626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,192300,42975049650,38200,38200,38200,38200,17011
|
|
20240426,192200,42975049650,38200,38200,38200,38200,0
|
|
20240426,192100,42975049650,38200,38200,38200,38200,0
|
|
20240426,192000,42975049650,38200,38200,38200,38200,0
|
|
20240426,191900,42975049650,38200,38200,38200,38200,0
|
|
20240426,191800,42975049650,38200,38200,38200,38200,0
|
|
20240426,191700,42975049650,38200,38200,38200,38200,0
|
|
20240426,191600,42975049650,38200,38200,38200,38200,0
|
|
20240426,191500,42975049650,38200,38200,38200,38200,0
|
|
20240426,191400,42975049650,38200,38200,38200,38200,0
|
|
20240426,191300,42975049650,38200,38200,38200,38200,0
|
|
20240426,191200,42975049650,38200,38200,38200,38200,0
|
|
20240426,191100,42975049650,38200,38200,38200,38200,0
|
|
20240426,191000,42975049650,38200,38200,38200,38200,0
|
|
20240426,190900,42975049650,38200,38200,38200,38200,0
|
|
20240426,190800,42975049650,38200,38200,38200,38200,0
|
|
20240426,190700,42975049650,38200,38200,38200,38200,0
|
|
20240426,190600,42975049650,38200,38200,38200,38200,0
|
|
20240426,190500,42975049650,38200,38200,38200,38200,0
|
|
20240426,190400,42975049650,38200,38200,38200,38200,0
|
|
20240426,190300,42975049650,38200,38200,38200,38200,0
|
|
20240426,190200,42975049650,38200,38200,38200,38200,0
|
|
20240426,190100,42975049650,38200,38200,38200,38200,0
|
|
20240426,190000,42975049650,38200,38200,38200,38200,0
|
|
20240426,185900,42975049650,38200,38200,38200,38200,0
|
|
20240426,185800,42975049650,38200,38200,38200,38200,0
|
|
20240426,185700,42975049650,38200,38200,38200,38200,0
|
|
20240426,185600,42975049650,38200,38200,38200,38200,0
|
|
20240426,185500,42975049650,38200,38200,38200,38200,0
|
|
20240426,185400,42975049650,38200,38200,38200,38200,0
|
|
20240426,185300,42975049650,38200,38200,38200,38200,17011
|
|
20240426,185200,42975049650,38200,38200,38200,38200,0
|
|
20240426,185100,42975049650,38200,38200,38200,38200,0
|
|
20240426,185000,42975049650,38200,38200,38200,38200,0
|
|
20240426,184900,42975049650,38200,38200,38200,38200,0
|
|
20240426,184800,42975049650,38200,38200,38200,38200,0
|
|
20240426,184700,42975049650,38200,38200,38200,38200,0
|
|
20240426,184600,42975049650,38200,38200,38200,38200,0
|
|
20240426,184500,42975049650,38200,38200,38200,38200,0
|
|
20240426,184400,42975049650,38200,38200,38200,38200,0
|
|
20240426,184300,42975049650,38200,38200,38200,38200,0
|
|
20240426,184200,42975049650,38200,38200,38200,38200,0
|
|
20240426,184100,42975049650,38200,38200,38200,38200,0
|
|
20240426,184000,42975049650,38200,38200,38200,38200,0
|
|
20240426,183900,42975049650,38200,38200,38200,38200,0
|
|
20240426,183800,42975049650,38200,38200,38200,38200,0
|
|
20240426,183700,42975049650,38200,38200,38200,38200,0
|
|
20240426,183600,42975049650,38200,38200,38200,38200,0
|
|
20240426,183500,42975049650,38200,38200,38200,38200,0
|
|
20240426,183400,42975049650,38200,38200,38200,38200,0
|
|
20240426,183300,42975049650,38200,38200,38200,38200,0
|
|
20240426,183200,42975049650,38200,38200,38200,38200,0
|
|
20240426,183100,42975049650,38200,38200,38200,38200,0
|
|
20240426,183000,42975049650,38200,38200,38200,38200,0
|
|
20240426,182900,42975049650,38200,38200,38200,38200,0
|
|
20240426,182800,42975049650,38200,38200,38200,38200,0
|
|
20240426,182700,42975049650,38200,38200,38200,38200,0
|
|
20240426,182600,42975049650,38200,38200,38200,38200,0
|
|
20240426,182500,42975049650,38200,38200,38200,38200,0
|
|
20240426,182400,42975049650,38200,38200,38200,38200,0
|
|
20240426,182300,42975049650,38200,38200,38200,38200,17011
|
|
20240426,182200,42975049650,38200,38200,38200,38200,0
|
|
20240426,182100,42975049650,38200,38200,38200,38200,0
|
|
20240426,182000,42975049650,38200,38200,38200,38200,0
|
|
20240426,181900,42975049650,38200,38200,38200,38200,0
|
|
20240426,181800,42975049650,38200,38200,38200,38200,0
|
|
20240426,181700,42975049650,38200,38200,38200,38200,0
|
|
20240426,181600,42975049650,38200,38200,38200,38200,0
|
|
20240426,181500,42975049650,38200,38200,38200,38200,0
|
|
20240426,181400,42975049650,38200,38200,38200,38200,0
|
|
20240426,181300,42975049650,38200,38200,38200,38200,0
|
|
20240426,181200,42975049650,38200,38200,38200,38200,0
|
|
20240426,181100,42975049650,38200,38200,38200,38200,0
|
|
20240426,181000,42975049650,38200,38200,38200,38200,0
|
|
20240426,180900,42975049650,38200,38200,38200,38200,0
|
|
20240426,180800,42975049650,38200,38200,38200,38200,0
|
|
20240426,180700,42975049650,38200,38200,38200,38200,0
|
|
20240426,180600,42975049650,38200,38200,38200,38200,0
|
|
20240426,180500,42975049650,38200,38200,38200,38200,0
|
|
