614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,191100,29622472250,26600,26600,26600,26600,38051
|
|
20240426,191000,29622472250,26600,26600,26600,26600,0
|
|
20240426,190900,29622472250,26600,26600,26600,26600,0
|
|
20240426,190800,29622472250,26600,26600,26600,26600,0
|
|
20240426,190700,29622472250,26600,26600,26600,26600,0
|
|
20240426,190600,29622472250,26600,26600,26600,26600,0
|
|
20240426,190500,29622472250,26600,26600,26600,26600,0
|
|
20240426,190400,29622472250,26600,26600,26600,26600,0
|
|
20240426,190300,29622472250,26600,26600,26600,26600,0
|
|
20240426,190200,29622472250,26600,26600,26600,26600,0
|
|
20240426,190100,29622472250,26600,26600,26600,26600,0
|
|
20240426,190000,29622472250,26600,26600,26600,26600,0
|
|
20240426,185900,29622472250,26600,26600,26600,26600,0
|
|
20240426,185800,29622472250,26600,26600,26600,26600,0
|
|
20240426,185700,29622472250,26600,26600,26600,26600,0
|
|
20240426,185600,29622472250,26600,26600,26600,26600,0
|
|
20240426,185500,29622472250,26600,26600,26600,26600,0
|
|
20240426,185400,29622472250,26600,26600,26600,26600,0
|
|
20240426,185300,29622472250,26600,26600,26600,26600,0
|
|
20240426,185200,29622472250,26600,26600,26600,26600,0
|
|
20240426,185100,29622472250,26600,26600,26600,26600,0
|
|
20240426,185000,29622472250,26600,26600,26600,26600,0
|
|
20240426,184900,29622472250,26600,26600,26600,26600,0
|
|
20240426,184800,29622472250,26600,26600,26600,26600,0
|
|
20240426,184700,29622472250,26600,26600,26600,26600,0
|
|
20240426,184600,29622472250,26600,26600,26600,26600,0
|
|
20240426,184500,29622472250,26600,26600,26600,26600,0
|
|
20240426,184400,29622472250,26600,26600,26600,26600,0
|
|
20240426,184300,29622472250,26600,26600,26600,26600,0
|
|
20240426,184200,29622472250,26600,26600,26600,26600,0
|
|
20240426,184100,29622472250,26600,26600,26600,26600,38051
|
|
20240426,184000,29622472250,26600,26600,26600,26600,0
|
|
20240426,183900,29622472250,26600,26600,26600,26600,0
|
|
20240426,183800,29622472250,26600,26600,26600,26600,0
|
|
20240426,183700,29622472250,26600,26600,26600,26600,0
|
|
20240426,183600,29622472250,26600,26600,26600,26600,0
|
|
20240426,183500,29622472250,26600,26600,26600,26600,0
|
|
20240426,183400,29622472250,26600,26600,26600,26600,0
|
|
20240426,183300,29622472250,26600,26600,26600,26600,0
|
|
20240426,183200,29622472250,26600,26600,26600,26600,0
|
|
20240426,183100,29622472250,26600,26600,26600,26600,0
|
|
20240426,183000,29622472250,26600,26600,26600,26600,0
|
|
20240426,182900,29622472250,26600,26600,26600,26600,0
|
|
20240426,182800,29622472250,26600,26600,26600,26600,0
|
|
20240426,182700,29622472250,26600,26600,26600,26600,0
|
|
20240426,182600,29622472250,26600,26600,26600,26600,0
|
|
20240426,182500,29622472250,26600,26600,26600,26600,0
|
|
20240426,182400,29622472250,26600,26600,26600,26600,0
|
|
20240426,182300,29622472250,26600,26600,26600,26600,0
|
|
20240426,182200,29622472250,26600,26600,26600,26600,0
|
|
20240426,182100,29622472250,26600,26600,26600,26600,0
|
|
20240426,182000,29622472250,26600,26600,26600,26600,0
|
|
20240426,181900,29622472250,26600,26600,26600,26600,0
|
|
20240426,181800,29622472250,26600,26600,26600,26600,0
|
|
20240426,181700,29622472250,26600,26600,26600,26600,0
|
|
20240426,181600,29622472250,26600,26600,26600,26600,0
|
|
20240426,181500,29622472250,26600,26600,26600,26600,0
|
