614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,191100,36364460200,26300,26300,26300,26300,60664
|
|
20240422,191000,36364460200,26300,26300,26300,26300,0
|
|
20240422,190900,36364460200,26300,26300,26300,26300,0
|
|
20240422,190800,36364460200,26300,26300,26300,26300,0
|
|
20240422,190700,36364460200,26300,26300,26300,26300,0
|
|
20240422,190600,36364460200,26300,26300,26300,26300,0
|
|
20240422,190500,36364460200,26300,26300,26300,26300,0
|
|
20240422,190400,36364460200,26300,26300,26300,26300,0
|
|
20240422,190300,36364460200,26300,26300,26300,26300,0
|
|
20240422,190200,36364460200,26300,26300,26300,26300,0
|
|
20240422,190100,36364460200,26300,26300,26300,26300,0
|
|
20240422,190000,36364460200,26300,26300,26300,26300,0
|
|
20240422,185900,36364460200,26300,26300,26300,26300,0
|
|
20240422,185800,36364460200,26300,26300,26300,26300,0
|
|
20240422,185700,36364460200,26300,26300,26300,26300,0
|
|
20240422,185600,36364460200,26300,26300,26300,26300,0
|
|
20240422,185500,36364460200,26300,26300,26300,26300,0
|
|
20240422,185400,36364460200,26300,26300,26300,26300,0
|
|
20240422,185300,36364460200,26300,26300,26300,26300,0
|
|
20240422,185200,36364460200,26300,26300,26300,26300,0
|
|
20240422,185100,36364460200,26300,26300,26300,26300,0
|
|
20240422,185000,36364460200,26300,26300,26300,26300,0
|
|
20240422,184900,36364460200,26300,26300,26300,26300,0
|
|
20240422,184800,36364460200,26300,26300,26300,26300,0
|
|
20240422,184700,36364460200,26300,26300,26300,26300,0
|
|
20240422,184600,36364460200,26300,26300,26300,26300,0
|
|
20240422,184500,36364460200,26300,26300,26300,26300,0
|
|
20240422,184400,36364460200,26300,26300,26300,26300,0
|
|
20240422,184300,36364460200,26300,26300,26300,26300,0
|
|
20240422,184200,36364460200,26300,26300,26300,26300,0
|
|
20240422,184100,36364460200,26300,26300,26300,26300,60664
|
|
20240422,184000,36364460200,26300,26300,26300,26300,0
|
|
20240422,183900,36364460200,26300,26300,26300,26300,0
|
|
20240422,183800,36364460200,26300,26300,26300,26300,0
|
|
20240422,183700,36364460200,26300,26300,26300,26300,0
|
|
20240422,183600,36364460200,26300,26300,26300,26300,0
|
|
20240422,183500,36364460200,26300,26300,26300,26300,0
|
|
20240422,183400,36364460200,26300,26300,26300,26300,0
|
|
20240422,183300,36364460200,26300,26300,26300,26300,0
|
|
20240422,183200,36364460200,26300,26300,26300,26300,0
|
|
20240422,183100,36364460200,26300,26300,26300,26300,0
|
|
20240422,183000,36364460200,26300,26300,26300,26300,0
|
|
20240422,182900,36364460200,26300,26300,26300,26300,0
|
|
20240422,182800,36364460200,26300,26300,26300,26300,0
|
|
20240422,182700,36364460200,26300,26300,26300,26300,0
|
|
20240422,182600,36364460200,26300,26300,26300,26300,0
|
|
20240422,182500,36364460200,26300,26300,26300,26300,0
|
|
20240422,182400,36364460200,26300,26300,26300,26300,0
|
|
20240422,182300,36364460200,26300,26300,26300,26300,0
|
|
20240422,182200,36364460200,26300,26300,26300,26300,0
|
|
20240422,182100,36364460200,26300,26300,26300,26300,0
|
|
20240422,182000,36364460200,26300,26300,26300,26300,0
|
|
20240422,181900,36364460200,26300,26300,26300,26300,0
|
|
20240422,181800,36364460200,26300,26300,26300,26300,0
|
|
20240422,181700,36364460200,26300,26300,26300,26300,0
|
|
20240422,181600,36364460200,26300,26300,26300,26300,0
|
|
20240422,181500,36364460200,26300,26300,26300,26300,0
|
|
20240422,181400,36364460200,26300,26300,26300,26300,0
|
|
20240422,181300,36364460200,26300,26300,26300,26300,0
|
|
20240422,181200,36364460200,26300,26300,26300,26300,0
|
|
20240422,181100,36364460200,26300,26300,26300,26300,60664
|
|
20240422,181000,36364460200,26300,26300,26300,26300,0
|
|
20240422,180900,36364460200,26300,26300,26300,26300,0
|
|
20240422,180800,36364460200,26300,26300,26300,26300,0
|
|
20240422,180700,36364460200,26300,26300,26300,26300,0
|
|
20240422,180600,36364460200,26300,26300,26300,26300,0
|
|
20240422,180500,36364460200,26300,26300,26300,26300,0
|
|
20240422,180400,36364460200,26300,26300,26300,26300,0
|
|
20240422,180300,36364460200,26300,26300,26300,26300,0
|
|
20240422,180200,36364460200,26300,26300,26300,26300,0
|
|
20240422,180100,36364460200,26300,26300,26300,26300,0
|
|
20240422,180000,36364460200,26300,26300,26300,26300,0
|
|
20240422,175900,36364460200,26300,26300,26300,26300,0
|
|
20240422,175800,36364460200,26300,26300,26300,26300,0
|
|
20240422,175700,36364460200,26300,26300,26300,26300,0
|
|
20240422,175600,36364460200,26300,26300,26300,26300,0
|
|
20240422,175500,36364460200,26300,26300,26300,26300,0
|
|
20240422,175400,36364460200,26300,26300,26300,26300,0
