577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183400,2497108900,24700,24700,24700,24700,3758
|
|
20240426,183300,2497108900,24700,24700,24700,24700,0
|
|
20240426,183200,2497108900,24700,24700,24700,24700,0
|
|
20240426,183100,2497108900,24700,24700,24700,24700,0
|
|
20240426,183000,2497108900,24700,24700,24700,24700,0
|
|
20240426,182900,2497108900,24700,24700,24700,24700,0
|
|
20240426,182800,2497108900,24700,24700,24700,24700,0
|
|
20240426,182700,2497108900,24700,24700,24700,24700,0
|
|
20240426,182600,2497108900,24700,24700,24700,24700,0
|
|
20240426,182500,2497108900,24700,24700,24700,24700,0
|
|
20240426,182400,2497108900,24700,24700,24700,24700,0
|
|
20240426,182300,2497108900,24700,24700,24700,24700,0
|
|
20240426,182200,2497108900,24700,24700,24700,24700,0
|
|
20240426,182100,2497108900,24700,24700,24700,24700,0
|
|
20240426,182000,2497108900,24700,24700,24700,24700,0
|
|
20240426,181900,2497108900,24700,24700,24700,24700,0
|
|
20240426,181800,2497108900,24700,24700,24700,24700,0
|
|
20240426,181700,2497108900,24700,24700,24700,24700,0
|
|
20240426,181600,2497108900,24700,24700,24700,24700,0
|
|
20240426,181500,2497108900,24700,24700,24700,24700,0
|
|
20240426,181400,2497108900,24700,24700,24700,24700,0
|
|
20240426,181300,2497108900,24700,24700,24700,24700,0
|
|
20240426,181200,2497108900,24700,24700,24700,24700,0
|
|
20240426,181100,2497108900,24700,24700,24700,24700,0
|
|
20240426,181000,2497108900,24700,24700,24700,24700,0
|
|
20240426,180900,2497108900,24700,24700,24700,24700,0
|
|
20240426,180800,2497108900,24700,24700,24700,24700,0
|
|
20240426,180700,2497108900,24700,24700,24700,24700,0
|
|
20240426,180600,2497108900,24700,24700,24700,24700,0
|
|
20240426,180500,2497108900,24700,24700,24700,24700,0
|
|
20240426,180400,2497108900,24700,24700,24700,24700,3758
|
|
20240426,180300,2497108900,24700,24700,24700,24700,0
|
|
20240426,180200,2497108900,24700,24700,24700,24700,0
|
|
20240426,180100,2497108900,24700,24700,24700,24700,0
|
|
20240426,180000,2497108900,24700,24700,24700,24700,0
|
|
20240426,175900,2497108900,24700,24700,24700,24700,0
|
|
20240426,175800,2497108900,24700,24700,24700,24700,0
|
|
20240426,175700,2497108900,24700,24700,24700,24700,0
|
|
20240426,175600,2497108900,24700,24700,24700,24700,0
|
|
20240426,175500,2497108900,24700,24700,24700,24700,0
|
|
20240426,175400,2497108900,24700,24700,24700,24700,0
|
|
20240426,175300,2497108900,24700,24700,24700,24700,0
|
|
20240426,175200,2497108900,24700,24700,24700,24700,0
|
|
20240426,175100,2497108900,24700,24700,24700,24700,0
|
|
20240426,175000,2497108900,24700,24700,24700,24700,0
|
|
20240426,174900,2497108900,24700,24700,24700,24700,0
|
|
20240426,174800,2497108900,24700,24700,24700,24700,0
|
|
20240426,174700,2497108900,24700,24700,24700,24700,0
|
|
20240426,174600,2497108900,24700,24700,24700,24700,0
|
|
20240426,174500,2497108900,24700,24700,24700,24700,0
|
|
20240426,174400,2497108900,24700,24700,24700,24700,0
|
|
20240426,174300,2497108900,24700,24700,24700,24700,0
|
|
20240426,174200,2497108900,24700,24700,24700,24700,0
|
|
20240426,174100,2497108900,24700,24700,24700,24700,0
|
|
20240426,174000,2497108900,24700,24700,24700,24700,0
|
|
20240426,173900,2497108900,24700,24700,24700,24700,0
|
|
20240426,173800,2497108900,24700,24700,24700,24700,0
|
|
20240426,173700,2497108900,24700,24700,24700,24700,0
|
|
20240426,173600,2497108900,24700,24700,24700,24700,0
|
|
20240426,173500,2497108900,24700,24700,24700,24700,0
|
|
20240426,173400,2497108900,24700,24700,24700,24700,3758
|
|
20240426,173300,2497108900,24700,24700,24700,24700,0
|
|
20240426,173200,2497108900,24700,24700,24700,24700,0
|
|
20240426,173100,2497108900,24700,24700,24700,24700,0
|
|
20240426,173000,2497108900,24700,24700,24700,24700,0
|
|
20240426,172900,2497108900,24700,24700,24700,24700,0
|
|
20240426,172800,2497108900,24700,24700,24700,24700,0
|
|
20240426,172700,2497108900,24700,24700,24700,24700,0
|
|
20240426,172600,2497108900,24700,24700,24700,24700,0
|
|
20240426,172500,2497108900,24700,24700,24700,24700,0
|
|
20240426,172400,2497108900,24700,24700,24700,24700,0
|
|
20240426,172300,2497108900,24700,24700,24700,24700,0
|
|