|
20240426,181400,29622472250,26600,26600,26600,26600,0
|
|
20240426,181300,29622472250,26600,26600,26600,26600,0
|
|
20240426,181200,29622472250,26600,26600,26600,26600,0
|
|
20240426,181100,29622472250,26600,26600,26600,26600,38051
|
|
20240426,181000,29622472250,26600,26600,26600,26600,0
|
|
20240426,180900,29622472250,26600,26600,26600,26600,0
|
|
20240426,180800,29622472250,26600,26600,26600,26600,0
|
|
20240426,180700,29622472250,26600,26600,26600,26600,0
|
|
20240426,180600,29622472250,26600,26600,26600,26600,0
|
|
20240426,180500,29622472250,26600,26600,26600,26600,0
|
|
20240426,180400,29622472250,26600,26600,26600,26600,0
|
|
20240426,180300,29622472250,26600,26600,26600,26600,0
|
|
20240426,180200,29622472250,26600,26600,26600,26600,0
|
|
20240426,180100,29622472250,26600,26600,26600,26600,0
|
|
20240426,180000,29622472250,26600,26600,26600,26600,0
|
|
20240426,175900,29622472250,26600,26600,26600,26600,0
|
|
20240426,175800,29622472250,26600,26600,26600,26600,0
|
|
20240426,175700,29622472250,26600,26600,26600,26600,0
|
|
20240426,175600,29622472250,26600,26600,26600,26600,0
|
|
20240426,175500,29622472250,26600,26600,26600,26600,0
|
|
20240426,175400,29622472250,26600,26600,26600,26600,0
|
|
20240426,175300,29622472250,26600,26600,26600,26600,0
|
|
20240426,175200,29622472250,26600,26600,26600,26600,0
|
|
20240426,175100,29622472250,26600,26600,26600,26600,0
|
|
20240426,175000,29622472250,26600,26600,26600,26600,0
|
|
20240426,174900,29622472250,26600,26600,26600,26600,0
|
|
20240426,174800,29622472250,26600,26600,26600,26600,0
|
|
20240426,174700,29622472250,26600,26600,26600,26600,0
|
|
20240426,174600,29622472250,26600,26600,26600,26600,0
|
|
20240426,174500,29622472250,26600,26600,26600,26600,0
|
|
20240426,174400,29622472250,26600,26600,26600,26600,0
|
|
20240426,174300,29622472250,26600,26600,26600,26600,0
|
|
20240426,174200,29622472250,26600,26600,26600,26600,0
|
|
20240426,174100,29622472250,26600,26600,26600,26600,38051
|
|
20240426,174000,29622472250,26600,26600,26600,26600,0
|
|
20240426,173900,29622472250,26600,26600,26600,26600,0
|
|
20240426,173800,29622472250,26600,26600,26600,26600,0
|
|
20240426,173700,29622472250,26600,26600,26600,26600,0
|
|
20240426,173600,29622472250,26600,26600,26600,26600,0
|
|
20240426,173500,29622472250,26600,26600,26600,26600,0
|
|
20240426,173400,29622472250,26600,26600,26600,26600,0
|
|
20240426,173300,29622472250,26600,26600,26600,26600,0
|
|
20240426,173200,29622472250,26600,26600,26600,26600,0
|
|
20240426,173100,29622472250,26600,26600,26600,26600,0
|
|
20240426,173000,29622472250,26600,26600,26600,26600,0
|
|
20240426,172900,29622472250,26600,26600,26600,26600,0
|
|
20240426,172800,29622472250,26600,26600,26600,26600,0
|
|
20240426,172700,29622472250,26600,26600,26600,26600,0
|
|
20240426,172600,29622472250,26600,26600,26600,26600,0
|
|
20240426,172500,29622472250,26600,26600,26600,26600,0
|
|
20240426,172400,29622472250,26600,26600,26600,26600,0
|
|
20240426,172300,29622472250,26600,26600,26600,26600,0
|
|
20240426,172200,29622472250,26600,26600,26600,26600,0
|
|
20240426,172100,29622472250,26600,26600,26600,26600,0
|
|
20240426,172000,29622472250,26600,26600,26600,26600,0
|
|
20240426,171900,29622472250,26600,26600,26600,26600,0
|
|
20240426,171800,29622472250,26600,26600,26600,26600,0
|
|
20240426,171700,29622472250,26600,26600,26600,26600,0