|
|
20240422,175300,36364460200,26300,26300,26300,26300,0
|
|
20240422,175200,36364460200,26300,26300,26300,26300,0
|
|
20240422,175100,36364460200,26300,26300,26300,26300,0
|
|
20240422,175000,36364460200,26300,26300,26300,26300,0
|
|
20240422,174900,36364460200,26300,26300,26300,26300,0
|
|
20240422,174800,36364460200,26300,26300,26300,26300,0
|
|
20240422,174700,36364460200,26300,26300,26300,26300,0
|
|
20240422,174600,36364460200,26300,26300,26300,26300,0
|
|
20240422,174500,36364460200,26300,26300,26300,26300,0
|
|
20240422,174400,36364460200,26300,26300,26300,26300,0
|
|
20240422,174300,36364460200,26300,26300,26300,26300,0
|
|
20240422,174200,36364460200,26300,26300,26300,26300,0
|
|
20240422,174100,36364460200,26300,26300,26300,26300,60664
|
|
20240422,174000,36364460200,26300,26300,26300,26300,0
|
|
20240422,173900,36364460200,26300,26300,26300,26300,0
|
|
20240422,173800,36364460200,26300,26300,26300,26300,0
|
|
20240422,173700,36364460200,26300,26300,26300,26300,0
|
|
20240422,173600,36364460200,26300,26300,26300,26300,0
|
|
20240422,173500,36364460200,26300,26300,26300,26300,0
|
|
20240422,173400,36364460200,26300,26300,26300,26300,0
|
|
20240422,173300,36364460200,26300,26300,26300,26300,0
|
|
20240422,173200,36364460200,26300,26300,26300,26300,0
|
|
20240422,173100,36364460200,26300,26300,26300,26300,0
|
|
20240422,173000,36364460200,26300,26300,26300,26300,0
|
|
20240422,172900,36364460200,26300,26300,26300,26300,0
|
|
20240422,172800,36364460200,26300,26300,26300,26300,0
|
|
20240422,172700,36364460200,26300,26300,26300,26300,0
|
|
20240422,172600,36364460200,26300,26300,26300,26300,0
|
|
20240422,172500,36364460200,26300,26300,26300,26300,0
|
|
20240422,172400,36364460200,26300,26300,26300,26300,0
|
|
20240422,172300,36364460200,26300,26300,26300,26300,0
|
|
20240422,172200,36364460200,26300,26300,26300,26300,0
|
|
20240422,172100,36364460200,26300,26300,26300,26300,0
|
|
20240422,172000,36364460200,26300,26300,26300,26300,0
|
|
20240422,171900,36364460200,26300,26300,26300,26300,0
|
|
20240422,171800,36364460200,26300,26300,26300,26300,0
|
|
20240422,171700,36364460200,26300,26300,26300,26300,0
|
|
20240422,171600,36364460200,26300,26300,26300,26300,0
|
|
20240422,171500,36364460200,26300,26300,26300,26300,0
|
|
20240422,171400,36364460200,26300,26300,26300,26300,0
|
|
20240422,171300,36364460200,26300,26300,26300,26300,0
|
|
20240422,171200,36364460200,26300,26300,26300,26300,0
|
|
20240422,171100,36364460200,26300,26300,26300,26300,60664
|
|
20240422,171000,36364460200,26300,26300,26300,26300,0
|
|
20240422,170900,36364460200,26300,26300,26300,26300,0
|
|
20240422,170800,36364460200,26300,26300,26300,26300,0
|
|
20240422,170700,36364460200,26300,26300,26300,26300,0
|
|
20240422,170600,36364460200,26300,26300,26300,26300,0
|
|
20240422,170500,36364460200,26300,26300,26300,26300,0
|
|
20240422,170400,36364460200,26300,26300,26300,26300,0
|
|
20240422,170300,36364460200,26300,26300,26300,26300,0
|
|
20240422,170200,36364460200,26300,26300,26300,26300,0
|
|
20240422,170100,36364460200,26300,26300,26300,26300,0
|
|
20240422,170000,36364460200,26300,26300,26300,26300,0
|
|
20240422,165900,36364460200,26300,26300,26300,26300,0
|
|
20240422,165800,36364460200,26300,26300,26300,26300,0
|
|
20240422,165700,36364460200,26300,26300,26300,26300,0
|
|
20240422,165600,36364460200,26300,26300,26300,26300,0
|
|
20240422,165500,36364460200,26300,26300,26300,26300,0
|
|
20240422,165400,36364460200,26300,26300,26300,26300,0
|
|
20240422,165300,36364460200,26300,26300,26300,26300,0
|
|
20240422,165200,36364460200,26300,26300,26300,26300,0
|
|
20240422,165100,36364460200,26300,26300,26300,26300,0
|
|
20240422,165000,36364460200,26300,26300,26300,26300,0
|
|
20240422,164900,36364460200,26300,26300,26300,26300,0
|
|
20240422,164800,36364460200,26300,26300,26300,26300,0
|
|
20240422,164700,36364460200,26300,26300,26300,26300,0
|
|
20240422,164600,36364460200,26300,26300,26300,26300,0
|
|
20240422,164500,36364460200,26300,26300,26300,26300,0
|
|
20240422,164400,36364460200,26300,26300,26300,26300,0
|
|
20240422,164300,36364460200,26300,26300,26300,26300,0
|
|
20240422,164200,36364460200,26300,26300,26300,26300,0
|
|
20240422,164100,36364460200,26300,26300,26300,26300,60664
|
|
20240422,164000,36364460200,26300,26300,26300,26300,0
|
|
20240422,163900,36364460200,26300,26300,26300,26300,0
|
|
20240422,163800,36364460200,26300,26300,26300,26300,0
|
|
20240422,163700,36364460200,26300,26300,26300,26300,0
|
|
20240422,163600,36364460200,26300,26300,26300,26300,0
|
|