20240426,172200,2497108900,24700,24700,24700,24700,0
|
|
20240426,172100,2497108900,24700,24700,24700,24700,0
|
|
20240426,172000,2497108900,24700,24700,24700,24700,0
|
|
20240426,171900,2497108900,24700,24700,24700,24700,0
|
|
20240426,171800,2497108900,24700,24700,24700,24700,0
|
|
20240426,171700,2497108900,24700,24700,24700,24700,0
|
|
20240426,171600,2497108900,24700,24700,24700,24700,0
|
|
20240426,171500,2497108900,24700,24700,24700,24700,0
|
|
20240426,171400,2497108900,24700,24700,24700,24700,0
|
|
20240426,171300,2497108900,24700,24700,24700,24700,0
|
|
20240426,171200,2497108900,24700,24700,24700,24700,0
|
|
20240426,171100,2497108900,24700,24700,24700,24700,0
|
|
20240426,171000,2497108900,24700,24700,24700,24700,0
|
|
20240426,170900,2497108900,24700,24700,24700,24700,0
|
|
20240426,170800,2497108900,24700,24700,24700,24700,0
|
|
20240426,170700,2497108900,24700,24700,24700,24700,0
|
|
20240426,170600,2497108900,24700,24700,24700,24700,0
|
|
20240426,170500,2497108900,24700,24700,24700,24700,0
|
|
20240426,170400,2497108900,24700,24700,24700,24700,3758
|
|
20240426,170300,2497108900,24700,24700,24700,24700,0
|
|
20240426,170200,2497108900,24700,24700,24700,24700,0
|
|
20240426,170100,2497108900,24700,24700,24700,24700,0
|
|
20240426,170000,2497108900,24700,24700,24700,24700,0
|
|
20240426,165900,2497108900,24700,24700,24700,24700,0
|
|
20240426,165800,2497108900,24700,24700,24700,24700,0
|
|
20240426,165700,2497108900,24700,24700,24700,24700,0
|
|
20240426,165600,2497108900,24700,24700,24700,24700,0
|
|
20240426,165500,2497108900,24700,24700,24700,24700,0
|
|
20240426,165400,2497108900,24700,24700,24700,24700,0
|
|
20240426,165300,2497108900,24700,24700,24700,24700,0
|
|
20240426,165200,2497108900,24700,24700,24700,24700,0
|
|
20240426,165100,2497108900,24700,24700,24700,24700,0
|
|
20240426,165000,2497108900,24700,24700,24700,24700,0
|
|
20240426,164900,2497108900,24700,24700,24700,24700,0
|
|
20240426,164800,2497108900,24700,24700,24700,24700,0
|
|
20240426,164700,2497108900,24700,24700,24700,24700,0
|
|
20240426,164600,2497108900,24700,24700,24700,24700,0
|
|
20240426,164500,2497108900,24700,24700,24700,24700,0
|
|
20240426,164400,2497108900,24700,24700,24700,24700,0
|
|
20240426,164300,2497108900,24700,24700,24700,24700,0
|
|
20240426,164200,2497108900,24700,24700,24700,24700,0
|
|
20240426,164100,2497108900,24700,24700,24700,24700,0
|
|
20240426,164000,2497108900,24700,24700,24700,24700,0
|
|
20240426,163900,2497108900,24700,24700,24700,24700,0
|
|
20240426,163800,2497108900,24700,24700,24700,24700,0
|
|
20240426,163700,2497108900,24700,24700,24700,24700,0
|
|
20240426,163600,2497108900,24700,24700,24700,24700,0
|
|
20240426,163500,2497108900,24700,24700,24700,24700,0
|
|
20240426,163400,2497108900,24700,24700,24700,24700,3758
|
|
20240426,163300,2497108900,24700,24700,24700,24700,0
|
|
20240426,163200,2497108900,24700,24700,24700,24700,0
|
|
20240426,163100,2497108900,24700,24700,24700,24700,0
|
|
20240426,163000,2497108900,24700,24700,24700,24700,0
|
|
20240426,162900,2497108900,24700,24700,24700,24700,0
|
|
20240426,162800,2497108900,24700,24700,24700,24700,0
|
|
20240426,162700,2497108900,24700,24700,24700,24700,0
|
|
20240426,162600,2497108900,24700,24700,24700,24700,0
|
|
20240426,162500,2497108900,24700,24700,24700,24700,0
|
|
20240426,162400,2497108900,24700,24700,24700,24700,0
|
|
20240426,162300,2497108900,24700,24700,24700,24700,0
|
|
20240426,162200,2497108900,24700,24700,24700,24700,0
|
|
20240426,162100,2497108900,24700,24700,24700,24700,0
|
|
20240426,162000,2497108900,24700,24700,24700,24700,0
|
|
20240426,161900,2497108900,24700,24700,24700,24700,0
|
|
20240426,161800,2497108900,24700,24700,24700,24700,0
|
|
20240426,161700,2497108900,24700,24700,24700,24700,0
|
|
20240426,161600,2497108900,24700,24700,24700,24700,0
|
|
20240426,161500,2497108900,24700,24700,24700,24700,0
|
|
20240426,161400,2497108900,24700,24700,24700,24700,0
|
|
20240426,161300,2497108900,24700,24700,24700,24700,0
|
|
20240426,161200,2497108900,24700,24700,24700,24700,0
|
|
20240426,161100,2497108900,24700,24700,24700,24700,0
|
|
20240426,161000,2497108900,24700,24700,24700,24700,0
