614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,191100,14568453650,26200,26200,26200,26200,36560
|
|
20240424,191000,14568453650,26200,26200,26200,26200,0
|
|
20240424,190900,14568453650,26200,26200,26200,26200,0
|
|
20240424,190800,14568453650,26200,26200,26200,26200,0
|
|
20240424,190700,14568453650,26200,26200,26200,26200,0
|
|
20240424,190600,14568453650,26200,26200,26200,26200,0
|
|
20240424,190500,14568453650,26200,26200,26200,26200,0
|
|
20240424,190400,14568453650,26200,26200,26200,26200,0
|
|
20240424,190300,14568453650,26200,26200,26200,26200,0
|
|
20240424,190200,14568453650,26200,26200,26200,26200,0
|
|
20240424,190100,14568453650,26200,26200,26200,26200,0
|
|
20240424,190000,14568453650,26200,26200,26200,26200,0
|
|
20240424,185900,14568453650,26200,26200,26200,26200,0
|
|
20240424,185800,14568453650,26200,26200,26200,26200,0
|
|
20240424,185700,14568453650,26200,26200,26200,26200,0
|
|
20240424,185600,14568453650,26200,26200,26200,26200,0
|
|
20240424,185500,14568453650,26200,26200,26200,26200,0
|
|
20240424,185400,14568453650,26200,26200,26200,26200,0
|
|
20240424,185300,14568453650,26200,26200,26200,26200,0
|
|
20240424,185200,14568453650,26200,26200,26200,26200,0
|
|
20240424,185100,14568453650,26200,26200,26200,26200,0
|
|
20240424,185000,14568453650,26200,26200,26200,26200,0
|
|
20240424,184900,14568453650,26200,26200,26200,26200,0
|
|
20240424,184800,14568453650,26200,26200,26200,26200,0
|
|
20240424,184700,14568453650,26200,26200,26200,26200,0
|
|
20240424,184600,14568453650,26200,26200,26200,26200,0
|
|
20240424,184500,14568453650,26200,26200,26200,26200,0
|
|
20240424,184400,14568453650,26200,26200,26200,26200,0
|
|
20240424,184300,14568453650,26200,26200,26200,26200,0
|
|
20240424,184200,14568453650,26200,26200,26200,26200,0
|
|
20240424,184100,14568453650,26200,26200,26200,26200,36560
|
|
20240424,184000,14568453650,26200,26200,26200,26200,0
|
|
20240424,183900,14568453650,26200,26200,26200,26200,0
|
|
20240424,183800,14568453650,26200,26200,26200,26200,0
|
|
20240424,183700,14568453650,26200,26200,26200,26200,0
|
|
20240424,183600,14568453650,26200,26200,26200,26200,0
|
|
20240424,183500,14568453650,26200,26200,26200,26200,0
|
|
20240424,183400,14568453650,26200,26200,26200,26200,0
|
|
20240424,183300,14568453650,26200,26200,26200,26200,0
|
|
20240424,183200,14568453650,26200,26200,26200,26200,0
|
|
20240424,183100,14568453650,26200,26200,26200,26200,0
|
|
20240424,183000,14568453650,26200,26200,26200,26200,0
|
|
20240424,182900,14568453650,26200,26200,26200,26200,0
|
|
20240424,182800,14568453650,26200,26200,26200,26200,0
|
|
20240424,182700,14568453650,26200,26200,26200,26200,0
|
|
20240424,182600,14568453650,26200,26200,26200,26200,0
|
|
20240424,182500,14568453650,26200,26200,26200,26200,0
|
|
20240424,182400,14568453650,26200,26200,26200,26200,0
|
|
20240424,182300,14568453650,26200,26200,26200,26200,0
|
|
20240424,182200,14568453650,26200,26200,26200,26200,0
|
|
20240424,182100,14568453650,26200,26200,26200,26200,0
|
|
20240424,182000,14568453650,26200,26200,26200,26200,0
|
|
20240424,181900,14568453650,26200,26200,26200,26200,0
|
|
20240424,181800,14568453650,26200,26200,26200,26200,0
|
|
20240424,181700,14568453650,26200,26200,26200,26200,0
|
|
20240424,181600,14568453650,26200,26200,26200,26200,0
|
|
20240424,181500,14568453650,26200,26200,26200,26200,0
|
|
20240424,181400,14568453650,26200,26200,26200,26200,0
|
|
20240424,181300,14568453650,26200,26200,26200,26200,0
|
|
20240424,181200,14568453650,26200,26200,26200,26200,0
|
|
20240424,181100,14568453650,26200,26200,26200,26200,36560
|
|
20240424,181000,14568453650,26200,26200,26200,26200,0
|
|
20240424,180900,14568453650,26200,26200,26200,26200,0
|
|
20240424,180800,14568453650,26200,26200,26200,26200,0
|
|
20240424,180700,14568453650,26200,26200,26200,26200,0
|
|
20240424,180600,14568453650,26200,26200,26200,26200,0
|
|
20240424,180500,14568453650,26200,26200,26200,26200,0
|
|
20240424,180400,14568453650,26200,26200,26200,26200,0
|
|
20240424,180300,14568453650,26200,26200,26200,26200,0
|
|
20240424,180200,14568453650,26200,26200,26200,26200,0
|
|
20240424,180100,14568453650,26200,26200,26200,26200,0
|
|
20240424,180000,14568453650,26200,26200,26200,26200,0
|
|
20240424,175900,14568453650,26200,26200,26200,26200,0
|
|
20240424,175800,14568453650,26200,26200,26200,26200,0
|
|
20240424,175700,14568453650,26200,26200,26200,26200,0
|
|
20240424,175600,14568453650,26200,26200,26200,26200,0
|
|
20240424,175500,14568453650,26200,26200,26200,26200,0
|
|
