577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183400,1590491350,21300,21300,21300,21300,1720
|
|
20240426,183300,1590491350,21300,21300,21300,21300,0
|
|
20240426,183200,1590491350,21300,21300,21300,21300,0
|
|
20240426,183100,1590491350,21300,21300,21300,21300,0
|
|
20240426,183000,1590491350,21300,21300,21300,21300,0
|
|
20240426,182900,1590491350,21300,21300,21300,21300,0
|
|
20240426,182800,1590491350,21300,21300,21300,21300,0
|
|
20240426,182700,1590491350,21300,21300,21300,21300,0
|
|
20240426,182600,1590491350,21300,21300,21300,21300,0
|
|
20240426,182500,1590491350,21300,21300,21300,21300,0
|
|
20240426,182400,1590491350,21300,21300,21300,21300,0
|
|
20240426,182300,1590491350,21300,21300,21300,21300,0
|
|
20240426,182200,1590491350,21300,21300,21300,21300,0
|
|
20240426,182100,1590491350,21300,21300,21300,21300,0
|
|
20240426,182000,1590491350,21300,21300,21300,21300,0
|
|
20240426,181900,1590491350,21300,21300,21300,21300,0
|
|
20240426,181800,1590491350,21300,21300,21300,21300,0
|
|
20240426,181700,1590491350,21300,21300,21300,21300,0
|
|
20240426,181600,1590491350,21300,21300,21300,21300,0
|
|
20240426,181500,1590491350,21300,21300,21300,21300,0
|
|
20240426,181400,1590491350,21300,21300,21300,21300,0
|
|
20240426,181300,1590491350,21300,21300,21300,21300,0
|
|
20240426,181200,1590491350,21300,21300,21300,21300,0
|
|
20240426,181100,1590491350,21300,21300,21300,21300,0
|
|
20240426,181000,1590491350,21300,21300,21300,21300,0
|
|
20240426,180900,1590491350,21300,21300,21300,21300,0
|
|
20240426,180800,1590491350,21300,21300,21300,21300,0
|
|
20240426,180700,1590491350,21300,21300,21300,21300,0
|
|
20240426,180600,1590491350,21300,21300,21300,21300,0
|
|
20240426,180500,1590491350,21300,21300,21300,21300,0
|
|
20240426,180400,1590491350,21300,21300,21300,21300,1720
|
|
20240426,180300,1590491350,21300,21300,21300,21300,0
|
|
20240426,180200,1590491350,21300,21300,21300,21300,0
|
|
20240426,180100,1590491350,21300,21300,21300,21300,0
|
|
20240426,180000,1590491350,21300,21300,21300,21300,0
|
|
20240426,175900,1590491350,21300,21300,21300,21300,0
|
|
20240426,175800,1590491350,21300,21300,21300,21300,0
|
|
20240426,175700,1590491350,21300,21300,21300,21300,0
|
|
20240426,175600,1590491350,21300,21300,21300,21300,0
|
|
20240426,175500,1590491350,21300,21300,21300,21300,0
|
|
20240426,175400,1590491350,21300,21300,21300,21300,0
|
|
20240426,175300,1590491350,21300,21300,21300,21300,0
|
|
20240426,175200,1590491350,21300,21300,21300,21300,0
|
|
20240426,175100,1590491350,21300,21300,21300,21300,0
|
|
20240426,175000,1590491350,21300,21300,21300,21300,0
|
|
20240426,174900,1590491350,21300,21300,21300,21300,0
|
|
20240426,174800,1590491350,21300,21300,21300,21300,0
|
|
20240426,174700,1590491350,21300,21300,21300,21300,0
|
|
20240426,174600,1590491350,21300,21300,21300,21300,0
|
|
20240426,174500,1590491350,21300,21300,21300,21300,0
|
|
20240426,174400,1590491350,21300,21300,21300,21300,0
|
|
20240426,174300,1590491350,21300,21300,21300,21300,0
|
|
20240426,174200,1590491350,21300,21300,21300,21300,0
|
|
20240426,174100,1590491350,21300,21300,21300,21300,0
|
|
20240426,174000,1590491350,21300,21300,21300,21300,0
|
|
20240426,173900,1590491350,21300,21300,21300,21300,0
|
|
20240426,173800,1590491350,21300,21300,21300,21300,0
|
|
20240426,173700,1590491350,21300,21300,21300,21300,0
|
|
20240426,173600,1590491350,21300,21300,21300,21300,0
|
|
20240426,173500,1590491350,21300,21300,21300,21300,0
|
|
20240426,173400,1590491350,21300,21300,21300,21300,1720
|
|
20240426,173300,1590491350,21300,21300,21300,21300,0
|
|
20240426,173200,1590491350,21300,21300,21300,21300,0
|
|
20240426,173100,1590491350,21300,21300,21300,21300,0
|
|
20240426,173000,1590491350,21300,21300,21300,21300,0
|
|
20240426,172900,1590491350,21300,21300,21300,21300,0
|
|
20240426,172800,1590491350,21300,21300,21300,21300,0
|
|
20240426,172700,1590491350,21300,21300,21300,21300,0
|
|
20240426,172600,1590491350,21300,21300,21300,21300,0
|
|
20240426,172500,1590491350,21300,21300,21300,21300,0
|
|
20240426,172400,1590491350,21300,21300,21300,21300,0
|
|
20240426,172300,1590491350,21300,21300,21300,21300,0