|
|
20240426,160900,2497108900,24700,24700,24700,24700,0
|
|
20240426,160800,2497108900,24700,24700,24700,24700,0
|
|
20240426,160700,2497108900,24700,24700,24700,24700,0
|
|
20240426,160600,2497108900,24700,24700,24700,24700,0
|
|
20240426,160500,2497108900,24700,24700,24700,24700,0
|
|
20240426,160400,2497108900,24700,24700,24700,24700,3758
|
|
20240426,160300,2497108900,24700,24700,24700,24700,0
|
|
20240426,160200,2497108900,24700,24700,24700,24700,0
|
|
20240426,160100,2497108900,24700,24700,24700,24700,0
|
|
20240426,160000,2497108900,24700,24700,24700,24700,0
|
|
20240426,155900,2497108900,24700,24700,24700,24700,0
|
|
20240426,155800,2497108900,24700,24700,24700,24700,0
|
|
20240426,155700,2497108900,24700,24700,24700,24700,0
|
|
20240426,155600,2497108900,24700,24700,24700,24700,0
|
|
20240426,155500,2497108900,24700,24700,24700,24700,0
|
|
20240426,155400,2497108900,24700,24700,24700,24700,0
|
|
20240426,155300,2497108900,24700,24700,24700,24700,0
|
|
20240426,155200,2497108900,24700,24700,24700,24700,0
|
|
20240426,155100,2497108900,24700,24700,24700,24700,0
|
|
20240426,155000,2497108900,24700,24700,24700,24700,0
|
|
20240426,154900,2497108900,24700,24700,24700,24700,0
|
|
20240426,154800,2497108900,24700,24700,24700,24700,0
|
|
20240426,154700,2497108900,24700,24700,24700,24700,0
|
|
20240426,154600,2497108900,24700,24700,24700,24700,0
|
|
20240426,154500,2497108900,24700,24700,24700,24700,0
|
|
20240426,154400,2497108900,24700,24700,24700,24700,0
|
|
20240426,154300,2497108900,24700,24700,24700,24700,0
|
|
20240426,154200,2497108900,24700,24700,24700,24700,0
|
|
20240426,154100,2497108900,24700,24700,24700,24700,0
|
|
20240426,154000,2497108900,24700,24700,24700,24700,0
|
|
20240426,153900,2497108900,24700,24700,24700,24700,0
|
|
20240426,153800,2497108900,24700,24700,24700,24700,0
|
|
20240426,153700,2497108900,24700,24700,24700,24700,0
|
|
20240426,153600,2497108900,24700,24700,24700,24700,0
|
|
20240426,153500,2497108900,24700,24700,24700,24700,0
|
|
20240426,153400,2497108900,24700,24700,24700,24700,3758
|
|
20240426,153300,2497108900,24700,24700,24700,24700,0
|
|
20240426,153200,2497108900,24700,24700,24700,24700,0
|
|
20240426,153100,2497108900,24700,24700,24700,24700,0
|
|
20240426,153000,2497108900,24700,24700,24700,24700,3758
|
|
20240426,152900,2404286300,24650,24650,24650,24650,0
|
|
20240426,152800,2404286300,24650,24650,24650,24650,0
|
|
20240426,152700,2404286300,24650,24650,24650,24650,0
|
|
20240426,152600,2404286300,24650,24650,24650,24650,0
|
|
20240426,152500,2404286300,24650,24650,24650,24650,0
|
|
20240426,152400,2404286300,24650,24650,24650,24650,0
|
|
20240426,152300,2404286300,24650,24650,24650,24650,0
|
|
20240426,152200,2404286300,24650,24650,24650,24650,0
|
|
20240426,152100,2404286300,24650,24650,24650,24650,0
|
|
20240426,152000,2404286300,24650,24650,24650,24650,0
|
|
20240426,151900,2404286300,24650,24700,24750,24600,798
|
|
20240426,151800,2384587350,24750,24650,24750,24650,246
|
|
20240426,151700,2378517300,24650,24650,24750,24650,21
|
|
20240426,151600,2377999350,24650,24500,24750,24500,1265
|
|
20240426,151500,2346817050,24500,24550,24550,24500,521
|
|
20240426,151400,2334051350,24550,24550,24550,24500,468
|
|
20240426,151300,2322562300,24550,24550,24550,24550,58
|
|
20240426,151200,2321138400,24550,24600,24600,24550,99
|
|
20240426,151100,2318703400,24600,24550,24600,24550,57
|
|
20240426,151000,2317303000,24600,24600,24600,24600,105
|
|
20240426,150900,2314720000,24650,24600,24650,24600,216
|
|
20240426,150800,2309401350,24600,24550,24600,24550,361
|
|
20240426,150700,2300522250,24550,24550,24550,24550,147
|
|
20240426,150600,2296913400,24550,24600,24600,24550,122
|
|
20240426,150500,2293913300,24600,24500,24600,24500,678
|
|
20240426,150400,2277258400,24500,24500,24500,24500,66
|
|
20240426,150300,2275641400,24500,24500,24500,24500,147
|
|
20240426,150200,2272039900,24500,24500,24500,24500,0
|
|
20240426,150100,2272039900,24500,24500,24500,24500,11
|
|
20240426,150000,2271770400,24500,24500,24500,24500,3
|
|
20240426,145900,2271696900,24500,24500,24500,24500,32
|
|
20240426,145800,2270912900,24500,24500,24550,24500,199
|
|