20240424,175400,14568453650,26200,26200,26200,26200,0
|
|
20240424,175300,14568453650,26200,26200,26200,26200,0
|
|
20240424,175200,14568453650,26200,26200,26200,26200,0
|
|
20240424,175100,14568453650,26200,26200,26200,26200,0
|
|
20240424,175000,14568453650,26200,26200,26200,26200,0
|
|
20240424,174900,14568453650,26200,26200,26200,26200,0
|
|
20240424,174800,14568453650,26200,26200,26200,26200,0
|
|
20240424,174700,14568453650,26200,26200,26200,26200,0
|
|
20240424,174600,14568453650,26200,26200,26200,26200,0
|
|
20240424,174500,14568453650,26200,26200,26200,26200,0
|
|
20240424,174400,14568453650,26200,26200,26200,26200,0
|
|
20240424,174300,14568453650,26200,26200,26200,26200,0
|
|
20240424,174200,14568453650,26200,26200,26200,26200,0
|
|
20240424,174100,14568453650,26200,26200,26200,26200,36560
|
|
20240424,174000,14568453650,26200,26200,26200,26200,0
|
|
20240424,173900,14568453650,26200,26200,26200,26200,0
|
|
20240424,173800,14568453650,26200,26200,26200,26200,0
|
|
20240424,173700,14568453650,26200,26200,26200,26200,0
|
|
20240424,173600,14568453650,26200,26200,26200,26200,0
|
|
20240424,173500,14568453650,26200,26200,26200,26200,0
|
|
20240424,173400,14568453650,26200,26200,26200,26200,0
|
|
20240424,173300,14568453650,26200,26200,26200,26200,0
|
|
20240424,173200,14568453650,26200,26200,26200,26200,0
|
|
20240424,173100,14568453650,26200,26200,26200,26200,0
|
|
20240424,173000,14568453650,26200,26200,26200,26200,0
|
|
20240424,172900,14568453650,26200,26200,26200,26200,0
|
|
20240424,172800,14568453650,26200,26200,26200,26200,0
|
|
20240424,172700,14568453650,26200,26200,26200,26200,0
|
|
20240424,172600,14568453650,26200,26200,26200,26200,0
|
|
20240424,172500,14568453650,26200,26200,26200,26200,0
|
|
20240424,172400,14568453650,26200,26200,26200,26200,0
|
|
20240424,172300,14568453650,26200,26200,26200,26200,0
|
|
20240424,172200,14568453650,26200,26200,26200,26200,0
|
|
20240424,172100,14568453650,26200,26200,26200,26200,0
|
|
20240424,172000,14568453650,26200,26200,26200,26200,0
|
|
20240424,171900,14568453650,26200,26200,26200,26200,0
|
|
20240424,171800,14568453650,26200,26200,26200,26200,0
|
|
20240424,171700,14568453650,26200,26200,26200,26200,0
|
|
20240424,171600,14568453650,26200,26200,26200,26200,0
|
|
20240424,171500,14568453650,26200,26200,26200,26200,0
|
|
20240424,171400,14568453650,26200,26200,26200,26200,0
|
|
20240424,171300,14568453650,26200,26200,26200,26200,0
|
|
20240424,171200,14568453650,26200,26200,26200,26200,0
|
|
20240424,171100,14568453650,26200,26200,26200,26200,36560
|
|
20240424,171000,14568453650,26200,26200,26200,26200,0
|
|
20240424,170900,14568453650,26200,26200,26200,26200,0
|
|
20240424,170800,14568453650,26200,26200,26200,26200,0
|
|
20240424,170700,14568453650,26200,26200,26200,26200,0
|
|
20240424,170600,14568453650,26200,26200,26200,26200,0
|
|
20240424,170500,14568453650,26200,26200,26200,26200,0
|
|
20240424,170400,14568453650,26200,26200,26200,26200,0
|
|
20240424,170300,14568453650,26200,26200,26200,26200,0
|
|
20240424,170200,14568453650,26200,26200,26200,26200,0
|
|
20240424,170100,14568453650,26200,26200,26200,26200,0
|
|
20240424,170000,14568453650,26200,26200,26200,26200,0
|
|
20240424,165900,14568453650,26200,26200,26200,26200,0
|
|
20240424,165800,14568453650,26200,26200,26200,26200,0
|
|
20240424,165700,14568453650,26200,26200,26200,26200,0
|
|
20240424,165600,14568453650,26200,26200,26200,26200,0
|
|
20240424,165500,14568453650,26200,26200,26200,26200,0
|
|
20240424,165400,14568453650,26200,26200,26200,26200,0
|
|
20240424,165300,14568453650,26200,26200,26200,26200,0
|
|
20240424,165200,14568453650,26200,26200,26200,26200,0
|
|
20240424,165100,14568453650,26200,26200,26200,26200,0
|
|
20240424,165000,14568453650,26200,26200,26200,26200,0
|
|
20240424,164900,14568453650,26200,26200,26200,26200,0
|
|
20240424,164800,14568453650,26200,26200,26200,26200,0
|
|
20240424,164700,14568453650,26200,26200,26200,26200,0
|
|
20240424,164600,14568453650,26200,26200,26200,26200,0
|
|
20240424,164500,14568453650,26200,26200,26200,26200,0
|
|
20240424,164400,14568453650,26200,26200,26200,26200,0
|
|
20240424,164300,14568453650,26200,26200,26200,26200,0
|
|
20240424,164200,14568453650,26200,26200,26200,26200,0
|
|
20240424,164100,14568453650,26200,26200,26200,26200,36560
|
|
20240424,164000,14568453650,26200,26200,26200,26200,0
|
|
20240424,163900,14568453650,26200,26200,26200,26200,0
|
|
20240424,163800,14568453650,26200,26200,26200,26200,0
|
|
20240424,163700,14568453650,26200,26200,26200,26200,0