20240426,180400,42975049650,38200,38200,38200,38200,0
|
|
20240426,180300,42975049650,38200,38200,38200,38200,0
|
|
20240426,180200,42975049650,38200,38200,38200,38200,0
|
|
20240426,180100,42975049650,38200,38200,38200,38200,0
|
|
20240426,180000,42975049650,38200,38200,38200,38200,0
|
|
20240426,175900,42975049650,38200,38200,38200,38200,0
|
|
20240426,175800,42975049650,38200,38200,38200,38200,0
|
|
20240426,175700,42975049650,38200,38200,38200,38200,0
|
|
20240426,175600,42975049650,38200,38200,38200,38200,0
|
|
20240426,175500,42975049650,38200,38200,38200,38200,0
|
|
20240426,175400,42975049650,38200,38200,38200,38200,0
|
|
20240426,175300,42975049650,38200,38200,38200,38200,17011
|
|
20240426,175200,42975049650,38200,38200,38200,38200,0
|
|
20240426,175100,42975049650,38200,38200,38200,38200,0
|
|
20240426,175000,42975049650,38200,38200,38200,38200,0
|
|
20240426,174900,42975049650,38200,38200,38200,38200,0
|
|
20240426,174800,42975049650,38200,38200,38200,38200,0
|
|
20240426,174700,42975049650,38200,38200,38200,38200,0
|
|
20240426,174600,42975049650,38200,38200,38200,38200,0
|
|
20240426,174500,42975049650,38200,38200,38200,38200,0
|
|
20240426,174400,42975049650,38200,38200,38200,38200,0
|
|
20240426,174300,42975049650,38200,38200,38200,38200,0
|
|
20240426,174200,42975049650,38200,38200,38200,38200,0
|
|
20240426,174100,42975049650,38200,38200,38200,38200,0
|
|
20240426,174000,42975049650,38200,38200,38200,38200,0
|
|
20240426,173900,42975049650,38200,38200,38200,38200,0
|
|
20240426,173800,42975049650,38200,38200,38200,38200,0
|
|
20240426,173700,42975049650,38200,38200,38200,38200,0
|
|
20240426,173600,42975049650,38200,38200,38200,38200,0
|
|
20240426,173500,42975049650,38200,38200,38200,38200,0
|
|
20240426,173400,42975049650,38200,38200,38200,38200,0
|
|
20240426,173300,42975049650,38200,38200,38200,38200,0
|
|
20240426,173200,42975049650,38200,38200,38200,38200,0
|
|
20240426,173100,42975049650,38200,38200,38200,38200,0
|
|
20240426,173000,42975049650,38200,38200,38200,38200,0
|
|
20240426,172900,42975049650,38200,38200,38200,38200,0
|
|
20240426,172800,42975049650,38200,38200,38200,38200,0
|
|
20240426,172700,42975049650,38200,38200,38200,38200,0
|
|
20240426,172600,42975049650,38200,38200,38200,38200,0
|
|
20240426,172500,42975049650,38200,38200,38200,38200,0
|
|
20240426,172400,42975049650,38200,38200,38200,38200,0
|
|
20240426,172300,42975049650,38200,38200,38200,38200,17011
|
|
20240426,172200,42975049650,38200,38200,38200,38200,0
|
|
20240426,172100,42975049650,38200,38200,38200,38200,0
|
|
20240426,172000,42975049650,38200,38200,38200,38200,0
|
|
20240426,171900,42975049650,38200,38200,38200,38200,0
|
|
20240426,171800,42975049650,38200,38200,38200,38200,0
|
|
20240426,171700,42975049650,38200,38200,38200,38200,0
|
|
20240426,171600,42975049650,38200,38200,38200,38200,0
|
|
20240426,171500,42975049650,38200,38200,38200,38200,0
|
|
20240426,171400,42975049650,38200,38200,38200,38200,0
|
|
20240426,171300,42975049650,38200,38200,38200,38200,0
|
|
20240426,171200,42975049650,38200,38200,38200,38200,0
|
|
20240426,171100,42975049650,38200,38200,38200,38200,0
|
|
20240426,171000,42975049650,38200,38200,38200,38200,0
|
|
20240426,170900,42975049650,38200,38200,38200,38200,0
|
|
20240426,170800,42975049650,38200,38200,38200,38200,0
|
|
20240426,170700,42975049650,38200,38200,38200,38200,0
|
|
20240426,170600,42975049650,38200,38200,38200,38200,0
|
|
20240426,170500,42975049650,38200,38200,38200,38200,0
|
|
20240426,170400,42975049650,38200,38200,38200,38200,0
|
|
20240426,170300,42975049650,38200,38200,38200,38200,0
|
|
20240426,170200,42975049650,38200,38200,38200,38200,0
|
|
20240426,170100,42975049650,38200,38200,38200,38200,0
|
|
20240426,170000,42975049650,38200,38200,38200,38200,0
|
|
20240426,165900,42975049650,38200,38200,38200,38200,0
|
|
20240426,165800,42975049650,38200,38200,38200,38200,0
|
|
20240426,165700,42975049650,38200,38200,38200,38200,0
|
|
20240426,165600,42975049650,38200,38200,38200,38200,0
|
|
20240426,165500,42975049650,38200,38200,38200,38200,0
|
|
20240426,165400,42975049650,38200,38200,38200,38200,0
|
|
20240426,165300,42975049650,38200,38200,38200,38200,17011
|
|
20240426,165200,42975049650,38200,38200,38200,38200,0
|
|
20240426,165100,42975049650,38200,38200,38200,38200,0
|
|
20240426,165000,42975049650,38200,38200,38200,38200,0
|
|
20240426,164900,42975049650,38200,38200,38200,38200,0
|
|
20240426,164800,42975049650,38200,38200,38200,38200,0
|
|
20240426,164700,42975049650,38200,38200,38200,38200,0
|
|
20240426,164600,42975049650,38200,38200,38200,38200,0
|
|
20240426,164500,42975049650,38200,38200,38200,38200,0
|
|