|
|
20240426,171600,29622472250,26600,26600,26600,26600,0
|
|
20240426,171500,29622472250,26600,26600,26600,26600,0
|
|
20240426,171400,29622472250,26600,26600,26600,26600,0
|
|
20240426,171300,29622472250,26600,26600,26600,26600,0
|
|
20240426,171200,29622472250,26600,26600,26600,26600,0
|
|
20240426,171100,29622472250,26600,26600,26600,26600,38051
|
|
20240426,171000,29622472250,26600,26600,26600,26600,0
|
|
20240426,170900,29622472250,26600,26600,26600,26600,0
|
|
20240426,170800,29622472250,26600,26600,26600,26600,0
|
|
20240426,170700,29622472250,26600,26600,26600,26600,0
|
|
20240426,170600,29622472250,26600,26600,26600,26600,0
|
|
20240426,170500,29622472250,26600,26600,26600,26600,0
|
|
20240426,170400,29622472250,26600,26600,26600,26600,0
|
|
20240426,170300,29622472250,26600,26600,26600,26600,0
|
|
20240426,170200,29622472250,26600,26600,26600,26600,0
|
|
20240426,170100,29622472250,26600,26600,26600,26600,0
|
|
20240426,170000,29622472250,26600,26600,26600,26600,0
|
|
20240426,165900,29622472250,26600,26600,26600,26600,0
|
|
20240426,165800,29622472250,26600,26600,26600,26600,0
|
|
20240426,165700,29622472250,26600,26600,26600,26600,0
|
|
20240426,165600,29622472250,26600,26600,26600,26600,0
|
|
20240426,165500,29622472250,26600,26600,26600,26600,0
|
|
20240426,165400,29622472250,26600,26600,26600,26600,0
|
|
20240426,165300,29622472250,26600,26600,26600,26600,0
|
|
20240426,165200,29622472250,26600,26600,26600,26600,0
|
|
20240426,165100,29622472250,26600,26600,26600,26600,0
|
|
20240426,165000,29622472250,26600,26600,26600,26600,0
|
|
20240426,164900,29622472250,26600,26600,26600,26600,0
|
|
20240426,164800,29622472250,26600,26600,26600,26600,0
|
|
20240426,164700,29622472250,26600,26600,26600,26600,0
|
|
20240426,164600,29622472250,26600,26600,26600,26600,0
|
|
20240426,164500,29622472250,26600,26600,26600,26600,0
|
|
20240426,164400,29622472250,26600,26600,26600,26600,0
|
|
20240426,164300,29622472250,26600,26600,26600,26600,0
|
|
20240426,164200,29622472250,26600,26600,26600,26600,0
|
|
20240426,164100,29622472250,26600,26600,26600,26600,38051
|
|
20240426,164000,29622472250,26600,26600,26600,26600,0
|
|
20240426,163900,29622472250,26600,26600,26600,26600,0
|
|
20240426,163800,29622472250,26600,26600,26600,26600,0
|
|
20240426,163700,29622472250,26600,26600,26600,26600,0
|
|
20240426,163600,29622472250,26600,26600,26600,26600,0
|
|
20240426,163500,29622472250,26600,26600,26600,26600,0
|
|
20240426,163400,29622472250,26600,26600,26600,26600,0
|
|
20240426,163300,29622472250,26600,26600,26600,26600,0
|
|
20240426,163200,29622472250,26600,26600,26600,26600,0
|
|
20240426,163100,29622472250,26600,26600,26600,26600,0
|
|
20240426,163000,29622472250,26600,26600,26600,26600,0
|
|
20240426,162900,29622472250,26600,26600,26600,26600,0
|
|
20240426,162800,29622472250,26600,26600,26600,26600,0
|
|
20240426,162700,29622472250,26600,26600,26600,26600,0
|
|
20240426,162600,29622472250,26600,26600,26600,26600,0
|
|
20240426,162500,29622472250,26600,26600,26600,26600,0
|
|
20240426,162400,29622472250,26600,26600,26600,26600,0
|
|
20240426,162300,29622472250,26600,26600,26600,26600,0
|
|
20240426,162200,29622472250,26600,26600,26600,26600,0
|
|
20240426,162100,29622472250,26600,26600,26600,26600,0
|
|
20240426,162000,29622472250,26600,26600,26600,26600,0
|
|
20240426,161900,29622472250,26600,26600,26600,26600,0