|
|
20240426,172200,1590491350,21300,21300,21300,21300,0
|
|
20240426,172100,1590491350,21300,21300,21300,21300,0
|
|
20240426,172000,1590491350,21300,21300,21300,21300,0
|
|
20240426,171900,1590491350,21300,21300,21300,21300,0
|
|
20240426,171800,1590491350,21300,21300,21300,21300,0
|
|
20240426,171700,1590491350,21300,21300,21300,21300,0
|
|
20240426,171600,1590491350,21300,21300,21300,21300,0
|
|
20240426,171500,1590491350,21300,21300,21300,21300,0
|
|
20240426,171400,1590491350,21300,21300,21300,21300,0
|
|
20240426,171300,1590491350,21300,21300,21300,21300,0
|
|
20240426,171200,1590491350,21300,21300,21300,21300,0
|
|
20240426,171100,1590491350,21300,21300,21300,21300,0
|
|
20240426,171000,1590491350,21300,21300,21300,21300,0
|
|
20240426,170900,1590491350,21300,21300,21300,21300,0
|
|
20240426,170800,1590491350,21300,21300,21300,21300,0
|
|
20240426,170700,1590491350,21300,21300,21300,21300,0
|
|
20240426,170600,1590491350,21300,21300,21300,21300,0
|
|
20240426,170500,1590491350,21300,21300,21300,21300,0
|
|
20240426,170400,1590491350,21300,21300,21300,21300,1720
|
|
20240426,170300,1590491350,21300,21300,21300,21300,0
|
|
20240426,170200,1590491350,21300,21300,21300,21300,0
|
|
20240426,170100,1590491350,21300,21300,21300,21300,0
|
|
20240426,170000,1590491350,21300,21300,21300,21300,0
|
|
20240426,165900,1590491350,21300,21300,21300,21300,0
|
|
20240426,165800,1590491350,21300,21300,21300,21300,0
|
|
20240426,165700,1590491350,21300,21300,21300,21300,0
|
|
20240426,165600,1590491350,21300,21300,21300,21300,0
|
|
20240426,165500,1590491350,21300,21300,21300,21300,0
|
|
20240426,165400,1590491350,21300,21300,21300,21300,0
|
|
20240426,165300,1590491350,21300,21300,21300,21300,0
|
|
20240426,165200,1590491350,21300,21300,21300,21300,0
|
|
20240426,165100,1590491350,21300,21300,21300,21300,0
|
|
20240426,165000,1590491350,21300,21300,21300,21300,0
|
|
20240426,164900,1590491350,21300,21300,21300,21300,0
|
|
20240426,164800,1590491350,21300,21300,21300,21300,0
|
|
20240426,164700,1590491350,21300,21300,21300,21300,0
|
|
20240426,164600,1590491350,21300,21300,21300,21300,0
|
|
20240426,164500,1590491350,21300,21300,21300,21300,0
|
|
20240426,164400,1590491350,21300,21300,21300,21300,0
|
|
20240426,164300,1590491350,21300,21300,21300,21300,0
|
|
20240426,164200,1590491350,21300,21300,21300,21300,0
|
|
20240426,164100,1590491350,21300,21300,21300,21300,0
|
|
20240426,164000,1590491350,21300,21300,21300,21300,0
|
|
20240426,163900,1590491350,21300,21300,21300,21300,0
|
|
20240426,163800,1590491350,21300,21300,21300,21300,0
|
|
20240426,163700,1590491350,21300,21300,21300,21300,0
|
|
20240426,163600,1590491350,21300,21300,21300,21300,0
|
|
20240426,163500,1590491350,21300,21300,21300,21300,0
|
|
20240426,163400,1590491350,21300,21300,21300,21300,1720
|
|
20240426,163300,1590491350,21300,21300,21300,21300,0
|
|
20240426,163200,1590491350,21300,21300,21300,21300,0
|
|
20240426,163100,1590491350,21300,21300,21300,21300,0
|
|
20240426,163000,1590491350,21300,21300,21300,21300,0
|
|
20240426,162900,1590491350,21300,21300,21300,21300,0
|
|
20240426,162800,1590491350,21300,21300,21300,21300,0
|
|
20240426,162700,1590491350,21300,21300,21300,21300,0
|
|
20240426,162600,1590491350,21300,21300,21300,21300,0
|
|
20240426,162500,1590491350,21300,21300,21300,21300,0
|
|
20240426,162400,1590491350,21300,21300,21300,21300,0
|
|
20240426,162300,1590491350,21300,21300,21300,21300,0
|
|
20240426,162200,1590491350,21300,21300,21300,21300,0
|
|
20240426,162100,1590491350,21300,21300,21300,21300,0
|
|
20240426,162000,1590491350,21300,21300,21300,21300,0
|
|
20240426,161900,1590491350,21300,21300,21300,21300,0
|
|
20240426,161800,1590491350,21300,21300,21300,21300,0
|
|
20240426,161700,1590491350,21300,21300,21300,21300,0
|
|
20240426,161600,1590491350,21300,21300,21300,21300,0
|
|
20240426,161500,1590491350,21300,21300,21300,21300,0
|
|
20240426,161400,1590491350,21300,21300,21300,21300,0
|
|
20240426,161300,1590491350,21300,21300,21300,21300,0
|
|
20240426,161200,1590491350,21300,21300,21300,21300,0
|
|
20240426,161100,1590491350,21300,21300,21300,21300,0