|
|
20240424,163600,14568453650,26200,26200,26200,26200,0
|
|
20240424,163500,14568453650,26200,26200,26200,26200,0
|
|
20240424,163400,14568453650,26200,26200,26200,26200,0
|
|
20240424,163300,14568453650,26200,26200,26200,26200,0
|
|
20240424,163200,14568453650,26200,26200,26200,26200,0
|
|
20240424,163100,14568453650,26200,26200,26200,26200,0
|
|
20240424,163000,14568453650,26200,26200,26200,26200,0
|
|
20240424,162900,14568453650,26200,26200,26200,26200,0
|
|
20240424,162800,14568453650,26200,26200,26200,26200,0
|
|
20240424,162700,14568453650,26200,26200,26200,26200,0
|
|
20240424,162600,14568453650,26200,26200,26200,26200,0
|
|
20240424,162500,14568453650,26200,26200,26200,26200,0
|
|
20240424,162400,14568453650,26200,26200,26200,26200,0
|
|
20240424,162300,14568453650,26200,26200,26200,26200,0
|
|
20240424,162200,14568453650,26200,26200,26200,26200,0
|
|
20240424,162100,14568453650,26200,26200,26200,26200,0
|
|
20240424,162000,14568453650,26200,26200,26200,26200,0
|
|
20240424,161900,14568453650,26200,26200,26200,26200,0
|
|
20240424,161800,14568453650,26200,26200,26200,26200,0
|
|
20240424,161700,14568453650,26200,26200,26200,26200,0
|
|
20240424,161600,14568453650,26200,26200,26200,26200,0
|
|
20240424,161500,14568453650,26200,26200,26200,26200,0
|
|
20240424,161400,14568453650,26200,26200,26200,26200,0
|
|
20240424,161300,14568453650,26200,26200,26200,26200,0
|
|
20240424,161200,14568453650,26200,26200,26200,26200,0
|
|
20240424,161100,14568453650,26200,26200,26200,26200,36560
|
|
20240424,161000,14568453650,26200,26200,26200,26200,0
|
|
20240424,160900,14568453650,26200,26200,26200,26200,0
|
|
20240424,160800,14568453650,26200,26200,26200,26200,0
|
|
20240424,160700,14568453650,26200,26200,26200,26200,0
|
|
20240424,160600,14568453650,26200,26200,26200,26200,0
|
|
20240424,160500,14568453650,26200,26200,26200,26200,0
|
|
20240424,160400,14568453650,26200,26200,26200,26200,0
|
|
20240424,160300,14568453650,26200,26200,26200,26200,0
|
|
20240424,160200,14568453650,26200,26200,26200,26200,0
|
|
20240424,160100,14568453650,26200,26200,26200,26200,0
|
|
20240424,160000,14568453650,26200,26200,26200,26200,0
|
|
20240424,155900,14568453650,26200,26200,26200,26200,0
|
|
20240424,155800,14568453650,26200,26200,26200,26200,0
|
|
20240424,155700,14568453650,26200,26200,26200,26200,0
|
|
20240424,155600,14568453650,26200,26200,26200,26200,0
|
|
20240424,155500,14568453650,26200,26200,26200,26200,0
|
|
20240424,155400,14568453650,26200,26200,26200,26200,0
|
|
20240424,155300,14568453650,26200,26200,26200,26200,0
|
|
20240424,155200,14568453650,26200,26200,26200,26200,0
|
|
20240424,155100,14568453650,26200,26200,26200,26200,0
|
|
20240424,155000,14568453650,26200,26200,26200,26200,0
|
|
20240424,154900,14568453650,26200,26200,26200,26200,0
|
|
20240424,154800,14568453650,26200,26200,26200,26200,0
|
|
20240424,154700,14568453650,26200,26200,26200,26200,0
|
|
20240424,154600,14568453650,26200,26200,26200,26200,0
|
|
20240424,154500,14568453650,26200,26200,26200,26200,0
|
|
20240424,154400,14568453650,26200,26200,26200,26200,0
|
|
20240424,154300,14568453650,26200,26200,26200,26200,0
|
|
20240424,154200,14568453650,26200,26200,26200,26200,0
|
|
20240424,154100,14568453650,26200,26200,26200,26200,36560
|
|
20240424,154000,14568453650,26200,26200,26200,26200,0
|
|
20240424,153900,14568453650,26200,26200,26200,26200,0
|
|
20240424,153800,14568453650,26200,26200,26200,26200,0
|
|
20240424,153700,14568453650,26200,26200,26200,26200,0
|
|
20240424,153600,14568453650,26200,26200,26200,26200,0
|
|
20240424,153500,14568453650,26200,26200,26200,26200,0
|
|
20240424,153400,14568453650,26200,26200,26200,26200,0
|
|
20240424,153300,14568453650,26200,26200,26200,26200,0
|
|
20240424,153200,14568453650,26200,26200,26200,26200,0
|
|
20240424,153100,14568453650,26200,26200,26200,26200,0
|
|
20240424,153000,14568453650,26200,26200,26200,26200,36560
|
|
20240424,152900,13610581650,26150,26150,26150,26150,0
|
|
20240424,152800,13610581650,26150,26150,26150,26150,0
|
|
20240424,152700,13610581650,26150,26150,26150,26150,0
|
|
20240424,152600,13610581650,26150,26150,26150,26150,0
|
|
20240424,152500,13610581650,26150,26150,26150,26150,0
|
|
20240424,152400,13610581650,26150,26150,26150,26150,0
|
|
20240424,152300,13610581650,26150,26150,26150,26150,0
|
|
20240424,152200,13610581650,26150,26150,26150,26150,0
|
|
20240424,152100,13610581650,26150,26150,26150,26150,0
|
|
20240424,152000,13610581650,26150,26150,26150,26150,0
|
|
20240424,151900,13610581650,26150,26200,26200,26150,1728