|
|
20240426,161800,29622472250,26600,26600,26600,26600,0
|
|
20240426,161700,29622472250,26600,26600,26600,26600,0
|
|
20240426,161600,29622472250,26600,26600,26600,26600,0
|
|
20240426,161500,29622472250,26600,26600,26600,26600,0
|
|
20240426,161400,29622472250,26600,26600,26600,26600,0
|
|
20240426,161300,29622472250,26600,26600,26600,26600,0
|
|
20240426,161200,29622472250,26600,26600,26600,26600,0
|
|
20240426,161100,29622472250,26600,26600,26600,26600,38051
|
|
20240426,161000,29622472250,26600,26600,26600,26600,0
|
|
20240426,160900,29622472250,26600,26600,26600,26600,0
|
|
20240426,160800,29622472250,26600,26600,26600,26600,0
|
|
20240426,160700,29622472250,26600,26600,26600,26600,0
|
|
20240426,160600,29622472250,26600,26600,26600,26600,0
|
|
20240426,160500,29622472250,26600,26600,26600,26600,0
|
|
20240426,160400,29622472250,26600,26600,26600,26600,0
|
|
20240426,160300,29622472250,26600,26600,26600,26600,0
|
|
20240426,160200,29622472250,26600,26600,26600,26600,0
|
|
20240426,160100,29622472250,26600,26600,26600,26600,0
|
|
20240426,160000,29622472250,26600,26600,26600,26600,0
|
|
20240426,155900,29622472250,26600,26600,26600,26600,0
|
|
20240426,155800,29622472250,26600,26600,26600,26600,0
|
|
20240426,155700,29622472250,26600,26600,26600,26600,0
|
|
20240426,155600,29622472250,26600,26600,26600,26600,0
|
|
20240426,155500,29622472250,26600,26600,26600,26600,0
|
|
20240426,155400,29622472250,26600,26600,26600,26600,0
|
|
20240426,155300,29622472250,26600,26600,26600,26600,0
|
|
20240426,155200,29622472250,26600,26600,26600,26600,0
|
|
20240426,155100,29622472250,26600,26600,26600,26600,0
|
|
20240426,155000,29622472250,26600,26600,26600,26600,0
|
|
20240426,154900,29622472250,26600,26600,26600,26600,0
|
|
20240426,154800,29622472250,26600,26600,26600,26600,0
|
|
20240426,154700,29622472250,26600,26600,26600,26600,0
|
|
20240426,154600,29622472250,26600,26600,26600,26600,0
|
|
20240426,154500,29622472250,26600,26600,26600,26600,0
|
|
20240426,154400,29622472250,26600,26600,26600,26600,0
|
|
20240426,154300,29622472250,26600,26600,26600,26600,0
|
|
20240426,154200,29622472250,26600,26600,26600,26600,0
|
|
20240426,154100,29622472250,26600,26600,26600,26600,38051
|
|
20240426,154000,29622472250,26600,26600,26600,26600,0
|
|
20240426,153900,29622472250,26600,26600,26600,26600,0
|
|
20240426,153800,29622472250,26600,26600,26600,26600,0
|
|
20240426,153700,29622472250,26600,26600,26600,26600,0
|
|
20240426,153600,29622472250,26600,26600,26600,26600,0
|
|
20240426,153500,29622472250,26600,26600,26600,26600,0
|
|
20240426,153400,29622472250,26600,26600,26600,26600,0
|
|
20240426,153300,29622472250,26600,26600,26600,26600,0
|
|
20240426,153200,29622472250,26600,26600,26600,26600,0
|
|
20240426,153100,29622472250,26600,26600,26600,26600,0
|
|
20240426,153000,29622472250,26600,26600,26600,26600,38051
|
|
20240426,152900,28610315650,26500,26500,26500,26500,0
|
|
20240426,152800,28610315650,26500,26500,26500,26500,0
|
|
20240426,152700,28610315650,26500,26500,26500,26500,0
|
|
20240426,152600,28610315650,26500,26500,26500,26500,0
|
|
20240426,152500,28610315650,26500,26500,26500,26500,0
|
|
20240426,152400,28610315650,26500,26500,26500,26500,0
|
|
20240426,152300,28610315650,26500,26500,26500,26500,0
|
|
20240426,152200,28610315650,26500,26500,26500,26500,0
|
|