20240422,163500,36364460200,26300,26300,26300,26300,0
|
|
20240422,163400,36364460200,26300,26300,26300,26300,0
|
|
20240422,163300,36364460200,26300,26300,26300,26300,0
|
|
20240422,163200,36364460200,26300,26300,26300,26300,0
|
|
20240422,163100,36364460200,26300,26300,26300,26300,0
|
|
20240422,163000,36364460200,26300,26300,26300,26300,0
|
|
20240422,162900,36364460200,26300,26300,26300,26300,0
|
|
20240422,162800,36364460200,26300,26300,26300,26300,0
|
|
20240422,162700,36364460200,26300,26300,26300,26300,0
|
|
20240422,162600,36364460200,26300,26300,26300,26300,0
|
|
20240422,162500,36364460200,26300,26300,26300,26300,0
|
|
20240422,162400,36364460200,26300,26300,26300,26300,0
|
|
20240422,162300,36364460200,26300,26300,26300,26300,0
|
|
20240422,162200,36364460200,26300,26300,26300,26300,0
|
|
20240422,162100,36364460200,26300,26300,26300,26300,0
|
|
20240422,162000,36364460200,26300,26300,26300,26300,0
|
|
20240422,161900,36364460200,26300,26300,26300,26300,0
|
|
20240422,161800,36364460200,26300,26300,26300,26300,0
|
|
20240422,161700,36364460200,26300,26300,26300,26300,0
|
|
20240422,161600,36364460200,26300,26300,26300,26300,0
|
|
20240422,161500,36364460200,26300,26300,26300,26300,0
|
|
20240422,161400,36364460200,26300,26300,26300,26300,0
|
|
20240422,161300,36364460200,26300,26300,26300,26300,0
|
|
20240422,161200,36364460200,26300,26300,26300,26300,0
|
|
20240422,161100,36364460200,26300,26300,26300,26300,60664
|
|
20240422,161000,36364460200,26300,26300,26300,26300,0
|
|
20240422,160900,36364460200,26300,26300,26300,26300,0
|
|
20240422,160800,36364460200,26300,26300,26300,26300,0
|
|
20240422,160700,36364460200,26300,26300,26300,26300,0
|
|
20240422,160600,36364460200,26300,26300,26300,26300,0
|
|
20240422,160500,36364460200,26300,26300,26300,26300,0
|
|
20240422,160400,36364460200,26300,26300,26300,26300,0
|
|
20240422,160300,36364460200,26300,26300,26300,26300,0
|
|
20240422,160200,36364460200,26300,26300,26300,26300,0
|
|
20240422,160100,36364460200,26300,26300,26300,26300,0
|
|
20240422,160000,36364460200,26300,26300,26300,26300,0
|
|
20240422,155900,36364460200,26300,26300,26300,26300,0
|
|
20240422,155800,36364460200,26300,26300,26300,26300,0
|
|
20240422,155700,36364460200,26300,26300,26300,26300,0
|
|
20240422,155600,36364460200,26300,26300,26300,26300,0
|
|
20240422,155500,36364460200,26300,26300,26300,26300,0
|
|
20240422,155400,36364460200,26300,26300,26300,26300,0
|
|
20240422,155300,36364460200,26300,26300,26300,26300,0
|
|
20240422,155200,36364460200,26300,26300,26300,26300,0
|
|
20240422,155100,36364460200,26300,26300,26300,26300,0
|
|
20240422,155000,36364460200,26300,26300,26300,26300,0
|
|
20240422,154900,36364460200,26300,26300,26300,26300,0
|
|
20240422,154800,36364460200,26300,26300,26300,26300,0
|
|
20240422,154700,36364460200,26300,26300,26300,26300,0
|
|
20240422,154600,36364460200,26300,26300,26300,26300,0
|
|
20240422,154500,36364460200,26300,26300,26300,26300,0
|
|
20240422,154400,36364460200,26300,26300,26300,26300,0
|
|
20240422,154300,36364460200,26300,26300,26300,26300,0
|
|
20240422,154200,36364460200,26300,26300,26300,26300,0
|
|
20240422,154100,36364460200,26300,26300,26300,26300,60664
|
|
20240422,154000,36364460200,26300,26300,26300,26300,0
|
|
20240422,153900,36364460200,26300,26300,26300,26300,0
|
|
20240422,153800,36364460200,26300,26300,26300,26300,0
|
|
20240422,153700,36364460200,26300,26300,26300,26300,0
|
|
20240422,153600,36364460200,26300,26300,26300,26300,0
|
|
20240422,153500,36364460200,26300,26300,26300,26300,0
|
|
20240422,153400,36364460200,26300,26300,26300,26300,0
|
|
20240422,153300,36364460200,26300,26300,26300,26300,0
|
|
20240422,153200,36364460200,26300,26300,26300,26300,0
|
|
20240422,153100,36364460200,26300,26300,26300,26300,0
|
|
20240422,153000,36364460200,26300,26300,26300,26300,60664
|
|
20240422,152900,34768997000,26200,26200,26200,26200,0
|
|
20240422,152800,34768997000,26200,26200,26200,26200,0
|
|
20240422,152700,34768997000,26200,26200,26200,26200,0
|
|
20240422,152600,34768997000,26200,26200,26200,26200,0
|
|
20240422,152500,34768997000,26200,26200,26200,26200,0
|
|
20240422,152400,34768997000,26200,26200,26200,26200,0
|
|
20240422,152300,34768997000,26200,26200,26200,26200,0
|
|
20240422,152200,34768997000,26200,26200,26200,26200,0
|
|
20240422,152100,34768997000,26200,26200,26200,26200,0
|
|
20240422,152000,34768997000,26200,26200,26200,26200,0
|
|
20240422,151900,34768997000,26200,26250,26250,26150,5751
|
|
20240422,151800,34618385800,26250,26250,26250,26200,1780
|
|
20240422,151700,34571702550,26250,26250,26250,26200,1709