|
|
20240426,161000,1590491350,21300,21300,21300,21300,0
|
|
20240426,160900,1590491350,21300,21300,21300,21300,0
|
|
20240426,160800,1590491350,21300,21300,21300,21300,0
|
|
20240426,160700,1590491350,21300,21300,21300,21300,0
|
|
20240426,160600,1590491350,21300,21300,21300,21300,0
|
|
20240426,160500,1590491350,21300,21300,21300,21300,0
|
|
20240426,160400,1590491350,21300,21300,21300,21300,1720
|
|
20240426,160300,1590491350,21300,21300,21300,21300,0
|
|
20240426,160200,1590491350,21300,21300,21300,21300,0
|
|
20240426,160100,1590491350,21300,21300,21300,21300,0
|
|
20240426,160000,1590491350,21300,21300,21300,21300,0
|
|
20240426,155900,1590491350,21300,21300,21300,21300,0
|
|
20240426,155800,1590491350,21300,21300,21300,21300,0
|
|
20240426,155700,1590491350,21300,21300,21300,21300,0
|
|
20240426,155600,1590491350,21300,21300,21300,21300,0
|
|
20240426,155500,1590491350,21300,21300,21300,21300,0
|
|
20240426,155400,1590491350,21300,21300,21300,21300,0
|
|
20240426,155300,1590491350,21300,21300,21300,21300,0
|
|
20240426,155200,1590491350,21300,21300,21300,21300,0
|
|
20240426,155100,1590491350,21300,21300,21300,21300,0
|
|
20240426,155000,1590491350,21300,21300,21300,21300,0
|
|
20240426,154900,1590491350,21300,21300,21300,21300,0
|
|
20240426,154800,1590491350,21300,21300,21300,21300,0
|
|
20240426,154700,1590491350,21300,21300,21300,21300,0
|
|
20240426,154600,1590491350,21300,21300,21300,21300,0
|
|
20240426,154500,1590491350,21300,21300,21300,21300,0
|
|
20240426,154400,1590491350,21300,21300,21300,21300,0
|
|
20240426,154300,1590491350,21300,21300,21300,21300,0
|
|
20240426,154200,1590491350,21300,21300,21300,21300,0
|
|
20240426,154100,1590491350,21300,21300,21300,21300,0
|
|
20240426,154000,1590491350,21300,21300,21300,21300,0
|
|
20240426,153900,1590491350,21300,21300,21300,21300,0
|
|
20240426,153800,1590491350,21300,21300,21300,21300,0
|
|
20240426,153700,1590491350,21300,21300,21300,21300,0
|
|
20240426,153600,1590491350,21300,21300,21300,21300,0
|
|
20240426,153500,1590491350,21300,21300,21300,21300,0
|
|
20240426,153400,1590491350,21300,21300,21300,21300,1720
|
|
20240426,153300,1590491350,21300,21300,21300,21300,0
|
|
20240426,153200,1590491350,21300,21300,21300,21300,0
|
|
20240426,153100,1590491350,21300,21300,21300,21300,0
|
|
20240426,153000,1590491350,21300,21300,21300,21300,1720
|
|
20240426,152900,1553855350,21300,21300,21300,21300,0
|
|
20240426,152800,1553855350,21300,21300,21300,21300,0
|
|
20240426,152700,1553855350,21300,21300,21300,21300,0
|
|
20240426,152600,1553855350,21300,21300,21300,21300,0
|
|
20240426,152500,1553855350,21300,21300,21300,21300,0
|
|
20240426,152400,1553855350,21300,21300,21300,21300,0
|
|
20240426,152300,1553855350,21300,21300,21300,21300,0
|
|
20240426,152200,1553855350,21300,21300,21300,21300,0
|
|
20240426,152100,1553855350,21300,21300,21300,21300,0
|
|
20240426,152000,1553855350,21300,21300,21300,21300,0
|
|
20240426,151900,1553855350,21300,21300,21350,21300,512
|
|
20240426,151800,1542948550,21350,21300,21350,21300,216
|
|
20240426,151700,1538342100,21300,21300,21350,21300,615
|
|
20240426,151600,1525239450,21350,21350,21350,21300,660
|
|
20240426,151500,1511175400,21350,21300,21350,21300,173
|
|
20240426,151400,1507484050,21350,21400,21400,21300,369
|
|
20240426,151300,1499611250,21350,21400,21400,21300,1096
|
|
20240426,151200,1476217200,21350,21400,21400,21350,115
|
|
20240426,151100,1473761750,21350,21350,21350,21350,86
|
|
20240426,151000,1471925650,21400,21350,21400,21350,41
|
|
20240426,150900,1471050250,21350,21350,21400,21300,33
|
|
20240426,150800,1470346150,21350,21300,21400,21300,145
|
|
20240426,150700,1467250500,21350,21350,21350,21300,74
|
|
20240426,150600,1465671350,21350,21350,21400,21300,198
|
|
20240426,150500,1461442550,21300,21300,21350,21300,45
|
|
20240426,150400,1460483450,21300,21300,21350,21300,60
|
|
20240426,150300,1459205100,21300,21300,21350,21300,22
|
|
20240426,150200,1458736450,21300,21300,21350,21300,436
|
|
20240426,150100,1449449600,21300,21300,21350,21300,51
|
|
20240426,150000,1448362300,21300,21300,21350,21300,91
|
|
20240426,145900,1446420550,21300,21300,21350,21300,228