20240426,145700,2266032400,24450,24450,24450,24400,365
|
|
20240426,145600,2257110100,24450,24450,24450,24450,22
|
|
20240426,145500,2256572200,24500,24450,24500,24450,37
|
|
20240426,145400,2255667150,24450,24500,24500,24450,138
|
|
20240426,145300,2252289050,24500,24500,24500,24500,125
|
|
20240426,145200,2249226550,24500,24500,24500,24500,55
|
|
20240426,145100,2247879050,24500,24550,24550,24500,24
|
|
20240426,145000,2247291000,24500,24500,24500,24500,128
|
|
20240426,144900,2244155000,24500,24450,24550,24450,1023
|
|
20240426,144800,2219101650,24450,24300,24450,24300,480
|
|
20240426,144700,2207397500,24250,24300,24350,24250,252
|
|
20240426,144600,2201270950,24300,24300,24300,24300,82
|
|
20240426,144500,2199278350,24300,24300,24300,24300,215
|
|
20240426,144400,2194053850,24300,24300,24300,24300,7
|
|
20240426,144300,2193883750,24300,24300,24300,24300,16
|
|
20240426,144200,2193494950,24300,24300,24300,24300,2
|
|
20240426,144100,2193446350,24400,24400,24400,24400,0
|
|
20240426,144000,2193446350,24400,24300,24400,24300,135
|
|
20240426,143900,2190159850,24300,24300,24300,24300,93
|
|
20240426,143800,2187899950,24300,24300,24300,24300,16
|
|
20240426,143700,2187511150,24300,24300,24300,24300,35
|
|
20240426,143600,2186660650,24250,24250,24250,24250,2
|
|
20240426,143500,2186612150,24300,24300,24300,24300,65
|
|
20240426,143400,2185032650,24250,24300,24300,24250,1600
|
|
20240426,143300,2146220150,24350,24300,24350,24300,178
|
|
20240426,143200,2141886050,24300,24350,24350,24300,19
|
|
20240426,143100,2141424300,24350,24350,24350,24300,331
|
|
20240426,143000,2133368200,24300,24350,24350,24300,31
|
|
20240426,142900,2132614150,24350,24350,24350,24350,100
|
|
20240426,142800,2130179150,24300,24300,24300,24300,97
|
|
20240426,142700,2127822050,24300,24300,24300,24300,38
|
|
20240426,142600,2126898650,24300,24300,24300,24300,2
|
|
20240426,142500,2126850050,24300,24300,24300,24300,16
|
|
20240426,142400,2126461250,24300,24300,24300,24300,16
|
|
20240426,142300,2126072450,24300,24300,24300,24300,1
|
|
20240426,142200,2126048150,24300,24250,24300,24250,38
|
|
20240426,142100,2125124850,24250,24300,24300,24250,696
|
|
20240426,142000,2108246100,24300,24300,24300,24300,119
|
|
20240426,141900,2105354400,24300,24300,24300,24300,21
|
|
20240426,141800,2104844100,24350,24300,24350,24250,702
|
|
20240426,141700,2087753650,24250,24300,24300,24250,149
|
|
20240426,141600,2084138300,24300,24300,24300,24300,36
|
|
20240426,141500,2083263500,24250,24300,24300,24250,36
|
|
20240426,141400,2082388800,24300,24300,24300,24300,397
|
|
20240426,141300,2072741700,24300,24300,24300,24250,486
|
|
20240426,141200,2060932650,24300,24300,24300,24300,198
|
|
20240426,141100,2056121250,24300,24300,24300,24300,56
|
|
20240426,141000,2054760450,24300,24300,24300,24300,14
|
|
20240426,140900,2054420250,24300,24300,24300,24300,45
|
|
20240426,140800,2053326750,24300,24300,24300,24300,1368
|
|
20240426,140700,2020084350,24300,24300,24300,24300,58
|
|
20240426,140600,2018674950,24300,24300,24300,24300,26
|
|
20240426,140500,2018043150,24350,24350,24350,24300,120
|
|
20240426,140400,2015121300,24300,24350,24350,24300,41
|
|
20240426,140300,2014124900,24350,24350,24350,24300,116
|
|
20240426,140200,2011301000,24350,24350,24350,24350,2
|
|
20240426,140100,2011252300,24350,24350,24350,24350,16
|
|
20240426,140000,2010862700,24350,24350,24350,24350,326
|
|
20240426,135900,2002924600,24350,24350,24350,24350,13
|
|
20240426,135800,2002608050,24350,24350,24350,24350,164
|
|
20240426,135700,1998614650,24350,24350,24350,24350,0
|
|
20240426,135600,1998614650,24350,24400,24400,24350,37
|
|
20240426,135500,1997713250,24300,24400,24400,24300,145
|
|
20240426,135400,1994184950,24300,24350,24350,24300,38
|
|
20240426,135300,1993259900,24350,24350,24350,24350,19
|
|
20240426,135200,1992797250,24350,24350,24350,24350,28
|
|
20240426,135100,1992115450,24400,24400,24400,24400,6
|
|
20240426,135000,1991969050,24400,24350,24400,24350,20
|
|
20240426,134900,1991481800,24350,24350,24350,24350,29
|
|
20240426,134800,1990775650,24350,24350,24350,24350,18
|
|
20240426,134700,1990337350,24350,24350,24350,24350,252
|
|