|
|
20240422,151600,34526877950,26250,26250,26250,26200,1002
|
|
20240422,151500,34500587000,26200,26300,26300,26200,2957
|
|
20240422,151400,34423049300,26300,26300,26300,26250,2479
|
|
20240422,151300,34357941100,26300,26300,26300,26200,4944
|
|
20240422,151200,34228099800,26300,26350,26350,26250,9106
|
|
20240422,151100,33988627150,26300,26350,26350,26300,2025
|
|
20240422,151000,33935293800,26300,26300,26350,26300,3022
|
|
20240422,150900,33855688900,26300,26350,26350,26300,3937
|
|
20240422,150800,33752008200,26350,26350,26350,26300,1628
|
|
20240422,150700,33709129550,26350,26350,26350,26250,9703
|
|
20240422,150600,33453876700,26300,26300,26350,26250,21389
|
|
20240422,150500,32891135700,26300,26250,26300,26250,4435
|
|
20240422,150400,32774519550,26300,26300,26300,26250,2863
|
|
20240422,150300,32699225500,26300,26250,26300,26200,21163
|
|
20240422,150200,32143587800,26250,26250,26250,26200,1083
|
|
20240422,150100,32115174450,26250,26250,26250,26200,1662
|
|
20240422,150000,32071582250,26200,26200,26250,26200,5251
|
|
20240422,145900,31933862850,26250,26200,26250,26200,1162
|
|
20240422,145800,31903363950,26250,26250,26250,26200,4361
|
|
20240422,145700,31789066250,26250,26200,26250,26150,4942
|
|
20240422,145600,31659581850,26200,26200,26200,26150,664
|
|
20240422,145500,31642190200,26150,26200,26250,26150,2335
|
|
20240422,145400,31581030000,26200,26150,26200,26150,1977
|
|
20240422,145300,31529248950,26200,26200,26250,26150,3443
|
|
20240422,145200,31439018550,26200,26200,26200,26150,2042
|
|
20240422,145100,31385535250,26200,26200,26200,26150,2523
|
|
20240422,145000,31319444050,26200,26250,26250,26150,2408
|
|
20240422,144900,31256360800,26250,26250,26250,26200,3116
|
|
20240422,144800,31174697300,26250,26250,26250,26200,3363
|
|
20240422,144700,31086513000,26250,26200,26250,26150,7323
|
|
20240422,144600,30894640750,26150,26200,26200,26150,1270
|
|
20240422,144500,30861373650,26200,26200,26200,26150,3254
|
|
20240422,144400,30776124350,26200,26250,26250,26150,3188
|
|
20240422,144300,30692595150,26250,26200,26250,26200,3340
|
|
20240422,144200,30605021000,26200,26200,26200,26150,14570
|
|
20240422,144100,30223293850,26200,26200,26200,26150,1230
|
|
20240422,144000,30191084850,26200,26200,26200,26150,944
|
|
20240422,143900,30166356550,26200,26200,26200,26150,1158
|
|
20240422,143800,30136019600,26200,26200,26200,26150,3467
|
|
20240422,143700,30045203300,26200,26150,26200,26100,2246
|
|
20240422,143600,29986459150,26150,26150,26200,26100,3050
|
|
20240422,143500,29906703850,26150,26150,26150,26150,2163
|
|
20240422,143400,29850141400,26150,26200,26200,26100,2043
|
|
20240422,143300,29796713600,26200,26200,26200,26150,3571
|
|
20240422,143200,29703269350,26150,26200,26200,26150,2695
|
|
20240422,143100,29632701200,26200,26150,26200,26100,10650
|
|
20240422,143000,29354198600,26150,26100,26150,26100,1227
|
|
20240422,142900,29322129500,26150,26100,26150,26050,10673
|
|
20240422,142800,29043546550,26100,26100,26100,26050,1125
|
|
20240422,142700,29014188750,26100,26100,26100,26050,932
|
|
20240422,142600,28989864000,26050,26050,26100,26050,1728
|
|
20240422,142500,28944804000,26100,26050,26100,26050,3641
|
|
20240422,142400,28849954550,26000,26050,26050,26000,578
|
|
20240422,142300,28834912300,26050,26050,26050,26000,1282
|
|
20240422,142200,28801525600,26050,26100,26100,26050,2297
|
|
20240422,142100,28741663050,26050,26100,26100,26050,631
|
|
20240422,142000,28725198950,26100,26000,26100,26000,3918
|
|
20240422,141900,28623100300,26050,26050,26050,26000,4173
|
|
20240422,141800,28514414350,26050,25950,26050,25950,7490
|
|
20240422,141700,28319637750,26000,25950,26000,25950,2579
|
|
20240422,141600,28252709500,25950,25900,25950,25900,1325
|
|
20240422,141500,28218358200,25950,25950,26000,25900,5108
|
|
20240422,141400,28085827750,25950,25950,25950,25900,469
|
|
20240422,141300,28073657550,25950,26000,26000,25900,1994
|
|
20240422,141200,28021912800,26000,26000,26000,25950,5116
|
|
20240422,141100,27889108250,26000,26000,26000,25950,246
|
|
20240422,141000,27882713800,26000,26000,26000,25950,891
|
|
20240422,140900,27859556250,26000,26050,26050,25950,2368
|
|
20240422,140800,27797986850,26050,26000,26050,26000,5512
|
|
20240422,140700,27654656550,26000,26050,26050,26000,856
|
|
20240422,140600,27632369600,26050,26000,26050,26000,1216
|
|
20240422,140500,27600714250,26050,26050,26050,26000,499
|
|
20240422,140400,27587724800,26050,26100,26150,26000,4918
|
|
20240422,140300,27459601050,26100,26150,26150,26100,2885
|
|
20240422,140200,27384267400,26150,26150,26150,26100,1067
|
|