|
|
20240426,145800,1441562450,21350,21350,21350,21300,114
|
|
20240426,145700,1439134000,21300,21300,21350,21300,211
|
|
20240426,145600,1434639650,21350,21300,21350,21300,82
|
|
20240426,145500,1432891550,21300,21400,21400,21300,205
|
|
20240426,145400,1428520800,21400,21300,21400,21300,254
|
|
20240426,145300,1423100100,21300,21300,21350,21300,523
|
|
20240426,145200,1411959800,21300,21350,21350,21300,122
|
|
20240426,145100,1409360850,21300,21300,21350,21300,310
|
|
20240426,145000,1402752800,21300,21300,21350,21300,616
|
|
20240426,144900,1389631800,21300,21350,21350,21300,202
|
|
20240426,144800,1385329150,21300,21300,21350,21300,618
|
|
20240426,144700,1372165700,21350,21350,21350,21300,204
|
|
20240426,144600,1367817050,21400,21300,21400,21300,282
|
|
20240426,144500,1361802300,21300,21300,21350,21300,217
|
|
20240426,144400,1357179650,21350,21300,21350,21300,111
|
|
20240426,144300,1354815150,21300,21300,21350,21300,242
|
|
20240426,144200,1349660400,21300,21350,21350,21300,205
|
|
20240426,144100,1345288800,21300,21300,21350,21300,227
|
|
20240426,144000,1340453600,21300,21300,21400,21300,248
|
|
20240426,143900,1335161950,21350,21350,21400,21350,218
|
|
20240426,143800,1330507600,21350,21350,21400,21350,135
|
|
20240426,143700,1327625300,21350,21350,21400,21350,226
|
|
20240426,143600,1322800150,21350,21400,21400,21350,536
|
|
20240426,143500,1311356500,21350,21350,21350,21350,197
|
|
20240426,143400,1307150550,21350,21350,21400,21350,201
|
|
20240426,143300,1302859150,21350,21350,21400,21350,146
|
|
20240426,143200,1299742000,21400,21350,21400,21350,181
|
|
20240426,143100,1295877600,21350,21350,21400,21350,1259
|
|
20240426,143000,1268997900,21350,21350,21400,21350,179
|
|
20240426,142900,1265176200,21350,21350,21400,21350,126
|
|
20240426,142800,1262486050,21350,21400,21500,21350,243
|
|
20240426,142700,1257292300,21400,21400,21450,21350,160
|
|
20240426,142600,1253869800,21350,21400,21450,21350,120
|
|
20240426,142500,1251302850,21400,21450,21450,21400,23
|
|
20240426,142400,1250810600,21400,21400,21400,21400,26
|
|
20240426,142300,1250254200,21450,21400,21450,21350,34
|
|
20240426,142200,1249527000,21450,21400,21450,21350,306
|
|
20240426,142100,1242975450,21450,21400,21450,21400,259
|
|
20240426,142000,1237432800,21400,21450,21450,21400,93
|
|
20240426,141900,1235439850,21400,21400,21450,21400,35
|
|
20240426,141800,1234690800,21400,21450,21450,21400,43
|
|
20240426,141700,1233770350,21400,21400,21450,21400,48
|
|
20240426,141600,1232743050,21400,21450,21450,21400,19
|
|
20240426,141500,1232336400,21400,21450,21450,21400,32
|
|
20240426,141400,1231651500,21400,21400,21450,21400,32
|
|
20240426,141300,1230966650,21400,21450,21450,21400,26
|
|
20240426,141200,1230410200,21400,21400,21400,21400,33
|
|
20240426,141100,1229704000,21450,21400,21450,21400,20
|
|
20240426,141000,1229275950,21400,21400,21450,21400,93
|
|
20240426,140900,1227285700,21450,21400,21450,21400,27
|
|
20240426,140800,1226707600,21450,21450,21450,21400,77
|
|
20240426,140700,1225056150,21400,21400,21500,21400,31
|
|
20240426,140600,1224392300,21450,21400,21550,21400,35
|
|
20240426,140500,1223641950,21400,21500,21500,21400,26
|
|
20240426,140400,1223085450,21450,21400,21500,21350,382
|
|
20240426,140300,1214891600,21400,21450,21450,21400,25
|
|
20240426,140200,1214356400,21400,21400,21450,21400,29
|
|
20240426,140100,1213735750,21400,21450,21450,21400,22
|
|
20240426,140000,1213264900,21400,21450,21450,21400,572
|
|
20240426,135900,1200998900,21400,21400,21400,21350,105
|
|
20240426,135800,1198753050,21450,21400,21450,21400,141
|
|
20240426,135700,1195735550,21400,21450,21450,21400,20
|
|
20240426,135600,1195307450,21400,21450,21500,21400,417
|
|
20240426,135500,1186383250,21450,21450,21500,21400,129
|
|
20240426,135400,1183617500,21450,21500,21500,21450,320
|
|
20240426,135300,1176753300,21450,21450,21500,21450,43
|
|
20240426,135200,1175830800,21450,21500,21500,21450,24
|
|
20240426,135100,1175315750,21450,21500,21500,21450,35
|
|
20240426,135000,1174564950,21500,21400,21500,21400,51
|
|
20240426,134900,1173471950,21450,21500,21500,21450,361
|
|
