,94
|
|
20240426,104300,563126400,34950,35100,35100,34950,2500
|
|
20240426,104200,475586350,35100,35050,35100,35050,15
|
|
20240426,104100,475060400,35050,35100,35100,35050,32
|
|
20240426,104000,473937300,35100,35050,35100,35050,4
|
|
20240426,103900,473797000,35100,35100,35100,35050,54
|
|
20240426,103800,471904100,35100,35100,35100,35050,34
|
|
20240426,103700,470710750,35100,35100,35100,35050,118
|
|
20240426,103600,466569050,35050,35100,35150,35050,126
|
|
20240426,103500,462149150,35050,35150,35150,35050,71
|
|
20240426,103400,459653800,35100,35100,35100,35100,14
|
|
20240426,103300,459162400,35150,35100,35150,35100,279
|
|
20240426,103200,449368300,35100,35100,35100,35100,109
|
|
20240426,103100,445542400,35100,35000,35150,35000,2112
|
|
20240426,103000,371436350,35000,34950,35000,34950,1905
|
|
20240426,102900,304771500,34950,35000,35000,34950,38
|
|
20240426,102800,303441550,35000,34950,35000,34950,18
|
|
20240426,102700,302811850,34950,34950,34950,34950,22
|
|
20240426,102600,302042950,34950,35000,35000,34950,26
|
|
20240426,102500,301133300,35000,34950,35000,34950,30
|
|
20240426,102400,300083350,35000,35000,35000,35000,21
|
|
20240426,102300,299348350,34900,35000,35000,34900,355
|
|
20240426,102200,286951250,34950,34950,35000,34950,15
|
|
20240426,102100,286426950,35000,35000,35000,35000,29
|
|
20240426,102000,285411950,34950,35000,35000,34950,2
|
|
20240426,101900,285342000,35000,34950,35000,34950,25
|
|
20240426,101800,284467100,35000,34950,35000,34950,28
|
|
20240426,101700,283487250,35000,35000,35000,35000,0
|
|
20240426,101600,283487250,35000,35000,35000,35000,1
|
|
20240426,101500,283452250,34950,35000,35000,34950,22
|
|
20240426,101400,282682300,35000,34950,35000,34900,756
|
|
20240426,101300,256260000,34900,35000,35000,34900,2
|
|
20240426,101200,256190100,35000,35000,35000,35000,21
|
|
20240426,101100,255455100,35000,35000,35000,35000,21
|
|
20240426,101000,254720100,35000,34850,35000,34850,581
|
|
20240426,100900,234447750,34850,35000,35000,34850,496
|
|
20240426,100800,217153550,35000,34950,35000,34950,38
|
|
20240426,100700,215824050,35000,34950,35000,34950,33
|
|
20240426,100600,214669600,35000,35000,35000,35000,1
|
|
20240426,100500,214634600,35000,35000,35000,35000,20
|
|
20240426,100400,213934600,35000,35000,35000,35000,21
|
|
20240426,100300,213199600,35000,35000,35000,35000,33
|
|
20240426,100200,212044600,35050,35000,35050,35000,8
|
|
20240426,100100,211764550,35000,34950,35000,34950,100
|
|
20240426,100000,208265050,34950,35000,35000,34950,11
|
|
20240426,095900,207880100,35050,35050,35050,34900,1613
|
|
20240426,095800,151496050,35050,35050,35050,35050,32
|
|
20240426,095700,150374450,35050,35000,35050,35000,8
|
|
20240426,095600,150094200,35050,35050,35050,35050,2
|
|
20240426,095500,150024100,35050,35050,35050,35050,44
|
|
20240426,095400,148481900,35050,35050,35050,35050,40
|
|
20240426,095300,147079900,35050,35050,35050,35050,13
|
|
20240426,095200,146624250,35050,35050,35050,35000,33
|
|
20240426,095100,145467650,35050,35000,35050,35000,341
|
|
20240426,095000,133530650,35000,35000,35000,35000,22
|
|
20240426,094900,132760650,34950,35000,35000,34950,38
|
|
20240426,094800,131432450,35000,35000,35000,35000,20
|
|
20240426,094700,130732450,35000,34950,35000,34950,39
|
|
20240426,094600,129369350,34950,34950,34950,34950,19
|
|
20240426,094500,128705300,34900,34900,34900,34900,176
|
|
20240426,094400,122562900,34900,34800,34900,34800,78
|
|
20240426,094300,119842650,34850,34900,34900,34850,139
|
|
20240426,094200,114998450,34900,34850,34900,34850,14
|
|
20240426,094100,114510500,34900,34900,34900,34900,22
|
|
20240426,094000,113742700,34900,34800,34900,34800,78
|
|
20240426,093900,111025200,34900,34900,34900,34900,0
|
|
20240426,093800,111025200,34900,34850,34900,34850,575
|
|
20240426,093700,90984100,34850,34850,34850,34850,25
|
|
20240426,093600,90112850,34850,34850,34850,34850,21
|
|
20240426,093500,89381000,34850,34800,34850,34800,137
|
|
20240426,093400,84606950,34800,34750,34800,34750,55
|
|
20240426,093300,82693000,34800,34750,34800,34750,80
|
|
20240426,093200,79909550,34800,34750,34800,34750,2
|
|
20240426,093100,79840000,34800,34800,34800,34800,32
|
|
20240426,093000,78726400,34800,34800,34800,34800,25
|
|
20240426,092900,77856400,34800,34800,34800,34750,33
|
|
20240426,092800,76708600,34800,34800,34800,34800,10
|
|
20240426,092700,76360600,34850,34850,34850,34850,0
|
|
20240426,092600,76360600,34850,34850,34850,34850,46
|
|
20240426,092500,74757500,34850,34850,34850,34850,46
|
|
20240426,092400,73154400,34850,34850,34850,34850,8
|
|
20240426,092300,72875600,34800,34800,34800,34800,24
|
|
20240426,092200,72040400,34800,34800,34800,34800,27
|
|
20240426,092100,71100800,34850,34850,34850,34850,1
|
|
20240426,092000,71065950,34850,34850,34850,34850,77
|
|
20240426,091900,68382500,34850,34800,34850,34800,30
|
|
20240426,091800,67337100,34800,34800,34800,34800,47
|
|
20240426,091700,65701500,34650,34650,34650,34650,12
|
|
20240426,091600,65285700,34700,34700,34700,34700,48
|
|
20240426,091500,63620100,34650,34650,34650,34650,97
|
|
20240426,091400,60259050,34650,34650,34650,34650,1
|
|
20240426,091300,60224400,34800,34600,34800,34600,61
|
|
20240426,091200,58109450,34850,34600,34850,34600,59
|
|
20240426,091100,56065550,34850,34800,34850,34800,58
|
|
20240426,091000,54046550,34600,34600,34800,34600,94
|
|
20240426,090900,50784150,34600,34550,34850,34550,143
|
|
20240426,090800,45836150,34550,34650,34800,34550,323
|
|
20240426,090700,34647700,34800,34600,34800,34600,44
|
|
20240426,090600,33122350,34600,34550,34600,34550,52
|
|
20240426,090500,31325150,34600,34550,34600,34550,29
|
|
20240426,090400,30322950,34550,34550,34650,34550,152
|
|
20240426,090300,25070350,34550,34700,34800,34550,186
|
|
20240426,090200,18625500,34700,34700,34700,34700,77
|
|
20240426,090100,15953600,34700,34700,34800,34700,54
|
|
20240426,090000,14079300,34800,34850,34850,34800,403
|