20240426,134600,1984201150,24400,24400,24400,24400,19
|
|
20240426,134500,1983737550,24400,24350,24400,24350,13
|
|
20240426,134400,1983420500,24350,24350,24450,24350,134
|
|
20240426,134300,1980152050,24350,24350,24350,24350,10
|
|
20240426,134200,1979908550,24350,24350,24350,24350,56
|
|
20240426,134100,1978544950,24350,24400,24400,24350,10
|
|
20240426,134000,1978301050,24350,24400,24400,24350,36
|
|
20240426,133900,1977423950,24350,24350,24350,24350,52
|
|
20240426,133800,1976157750,24350,24350,24350,24350,2
|
|
20240426,133700,1976109050,24350,24350,24350,24350,39
|
|
20240426,133600,1975159400,24350,24350,24350,24350,0
|
|
20240426,133500,1975159400,24350,24350,24350,24350,49
|
|
20240426,133400,1973966250,24350,24400,24400,24350,51
|
|
20240426,133300,1972722950,24400,24400,24400,24400,0
|
|
20240426,133200,1972722950,24400,24400,24400,24400,5
|
|
20240426,133100,1972600950,24400,24400,24400,24400,20
|
|
20240426,133000,1972112950,24400,24400,24400,24400,0
|
|
20240426,132900,1972112950,24400,24450,24450,24400,37
|
|
20240426,132800,1971209900,24450,24350,24450,24350,87
|
|
20240426,132700,1969087150,24350,24350,24350,24350,17
|
|
20240426,132600,1968673200,24350,24350,24350,24350,15
|
|
20240426,132500,1968307950,24350,24350,24350,24350,0
|
|
20240426,132400,1968307950,24350,24350,24350,24350,18
|
|
20240426,132300,1967869650,24350,24350,24350,24350,21
|
|
20240426,132200,1967358300,24350,24350,24350,24350,0
|
|
20240426,132100,1967358300,24350,24400,24400,24350,49
|
|
20240426,132000,1966162850,24400,24400,24400,24400,60
|
|
20240426,131900,1964698850,24400,24350,24400,24350,178
|
|
20240426,131800,1960360800,24350,24350,24350,24350,18
|
|
20240426,131700,1959922500,24400,24400,24400,24400,27
|
|
20240426,131600,1959263700,24400,24350,24400,24350,61
|
|
20240426,131500,1957777450,24350,24350,24350,24350,3
|
|
20240426,131400,1957704400,24350,24350,24350,24350,2
|
|
20240426,131300,1957655700,24400,24400,24400,24350,44
|
|
20240426,131200,1956582900,24400,24400,24400,24400,40
|
|
20240426,131100,1955606900,24400,24350,24400,24350,203
|
|
20240426,131000,1950654600,24350,24350,24350,24350,62
|
|
20240426,130900,1949144900,24300,24300,24300,24300,5
|
|
20240426,130800,1949023400,24350,24350,24350,24350,81
|
|
20240426,130700,1947051050,24350,24350,24350,24300,30
|
|
20240426,130600,1946320900,24300,24350,24350,24300,26
|
|
20240426,130500,1945688600,24350,24350,24350,24350,114
|
|
20240426,130400,1942912700,24350,24350,24350,24350,70
|
|
20240426,130300,1941208200,24350,24400,24400,24350,167
|
|
20240426,130200,1937140250,24400,24400,24400,24400,0
|
|
20240426,130100,1937140250,24400,24350,24400,24350,32
|
|
20240426,130000,1936359600,24400,24400,24400,24400,0
|
|
20240426,125900,1936359600,24400,24400,24400,24400,42
|
|
20240426,125800,1935334800,24350,24350,24350,24350,16
|
|
20240426,125700,1934945200,24350,24350,24350,24350,19
|
|
20240426,125600,1934482550,24400,24400,24400,24400,280
|
|
20240426,125500,1927650550,24350,24350,24350,24350,16
|
|
20240426,125400,1927260950,24350,24350,24350,24350,22
|
|
20240426,125300,1926725250,24400,24350,24400,24350,54
|
|
20240426,125200,1925410150,24350,24400,24400,24350,64
|
|
20240426,125100,1923850750,24350,24350,24350,24350,3
|
|
20240426,125000,1923777700,24350,24350,24350,24350,69
|
|
20240426,124900,1922097550,24350,24350,24350,24350,16
|
|
20240426,124800,1921707950,24350,24350,24350,24350,0
|
|
20240426,124700,1921707950,24350,24400,24400,24350,18
|
|
20240426,124600,1921269600,24400,24400,24400,24400,12
|
|
20240426,124500,1920976800,24400,24350,24450,24350,401
|
|
20240426,124400,1911192700,24350,24300,24350,24300,13
|
|
20240426,124300,1910876250,24350,24350,24350,24350,0
|
|
20240426,124200,1910876250,24350,24300,24400,24300,72
|
|
20240426,124100,1909123200,24300,24300,24300,24300,16
|
|
20240426,124000,1908734400,24300,24300,24300,24300,3
|
|
20240426,123900,1908661500,24300,24300,24300,24300,15
|
|
20240426,123800,1908297000,24300,24300,24300,24300,0
|
|
20240426,123700,1908297000,24300,24300,24300,24300,18
|
|
20240426,123600,1907859600,24350,24350,24350,24350,0
|
|
20240426,123500,1907859600,24350,24350,24350,24350,135
|
|