20240426,164400,42975049650,38200,38200,38200,38200,0
|
|
20240426,164300,42975049650,38200,38200,38200,38200,0
|
|
20240426,164200,42975049650,38200,38200,38200,38200,0
|
|
20240426,164100,42975049650,38200,38200,38200,38200,0
|
|
20240426,164000,42975049650,38200,38200,38200,38200,0
|
|
20240426,163900,42975049650,38200,38200,38200,38200,0
|
|
20240426,163800,42975049650,38200,38200,38200,38200,0
|
|
20240426,163700,42975049650,38200,38200,38200,38200,0
|
|
20240426,163600,42975049650,38200,38200,38200,38200,0
|
|
20240426,163500,42975049650,38200,38200,38200,38200,0
|
|
20240426,163400,42975049650,38200,38200,38200,38200,0
|
|
20240426,163300,42975049650,38200,38200,38200,38200,0
|
|
20240426,163200,42975049650,38200,38200,38200,38200,0
|
|
20240426,163100,42975049650,38200,38200,38200,38200,0
|
|
20240426,163000,42975049650,38200,38200,38200,38200,0
|
|
20240426,162900,42975049650,38200,38200,38200,38200,0
|
|
20240426,162800,42975049650,38200,38200,38200,38200,0
|
|
20240426,162700,42975049650,38200,38200,38200,38200,0
|
|
20240426,162600,42975049650,38200,38200,38200,38200,0
|
|
20240426,162500,42975049650,38200,38200,38200,38200,0
|
|
20240426,162400,42975049650,38200,38200,38200,38200,0
|
|
20240426,162300,42975049650,38200,38200,38200,38200,17011
|
|
20240426,162200,42975049650,38200,38200,38200,38200,0
|
|
20240426,162100,42975049650,38200,38200,38200,38200,0
|
|
20240426,162000,42975049650,38200,38200,38200,38200,0
|
|
20240426,161900,42975049650,38200,38200,38200,38200,0
|
|
20240426,161800,42975049650,38200,38200,38200,38200,0
|
|
20240426,161700,42975049650,38200,38200,38200,38200,0
|
|
20240426,161600,42975049650,38200,38200,38200,38200,0
|
|
20240426,161500,42975049650,38200,38200,38200,38200,0
|
|
20240426,161400,42975049650,38200,38200,38200,38200,0
|
|
20240426,161300,42975049650,38200,38200,38200,38200,0
|
|
20240426,161200,42975049650,38200,38200,38200,38200,0
|
|
20240426,161100,42975049650,38200,38200,38200,38200,0
|
|
20240426,161000,42975049650,38200,38200,38200,38200,0
|
|
20240426,160900,42975049650,38200,38200,38200,38200,0
|
|
20240426,160800,42975049650,38200,38200,38200,38200,0
|
|
20240426,160700,42975049650,38200,38200,38200,38200,0
|
|
20240426,160600,42975049650,38200,38200,38200,38200,0
|
|
20240426,160500,42975049650,38200,38200,38200,38200,0
|
|
20240426,160400,42975049650,38200,38200,38200,38200,0
|
|
20240426,160300,42975049650,38200,38200,38200,38200,0
|
|
20240426,160200,42975049650,38200,38200,38200,38200,0
|
|
20240426,160100,42975049650,38200,38200,38200,38200,0
|
|
20240426,160000,42975049650,38200,38200,38200,38200,0
|
|
20240426,155900,42975049650,38200,38200,38200,38200,0
|
|
20240426,155800,42975049650,38200,38200,38200,38200,0
|
|
20240426,155700,42975049650,38200,38200,38200,38200,0
|
|
20240426,155600,42975049650,38200,38200,38200,38200,0
|
|
20240426,155500,42975049650,38200,38200,38200,38200,0
|
|
20240426,155400,42975049650,38200,38200,38200,38200,0
|
|
20240426,155300,42975049650,38200,38200,38200,38200,17011
|
|
20240426,155200,42975049650,38200,38200,38200,38200,0
|
|
20240426,155100,42975049650,38200,38200,38200,38200,0
|
|
20240426,155000,42975049650,38200,38200,38200,38200,0
|
|
20240426,154900,42975049650,38200,38200,38200,38200,0
|
|
20240426,154800,42975049650,38200,38200,38200,38200,0
|
|
20240426,154700,42975049650,38200,38200,38200,38200,0
|
|
20240426,154600,42975049650,38200,38200,38200,38200,0
|
|
20240426,154500,42975049650,38200,38200,38200,38200,0
|
|
20240426,154400,42975049650,38200,38200,38200,38200,0
|
|
20240426,154300,42975049650,38200,38200,38200,38200,0
|
|
20240426,154200,42975049650,38200,38200,38200,38200,0
|
|
20240426,154100,42975049650,38200,38200,38200,38200,0
|
|
20240426,154000,42975049650,38200,38200,38200,38200,0
|
|
20240426,153900,42975049650,38200,38200,38200,38200,0
|
|
20240426,153800,42975049650,38200,38200,38200,38200,0
|
|
20240426,153700,42975049650,38200,38200,38200,38200,0
|
|
20240426,153600,42975049650,38200,38200,38200,38200,0
|
|
20240426,153500,42975049650,38200,38200,38200,38200,0
|
|
20240426,153400,42975049650,38200,38200,38200,38200,0
|
|
20240426,153300,42975049650,38200,38200,38200,38200,0
|
|
20240426,153200,42975049650,38200,38200,38200,38200,0
|
|
20240426,153100,42975049650,38200,38200,38200,38200,0
|
|
20240426,153000,42975049650,38200,38200,38200,38200,17011
|
|
20240426,152900,42325229450,38200,38200,38200,38200,0
|
|
20240426,152800,42325229450,38200,38200,38200,38200,0
|
|
20240426,152700,42325229450,38200,38200,38200,38200,0
|
|
20240426,152600,42325229450,38200,38200,38200,38200,0
|
|
20240426,152500,42325229450,38200,38200,38200,38200,0
|
|