|
|
20240424,151800,13565325700,26200,26100,26200,26100,4387
|
|
20240424,151700,13450628350,26100,26100,26150,26100,671
|
|
20240424,151600,13433113900,26100,26150,26150,26100,1959
|
|
20240424,151500,13381927850,26150,26100,26150,26100,405
|
|
20240424,151400,13371349150,26100,26100,26150,26100,1176
|
|
20240424,151300,13340652350,26100,26100,26150,26100,1514
|
|
20240424,151200,13301128550,26100,26150,26150,26100,7127
|
|
20240424,151100,13114972250,26150,26200,26200,26150,1887
|
|
20240424,151000,13065613450,26150,26150,26200,26150,168
|
|
20240424,150900,13061219600,26150,26150,26200,26150,1140
|
|
20240424,150800,13031403000,26150,26150,26200,26150,1425
|
|
20240424,150700,12994137550,26200,26150,26200,26150,116
|
|
20240424,150600,12991098900,26150,26150,26200,26150,767
|
|
20240424,150500,12971041150,26150,26200,26200,26150,295
|
|
20240424,150400,12963321750,26200,26150,26200,26150,226
|
|
20240424,150300,12957411500,26200,26200,26200,26150,306
|
|
20240424,150200,12949408250,26200,26200,26200,26150,305
|
|
20240424,150100,12941429200,26150,26200,26250,26150,1547
|
|
20240424,150000,12900935700,26200,26250,26250,26200,3333
|
|
20240424,145900,12813609250,26200,26200,26250,26200,275
|
|
20240424,145800,12806402050,26250,26250,26250,26200,539
|
|
20240424,145700,12792276300,26250,26200,26250,26150,4852
|
|
20240424,145600,12665115450,26200,26200,26200,26150,86
|
|
20240424,145500,12662863800,26200,26150,26200,26150,381
|
|
20240424,145400,12652890700,26150,26150,26200,26150,147
|
|
20240424,145300,12649043400,26150,26150,26250,26150,10251
|
|
20240424,145200,12380439350,26150,26200,26200,26150,530
|
|
20240424,145100,12366571400,26150,26200,26200,26150,520
|
|
20240424,145000,12352965100,26200,26200,26200,26150,1231
|
|
20240424,144900,12320739800,26200,26200,26200,26150,374
|
|
20240424,144800,12310944750,26200,26200,26200,26150,188
|
|
20240424,144700,12306024550,26150,26150,26200,26150,552
|
|
20240424,144600,12291589200,26150,26150,26200,26150,536
|
|
20240424,144500,12277570400,26200,26200,26200,26150,691
|
|
20240424,144400,12259494500,26200,26200,26200,26150,1252
|
|
20240424,144300,12226702850,26150,26150,26200,26150,504
|
|
20240424,144200,12213516350,26200,26200,26200,26150,328
|
|
20240424,144100,12204936050,26200,26200,26200,26150,311
|
|
20240424,144000,12196801800,26200,26200,26250,26150,410
|
|
20240424,143900,12186067600,26200,26200,26250,26200,1707
|
|
20240424,143800,12141340550,26200,26250,26300,26200,4560
|
|
20240424,143700,12021648550,26250,26250,26300,26250,525
|
|
20240424,143600,12007865400,26250,26250,26300,26250,3525
|
|
20240424,143500,11915331650,26300,26300,26300,26250,952
|
|
20240424,143400,11890338750,26250,26300,26300,26250,506
|
|
20240424,143300,11877052800,26250,26250,26300,26250,446
|
|
20240424,143200,11865342250,26300,26250,26300,26250,1007
|
|
20240424,143100,11838872550,26250,26300,26300,26250,498
|
|
20240424,143000,11825790700,26300,26250,26300,26250,431
|
|
20240424,142900,11814473100,26300,26300,26300,26250,671
|
|
20240424,142800,11796840650,26300,26300,26300,26250,30
|
|
20240424,142700,11796051850,26300,26300,26300,26250,381
|
|
20240424,142600,11786043500,26300,26300,26300,26250,378
|
|
20240424,142500,11776114300,26300,26250,26300,26250,267
|
|
20240424,142400,11769105250,26250,26300,26300,26250,187
|
|
20240424,142300,11764191600,26250,26300,26300,26250,382
|
|
20240424,142200,11754162050,26300,26250,26300,26250,403
|
|
20240424,142100,11743578950,26250,26250,26300,26250,881
|
|
20240424,142000,11720441850,26250,26300,26300,26250,1327
|
|
20240424,141900,11685601750,26300,26300,26300,26250,628
|
|
20240424,141800,11669087350,26300,26300,26300,26250,685
|
|
20240424,141700,11651100750,26300,26250,26300,26250,351
|
|
20240424,141600,11641885700,26250,26300,26300,26250,118
|
|
20240424,141500,11638784100,26300,26250,26300,26250,313
|
|
20240424,141400,11630561550,26300,26250,26300,26250,37
|
|
20240424,141300,11629589350,26300,26250,26300,26250,854
|
|
20240424,141200,11607169250,26300,26250,26300,26250,164
|
|
20240424,141100,11602858400,26250,26300,26300,26250,356
|
|
20240424,141000,11593511150,26250,26250,26300,26250,430
|
|
20240424,140900,11582222400,26300,26300,26300,26250,264
|
|
20240424,140800,11575287450,26300,26300,26300,26250,102
|
|
20240424,140700,11572607050,26300,26300,26300,26250,92
|
|
20240424,140600,11570189900,26250,26250,26300,26250,352
|
|
20240424,140500,11560941700,26300,26250,26300,26250,1724
|
|
20240424,140400,11515617050,26300,26300,26300,26250,1685