20240426,123400,1904572350,24300,24300,24300,24300,16
|
|
20240426,123300,1904183550,24300,24300,24300,24300,27
|
|
20240426,123200,1903527450,24300,24300,24300,24300,1
|
|
20240426,123100,1903503150,24300,24300,24300,24300,0
|
|
20240426,123000,1903503150,24300,24300,24300,24300,22
|
|
20240426,122900,1902968550,24450,24450,24450,24450,1
|
|
20240426,122800,1902944100,24450,24350,24450,24350,131
|
|
20240426,122700,1899748450,24350,24300,24350,24300,206
|
|
20240426,122600,1894736500,24300,24300,24300,24300,41
|
|
20240426,122500,1893740200,24350,24300,24350,24300,121
|
|
20240426,122400,1890799850,24300,24250,24300,24250,149
|
|
20240426,122300,1887181200,24150,24250,24250,24150,6
|
|
20240426,122200,1887035900,24250,24200,24250,24100,127
|
|
20240426,122100,1883958000,24100,24100,24100,24100,85
|
|
20240426,122000,1881909500,24300,24250,24300,24050,1537
|
|
20240426,121900,1844817150,24250,24250,24250,24250,0
|
|
20240426,121800,1844817150,24250,24250,24300,24250,37
|
|
20240426,121700,1843919850,24250,24300,24300,24250,79
|
|
20240426,121600,1842000900,24300,24350,24350,24300,28
|
|
20240426,121500,1841320000,24350,24400,24400,24350,494
|
|
20240426,121400,1829272650,24450,24550,24550,24450,268
|
|
20240426,121300,1822708000,24550,24450,24550,24400,1922
|
|
20240426,121200,1775609650,24450,24350,24450,24300,1944
|
|
20240426,121100,1728181600,24300,24200,24300,24200,781
|
|
20240426,121000,1709221550,24200,24200,24200,24200,115
|
|
20240426,120900,1706438550,24200,24200,24200,24200,0
|
|
20240426,120800,1706438550,24200,24200,24200,24200,17
|
|
20240426,120700,1706027150,24200,24200,24200,24200,16
|
|
20240426,120600,1705639950,24200,24200,24200,24200,3
|
|
20240426,120500,1705567350,24200,24250,24250,24200,20
|
|
20240426,120400,1705083150,24250,24200,24250,24150,82
|
|
20240426,120300,1703099450,24200,24200,24200,24150,719
|
|
20240426,120200,1685699800,24250,24200,24250,24200,22
|
|
20240426,120100,1685167350,24200,24200,24200,24200,0
|
|
20240426,120000,1685167350,24200,24250,24250,24200,16
|
|
20240426,115900,1684780100,24200,24200,24200,24200,18
|
|
20240426,115800,1684344500,24250,24250,24250,24250,483
|
|
20240426,115700,1672631750,24250,24150,24250,24150,688
|
|
20240426,115600,1655987200,24150,24150,24150,24150,30
|
|
20240426,115500,1655262700,24150,24150,24150,24150,32
|
|
20240426,115400,1654489900,24150,24150,24150,24150,65
|
|
20240426,115300,1652920150,24150,24150,24150,24150,2
|
|
20240426,115200,1652871850,24150,24150,24150,24150,41
|
|
20240426,115100,1651881700,24150,24150,24150,24150,41
|
|
20240426,115000,1650891550,24200,24200,24200,24200,1
|
|
20240426,114900,1650867350,24100,24150,24150,24100,612
|
|
20240426,114800,1636087650,24150,24150,24150,24150,71
|
|
20240426,114700,1634373000,24100,24150,24150,24100,125
|
|
20240426,114600,1631355050,24150,24150,24200,24150,48
|
|
20240426,114500,1630194800,24200,24150,24200,24150,270
|
|
20240426,114400,1623663300,24200,24200,24200,24150,318
|
|
20240426,114300,1615983500,24150,24150,24150,24150,19
|
|
20240426,114200,1615524650,24150,24150,24150,24150,129
|
|
20240426,114100,1612409300,24150,24100,24150,24100,17
|
|
20240426,114000,1611999550,24150,24150,24150,24150,3
|
|
20240426,113900,1611927100,24100,24150,24150,24100,19
|
|
20240426,113800,1611469150,24150,24100,24150,24100,18
|
|
20240426,113700,1611035200,24150,24200,24200,24150,288
|
|
20240426,113600,1604079950,24150,24150,24150,24150,280
|
|
20240426,113500,1597317950,24200,24200,24200,24200,287
|
|
20240426,113400,1590372550,24200,24050,24200,24050,791
|
|
20240426,113300,1571287000,24000,23950,24000,23950,829
|
|
20240426,113200,1551405300,23950,23900,23950,23900,114
|
|
20240426,113100,1548675650,23900,23950,23950,23900,52
|
|
20240426,113000,1547431850,23950,23900,23950,23900,16
|
|
20240426,112900,1547049400,23900,23900,23900,23900,2
|
|
20240426,112800,1547001600,23900,23900,23900,23900,16
|
|
20240426,112700,1546619200,23900,23950,23950,23900,20
|
|
20240426,112600,1546140700,23900,23900,23900,23900,20
|
|
20240426,112500,1545662700,23900,23900,23900,23900,352
|
|
20240426,112400,1537249900,23950,23950,23950,23950,28
|
|
20240426,112300,1536579300,23950,23950,23950,23900,169