20240426,152400,42325229450,38200,38200,38200,38200,0
|
|
20240426,152300,42325229450,38200,38200,38200,38200,0
|
|
20240426,152200,42325229450,38200,38200,38200,38200,0
|
|
20240426,152100,42325229450,38200,38200,38200,38200,0
|
|
20240426,152000,42325229450,38200,38200,38200,38200,0
|
|
20240426,151900,42325229450,38200,38250,38250,38200,2605
|
|
20240426,151800,42225685500,38250,38200,38250,38200,2195
|
|
20240426,151700,42141760300,38250,38150,38250,38150,3880
|
|
20240426,151600,41993543150,38150,38100,38200,38100,2001
|
|
20240426,151500,41917194850,38150,38100,38150,38050,1768
|
|
20240426,151400,41849815850,38100,38100,38150,38050,1425
|
|
20240426,151300,41795535000,38100,38100,38150,38050,1071
|
|
20240426,151200,41754707100,38150,38150,38200,38100,1694
|
|
20240426,151100,41690094850,38150,38150,38200,38150,1643
|
|
20240426,151000,41627401700,38150,38200,38200,38100,5608
|
|
20240426,150900,41413361600,38200,38200,38200,38150,1110
|
|
20240426,150800,41370970400,38150,38150,38200,38150,1036
|
|
20240426,150700,41331403600,38150,38100,38200,38100,2498
|
|
20240426,150600,41236088150,38150,38100,38150,38050,2385
|
|
20240426,150500,41145197900,38100,38050,38100,38050,2362
|
|
20240426,150400,41055320650,38050,38050,38050,38000,697
|
|
20240426,150300,41028799950,38050,38050,38050,38000,951
|
|
20240426,150200,40992620600,38050,38050,38100,38000,866
|
|
20240426,150100,40959669050,38050,38050,38050,38000,874
|
|
20240426,150000,40926418500,38050,38100,38100,38000,3639
|
|
20240426,145900,40788002050,38050,38100,38100,38050,1909
|
|
20240426,145800,40715322400,38100,38100,38100,38050,527
|
|
20240426,145700,40695255550,38100,38050,38100,38050,238
|
|
20240426,145600,40686192900,38050,38100,38100,38050,518
|
|
20240426,145500,40666465150,38100,38050,38100,38050,334
|
|
20240426,145400,40653746250,38100,38050,38100,38050,384
|
|
20240426,145300,40639125600,38050,38050,38100,38050,375
|
|
20240426,145200,40624854750,38050,38000,38050,38000,1435
|
|
20240426,145100,40570263200,38050,38050,38050,37950,1334
|
|
20240426,145000,40519595150,37950,38000,38050,37950,360
|
|
20240426,144900,40505911850,38050,38000,38050,38000,175
|
|
20240426,144800,40499255200,38000,38100,38100,38000,801
|
|
20240426,144700,40468787600,38050,38050,38100,38000,126
|
|
20240426,144600,40463993400,38050,38100,38100,38000,241
|
|
20240426,144500,40454816000,38100,38000,38100,37950,2225
|
|
20240426,144400,40370108900,38000,37850,38000,37850,1334
|
|
20240426,144300,40319439350,37950,37950,37950,37850,2156
|
|
20240426,144200,40237791350,37950,38000,38000,37900,829
|
|
20240426,144100,40206328600,37950,38050,38050,37950,1341
|
|
20240426,144000,40155368100,38000,38000,38050,38000,262
|
|
20240426,143900,40145402350,38050,38000,38050,37950,1880
|
|
20240426,143800,40073952400,38050,38050,38050,38000,197
|
|
20240426,143700,40066461850,38050,38100,38100,38050,1272
|
|
20240426,143600,40018055800,38100,38150,38150,38050,334
|
|
20240426,143500,40005331350,38100,38100,38150,38100,237
|
|
20240426,143400,39996291300,38150,38200,38200,38100,365
|
|
20240426,143300,39982358250,38150,38150,38200,38150,2943
|
|
20240426,143200,39870081850,38200,38150,38200,38150,453
|
|
20240426,143100,39852781350,38200,38200,38200,38150,163
|
|
20240426,143000,39846555950,38200,38150,38200,38100,1226
|
|
20240426,142900,39799756150,38050,38150,38150,38050,576
|
|
20240426,142800,39777808550,38050,38150,38150,38050,1002
|
|
20240426,142700,39739611150,38150,38200,38200,38050,301
|
|
20240426,142600,39728125300,38200,38100,38200,37950,6849
|
|
20240426,142500,39467848150,38150,38050,38200,38050,948
|
|
20240426,142400,39431674300,38000,38200,38250,38000,8788
|
|
20240426,142300,39097107700,38200,38150,38250,38150,1389
|
|
20240426,142200,39044037950,38250,38250,38300,38100,6599
|
|
20240426,142100,38792016950,38250,38250,38300,38200,1008
|
|
20240426,142000,38753443900,38300,38250,38300,38200,1237
|
|
20240426,141900,38706125950,38200,38250,38300,38200,1990
|
|
20240426,141800,38629995700,38250,38250,38250,38200,495
|
|
20240426,141700,38611064100,38250,38250,38300,38200,613
|
|
20240426,141600,38587621250,38250,38200,38300,38200,1675
|
|
20240426,141500,38523540900,38250,38250,38300,38200,1126
|
|
20240426,141400,38480471500,38250,38200,38250,38200,1173
|
|
20240426,141300,38435614750,38200,38250,38250,38200,1667
|
|
20240426,141200,38371903650,38250,38200,38250,38150,1711
|
|
20240426,141100,38306511900,38200,38200,38250,38150,3491
|
|
20240426,141000,38173115450,38200,38100,38200,38050,2335
|
|
20240426,140900,38084080600,38100,37950,38100,37950,735
|
|
20240426,140800,38056108450,38100,38100,38100,37950,1721
|
|