20240422,140100,27356369400,26150,26150,26150,26100,1057
|
|
20240422,140000,27328743850,26150,26150,26150,26100,1642
|
|
20240422,135900,27285830650,26150,26100,26150,26100,877
|
|
20240422,135800,27262917200,26150,26150,26150,26100,1376
|
|
20240422,135700,27226941350,26150,26100,26150,26100,1206
|
|
20240422,135600,27195426300,26100,26150,26150,26100,1321
|
|
20240422,135500,27160900250,26150,26150,26150,26100,895
|
|
20240422,135400,27137502700,26150,26150,26150,26100,448
|
|
20240422,135300,27125789950,26150,26100,26150,26100,2536
|
|
20240422,135200,27059590850,26100,26100,26100,26100,740
|
|
20240422,135100,27040276850,26050,26100,26150,26050,1864
|
|
20240422,135000,26991642550,26100,26100,26100,26050,13164
|
|
20240422,134900,26648063500,26100,26100,26100,26050,914
|
|
20240422,134800,26624233100,26100,26100,26100,26050,1891
|
|
20240422,134700,26574940650,26050,26100,26100,26050,869
|
|
20240422,134600,26552266250,26100,26100,26100,26050,289
|
|
20240422,134500,26544723400,26100,26100,26100,26000,1639
|
|
20240422,134400,26502002750,26100,26050,26100,26000,1542
|
|
20240422,134300,26461831050,26050,26100,26100,26050,5296
|
|
20240422,134200,26323846200,26100,26100,26100,26050,977
|
|
20240422,134100,26298355650,26100,26100,26100,26050,1042
|
|
20240422,134000,26271171250,26100,26100,26100,26050,1404
|
|
20240422,133900,26234568900,26100,26100,26100,26050,1885
|
|
20240422,133800,26185390000,26100,26100,26100,26050,998
|
|
20240422,133700,26159344550,26100,26100,26100,26050,306
|
|
20240422,133600,26151362200,26100,26100,26100,26050,2691
|
|
20240422,133500,26081227400,26100,26100,26100,26050,1040
|
|
20240422,133400,26054113900,26100,26100,26100,26050,855
|
|
20240422,133300,26031801900,26050,26100,26100,26050,1005
|
|
20240422,133200,26005571800,26100,26100,26100,26050,631
|
|
20240422,133100,25989103900,26050,26100,26100,26050,617
|
|
20240422,133000,25973006150,26100,26100,26100,26050,1454
|
|
20240422,132900,25935061900,26100,26100,26100,26050,1872
|
|
20240422,132800,25886286100,26100,26100,26100,26050,2210
|
|
20240422,132700,25828621050,26100,26050,26100,26050,411
|
|
20240422,132600,25817907400,26050,26100,26100,26050,1325
|
|
20240422,132500,25783326250,26100,26150,26150,26100,2527
|
|
20240422,132400,25717368000,26150,26150,26150,26050,8286
|
|
20240422,132300,25501073700,26100,26150,26150,26100,644
|
|
20240422,132200,25484237650,26150,26200,26200,26100,5436
|
|
20240422,132100,25342116800,26150,26150,26200,26150,1788
|
|
20240422,132000,25295344000,26150,26200,26200,26150,2033
|
|
20240422,131900,25242141350,26200,26200,26200,26150,2135
|
|
20240422,131800,25186264950,26150,26150,26200,26150,1904
|
|
20240422,131700,25136439800,26200,26100,26200,26050,34278
|
|
20240422,131600,24240634850,26100,26050,26100,26050,3872
|
|
20240422,131500,24139755800,26050,26100,26100,26050,1805
|
|
20240422,131400,24092651450,26100,26100,26100,26050,1981
|
|
20240422,131300,24040954400,26050,26050,26100,26050,2051
|
|
20240422,131200,23987507750,26100,26050,26100,26050,1774
|
|
20240422,131100,23941212150,26100,26050,26100,26000,6420
|
|
20240422,131000,23773923000,26050,26050,26050,26000,917
|
|
20240422,130900,23750040250,26050,26050,26050,26000,1445
|
|
20240422,130800,23712405700,26050,26050,26050,26000,1012
|
|
20240422,130700,23686044850,26050,26050,26050,26000,700
|
|
20240422,130600,23667823400,26050,26050,26050,26000,2745
|
|
20240422,130500,23596341450,26000,26050,26050,26000,1104
|
|
20240422,130400,23567592450,26000,26000,26050,26000,1147
|
|
20240422,130300,23537741800,26050,26050,26050,26000,1291
|
|
20240422,130200,23504114150,26000,26000,26050,26000,898
|
|
20240422,130100,23480748100,26050,26050,26050,26000,1402
|
|
20240422,130000,23444242850,26050,26000,26100,26000,2392
|
|
20240422,125900,23381924850,26050,26050,26050,26000,1625
|
|
20240422,125800,23339599850,26050,26100,26100,26000,3246
|
|
20240422,125700,23255048900,26100,25950,26100,25950,25586
|
|
20240422,125600,22589079800,26000,26000,26000,25950,1537
|
|
20240422,125500,22549158850,26000,26000,26000,25950,2101
|
|
20240422,125400,22494535150,26000,26000,26000,25950,763
|
|
20240422,125300,22474704700,26000,25950,26000,25950,4214
|
|
20240422,125200,22365263100,25950,25950,25950,25900,6412
|
|
20240422,125100,22198872500,25900,25900,25950,25850,11244
|
|
20240422,125000,21907623550,25900,25850,25900,25850,1048
|
|
20240422,124900,21880490050,25900,25850,25900,25850,824
|
|
20240422,124800,21859151500,25900,25900,25900,25850,821
|
|
20240422,124700,21837900850,25850,25900,25900,25850,1154
|
|