20240426,134800,1165728350,21500,21450,21500,21450,55
|
|
20240426,134700,1164547450,21500,21450,21500,21450,23
|
|
20240426,134600,1164053950,21450,21500,21500,21450,55
|
|
20240426,134500,1162873950,21500,21500,21600,21450,68
|
|
20240426,134400,1161409650,21550,21500,21550,21450,63
|
|
20240426,134300,1160055750,21450,21500,21500,21450,41
|
|
20240426,134200,1159175300,21550,21500,21550,21450,26
|
|
20240426,134100,1158617150,21450,21450,21500,21450,34
|
|
20240426,134000,1157887700,21450,21550,21550,21450,32
|
|
20240426,133900,1157200950,21550,21450,21550,21450,194
|
|
20240426,133800,1153030450,21450,21500,21500,21450,56
|
|
20240426,133700,1151827550,21450,21500,21500,21450,31
|
|
20240426,133600,1151162550,21500,21500,21500,21450,29
|
|
20240426,133500,1150540350,21500,21450,21500,21450,128
|
|
20240426,133400,1147789950,21500,21450,21500,21450,86
|
|
20240426,133300,1145945150,21500,21550,21550,21500,74
|
|
20240426,133200,1144353900,21500,21550,21550,21500,81
|
|
20240426,133100,1142611550,21500,21550,21550,21500,24
|
|
20240426,133000,1142094950,21500,21500,21550,21450,35
|
|
20240426,132900,1141342700,21450,21550,21550,21450,136
|
|
20240426,132800,1138418150,21500,21500,21600,21500,70
|
|
20240426,132700,1136908250,21500,21450,21500,21450,41
|
|
20240426,132600,1136028250,21500,21500,21500,21450,58
|
|
20240426,132500,1134782900,21450,21450,21500,21400,82
|
|
20240426,132400,1133025200,21450,21400,21450,21400,26
|
|
20240426,132300,1132468400,21450,21350,21450,21350,24
|
|
20240426,132200,1131955400,21400,21350,21450,21350,38
|
|
20240426,132100,1131142500,21400,21400,21400,21350,26
|
|
20240426,132000,1130587150,21450,21450,21450,21400,72
|
|
20240426,131900,1129046250,21400,21350,21450,21350,26
|
|
20240426,131800,1128490850,21350,21400,21400,21350,32
|
|
20240426,131700,1127806550,21350,21400,21450,21350,75
|
|
20240426,131600,1126202550,21400,21400,21450,21350,218
|
|
20240426,131500,1121533650,21350,21400,21400,21350,28
|
|
20240426,131400,1120935700,21350,21450,21450,21350,12
|
|
20240426,131300,1120679300,21350,21400,21400,21350,150
|
|
20240426,131200,1117470600,21350,21450,21450,21350,224
|
|
20240426,131100,1112682650,21400,21400,21400,21350,2583
|
|
20240426,131000,1057534250,21450,21400,21450,21400,57
|
|
20240426,130900,1056314250,21400,21500,21500,21300,5283
|
|
20240426,130800,943355050,21500,21500,21500,21450,1089
|
|
20240426,130700,919942850,21500,21500,21550,21500,39
|
|
20240426,130600,919104250,21500,21500,21550,21450,18
|
|
20240426,130500,918717650,21500,21450,21500,21450,160
|
|
20240426,130400,915278350,21500,21650,21650,21500,3421
|
|
20240426,130300,841608150,21600,21600,21600,21600,41
|
|
20240426,130200,840722550,21650,21600,21650,21600,30
|
|
20240426,130100,840074400,21600,21650,21650,21600,35
|
|
20240426,130000,839318250,21650,21600,21650,21600,22
|
|
20240426,125900,838843000,21600,21650,21650,21600,32
|
|
20240426,125800,838151650,21650,21700,21700,21600,51
|
|
20240426,125700,837048550,21700,21650,21700,21650,35
|
|
20240426,125600,836290200,21700,21700,21700,21650,304
|
|
20240426,125500,829703900,21650,21700,21700,21650,24
|
|
20240426,125400,829184250,21700,21650,21700,21650,26
|
|
20240426,125300,828621250,21650,21700,21700,21650,162
|
|
20240426,125200,825110900,21700,21600,21700,21600,1830
|
|
20240426,125100,785405100,21650,21600,21650,21600,954
|
|
20240426,125000,764752300,21600,21650,21650,21600,1007
|
|
20240426,124900,742951600,21650,21650,21650,21650,467
|
|
20240426,124800,732841050,21600,21650,21700,21600,976
|
|
20240426,124700,711727800,21600,21550,21600,21550,261
|
|
20240426,124600,706090800,21550,21550,21600,21550,41
|
|
20240426,124500,705207200,21550,21600,21600,21550,13
|
|
20240426,124400,704926850,21550,21600,21600,21550,46
|
|
20240426,124300,703935450,21550,21600,21600,21550,21
|
|
20240426,124200,703482650,21550,21550,21600,21550,46
|
|
20240426,124100,702491150,21550,21550,21600,21550,21
|
|
20240426,124000,702038200,21600,21600,21600,21550,42
|
|
20240426,123900,701132950,21550,21550,21600,21550,20
|
|
20240426,123800,700701800,21550,21600,21600,21550,364
|
|
20240426,123700,692841350,21600,21550,21600,21550,34