20240426,140700,37990589350,38100,38100,38100,38000,891
|
|
20240426,140600,37956651300,38100,37950,38100,37900,4662
|
|
20240426,140500,37779534700,38000,37950,38000,37950,998
|
|
20240426,140400,37741643200,37950,37950,38000,37950,2105
|
|
20240426,140300,37661728850,37950,37900,37950,37850,1054
|
|
20240426,140200,37621768500,37900,37900,37900,37850,775
|
|
20240426,140100,37592413700,37900,37800,37900,37800,463
|
|
20240426,140000,37574871750,37850,37800,37900,37800,876
|
|
20240426,135900,37541693350,37900,37850,37900,37800,135
|
|
20240426,135800,37536584650,37850,37800,37850,37750,1050
|
|
20240426,135700,37496875600,37800,37800,37800,37750,899
|
|
20240426,135600,37462898950,37800,37800,37800,37750,170
|
|
20240426,135500,37456474850,37750,37750,37800,37750,224
|
|
20240426,135400,37448009900,37750,37800,37850,37750,516
|
|
20240426,135300,37428506200,37800,37800,37800,37650,413
|
|
20240426,135200,37412919450,37800,37850,37850,37700,639
|
|
20240426,135100,37388771400,37850,37900,37900,37850,502
|
|
20240426,135000,37369763800,37850,37850,37900,37850,115
|
|
20240426,134900,37365408500,37850,37850,37900,37850,1502
|
|
20240426,134800,37308510900,37850,37800,37850,37650,10217
|
|
20240426,134700,36923547200,37750,37750,37800,37750,516
|
|
20240426,134600,36904056550,37800,37750,37800,37700,88
|
|
20240426,134500,36900734750,37800,37800,37800,37750,287
|
|
20240426,134400,36889895900,37750,37700,37800,37650,1140
|
|
20240426,134300,36846898200,37700,37600,37750,37600,1310
|
|
20240426,134200,36797534550,37600,37600,37650,37550,450
|
|
20240426,134100,36780618750,37600,37650,37650,37500,2734
|
|
20240426,134000,36677997100,37600,37600,37650,37600,553
|
|
20240426,133900,36657194350,37600,37600,37650,37550,1277
|
|
20240426,133800,36609175850,37650,37650,37650,37600,735
|
|
20240426,133700,36581532650,37650,37600,37650,37600,258
|
|
20240426,133600,36571825950,37600,37600,37650,37600,543
|
|
20240426,133500,36551395600,37600,37600,37650,37600,862
|
|
20240426,133400,36518977400,37650,37700,37750,37650,1800
|
|
20240426,133300,36451156900,37700,37700,37800,37700,428
|
|
20240426,133200,36435013000,37700,37700,37850,37650,701
|
|
20240426,133100,36408589250,37700,37850,37850,37650,1818
|
|
20240426,133000,36340050000,37800,37850,37850,37800,335
|
|
20240426,132900,36327380750,37850,37850,37850,37800,152
|
|
20240426,132800,36321630250,37750,37850,37850,37750,180
|
|
20240426,132700,36314825600,37850,37750,37850,37600,6204
|
|
20240426,132600,36081006250,37750,37800,37800,37700,201
|
|
20240426,132500,36073413550,37700,37700,37800,37700,439
|
|
20240426,132400,36056856150,37700,37700,37700,37650,543
|
|
20240426,132300,36036398750,37700,37650,37700,37650,637
|
|
20240426,132200,36012405500,37650,37700,37700,37650,955
|
|
20240426,132100,35976438250,37650,37700,37700,37650,1549
|
|
20240426,132000,35918096750,37700,37750,37800,37700,1083
|
|
20240426,131900,35877234100,37800,37900,37950,37750,1470
|
|
20240426,131800,35821686100,37900,37900,37900,37850,946
|
|
20240426,131700,35785871450,37900,37850,37900,37850,341
|
|
20240426,131600,35772954000,37850,38000,38000,37850,571
|
|
20240426,131500,35751315600,37950,37950,37950,37900,424
|
|
20240426,131400,35735233200,37950,38000,38000,37900,187
|
|
20240426,131300,35728128700,37900,38050,38050,37900,483
|
|
20240426,131200,35709786350,37950,38000,38050,37950,247
|
|
20240426,131100,35700396350,38000,37950,38050,37950,416
|
|
20240426,131000,35684589800,37950,37850,38050,37850,2112
|
|
20240426,130900,35604403250,37850,37850,37900,37850,85
|
|
20240426,130800,35601184200,37900,37900,37900,37850,363
|
|
20240426,130700,35587435200,37900,37850,37900,37850,190
|
|
20240426,130600,35580243200,37850,37850,37900,37850,480
|
|
20240426,130500,35562073750,37850,37800,37850,37800,1413
|
|
20240426,130400,35508662200,37800,37900,37900,37800,334
|
|
20240426,130300,35496014300,37900,37900,37900,37850,149
|
|
20240426,130200,35490368750,37850,37900,37900,37850,410
|
|
20240426,130100,35474845950,37900,37900,37900,37850,312
|
|
20240426,130000,35463027550,37900,37900,37900,37850,311
|
|
20240426,125900,35451251500,37900,37900,37900,37850,204
|
|
20240426,125800,35443522450,37900,37950,37950,37900,110
|
|
20240426,125700,35439351550,37850,37900,37950,37800,500
|
|
20240426,125600,35420426850,37850,37950,38000,37850,447
|
|
20240426,125500,35403465500,38000,37900,38000,37850,164
|
|
20240426,125400,35397241500,37900,37950,38000,37900,338
|
|
20240426,125300,35384413800,38000,38000,38000,37900,226
|
|
20240426,125200,35375828750,38000,38000,38000,37950,157
|
|
20240426,125100,35369863050,37950,37850,37950,37800,1770
|
|
20240426,125000,35302869400,37850,37850,37850,37800,927