|
|
20240426,112200,1532532550,23900,23900,23900,23900,18
|
|
20240426,112100,1532102350,23950,23900,23950,23900,3
|
|
20240426,112000,1532030600,23900,23900,23900,23900,16
|
|
20240426,111900,1531648200,23900,23900,23900,23900,18
|
|
20240426,111800,1531218000,23900,23900,23900,23900,16
|
|
20240426,111700,1530835600,23950,23950,23950,23950,7
|
|
20240426,111600,1530667950,23950,23950,23950,23950,201
|
|
20240426,111500,1525854000,23950,23950,23950,23950,18
|
|
20240426,111400,1525422900,24000,24000,24000,24000,1
|
|
20240426,111300,1525398900,24000,24000,24000,24000,120
|
|
20240426,111200,1522518900,24000,24000,24000,24000,19
|
|
20240426,111100,1522062900,24000,23950,24000,23950,6
|
|
20240426,111000,1521919050,23950,23950,23950,23950,16
|
|
20240426,110900,1521535850,24000,24000,24000,24000,226
|
|
20240426,110800,1516111850,24000,24000,24000,24000,20
|
|
20240426,110700,1515631850,24000,24000,24050,24000,38
|
|
20240426,110600,1514719750,24000,24000,24000,24000,0
|
|
20240426,110500,1514719750,24000,24000,24050,24000,114
|
|
20240426,110400,1511983700,24000,24000,24000,24000,66
|
|
20240426,110300,1510399700,24000,24000,24000,24000,10
|
|
20240426,110200,1510159700,24000,24000,24000,24000,19
|
|
20240426,110100,1509703700,24050,24000,24050,24000,37
|
|
20240426,110000,1508815650,24000,24050,24050,24000,12
|
|
20240426,105900,1508527600,24050,24050,24050,24050,41
|
|
20240426,105800,1507541550,24050,24050,24050,24050,52
|
|
20240426,105700,1506290950,24050,24100,24100,24050,62
|
|
20240426,105600,1504797250,24150,24100,24150,24100,47
|
|
20240426,105500,1503664500,24100,24100,24100,24100,66
|
|
20240426,105400,1502073900,24150,24150,24150,24150,51
|
|
20240426,105300,1500842250,24100,24100,24100,24100,0
|
|
20240426,105200,1500842250,24100,24000,24100,24000,413
|
|
20240426,105100,1490895200,24000,24000,24000,24000,0
|
|
20240426,105000,1490895200,24000,24000,24000,24000,45
|
|
20240426,104900,1489815200,24000,24000,24000,24000,30
|
|
20240426,104800,1489095200,24000,24000,24000,24000,3
|
|
20240426,104700,1489023200,24100,24100,24100,24100,1
|
|
20240426,104600,1488999100,24000,24100,24100,24000,168
|
|
20240426,104500,1484959200,24000,24000,24000,24000,2
|
|
20240426,104400,1484911200,24100,24100,24100,24000,16
|
|
20240426,104300,1484526000,24100,24000,24100,24000,27
|
|
20240426,104200,1483877900,24000,24000,24000,24000,0
|
|
20240426,104100,1483877900,24000,24000,24200,23950,1356
|
|
20240426,104000,1451178550,24000,24000,24000,24000,302
|
|
20240426,103900,1443930550,24000,24000,24000,24000,1
|
|
20240426,103800,1443906550,24000,24000,24050,23950,671
|
|
20240426,103700,1427802650,23850,23950,23950,23850,1918
|
|
20240426,103600,1382017450,24050,24000,24050,24000,11
|
|
20240426,103500,1381753400,24050,23900,24050,23900,744
|
|
20240426,103400,1363896350,23950,23950,23950,23950,30
|
|
20240426,103300,1363177850,23950,23900,23950,23900,42
|
|
20240426,103200,1362174000,23900,23900,23900,23900,157
|
|
20240426,103100,1358421700,23900,23950,23950,23900,158
|
|
20240426,103000,1354638000,23950,23950,23950,23950,6
|
|
20240426,102900,1354494300,23950,23950,23950,23950,1
|
|
20240426,102800,1354470350,23900,23950,23950,23900,4
|
|
20240426,102700,1354374700,23900,23900,23900,23900,100
|
|
20240426,102600,1351984700,23900,23850,23900,23850,219
|
|
20240426,102500,1346751600,23900,23900,23900,23900,3
|
|
20240426,102400,1346679900,23850,23850,23850,23850,458
|
|
20240426,102300,1335756600,23850,23850,23850,23850,0
|
|
20240426,102200,1335756600,23850,23850,23850,23850,86
|
|
20240426,102100,1333705500,23850,23850,23850,23800,72
|
|
20240426,102000,1331988400,23900,23900,23900,23900,1
|
|
20240426,101900,1331964500,23850,23850,23850,23850,2
|
|
20240426,101800,1331916800,23800,23800,23800,23800,3
|
|
20240426,101700,1331845400,23850,23850,23850,23850,12
|
|
20240426,101600,1331559200,23750,23750,23800,23750,50
|
|
20240426,101500,1330371650,23750,23750,23750,23750,20
|
|
20240426,101400,1329896650,23750,23850,23850,23750,671
|
|
20240426,101300,1313921350,23850,23900,23900,23850,94
|
|
20240426,101200,1311675150,23900,23900,23900,23900,89
|
|