|
|
20240426,123600,692108450,21550,21550,21600,21550,29
|
|
20240426,123500,691483450,21550,21550,21600,21550,21
|
|
20240426,123400,691030850,21600,21550,21600,21550,38
|
|
20240426,123300,690211600,21550,21550,21600,21550,31
|
|
20240426,123200,689543350,21550,21550,21550,21500,194
|
|
20240426,123100,685363950,21500,21500,21550,21500,35
|
|
20240426,123000,684611350,21500,21550,21550,21500,21
|
|
20240426,122900,684159750,21500,21500,21550,21500,35
|
|
20240426,122800,683407100,21500,21500,21550,21500,31
|
|
20240426,122700,682740500,21500,21550,21550,21500,53
|
|
20240426,122600,681599850,21500,21500,21550,21500,36
|
|
20240426,122500,680825550,21550,21500,21550,21500,41
|
|
20240426,122400,679942950,21500,21500,21500,21450,151
|
|
20240426,122300,676697100,21450,21450,21500,21450,52
|
|
20240426,122200,675581550,21450,21450,21500,21450,14
|
|
20240426,122100,675281150,21450,21450,21500,21450,43
|
|
20240426,122000,674358700,21500,21450,21500,21450,6
|
|
20240426,121900,674229950,21450,21450,21500,21450,54
|
|
20240426,121800,673071250,21500,21500,21550,21450,356
|
|
20240426,121700,665416150,21500,21500,21550,21500,43
|
|
20240426,121600,664491500,21500,21550,21550,21500,19
|
|
20240426,121500,664082900,21500,21500,21550,21500,33
|
|
20240426,121400,663373350,21500,21500,21550,21500,34
|
|
20240426,121300,662642250,21500,21550,21550,21500,224
|
|
20240426,121200,657825950,21500,21400,21500,21400,158
|
|
20240426,121100,654433300,21400,21350,21400,21350,33
|
|
20240426,121000,653728300,21400,21450,21450,21350,41
|
|
20240426,120900,652851250,21400,21400,21400,21350,102
|
|
20240426,120800,650669100,21350,21400,21400,21350,81
|
|
20240426,120700,648937150,21400,21350,21400,21350,27
|
|
20240426,120600,648360650,21350,21350,21400,21350,34
|
|
20240426,120500,647634700,21400,21350,21400,21350,43
|
|
20240426,120400,646715600,21350,21350,21350,21350,26
|
|
20240426,120300,646160500,21350,21350,21400,21350,37
|
|
20240426,120200,645370400,21400,21350,21400,21350,34
|
|
20240426,120100,644644350,21400,21350,21400,21350,13
|
|
20240426,120000,644366750,21350,21400,21400,21350,40
|
|
20240426,115900,643512550,21400,21400,21400,21350,63
|
|
20240426,115800,642164850,21350,21350,21400,21350,69
|
|
20240426,115700,640690750,21400,21350,21400,21350,21
|
|
20240426,115600,640242150,21350,21400,21400,21350,27
|
|
20240426,115500,639665650,21400,21300,21400,21300,614
|
|
20240426,115400,626549900,21300,21300,21350,21300,95
|
|
20240426,115300,624523900,21350,21350,21350,21300,15
|
|
20240426,115200,624204250,21350,21350,21350,21300,85
|
|
20240426,115100,622391650,21350,21300,21350,21300,32
|
|
20240426,115000,621709200,21300,21350,21350,21300,58
|
|
20240426,114900,620473650,21300,21300,21350,21300,34
|
|
20240426,114800,619749300,21300,21350,21350,21300,28
|
|
20240426,114700,619152750,21350,21300,21350,21300,152
|
|
20240426,114600,615915100,21350,21350,21350,21300,46
|
|
20240426,114500,614934350,21300,21350,21350,21300,40
|
|
20240426,114400,614081450,21300,21350,21350,21300,42
|
|
20240426,114300,613186750,21350,21400,21400,21300,1441
|
|
20240426,114200,582379650,21400,21450,21450,21400,33
|
|
20240426,114100,581673350,21400,21400,21450,21400,39
|
|
20240426,114000,580838350,21450,21450,21450,21400,7
|
|
20240426,113900,580688400,21400,21400,21400,21400,43
|
|
20240426,113800,579768200,21450,21450,21450,21400,171
|
|
20240426,113700,576100950,21400,21400,21450,21400,48
|
|
20240426,113600,575073650,21400,21350,21400,21350,173
|
|
20240426,113500,571372200,21350,21400,21400,21350,32
|
|
20240426,113400,570688900,21350,21400,21400,21350,20
|
|
20240426,113300,570261750,21350,21350,21400,21350,47
|
|
20240426,113200,569258250,21400,21350,21400,21350,16
|
|
20240426,113100,568916500,21350,21350,21400,21350,44
|
|
20240426,113000,567977050,21400,21350,21400,21350,23
|
|
20240426,112900,567485850,21350,21400,21400,21350,89
|
|
20240426,112800,565585550,21400,21400,21400,21350,49
|
|
20240426,112700,564537900,21350,21450,21450,21350,75
|
|
20240426,112600,562934200,21400,21400,21450,21400,61
|
|
20240426,112500,561628700,21400,21400,21400,21350,63