|
|
20240424,140300,11471304400,26300,26250,26300,26250,402
|
|
20240424,140200,11460747950,26300,26300,26300,26250,40
|
|
20240424,140100,11459696500,26300,26250,26300,26250,258
|
|
20240424,140000,11452920500,26300,26250,26300,26250,332
|
|
20240424,135900,11444189100,26250,26250,26300,26250,233
|
|
20240424,135800,11438070950,26250,26250,26300,26250,437
|
|
20240424,135700,11426592400,26250,26250,26300,26250,304
|
|
20240424,135600,11418597300,26300,26300,26300,26250,58
|
|
20240424,135500,11417073900,26300,26200,26300,26200,6155
|
|
20240424,135400,11255486050,26250,26200,26250,26200,832
|
|
20240424,135300,11233682000,26200,26200,26200,26200,317
|
|
20240424,135200,11225376600,26200,26150,26250,26150,136
|
|
20240424,135100,11221811750,26200,26200,26250,26150,2418
|
|
20240424,135000,11158451450,26200,26200,26200,26150,326
|
|
20240424,134900,11149918500,26200,26200,26200,26150,482
|
|
20240424,134800,11137292350,26200,26200,26200,26200,720
|
|
20240424,134700,11118428350,26200,26200,26200,26150,491
|
|
20240424,134600,11105566150,26200,26150,26200,26150,319
|
|
20240424,134500,11097210450,26200,26150,26200,26150,1010
|
|
20240424,134400,11070748500,26200,26150,26200,26150,296
|
|
20240424,134300,11062996250,26200,26150,26200,26150,694
|
|
20240424,134200,11044834050,26200,26200,26200,26150,3293
|
|
20240424,134100,10958566600,26150,26150,26200,26150,385
|
|
20240424,134000,10948493050,26200,26200,26200,26150,305
|
|
20240424,133900,10940507450,26150,26200,26200,26150,774
|
|
20240424,133800,10920241350,26200,26150,26200,26150,334
|
|
20240424,133700,10911504600,26150,26150,26200,26150,438
|
|
20240424,133600,10900040150,26200,26150,26200,26150,322
|
|
20240424,133500,10891614950,26200,26200,26200,26150,519
|
|
20240424,133400,10878032100,26150,26150,26200,26150,573
|
|
20240424,133300,10863045550,26200,26150,26200,26150,701
|
|
20240424,133200,10844699900,26200,26150,26200,26150,300
|
|
20240424,133100,10836853000,26200,26200,26200,26150,989
|
|
20240424,133000,10810978150,26200,26150,26200,26150,445
|
|
20240424,132900,10799338900,26200,26200,26200,26150,274
|
|
20240424,132800,10792170450,26200,26150,26200,26150,276
|
|
20240424,132700,10784941300,26150,26150,26200,26150,374
|
|
20240424,132600,10775157350,26150,26200,26200,26150,554
|
|
20240424,132500,10760656600,26200,26150,26200,26150,127
|
|
20240424,132400,10757334300,26200,26150,26200,26150,473
|
|
20240424,132300,10744949850,26150,26150,26150,26150,195
|
|
20240424,132200,10739850600,26200,26200,26200,26150,4462
|
|
20240424,132100,10623147350,26200,26150,26200,26150,520
|
|
20240424,132000,10609532550,26200,26150,26200,26150,74
|
|
20240424,131900,10607594950,26200,26150,26200,26150,798
|
|
20240424,131800,10586701700,26200,26200,26200,26150,385
|
|
20240424,131700,10576623900,26200,26200,26200,26150,1503
|
|
20240424,131600,10537245400,26250,26200,26250,26200,95
|
|
20240424,131500,10534755400,26250,26200,26250,26200,1009
|
|
20240424,131400,10508304700,26250,26250,26250,26200,514
|
|
20240424,131300,10494835950,26200,26250,26250,26200,618
|
|
20240424,131200,10478620700,26250,26250,26250,26200,177
|
|
20240424,131100,10473979600,26250,26250,26250,26200,762
|
|
20240424,131000,10453990200,26200,26200,26250,26200,26
|
|
20240424,130900,10453308800,26250,26250,26250,26200,134
|
|
20240424,130800,10449793800,26200,26200,26250,26200,252
|
|
20240424,130700,10443178950,26200,26250,26250,26200,231
|
|
20240424,130600,10437124400,26250,26250,26250,26200,720
|
|
20240424,130500,10418236550,26200,26200,26250,26200,205
|
|
20240424,130400,10412864250,26200,26200,26250,26200,406
|
|
20240424,130300,10402214400,26250,26250,26250,26200,2522
|
|
20240424,130200,10336132850,26250,26200,26250,26200,428
|
|
20240424,130100,10324900050,26250,26250,26250,26250,53
|
|
20240424,130000,10323508800,26250,26200,26250,26200,328
|
|
20240424,125900,10314912750,26250,26250,26250,26250,1099
|
|
20240424,125800,10286064000,26200,26250,26250,26200,192
|
|
20240424,125700,10281026050,26200,26250,26250,26200,1062
|
|
20240424,125600,10253162800,26250,26250,26250,26200,30
|
|
20240424,125500,10252375500,26250,26200,26250,26200,916
|
|
20240424,125400,10228333700,26250,26250,26250,26200,57
|
|
20240424,125300,10226837600,26250,26250,26250,26200,645
|
|
20240424,125200,10209908400,26200,26200,26250,26200,360
|
|
20240424,125100,10200468700,26250,26250,26250,26200,284
|
|
20240424,125000,10193015800,26250,26250,26250,26250,1172
|
|
20240424,124900,10162250800,26300,26300,26300,26250,245
|
|