20240422,124600,21808037900,25900,25900,25900,25850,971
|
|
20240422,124500,21782897250,25850,25900,25900,25850,391
|
|
20240422,124400,21772778500,25900,25900,25900,25850,490
|
|
20240422,124300,21760094500,25900,25900,25900,25850,1208
|
|
20240422,124200,21728835700,25850,25900,25900,25850,530
|
|
20240422,124100,21715128450,25900,25900,25900,25900,473
|
|
20240422,124000,21702877750,25900,25900,25900,25850,411
|
|
20240422,123900,21692238150,25900,25850,25900,25850,1017
|
|
20240422,123800,21665926550,25850,25900,25900,25850,642
|
|
20240422,123700,21649324500,25850,25900,25900,25850,239
|
|
20240422,123600,21643140550,25850,25900,25900,25850,901
|
|
20240422,123500,21619816900,25900,25900,25950,25900,1498
|
|
20240422,123400,21581018000,25900,25900,25950,25900,462
|
|
20240422,123300,21569052150,25950,25950,25950,25900,3866
|
|
20240422,123200,21468876550,25950,25900,25950,25900,699
|
|
20240422,123100,21450765350,25950,25900,25950,25900,1425
|
|
20240422,123000,21413818450,25900,25900,25950,25850,4118
|
|
20240422,122900,21307138050,25900,25900,25900,25850,4960
|
|
20240422,122800,21178676100,25900,25900,25900,25850,1170
|
|
20240422,122700,21148379900,25850,25900,25900,25850,863
|
|
20240422,122600,21126038400,25900,25850,25900,25850,263
|
|
20240422,122500,21119230600,25850,25900,25900,25850,948
|
|
20240422,122400,21094678150,25900,25900,25900,25850,699
|
|
20240422,122300,21076574650,25850,25900,25900,25850,340
|
|
20240422,122200,21067778400,25900,25900,25900,25850,892
|
|
20240422,122100,21044678350,25850,25850,25900,25850,3062
|
|
20240422,122000,20965383800,25850,25850,25900,25850,601
|
|
20240422,121900,20949833700,25850,25850,25900,25850,394
|
|
20240422,121800,20939644550,25900,25900,25900,25850,972
|
|
20240422,121700,20914479700,25900,25900,25900,25850,238
|
|
20240422,121600,20908325250,25900,25850,25900,25850,367
|
|
20240422,121500,20898827350,25900,25850,25900,25850,1850
|
|
20240422,121400,20850944500,25900,25900,25900,25850,1568
|
|
20240422,121300,20810388000,25850,25850,25900,25850,1134
|
|
20240422,121200,20781062650,25850,25850,25900,25850,1077
|
|
20240422,121100,20753191450,25850,25850,25900,25850,2905
|
|
20240422,121000,20678054950,25850,25900,25900,25850,174
|
|
20240422,120900,20673556800,25900,25900,25900,25850,626
|
|
20240422,120800,20657349000,25850,25900,25900,25850,1082
|
|
20240422,120700,20629345650,25900,25900,25900,25850,408
|
|
20240422,120600,20618787250,25850,25900,25900,25850,967
|
|
20240422,120500,20593756950,25900,25850,25900,25800,1238
|
|
20240422,120400,20561764300,25850,25800,25850,25800,5690
|
|
20240422,120300,20414677850,25850,25850,25850,25850,565
|
|
20240422,120200,20400072600,25850,25850,25850,25800,624
|
|
20240422,120100,20383944800,25850,25900,25900,25850,3584
|
|
20240422,120000,20291272150,25850,25850,25900,25850,1200
|
|
20240422,115900,20260229000,25900,25850,25900,25850,1767
|
|
20240422,115800,20214551550,25850,25850,25900,25800,1205
|
|
20240422,115700,20183404950,25900,25900,25900,25850,685
|
|
20240422,115600,20165695750,25900,25900,25900,25850,1141
|
|
20240422,115500,20136144600,25850,25850,25900,25850,1505
|
|
20240422,115400,20097238950,25900,25900,25900,25850,790
|
|
20240422,115300,20076816950,25850,25850,25850,25800,624
|
|
20240422,115200,20060686600,25850,25900,25900,25800,1249
|
|
20240422,115100,20028398400,25900,25850,25900,25800,451
|
|
20240422,115000,20016740300,25850,25900,25900,25800,1129
|
|
20240422,114900,19987554350,25800,25900,25900,25800,1168
|
|
20240422,114800,19957375400,25800,25900,25900,25800,2006
|
|
20240422,114700,19905516050,25900,25850,25900,25850,967
|
|
20240422,114600,19880515500,25900,25900,25900,25850,1023
|
|
20240422,114500,19854045000,25900,25900,25900,25850,2114
|
|
20240422,114400,19799341850,25900,25900,25950,25850,3715
|
|
20240422,114300,19703118150,25950,25900,25950,25900,1167
|
|
20240422,114200,19672849450,25900,25900,25900,25850,3388
|
|
20240422,114100,19585100500,25950,25900,25950,25900,1883
|
|
20240422,114000,19536301950,25950,25950,25950,25900,656
|
|
20240422,113900,19519290400,25950,25950,25950,25900,445
|
|
20240422,113800,19507745300,25950,25950,25950,25900,814
|
|
20240422,113700,19486627300,25950,25950,25950,25900,1047
|
|
20240422,113600,19459457750,25950,25950,25950,25900,459
|
|
20240422,113500,19447547100,25950,25900,25950,25900,1098
|
|
20240422,113400,19419075000,25900,25900,25950,25850,1511
|
|
20240422,113300,19379931850,25900,25900,25950,25900,521
|
|
20240422,113200,19366433700,25950,25900,25950,25900,555
|
|
20240422,113100,19352041200,25950,25900,25950,25850,1442