|
|
20240426,112400,560281550,21350,21350,21450,21350,185
|
|
20240426,112300,556321750,21350,21400,21400,21350,239
|
|
20240426,112200,551208650,21400,21350,21400,21350,564
|
|
20240426,112100,539141100,21350,21400,21400,21350,80
|
|
20240426,112000,537430950,21350,21400,21400,21350,154
|
|
20240426,111900,534137300,21400,21350,21400,21350,88
|
|
20240426,111800,532256300,21350,21350,21400,21350,39
|
|
20240426,111700,531423150,21400,21350,21400,21350,32
|
|
20240426,111600,530739850,21350,21350,21400,21350,38
|
|
20240426,111500,529928200,21350,21400,21400,21350,12
|
|
20240426,111400,529671800,21350,21400,21400,21350,571
|
|
20240426,111300,517454300,21350,21350,21350,21350,254
|
|
20240426,111200,512031400,21350,21350,21400,21350,106
|
|
20240426,111100,509765650,21400,21450,21450,21400,122
|
|
20240426,111000,507154800,21400,21450,21450,21400,85
|
|
20240426,110900,505333050,21450,21400,21500,21400,15
|
|
20240426,110800,505011300,21450,21450,21500,21450,310
|
|
20240426,110700,498361650,21500,21500,21500,21450,12
|
|
20240426,110600,498104100,21500,21450,21500,21450,11
|
|
20240426,110500,497868050,21450,21450,21450,21450,3
|
|
20240426,110400,497803700,21500,21550,21550,21500,11
|
|
20240426,110300,497567150,21500,21500,21500,21500,131
|
|
20240426,110200,494750650,21500,21500,21500,21500,1
|
|
20240426,110100,494729150,21450,21500,21500,21450,3
|
|
20240426,110000,494664750,21450,21450,21450,21450,523
|
|
20240426,105900,483446400,21450,21400,21450,21400,3
|
|
20240426,105800,483382100,21400,21400,21450,21400,8
|
|
20240426,105700,483210750,21450,21450,21450,21450,3
|
|
20240426,105600,483146400,21450,21350,21450,21350,1120
|
|
20240426,105500,459234300,21400,21350,21400,21300,60
|
|
20240426,105400,457952200,21300,21350,21400,21300,550
|
|
20240426,105300,446212500,21400,21400,21400,21400,13
|
|
20240426,105200,445934300,21400,21400,21400,21350,24
|
|
20240426,105100,445420900,21400,21400,21400,21400,4
|
|
20240426,105000,445335300,21400,21350,21400,21300,968
|
|
20240426,104900,424668550,21400,21450,21450,21400,136
|
|
20240426,104800,421757950,21450,21450,21450,21400,155
|
|
20240426,104700,418440800,21450,21450,21450,21450,2
|
|
20240426,104600,418397900,21450,21450,21450,21400,6
|
|
20240426,104500,418269250,21450,21450,21450,21450,2
|
|
20240426,104400,418226350,21350,21350,21350,21350,0
|
|
20240426,104300,418226350,21350,21350,21350,21350,221
|
|
20240426,104200,413508000,21300,21300,21300,21250,1279
|
|
20240426,104100,386266300,21350,21350,21350,21300,3
|
|
20240426,104000,386202300,21300,21350,21350,21300,75
|
|
20240426,103900,384604650,21300,21350,21400,21300,1196
|
|
20240426,103800,359120500,21350,21350,21400,21350,43
|
|
20240426,103700,358202350,21350,21400,21450,21350,321
|
|
20240426,103600,351346350,21450,21400,21450,21400,96
|
|
20240426,103500,349291900,21400,21450,21500,21400,833
|
|
20240426,103400,331426650,21500,21500,21500,21500,0
|
|
20240426,103300,331426650,21500,21500,21500,21450,58
|
|
20240426,103200,330182350,21450,21500,21500,21450,63
|
|
20240426,103100,328830350,21500,21500,21500,21450,3
|
|
20240426,103000,328765900,21500,21500,21500,21500,21
|
|
20240426,102900,328314400,21500,21450,21500,21450,21
|
|
20240426,102800,327863750,21450,21450,21450,21450,1
|
|
20240426,102700,327842300,21450,21500,21500,21450,31
|
|
20240426,102600,327175900,21500,21550,21550,21500,51
|
|
20240426,102500,326079250,21500,21550,21550,21500,90
|
|
20240426,102400,324144050,21550,21550,21550,21500,23
|
|
20240426,102300,323649200,21500,21550,21550,21500,40
|
|
20240426,102200,322788150,21550,21550,21550,21500,66
|
|
20240426,102100,321369000,21500,21500,21550,21500,158
|
|
20240426,102000,317971900,21500,21500,21550,21500,1050
|
|
20240426,101900,295396350,21550,21600,21600,21500,506
|
|
20240426,101800,284509600,21600,21600,21600,21600,2
|
|
20240426,101700,284466400,21600,21600,21600,21600,1
|
|
20240426,101600,284444800,21600,21550,21600,21550,3
|
|
20240426,101500,284380050,21600,21600,21600,21600,68
|
|
20240426,101400,282911250,21550,21600,21600,21550,3
|
|
20240426,101300,282846500,21600,21600,21600,21600,3
|
|