20240424,124800,10155816050,26300,26300,26300,26250,371
|
|
20240424,124700,10146062850,26250,26300,26300,26250,63
|
|
20240424,124600,10144408150,26250,26250,26300,26250,519
|
|
20240424,124500,10130770800,26250,26250,26300,26250,591
|
|
20240424,124400,10115253200,26250,26300,26300,26250,263
|
|
20240424,124300,10108338350,26300,26250,26300,26250,122
|
|
20240424,124200,10105131850,26250,26250,26300,26250,1359
|
|
20240424,124100,10069457900,26200,26250,26250,26200,312
|
|
20240424,124000,10061269900,26250,26250,26250,26200,513
|
|
20240424,123900,10047803800,26200,26200,26250,26200,319
|
|
20240424,123800,10039445150,26250,26250,26250,26250,55
|
|
20240424,123700,10038001400,26200,26250,26250,26200,1161
|
|
20240424,123600,10007544900,26200,26200,26250,26200,394
|
|
20240424,123500,9997220350,26250,26250,26250,26250,234
|
|
20240424,123400,9991077850,26250,26200,26250,26200,306
|
|
20240424,123300,9983054900,26200,26150,26200,26150,1441
|
|
20240424,123200,9945301950,26150,26150,26200,26150,198
|
|
20240424,123100,9940121350,26150,26200,26200,26150,2329
|
|
20240424,123000,9879184550,26150,26200,26250,26150,2380
|
|
20240424,122900,9816842050,26200,26200,26250,26200,908
|
|
20240424,122800,9793049900,26250,26200,26250,26200,699
|
|
20240424,122700,9774721000,26200,26250,26250,26200,1257
|
|
20240424,122600,9741783950,26250,26250,26250,26200,773
|
|
20240424,122500,9721509200,26200,26250,26250,26200,163
|
|
20240424,122400,9717236300,26250,26200,26250,26200,2524
|
|
20240424,122300,9651087950,26200,26250,26250,26200,550
|
|
20240424,122200,9636672750,26250,26250,26250,26200,374
|
|
20240424,122100,9626857600,26250,26250,26250,26200,526
|
|
20240424,122000,9613075250,26250,26250,26250,26200,790
|
|
20240424,121900,9592361800,26250,26250,26250,26250,398
|
|
20240424,121800,9581914300,26200,26250,26250,26200,732
|
|
20240424,121700,9562701300,26250,26200,26250,26200,340
|
|
20240424,121600,9553780000,26250,26250,26250,26250,102
|
|
20240424,121500,9551102500,26200,26200,26250,26200,629
|
|
20240424,121400,9534609400,26200,26200,26200,26200,127
|
|
20240424,121300,9531282000,26250,26250,26250,26200,555
|
|
20240424,121200,9516721250,26250,26200,26250,26200,195
|
|
20240424,121100,9511606700,26200,26200,26250,26200,319
|
|
20240424,121000,9503235550,26200,26200,26250,26200,121
|
|
20240424,120900,9500062450,26250,26250,26250,26250,190
|
|
20240424,120800,9495074950,26250,26200,26250,26200,1434
|
|
20240424,120700,9457453600,26250,26250,26250,26200,332
|
|
20240424,120600,9448738750,26200,26250,26250,26200,887
|
|
20240424,120500,9425457300,26200,26250,26250,26200,133
|
|
20240424,120400,9421970400,26200,26250,26250,26200,350
|
|
20240424,120300,9412784900,26250,26200,26250,26200,947
|
|
20240424,120200,9387942150,26250,26200,26250,26200,711
|
|
20240424,120100,9369287000,26250,26200,26250,26200,161
|
|
20240424,120000,9365063350,26250,26250,26250,26250,215
|
|
20240424,115900,9359419600,26250,26200,26250,26200,399
|
|
20240424,115800,9348962100,26250,26250,26250,26200,405
|
|
20240424,115700,9338331050,26200,26250,26250,26200,5869
|
|
20240424,115600,9184469200,26300,26250,26300,26250,50
|
|
20240424,115500,9183156250,26250,26250,26300,26250,1809
|
|
20240424,115400,9135656400,26250,26250,26250,26200,359
|
|
20240424,115300,9126235050,26250,26300,26300,26250,850
|
|
20240424,115200,9103909550,26250,26300,26300,26250,4076
|
|
20240424,115100,8996905750,26300,26300,26300,26250,278
|
|
20240424,115000,8989595600,26300,26300,26300,26250,110
|
|
20240424,114900,8986704650,26300,26300,26300,26250,1156
|
|
20240424,114800,8956346050,26250,26300,26300,26250,102
|
|
20240424,114700,8953666450,26300,26250,26300,26250,125
|
|
20240424,114600,8950381950,26300,26300,26300,26300,271
|
|
20240424,114500,8943254650,26300,26300,26300,26250,167
|
|
20240424,114400,8938864700,26300,26300,26300,26300,214
|
|
20240424,114300,8933236500,26300,26300,26300,26250,180
|
|
20240424,114200,8928505300,26300,26250,26300,26250,299
|
|
20240424,114100,8920645250,26300,26250,26300,26250,588
|
|
20240424,114000,8905180900,26300,26300,26300,26250,329
|
|
20240424,113900,8896530200,26300,26300,26300,26250,2237
|
|
20240424,113800,8837801700,26300,26300,26300,26250,146
|
|
20240424,113700,8833965650,26300,26250,26300,26250,1193
|
|
20240424,113600,8802596300,26250,26250,26300,26250,143
|
|
20240424,113500,8798839100,26300,26250,26300,26250,985
|
|
20240424,113400,8772970350,26300,26300,26300,26300,387
|
|
20240424,113300,8762792250,26250,26300,26300,26250,616
|
|
20240424,113200,8746593550,26250,26300,26300,26250,21