|
|
20240422,113000,19314695750,25850,25950,26000,25850,6001
|
|
20240422,112900,19159068250,26000,26000,26000,25950,278
|
|
20240422,112800,19151842700,26000,25950,26000,25950,687
|
|
20240422,112700,19134000300,26000,26000,26000,25950,763
|
|
20240422,112600,19114168550,26000,26000,26000,26000,390
|
|
20240422,112500,19104028550,26000,25950,26000,25950,669
|
|
20240422,112400,19086644800,26000,26000,26000,25950,7263
|
|
20240422,112300,18898029150,26000,26050,26050,25950,8444
|
|
20240422,112200,18678484850,26050,26050,26050,26000,1253
|
|
20240422,112100,18645870850,26050,26050,26050,26000,1158
|
|
20240422,112000,18615711900,26050,26050,26100,26000,1922
|
|
20240422,111900,18565646700,26050,26050,26100,26000,7920
|
|
20240422,111800,18359336750,26000,26050,26050,26000,794
|
|
20240422,111700,18338657100,26050,26000,26050,26000,9416
|
|
20240422,111600,18093449750,26000,25950,26050,25950,8320
|
|
20240422,111500,17877193850,25950,25950,26000,25950,1581
|
|
20240422,111400,17836123000,25950,25900,25950,25900,2675
|
|
20240422,111300,17766723100,25950,25950,25950,25900,3871
|
|
20240422,111200,17666320000,25950,25950,25950,25900,2566
|
|
20240422,111100,17599760000,25950,25900,25950,25900,1874
|
|
20240422,111000,17551154450,25900,26000,26000,25900,3992
|
|
20240422,110900,17447455900,25950,26000,26000,25950,4830
|
|
20240422,110800,17321947550,26000,25950,26000,25950,4268
|
|
20240422,110700,17211093150,26000,25900,26050,25900,44369
|
|
20240422,110600,16058261050,25950,25900,25950,25850,12911
|
|
20240422,110500,15723821800,25900,25850,25900,25850,6602
|
|
20240422,110400,15552913900,25850,25900,25900,25850,1506
|
|
20240422,110300,15513956650,25850,25900,25900,25850,1784
|
|
20240422,110200,15467784550,25900,25900,25900,25850,999
|
|
20240422,110100,15441915750,25850,25900,25900,25850,1600
|
|
20240422,110000,15400529700,25900,25900,25900,25850,900
|
|
20240422,105900,15377244500,25850,25900,25900,25800,2831
|
|
20240422,105800,15304023450,25900,25900,25950,25850,2430
|
|
20240422,105700,15241098100,25900,25950,25950,25900,7330
|
|
20240422,105600,15050910300,25950,25850,25950,25800,39449
|
|
20240422,105500,14029913350,25850,25850,25850,25800,1770
|
|
20240422,105400,13984234750,25850,25750,25850,25750,11446
|
|
20240422,105300,13688874050,25750,25800,25800,25750,1670
|
|
20240422,105200,13645806700,25800,25800,25800,25750,1074
|
|
20240422,105100,13618137600,25750,25750,25800,25750,6938
|
|
20240422,105000,13439469300,25750,25700,25750,25700,2418
|
|
20240422,104900,13377226600,25750,25700,25750,25700,361
|
|
20240422,104800,13367934150,25700,25700,25700,25650,5465
|
|
20240422,104700,13227492600,25700,25600,25700,25600,4449
|
|
20240422,104600,13113224400,25650,25600,25650,25600,1406
|
|
20240422,104500,13077222500,25600,25600,25600,25550,466
|
|
20240422,104400,13065293400,25600,25600,25600,25550,975
|
|
20240422,104300,13040335000,25600,25600,25600,25550,374
|
|
20240422,104200,13030767400,25600,25600,25600,25550,667
|
|
20240422,104100,13013692350,25600,25550,25600,25550,1139
|
|
20240422,104000,12984554650,25600,25600,25600,25550,1249
|
|
20240422,103900,12952612250,25600,25600,25600,25550,418
|
|
20240422,103800,12941914100,25600,25600,25600,25550,1587
|
|
20240422,103700,12901287100,25600,25600,25650,25600,1105
|
|
20240422,103600,12872998850,25650,25600,25650,25600,734
|
|
20240422,103500,12854194300,25600,25600,25650,25600,1067
|
|
20240422,103400,12826869050,25650,25700,25700,25600,5724
|
|
20240422,103300,12680100200,25650,25700,25700,25650,270
|
|
20240422,103200,12673168500,25650,25700,25700,25650,580
|
|
20240422,103100,12658262550,25700,25650,25700,25650,1089
|
|
20240422,103000,12630295050,25650,25650,25650,25650,341
|
|
20240422,102900,12621548400,25650,25650,25700,25650,231
|
|
20240422,102800,12615616900,25650,25650,25700,25650,3945
|
|
20240422,102700,12514293000,25700,25700,25700,25650,510
|
|
20240422,102600,12501199450,25700,25700,25700,25650,673
|
|
20240422,102500,12483923100,25650,25700,25700,25650,2040
|
|
20240422,102400,12431509300,25700,25650,25700,25650,152
|
|
20240422,102300,12427608500,25650,25700,25700,25650,760
|
|
20240422,102200,12408092850,25650,25650,25700,25650,1214
|
|
20240422,102100,12376933350,25700,25650,25700,25600,886
|
|
20240422,102000,12354205900,25700,25650,25700,25650,613
|
|
20240422,101900,12338461150,25600,25700,25700,25600,871
|
|
20240422,101800,12316120800,25700,25700,25700,25600,1199
|
|
20240422,101700,12285312400,25600,25650,25700,25600,701
|
|
20240422,101600,12267337450,25650,25600,25650,25600,1614
|
|