|
|
20240426,124900,35267818800,37850,37650,37850,37600,982
|
|
20240426,124800,35230815850,37950,38000,38000,37600,19540
|
|
20240426,124700,34493841350,37950,37950,38000,37950,278
|
|
20240426,124600,34483283450,38000,38000,38050,37950,356
|
|
20240426,124500,34469760600,38000,38050,38100,37950,2803
|
|
20240426,124400,34363207650,38050,38100,38100,38050,524
|
|
20240426,124300,34343263850,38050,38100,38100,38050,576
|
|
20240426,124200,34321318750,38150,38150,38150,38100,111
|
|
20240426,124100,34317084900,38100,38150,38150,38100,213
|
|
20240426,124000,34308959700,38150,38100,38150,38100,350
|
|
20240426,123900,34295618600,38100,38100,38150,38100,199
|
|
20240426,123800,34288036150,38150,38100,38150,38100,357
|
|
20240426,123700,34274428150,38100,38150,38150,38100,539
|
|
20240426,123600,34253869650,38150,38150,38150,38100,31
|
|
20240426,123500,34252687300,38150,38100,38150,38050,1156
|
|
20240426,123400,34208638650,38100,38050,38100,38050,51
|
|
20240426,123300,34206697150,38100,38100,38100,38050,114
|
|
20240426,123200,34202354800,38100,38050,38100,38050,427
|
|
20240426,123100,34186095000,38050,38050,38150,38000,874
|
|
20240426,123000,34152804050,38000,38100,38100,38000,579
|
|
20240426,122900,34130792400,38050,38100,38100,38000,214
|
|
20240426,122800,34122650850,38000,38100,38100,38000,390
|
|
20240426,122700,34107811050,38050,38050,38100,38050,96
|
|
20240426,122600,34104153950,38100,38150,38150,38050,273
|
|
20240426,122500,34093751800,38150,38050,38150,38000,1141
|
|
20240426,122400,34050349050,38150,38050,38150,38050,221
|
|
20240426,122300,34041930800,38050,38100,38150,38050,221
|
|
20240426,122200,34033513600,38150,38100,38200,38100,210
|
|
20240426,122100,34025503100,38150,38050,38150,38050,406
|
|
20240426,122000,34010045600,38050,38100,38150,38050,1632
|
|
20240426,121900,33947872300,38150,38200,38200,38100,293
|
|
20240426,121800,33936699350,38150,38150,38200,38150,310
|
|
20240426,121700,33924863950,38150,38200,38200,38150,119
|
|
20240426,121600,33920322600,38200,38150,38200,38150,494
|
|
20240426,121500,33901468000,38150,38200,38200,38150,293
|
|
20240426,121400,33890282250,38150,38150,38200,38150,313
|
|
20240426,121300,33878330050,38150,38200,38200,38150,15
|
|
20240426,121200,33877757350,38200,38200,38200,38150,178
|
|
20240426,121100,33870958050,38150,38200,38250,38150,458
|
|
20240426,121000,33853464350,38200,38200,38250,38150,428
|
|
20240426,120900,33837115450,38250,38250,38250,38200,347
|
|
20240426,120800,33823859600,38250,38200,38250,38200,192
|
|
20240426,120700,33816519750,38250,38200,38250,38200,347
|
|
20240426,120600,33803263500,38150,38250,38250,38150,400
|
|
20240426,120500,33787977650,38200,38250,38250,38200,249
|
|
20240426,120400,33778453850,38250,38250,38250,38200,43
|
|
20240426,120300,33776809600,38250,38250,38250,38200,139
|
|
20240426,120200,33771495150,38200,38150,38200,38100,1501
|
|
20240426,120100,33714204750,38150,38150,38150,38100,607
|
|
20240426,120000,33691069250,38100,38150,38150,38100,114
|
|
20240426,115900,33686720350,38150,38150,38150,38100,341
|
|
20240426,115800,33673717950,38150,38150,38200,38100,149
|
|
20240426,115700,33668035450,38150,38100,38150,38100,295
|
|
20240426,115600,33656788150,38100,38050,38100,38050,773
|
|
20240426,115500,33627373300,38050,38100,38150,38050,749
|
|
20240426,115400,33598824750,38150,38150,38150,38150,108
|
|
20240426,115300,33594704550,38100,38100,38150,38050,1067
|
|
20240426,115200,33554056650,38100,38100,38100,38050,1188
|
|
20240426,115100,33508798650,38100,38100,38150,38050,734
|
|
20240426,115000,33480833950,38100,38100,38100,38050,484
|
|
20240426,114900,33462394050,38100,38000,38100,38000,1345
|
|
20240426,114800,33411185100,38000,38050,38050,38000,723
|
|
20240426,114700,33383708950,38000,38000,38100,38000,419
|
|
20240426,114600,33367779300,38000,38050,38100,38000,2586
|
|
20240426,114500,33269497500,38050,38100,38100,38050,1537
|
|
20240426,114400,33211003200,38100,38150,38150,38050,3469
|
|
20240426,114300,33078838800,38150,38150,38150,38100,219
|
|
20240426,114200,33070484250,38150,38100,38150,38100,214
|
|
20240426,114100,33062321750,38100,38150,38150,38100,512
|
|
20240426,114000,33042790450,38150,38100,38200,38100,478
|
|
20240426,113900,33024566850,38100,38250,38250,38100,1454
|
|
20240426,113800,32969096300,38200,38250,38250,38150,1895
|
|
20240426,113700,32896702800,38250,38250,38250,38200,1500
|
|
20240426,113600,32839380850,38250,38250,38300,38200,684
|
|
20240426,113500,32813221350,38250,38300,38350,38250,675
|
|
20240426,113400,32787398000,38350,38350,38400,38250,1205
|
|
20240426,113300,32741199750,38350,38300,38400,38300,483
|
|