|
|
20240424,113100,8746042000,26300,26250,26300,26250,491
|
|
20240424,113000,8733138550,26300,26250,26300,26250,79
|
|
20240424,112900,8731064400,26300,26300,26300,26250,564
|
|
20240424,112800,8716236150,26300,26350,26350,26250,817
|
|
20240424,112700,8694749500,26350,26300,26350,26300,1104
|
|
20240424,112600,8665712950,26250,26300,26300,26250,508
|
|
20240424,112500,8652366050,26250,26300,26300,26250,526
|
|
20240424,112400,8638552750,26250,26300,26300,26250,382
|
|
20240424,112300,8628508500,26300,26300,26350,26250,2846
|
|
20240424,112200,8553717400,26300,26350,26350,26300,486
|
|
20240424,112100,8540917350,26350,26350,26350,26300,86
|
|
20240424,112000,8538653250,26350,26350,26350,26350,869
|
|
20240424,111900,8515755100,26350,26350,26350,26300,597
|
|
20240424,111800,8500029800,26300,26350,26350,26300,555
|
|
20240424,111700,8485410550,26350,26300,26350,26300,340
|
|
20240424,111600,8476460200,26300,26350,26350,26300,95
|
|
20240424,111500,8473957200,26300,26300,26350,26300,1308
|
|
20240424,111400,8439544300,26350,26350,26350,26300,4753
|
|
20240424,111300,8314465700,26350,26350,26400,26300,1467
|
|
20240424,111200,8275797600,26350,26400,26450,26350,3580
|
|
20240424,111100,8181319700,26400,26350,26450,26350,7412
|
|
20240424,111000,7985642850,26350,26400,26400,26350,3119
|
|
20240424,110900,7903436800,26350,26350,26400,26350,987
|
|
20240424,110800,7877385400,26400,26350,26400,26350,169
|
|
20240424,110700,7872926450,26400,26400,26400,26350,751
|
|
20240424,110600,7853102050,26400,26350,26400,26300,2839
|
|
20240424,110500,7778289400,26350,26300,26350,26300,5874
|
|
20240424,110400,7623762900,26300,26250,26300,26250,3242
|
|
20240424,110300,7538612900,26300,26250,26300,26200,3513
|
|
20240424,110200,7446397550,26300,26250,26300,26250,253
|
|
20240424,110100,7439744450,26250,26250,26300,26250,755
|
|
20240424,110000,7419894950,26250,26250,26300,26250,1575
|
|
20240424,105900,7378538250,26250,26300,26300,26250,1540
|
|
20240424,105800,7338109500,26250,26250,26300,26250,569
|
|
20240424,105700,7323154300,26300,26250,26300,26200,1397
|
|
20240424,105600,7286471750,26250,26250,26250,26200,2145
|
|
20240424,105500,7230170300,26250,26250,26250,26200,850
|
|
20240424,105400,7207864800,26250,26200,26250,26200,463
|
|
20240424,105300,7195726200,26250,26200,26250,26200,5930
|
|
20240424,105200,7040342700,26200,26200,26200,26150,368
|
|
20240424,105100,7030711300,26200,26200,26200,26150,567
|
|
20240424,105000,7015861450,26150,26150,26200,26150,612
|
|
20240424,104900,6999838850,26200,26200,26200,26200,258
|
|
20240424,104800,6993079250,26200,26200,26200,26150,357
|
|
20240424,104700,6983728350,26200,26200,26200,26150,307
|
|
20240424,104600,6975691700,26200,26150,26200,26150,3287
|
|
20240424,104500,6889724650,26150,26100,26150,26100,210
|
|
20240424,104400,6884240450,26150,26150,26150,26100,415
|
|
20240424,104300,6873394800,26100,26100,26150,26050,4261
|
|
20240424,104200,6762187350,26100,26100,26100,26050,722
|
|
20240424,104100,6743346250,26050,26100,26100,26050,522
|
|
20240424,104000,6729737450,26100,26050,26100,26050,978
|
|
20240424,103900,6704247850,26100,26050,26100,26050,582
|
|
20240424,103800,6689082600,26100,26100,26100,26050,825
|
|
20240424,103700,6667556950,26100,26100,26100,26050,400
|
|
20240424,103600,6657117800,26100,26100,26150,26050,1263
|
|
20240424,103500,6624162500,26100,26150,26150,26100,743
|
|
20240424,103400,6604766850,26150,26100,26150,26050,1299
|
|
20240424,103300,6570860100,26100,26050,26100,26050,2329
|
|
20240424,103200,6510073600,26100,26100,26100,26050,579
|
|
20240424,103100,6494970750,26100,26100,26100,26050,419
|
|
20240424,103000,6484035100,26100,26100,26100,26050,84
|
|
20240424,102900,6481843050,26100,26100,26100,26050,6907
|
|
20240424,102800,6301666400,26150,26100,26150,26100,529
|
|
20240424,102700,6287857150,26100,26150,26150,26100,858
|
|
20240424,102600,6265430600,26100,26150,26150,26100,339
|
|
20240424,102500,6256579600,26150,26150,26150,26100,396
|
|
20240424,102400,6246228400,26150,26150,26150,26100,458
|
|
20240424,102300,6234256450,26100,26100,26150,26100,975
|
|
20240424,102200,6208805350,26100,26100,26150,26100,881
|
|
20240424,102100,6185799300,26100,26100,26150,26100,773
|
|
20240424,102000,6165623450,26100,26100,26150,26100,389
|
|
20240424,101900,6155455900,26100,26100,26100,26050,1658
|
|
20240424,101800,6112185950,26150,26100,26150,26050,831
|
|
20240424,101700,6090510050,26100,26100,26150,26100,982
|
|
20240424,101600,6064876750,26100,26100,26150,26100,933
|
|