20240426,101100,1309548050,23900,24000,24000,23900,119
|
|
20240426,101000,1306700450,24000,24050,24050,24000,652
|
|
20240426,100900,1291051000,24000,23950,24000,23950,1065
|
|
20240426,100800,1265514100,23950,23950,24000,23950,525
|
|
20240426,100700,1252916200,23950,23900,23950,23850,536
|
|
20240426,100600,1240090900,23900,23900,23900,23850,353
|
|
20240426,100500,1231654800,23850,23850,23900,23850,518
|
|
20240426,100400,1219278000,23750,23750,23850,23750,128
|
|
20240426,100300,1216235850,23800,23700,23800,23700,110
|
|
20240426,100200,1213628450,23700,23750,23800,23700,611
|
|
20240426,100100,1199125400,23800,23750,23800,23750,64
|
|
20240426,100000,1197605350,23800,23800,23800,23800,104
|
|
20240426,095900,1195130150,23750,23750,23750,23700,308
|
|
20240426,095800,1187815200,23700,23700,23950,23700,2519
|
|
20240426,095700,1127712450,23700,23800,23800,23650,33
|
|
20240426,095600,1126930350,23650,23700,23800,23650,389
|
|
20240426,095500,1117719950,23700,23800,23800,23700,824
|
|
20240426,095400,1098125750,23800,23800,23800,23700,132
|
|
20240426,095300,1094992950,23800,23700,23800,23700,373
|
|
20240426,095200,1086142750,23650,23650,23650,23500,1073
|
|
20240426,095100,1060814950,23650,23500,23650,23450,2449
|
|
20240426,095000,1003228950,23550,23550,23600,23500,4288
|
|
20240426,094900,902334550,23600,23650,23650,23550,746
|
|
20240426,094800,884748100,23650,23650,23650,23500,3280
|
|
20240426,094700,807489600,23650,23800,23800,23650,1530
|
|
20240426,094600,771197350,23800,23750,23800,23750,404
|
|
20240426,094500,761585300,23750,23850,23850,23750,1290
|
|
20240426,094400,730875150,23850,23950,24150,23850,893
|
|
20240426,094300,709482000,24000,24150,24150,24000,1483
|
|
20240426,094200,673873150,24050,24150,24200,24050,2134
|
|
20240426,094100,622536450,24200,24100,24200,24050,116
|
|
20240426,094000,619741900,24100,24100,24100,24100,1055
|
|
20240426,093900,594316400,24100,24100,24150,24100,258
|
|
20240426,093800,588098550,24100,24100,24100,24050,576
|
|
20240426,093700,574242200,24100,24150,24150,24100,1371
|
|
20240426,093600,541192500,24200,24150,24200,24100,2607
|
|
20240426,093500,478341050,24300,24200,24300,24150,3041
|
|
20240426,093400,404845500,24200,24200,24200,24200,403
|
|
20240426,093300,395092900,24200,24250,24300,24200,89
|
|
20240426,093200,392934450,24200,24150,24200,24150,751
|
|
20240426,093100,374789200,24150,24150,24200,24100,1237
|
|
20240426,093000,344926150,24200,24250,24250,24150,1387
|
|
20240426,092900,311307900,24300,24300,24300,24250,731
|
|
20240426,092800,293557850,24350,24350,24350,24300,456
|
|
20240426,092700,282463400,24350,24350,24350,24300,55
|
|
20240426,092600,281124250,24350,24350,24350,24300,148
|
|
20240426,092500,277520950,24350,24300,24350,24300,20
|
|
20240426,092400,277034550,24300,24350,24350,24300,1604
|
|
20240426,092300,238055200,24400,24400,24400,24350,832
|
|
20240426,092200,217791950,24400,24500,24550,24400,638
|
|
20240426,092100,202214200,24550,24550,24550,24550,24
|
|
20240426,092000,201625000,24550,24550,24600,24550,108
|
|
20240426,091900,198969450,24550,24650,24650,24550,14
|
|
20240426,091800,198624550,24650,24550,24650,24550,405
|
|
20240426,091700,188642750,24550,24450,24550,24450,11
|
|
20240426,091600,188373700,24450,24450,24450,24400,271
|
|
20240426,091500,181761100,24450,24550,24550,24450,801
|
|
20240426,091400,162175700,24600,24500,24600,24450,1310
|
|
20240426,091300,130140550,24500,24550,24600,24500,1680
|
|
20240426,091200,88964900,24550,24600,24600,24550,12
|
|
20240426,091100,88670200,24600,24600,24600,24600,6
|
|
20240426,091000,88522600,24600,24550,24600,24550,76
|
|
20240426,090900,86653600,24600,24550,24600,24500,2010
|
|
20240426,090800,37396150,24550,24750,24750,24550,11
|
|
20240426,090700,37125900,24750,24800,24850,24550,815
|
|
20240426,090600,17098000,24750,24750,24750,24750,23
|
|
20240426,090500,16528750,24750,24750,24750,24700,41
|
|
20240426,090400,15514250,24850,24850,24850,24850,118
|
|
20240426,090300,12581950,24850,24850,24850,24850,10
|
|
20240426,090200,12333450,24850,24900,24900,24850,5
|
|
20240426,090100,12209150,24750,24750,24750,24750,152
|
|
20240426,090000,8447150,24900,24600,24900,24600,343
|