20240426,113200,32722671050,38350,38350,38400,38300,321
|
|
20240426,113100,32710361000,38400,38450,38500,38400,720
|
|
20240426,113000,32682682050,38450,38250,38450,38250,149
|
|
20240426,112900,32676955000,38500,38200,38500,38200,5182
|
|
20240426,112800,32478052300,38250,38150,38250,38150,641
|
|
20240426,112700,32453566950,38200,38100,38200,38100,1014
|
|
20240426,112600,32414901950,38100,38200,38200,38100,779
|
|
20240426,112500,32385177900,38250,38300,38300,38200,1518
|
|
20240426,112400,32327116800,38300,38300,38300,38200,2778
|
|
20240426,112300,32220928000,38300,38350,38350,38250,793
|
|
20240426,112200,32190556000,38350,38400,38450,38300,2183
|
|
20240426,112100,32106790850,38500,38450,38550,38450,3535
|
|
20240426,112000,31970777600,38500,38500,38550,38450,3375
|
|
20240426,111900,31840846750,38500,38450,38550,38400,5416
|
|
20240426,111800,31632454950,38450,38400,38450,38400,1120
|
|
20240426,111700,31589400900,38450,38450,38450,38350,1574
|
|
20240426,111600,31528957850,38450,38550,38550,38400,1875
|
|
20240426,111500,31456813900,38500,38300,38550,38300,10516
|
|
20240426,111400,31052798250,38300,38300,38300,38250,508
|
|
20240426,111300,31033345800,38300,38200,38300,38200,2265
|
|
20240426,111200,30946724900,38200,38200,38250,38150,2282
|
|
20240426,111100,30859542100,38150,38200,38200,38100,1955
|
|
20240426,111000,30784952800,38150,38050,38200,38000,2824
|
|
20240426,110900,30677244650,38050,38000,38050,37900,3484
|
|
20240426,110800,30544782050,38000,38050,38050,38000,905
|
|
20240426,110700,30510385950,38050,38100,38100,38050,495
|
|
20240426,110600,30491549400,38150,38050,38150,38050,1400
|
|
20240426,110500,30438234150,38100,38100,38150,38050,638
|
|
20240426,110400,30413922800,38100,38100,38150,38050,1293
|
|
20240426,110300,30364640350,38100,38150,38150,38050,1411
|
|
20240426,110200,30310893000,38100,38150,38150,38100,287
|
|
20240426,110100,30299950850,38100,38050,38150,38050,1196
|
|
20240426,110000,30254423500,38050,38200,38200,38050,3091
|
|
20240426,105900,30136598050,38200,38100,38250,38100,1917
|
|
20240426,105800,30063436000,38150,38250,38250,38100,1899
|
|
20240426,105700,29990932000,38250,38250,38350,38200,7024
|
|
20240426,105600,29722059450,38250,38050,38250,38050,6145
|
|
20240426,105500,29487711200,38100,37950,38100,37950,2645
|
|
20240426,105400,29387160950,37950,37950,37950,37850,1958
|
|
20240426,105300,29312921350,37950,37800,37950,37800,2647
|
|
20240426,105200,29212667300,37800,37900,37900,37800,1089
|
|
20240426,105100,29171453550,37900,37800,37900,37800,1184
|
|
20240426,105000,29126630550,37800,37800,37850,37750,1031
|
|
20240426,104900,29087651300,37850,37750,37850,37750,2215
|
|
20240426,104800,29003877200,37750,37800,37800,37700,718
|
|
20240426,104700,28976742600,37750,37600,37750,37600,2178
|
|
20240426,104600,28894612050,37650,37700,37700,37650,706
|
|
20240426,104500,28868004300,37650,37650,37700,37550,1190
|
|
20240426,104400,28823235600,37650,37500,37700,37450,1372
|
|
20240426,104300,28771660700,37500,37450,37550,37450,1047
|
|
20240426,104200,28732397000,37450,37500,37550,37450,678
|
|
20240426,104100,28706984250,37500,37450,37550,37450,941
|
|
20240426,104000,28671722400,37450,37500,37500,37400,821
|
|
20240426,103900,28640954250,37500,37450,37550,37450,892
|
|
20240426,103800,28607507100,37500,37500,37500,37450,990
|
|
20240426,103700,28570409250,37450,37500,37550,37350,1356
|
|
20240426,103600,28519563200,37550,37450,37550,37350,7152
|
|
20240426,103500,28251756000,37450,37300,37500,37200,4284
|
|
20240426,103400,28091512450,37200,37250,37300,37150,7639
|
|
20240426,103300,27807243850,37250,37350,37350,37000,21658
|
|
20240426,103200,27002893050,37300,37600,37600,37300,16988
|
|
20240426,103100,26366439450,37600,37600,37600,37550,352
|
|
20240426,103000,26353215250,37600,37650,37650,37550,1065
|
|
20240426,102900,26313172050,37600,37650,37750,37600,5936
|
|
20240426,102800,26089876950,37650,37550,37700,37550,856
|
|
20240426,102700,26057663150,37550,37600,37650,37550,1421
|
|
20240426,102600,26004225550,37600,37700,37750,37600,3218
|
|
20240426,102500,25883132550,37750,37800,37850,37700,1190
|
|
20240426,102400,25838197100,37800,37800,37850,37700,1723
|
|
20240426,102300,25773150300,37750,37850,37900,37750,765
|
|
20240426,102200,25744217100,37900,37950,38000,37900,2338
|
|
20240426,102100,25655527950,37950,37950,38000,37950,875
|
|
20240426,102000,25622320550,38000,37950,38000,37900,2942
|
|
20240426,101900,25510659500,37950,37900,37950,37800,1716
|
|
20240426,101800,25445665800,37900,37850,37900,37800,1708
|
|
20240426,101700,25381049650,37800,37850,37900,37800,886
|
|
20240426,101600,25347523800,37850,37700,37850,37650,3219