20240426,101200,282781700,21550,21600,21600,21550,8
|
|
20240426,101100,282609000,21600,21550,21600,21550,120
|
|
20240426,101000,280022000,21550,21550,21550,21500,27
|
|
20240426,100900,279440250,21550,21600,21600,21500,658
|
|
20240426,100800,265262050,21600,21600,21600,21550,102
|
|
20240426,100700,263058900,21600,21600,21600,21550,1299
|
|
20240426,100600,235022450,21600,21650,21650,21600,51
|
|
20240426,100500,233920800,21650,21650,21650,21650,3
|
|
20240426,100400,233855850,21600,21650,21650,21600,62
|
|
20240426,100300,232513650,21700,21700,21700,21700,2
|
|
20240426,100200,232470250,21700,21700,21700,21700,1
|
|
20240426,100100,232448550,21650,21650,21650,21650,129
|
|
20240426,100000,229655700,21700,21700,21700,21700,2
|
|
20240426,095900,229612300,21700,21700,21700,21700,3
|
|
20240426,095800,229547200,21700,21700,21700,21700,3
|
|
20240426,095700,229482100,21650,21600,21650,21600,86
|
|
20240426,095600,227620300,21650,21650,21650,21650,1
|
|
20240426,095500,227598650,21650,21650,21650,21650,47
|
|
20240426,095400,226581100,21600,21600,21600,21600,19
|
|
20240426,095300,226170700,21650,21650,21650,21600,9
|
|
20240426,095200,225975900,21650,21600,21650,21600,19
|
|
20240426,095100,225565450,21650,21600,21650,21600,18
|
|
20240426,095000,225176550,21600,21650,21650,21600,522
|
|
20240426,094900,213901100,21650,21600,21650,21600,19
|
|
20240426,094800,213490650,21650,21600,21650,21600,18
|
|
20240426,094700,213101750,21650,21700,21700,21650,357
|
|
20240426,094600,205371600,21700,21700,21700,21700,1
|
|
20240426,094500,205349900,21700,21700,21700,21650,4
|
|
20240426,094400,205263150,21700,21700,21700,21650,4
|
|
20240426,094300,205176400,21700,21700,21700,21700,7
|
|
20240426,094200,205024500,21600,21600,21700,21600,68
|
|
20240426,094100,203552800,21650,21600,21700,21600,360
|
|
20240426,094000,195772200,21600,21600,21600,21600,97
|
|
20240426,093900,193677000,21550,21600,21600,21550,4
|
|
20240426,093800,193590650,21550,21550,21600,21550,119
|
|
20240426,093700,191025950,21550,21550,21550,21550,50
|
|
20240426,093600,189948450,21600,21600,21600,21600,160
|
|
20240426,093500,186492450,21650,21700,21700,21600,1312
|
|
20240426,093400,158041000,21700,21650,21700,21650,3
|
|
20240426,093300,157976000,21700,21700,21700,21700,21
|
|
20240426,093200,157520300,21650,21650,21650,21650,0
|
|
20240426,093100,157520300,21650,21650,21650,21650,0
|
|
20240426,093000,157520300,21650,21750,21750,21650,3
|
|
20240426,092900,157455150,21650,21650,21650,21650,0
|
|
20240426,092800,157455150,21650,21650,21650,21650,1
|
|
20240426,092700,157433500,21600,21600,21600,21600,1
|
|
20240426,092600,157411900,21600,21650,21800,21600,332
|
|
20240426,092500,150187850,21600,21600,21600,21600,118
|
|
20240426,092400,147639050,21550,21600,21600,21550,33
|
|
20240426,092300,146926750,21600,21650,21650,21600,301
|
|
20240426,092200,140424400,21700,21700,21700,21700,82
|
|
20240426,092100,138645000,21700,21700,21700,21700,21
|
|
20240426,092000,138189300,21650,21650,21650,21650,1030
|
|
20240426,091900,115889800,21600,21600,21600,21600,37
|
|
20240426,091800,115090600,21650,21650,21650,21600,114
|
|
20240426,091700,112622550,21650,21700,21700,21650,1638
|
|
20240426,091600,77092850,21700,21700,21700,21700,2
|
|
20240426,091500,77049450,21700,21800,21800,21700,70
|
|
20240426,091400,75524750,21750,21700,21750,21700,772
|
|
20240426,091300,58736650,21700,21700,21700,21700,125
|
|
20240426,091200,56024150,21750,21700,21750,21700,279
|
|
20240426,091100,49969650,21700,21700,21700,21500,323
|
|
20240426,091000,42962000,21700,21550,21750,21500,250
|
|
20240426,090900,37567400,21600,21550,21600,21500,187
|
|
20240426,090800,33538000,21550,21500,21650,21500,38
|
|
20240426,090700,32720600,21500,21700,21700,21500,47
|
|
20240426,090600,31703750,21450,21550,21700,21450,196
|
|
20240426,090500,27488050,21450,21500,21500,21450,394
|
|
20240426,090400,19030900,21500,21450,21500,21450,41
|
|
20240426,090300,18149550,21450,21500,21500,21450,243
|
|
20240426,090200,12925750,21500,21500,21550,21500,30
|
|
20240426,090100,12280500,21500,21500,21500,21500,6
|
|
20240426,090000,12151500,21600,21500,21600,21500,565
|