20240424,101500,6040523200,26100,26150,26150,26100,328
|
|
20240424,101400,6031956250,26150,26100,26150,26100,2853
|
|
20240424,101300,5957491900,26100,26150,26150,26050,481
|
|
20240424,101200,5944940450,26100,26100,26150,26100,405
|
|
20240424,101100,5934369050,26150,26100,26150,26100,484
|
|
20240424,101000,5921733600,26100,26100,26150,26100,891
|
|
20240424,100900,5898476900,26100,26100,26100,26050,1830
|
|
20240424,100800,5850730550,26050,26050,26100,26050,1243
|
|
20240424,100700,5818306350,26050,26050,26100,26000,7431
|
|
20240424,100600,5624961950,26050,26100,26100,26050,1186
|
|
20240424,100500,5594015200,26050,26100,26100,26050,123
|
|
20240424,100400,5590806400,26050,26050,26100,26000,1605
|
|
20240424,100300,5548998050,26050,26050,26100,26050,8113
|
|
20240424,100200,5337650300,26050,26050,26100,26050,623
|
|
20240424,100100,5321417200,26100,26100,26150,26050,3890
|
|
20240424,100000,5219887250,26100,26100,26150,26100,1413
|
|
20240424,095900,5183004100,26100,26150,26150,26100,445
|
|
20240424,095800,5171378300,26100,26150,26150,26100,413
|
|
20240424,095700,5160589050,26150,26100,26150,26100,1203
|
|
20240424,095600,5129158750,26100,26100,26150,26100,2621
|
|
20240424,095500,5060738950,26100,26150,26150,26100,727
|
|
20240424,095400,5041758050,26150,26150,26150,26100,487
|
|
20240424,095300,5029035250,26100,26100,26150,26100,3096
|
|
20240424,095200,4948220350,26150,26150,26150,26100,1696
|
|
20240424,095100,4903932850,26150,26100,26150,26100,697
|
|
20240424,095000,4885734000,26100,26100,26150,26050,1657
|
|
20240424,094900,4842489250,26100,26100,26150,26100,5382
|
|
20240424,094800,4702011000,26100,26150,26200,26100,3060
|
|
20240424,094700,4622006850,26200,26200,26200,26150,371
|
|
20240424,094600,4612295050,26150,26200,26200,26150,464
|
|
20240424,094500,4600139450,26200,26200,26200,26150,1262
|
|
20240424,094400,4567111500,26200,26150,26200,26150,4846
|
|
20240424,094300,4440226650,26200,26200,26200,26150,3224
|
|
20240424,094200,4355768600,26150,26150,26200,26150,1322
|
|
20240424,094100,4321153500,26150,26100,26200,26100,4361
|
|
20240424,094000,4207139200,26100,26100,26150,26050,3601
|
|
20240424,093900,4113231750,26100,26150,26200,26100,1808
|
|
20240424,093800,4065988250,26150,26150,26200,26100,3418
|
|
20240424,093700,3976630150,26150,26200,26200,26100,4127
|
|
20240424,093600,3868794200,26200,26200,26250,26150,2481
|
|
20240424,093500,3803856850,26200,26250,26250,26200,6582
|
|
20240424,093400,3631332500,26250,26250,26300,26200,4599
|
|
20240424,093300,3510592200,26300,26300,26300,26250,1105
|
|
20240424,093200,3481565100,26300,26250,26300,26250,942
|
|
20240424,093100,3456805700,26250,26250,26300,26250,1643
|
|
20240424,093000,3413668850,26300,26300,26300,26250,1838
|
|
20240424,092900,3365409650,26300,26350,26350,26250,4874
|
|
20240424,092800,3237225750,26350,26350,26350,26300,449
|
|
20240424,092700,3225404500,26350,26350,26400,26350,673
|
|
20240424,092600,3207665750,26400,26350,26400,26300,2767
|
|
20240424,092500,3134770300,26350,26400,26400,26300,3289
|
|
20240424,092400,3048105600,26350,26400,26400,26350,572
|
|
20240424,092300,3033016900,26350,26400,26450,26350,4406
|
|
20240424,092200,2916698350,26400,26400,26450,26350,1547
|
|
20240424,092100,2875862500,26450,26450,26450,26400,2230
|
|
20240424,092000,2816990000,26400,26400,26450,26400,2334
|
|
20240424,091900,2755370900,26400,26450,26450,26400,714
|
|
20240424,091800,2736505200,26400,26400,26400,26400,1446
|
|
20240424,091700,2698330800,26400,26400,26450,26400,3316
|
|
20240424,091600,2610766650,26350,26350,26400,26350,1835
|
|
20240424,091500,2562358900,26350,26400,26400,26350,621
|
|
20240424,091400,2545991300,26350,26400,26400,26300,5619
|
|
20240424,091300,2398029400,26400,26450,26450,26350,1041
|
|
20240424,091200,2370543450,26450,26300,26450,26300,7478
|
|
20240424,091100,2173207800,26300,26300,26350,26250,4174
|
|
20240424,091000,2063424700,26300,26250,26350,26250,10726
|
|
20240424,090900,1781582950,26300,26300,26300,26250,3159
|
|
20240424,090800,1698586450,26300,26300,26350,26300,2406
|
|
20240424,090700,1635305850,26300,26350,26400,26300,4529
|
|
20240424,090600,1516033650,26350,26400,26450,26350,4986
|
|
20240424,090500,1384374850,26450,26400,26450,26400,2780
|
|
20240424,090400,1310978500,26400,26450,26500,26350,5288
|
|
20240424,090300,1171344350,26450,26450,26500,26400,3952
|
|
20240424,090200,1066876750,26450,26600,26600,26400,18348
|
|
20240424,090100,580818450,26550,26500,26600,26500,5699
|
|
20240424,090000,429522250,26500,26400,26500,26400,13721
|