|
|
20240426,101500,25225883100,37550,37600,37700,37550,2501
|
|
20240426,101400,25131805400,37600,37600,37650,37600,1479
|
|
20240426,101300,25076176000,37650,37650,37650,37550,843
|
|
20240426,101200,25044481250,37600,37650,37650,37550,1096
|
|
20240426,101100,25003267400,37600,37700,37700,37600,3039
|
|
20240426,101000,24888937600,37700,37700,37700,37650,767
|
|
20240426,100900,24860030550,37700,37750,37750,37700,1521
|
|
20240426,100800,24802678400,37750,37750,37800,37700,1030
|
|
20240426,100700,24763789700,37750,37750,37800,37750,1011
|
|
20240426,100600,24725619200,37750,37950,37950,37700,1913
|
|
20240426,100500,24653307100,37950,37750,37950,37750,2022
|
|
20240426,100400,24576751450,37800,37800,37850,37750,1486
|
|
20240426,100300,24520591950,37850,37800,37900,37750,2884
|
|
20240426,100200,24411552850,37850,37700,37850,37700,2505
|
|
20240426,100100,24316884350,37650,37650,37700,37600,994
|
|
20240426,100000,24279446900,37650,37600,37750,37550,4869
|
|
20240426,095900,24096318800,37650,37700,37800,37600,2224
|
|
20240426,095800,24012417900,37750,37600,37750,37550,7864
|
|
20240426,095700,23716597800,37600,37600,37700,37500,5465
|
|
20240426,095600,23511350900,37600,37550,37600,37550,1155
|
|
20240426,095500,23467967250,37550,37550,37600,37550,3139
|
|
20240426,095400,23350036000,37600,37700,37700,37550,2919
|
|
20240426,095300,23240169700,37750,37650,37750,37650,1322
|
|
20240426,095200,23190298300,37650,37600,37700,37550,6477
|
|
20240426,095100,22946786000,37650,37650,37750,37600,2730
|
|
20240426,095000,22843915800,37600,37750,37800,37600,6775
|
|
20240426,094900,22588597050,37750,37750,37800,37700,2503
|
|
20240426,094800,22494139600,37750,37550,37750,37550,8519
|
|
20240426,094700,22173581400,37550,37700,37700,37550,8553
|
|
20240426,094600,21851948000,37650,37950,37950,37650,10239
|
|
20240426,094500,21464983350,37950,37950,38000,37950,2010
|
|
20240426,094400,21388657200,37950,38050,38100,37950,3314
|
|
20240426,094300,21262682450,38050,38150,38250,38050,1250
|
|
20240426,094200,21215025150,38150,38200,38200,38150,1185
|
|
20240426,094100,21169778900,38200,38100,38200,38000,2874
|
|
20240426,094000,21060139850,38050,37950,38050,37900,2440
|
|
20240426,093900,20967460250,37950,38050,38050,37850,3139
|
|
20240426,093800,20848435150,38050,37900,38150,37800,6867
|
|
20240426,093700,20587733250,37950,38100,38100,37900,8820
|
|
20240426,093600,20252720750,38050,38100,38150,38050,1831
|
|
20240426,093500,20182961100,38100,38100,38150,38050,3247
|
|
20240426,093400,20059256900,38050,38100,38150,38000,5131
|
|
20240426,093300,19863958300,38100,38400,38400,38100,9153
|
|
20240426,093200,19513765750,38450,38500,38550,38400,2186
|
|
20240426,093100,19429670700,38450,38550,38600,38400,2654
|
|
20240426,093000,19327491300,38500,38350,38550,38350,5467
|
|
20240426,092900,19117228750,38350,38350,38400,38250,866
|
|
20240426,092800,19084052950,38250,38500,38550,38250,5041
|
|
20240426,092700,18890519800,38550,38300,38550,38250,3729
|
|
20240426,092600,18747517350,38350,38500,38600,38300,11112
|
|
20240426,092500,18320443400,38500,38650,38750,38450,8812
|
|
20240426,092400,17980937950,38700,39000,39050,38650,7635
|
|
20240426,092300,17684290550,39000,38600,39150,38500,30281
|
|
20240426,092200,16505044000,38600,38900,38950,38600,7721
|
|
20240426,092100,16205542900,38950,38900,39000,38850,11278
|
|
20240426,092000,15766343050,38950,38600,38950,38550,9411
|
|
20240426,091900,15401382750,38550,38550,38600,38400,7329
|
|
20240426,091800,15119047550,38550,38800,38800,38500,9760
|
|
20240426,091700,14741630350,38800,38850,38950,38750,13614
|
|
20240426,091600,14213030850,38900,38500,39000,38500,50972
|
|
20240426,091500,12237062500,38500,38250,38500,38200,12368
|
|
20240426,091400,11762457750,38300,38300,38400,38150,7005
|
|
20240426,091300,11494233300,38300,37850,38350,37850,8475
|
|
20240426,091200,11171199050,37900,38150,38150,37700,19626
|
|
20240426,091100,10427411800,38150,38150,38200,38050,8368
|
|
20240426,091000,10108401550,38100,38550,38600,38050,18390
|
|
20240426,090900,9403999150,38500,38050,38700,38000,26097
|
|
20240426,090800,8400450350,38000,38100,38150,37950,7842
|
|
20240426,090700,8102341600,38100,38350,38400,38000,13394
|
|
20240426,090600,7590208250,38350,38300,38400,38250,9213
|
|
20240426,090500,7237007150,38350,38200,38450,38150,17870
|
|
20240426,090400,6551336700,38200,37900,38300,37900,15728
|
|
20240426,090300,5951602650,37900,38200,38200,37900,23542
|
|
20240426,090200,5056012000,38100,38100,38250,38050,19729
|
|
20240426,090100,4303074700,38150,38050,38200,37850,21971
|
|
20240426,090000,3467518050,38050,38150,38500,37950,90836
|