20240422,101500,12225940500,25650,25600,25650,25600,4064
|
|
20240422,101400,12121867300,25550,25550,25600,25550,391
|
|
20240422,101300,12111875550,25600,25550,25600,25550,501
|
|
20240422,101200,12099072400,25550,25550,25600,25550,8669
|
|
20240422,101100,11877552850,25600,25550,25600,25550,474
|
|
20240422,101000,11865439550,25550,25550,25600,25550,216
|
|
20240422,100900,11859919050,25550,25550,25600,25550,1393
|
|
20240422,100800,11824292350,25550,25550,25550,25500,527
|
|
20240422,100700,11810843100,25550,25600,25600,25500,8663
|
|
20240422,100600,11589846150,25550,25500,25600,25500,1468
|
|
20240422,100500,11552343150,25500,25500,25550,25500,4272
|
|
20240422,100400,11443407000,25550,25600,25600,25500,8320
|
|
20240422,100300,11230846950,25550,25600,25600,25500,5971
|
|
20240422,100200,11078246200,25600,25750,25750,25550,5733
|
|
20240422,100100,10931414150,25650,25700,25750,25650,613
|
|
20240422,100000,10915664250,25700,25700,25750,25650,2385
|
|
20240422,095900,10854368050,25700,25700,25700,25650,344
|
|
20240422,095800,10845528400,25700,25700,25700,25650,4233
|
|
20240422,095700,10736874450,25700,25800,25800,25700,4367
|
|
20240422,095600,10624564150,25800,25750,25800,25750,3470
|
|
20240422,095500,10535155700,25750,25700,25750,25700,4777
|
|
20240422,095400,10412219750,25700,25700,25750,25700,1993
|
|
20240422,095300,10360947950,25750,25700,25750,25700,2847
|
|
20240422,095200,10287656700,25700,25700,25750,25700,3741
|
|
20240422,095100,10191465050,25700,25750,25750,25700,3825
|
|
20240422,095000,10093131100,25750,25750,25750,25700,877
|
|
20240422,094900,10070555600,25700,25700,25750,25700,1029
|
|
20240422,094800,10044100150,25700,25700,25750,25700,507
|
|
20240422,094700,10031048900,25750,25750,25750,25700,1016
|
|
20240422,094600,10004891100,25750,25650,25750,25650,6379
|
|
20240422,094500,9840842650,25650,25650,25700,25600,1908
|
|
20240422,094400,9791896100,25650,25650,25700,25600,1857
|
|
20240422,094300,9744262900,25700,25700,25700,25650,1847
|
|
20240422,094200,9696829650,25700,25650,25700,25600,2241
|
|
20240422,094100,9639366800,25600,25700,25700,25600,6346
|
|
20240422,094000,9476824300,25700,25700,25750,25650,6003
|
|
20240422,093900,9322552100,25750,25800,25800,25700,7243
|
|
20240422,093800,9136052550,25800,25750,25800,25750,5738
|
|
20240422,093700,8988137750,25750,25650,25800,25650,13541
|
|
20240422,093600,8639659650,25650,25650,25700,25650,1433
|
|
20240422,093500,8602854750,25700,25700,25700,25650,804
|
|
20240422,093400,8582205500,25650,25600,25700,25600,2549
|
|
20240422,093300,8516817600,25650,25600,25650,25550,1060
|
|
20240422,093200,8489675800,25600,25600,25650,25600,2511
|
|
20240422,093100,8425337000,25600,25550,25650,25550,3882
|
|
20240422,093000,8326052850,25550,25650,25650,25550,4961
|
|
20240422,092900,8199085250,25600,25650,25650,25600,1245
|
|
20240422,092800,8167172050,25650,25650,25700,25600,4713
|
|
20240422,092700,8046281150,25650,25550,25650,25550,3372
|
|
20240422,092600,7959956250,25550,25600,25600,25550,1622
|
|
20240422,092500,7918490900,25550,25650,25650,25550,3080
|
|
20240422,092400,7839645500,25650,25650,25700,25650,2699
|
|
20240422,092300,7770415300,25700,25700,25700,25650,1564
|
|
20240422,092200,7730262850,25700,25750,25750,25650,4781
|
|
20240422,092100,7607259650,25750,25750,25800,25750,3077
|
|
20240422,092000,7527954150,25750,25850,25900,25750,9969
|
|
20240422,091900,7270628850,25900,25800,25900,25800,29279
|
|
20240422,091800,6514013700,25800,25650,25800,25600,21921
|
|
20240422,091700,5949982650,25600,25650,25700,25600,5806
|
|
20240422,091600,5801026700,25650,25550,25700,25550,22261
|
|
20240422,091500,5230341250,25550,25550,25600,25500,5968
|
|
20240422,091400,5077982350,25550,25450,25550,25450,4295
|
|
20240422,091300,4968593250,25500,25600,25650,25450,6166
|
|
20240422,091200,4810889700,25600,25550,25650,25550,6802
|
|
20240422,091100,4636767200,25550,25550,25600,25500,7657
|
|
20240422,091000,4441333650,25550,25650,25650,25550,5367
|
|
20240422,090900,4304042000,25700,25500,25700,25450,35050
|
|
20240422,090800,3407895450,25450,25350,25500,25300,16265
|
|
20240422,090700,2994323850,25350,25300,25400,25300,10529
|
|
20240422,090600,2727403050,25350,25150,25400,25150,40657
|
|
20240422,090500,1701135700,25100,25100,25150,25100,11155
|
|
20240422,090400,1421006050,25050,25100,25150,25050,4075
|
|
20240422,090300,1318758550,25100,25100,25150,25050,10012
|
|
20240422,090200,1067486400,25150,25050,25150,25050,5833
|
|
20240422,090100,921082400,25100,24900,25100,24850,8830
|
|
20240422,090000,700737550,24900,25050,25100,24800,27251
|