20240426,152100,28610315650,26500,26500,26500,26500,0
|
|
20240426,152000,28610315650,26500,26500,26500,26500,0
|
|
20240426,151900,28610315650,26500,26550,26600,26500,4303
|
|
20240426,151800,28496123200,26550,26500,26600,26500,3764
|
|
20240426,151700,28396205750,26500,26550,26550,26500,2103
|
|
20240426,151600,28340392250,26550,26500,26550,26500,1993
|
|
20240426,151500,28287490150,26550,26500,26550,26500,3906
|
|
20240426,151400,28183868600,26550,26600,26600,26550,2288
|
|
20240426,151300,28123073150,26600,26550,26600,26500,2645
|
|
20240426,151200,28052832950,26550,26500,26550,26500,7072
|
|
20240426,151100,27865101400,26500,26500,26550,26500,3574
|
|
20240426,151000,27770327450,26500,26550,26600,26500,2889
|
|
20240426,150900,27693634700,26600,26500,26600,26500,1235
|
|
20240426,150800,27660833500,26500,26500,26550,26500,2311
|
|
20240426,150700,27599485450,26550,26550,26550,26500,4308
|
|
20240426,150600,27485147450,26500,26550,26600,26500,2430
|
|
20240426,150500,27420648350,26550,26500,26550,26500,1581
|
|
20240426,150400,27378680900,26500,26550,26550,26500,1227
|
|
20240426,150300,27346121200,26550,26600,26600,26500,10226
|
|
20240426,150200,27074683700,26550,26550,26600,26550,1265
|
|
20240426,150100,27041055400,26600,26600,26600,26550,2308
|
|
20240426,150000,26979679250,26600,26600,26600,26550,1928
|
|
20240426,145900,26928402700,26600,26600,26600,26550,2149
|
|
20240426,145800,26871254250,26600,26600,26600,26550,1044
|
|
20240426,145700,26843506000,26600,26600,26600,26550,2043
|
|
20240426,145600,26789174500,26600,26550,26600,26550,1872
|
|
20240426,145500,26739417900,26550,26550,26600,26500,4692
|
|
20240426,145400,26614911200,26550,26550,26600,26500,1442
|
|
20240426,145300,26576611450,26600,26550,26600,26500,3526
|
|
20240426,145200,26482954300,26550,26500,26600,26500,2209
|
|
20240426,145100,26424303750,26550,26600,26600,26500,4759
|
|
20240426,145000,26297938550,26600,26600,26600,26550,2027
|
|
20240426,144900,26244031250,26600,26600,26600,26550,3333
|
|
20240426,144800,26155411100,26600,26500,26600,26500,4623
|
|
20240426,144700,26032691300,26550,26550,26550,26500,1309
|
|
20240426,144600,25997959350,26500,26600,26600,26500,3031
|
|
20240426,144500,25917558350,26600,26600,26650,26500,10411
|
|
20240426,144400,25640825250,26600,26600,26600,26550,2066
|
|
20240426,144300,25585898850,26600,26600,26600,26550,1374
|
|
20240426,144200,25549383700,26600,26600,26600,26550,1708
|
|
20240426,144100,25503980400,26600,26550,26600,26500,1935
|
|
20240426,144000,25452551400,26550,26500,26550,26500,997
|
|
20240426,143900,25426094450,26550,26550,26550,26500,1950
|
|
20240426,143800,25374324700,26500,26550,26550,26500,1779
|
|
20240426,143700,25327120150,26550,26600,26600,26500,1951
|
|
20240426,143600,25275286300,26600,26600,26600,26550,2832
|
|
20240426,143500,25200075500,26600,26600,26600,26550,1745
|
|
20240426,143400,25153660400,26600,26550,26600,26550,1166
|
|
20240426,143300,25122653500,26600,26600,26600,26550,1152
|
|
20240426,143200,25092012350,26550,26550,26600,26500,783
|
|
20240426,143100,25071219500,26550,26600,26600,26500,5718
|
|
20240426,143000,24919382950,26600,26600,26600,26550,1542
|
|
20240426,142900,24878369250,26600,26550,26650,26550,3524
|
|
20240426,142800,24784686050,26600,26600,26600,26550,1906
|
|
20240426,142700,24734000050,26600,26600,26600,26550,1791
|
|
20240426,142600,24686360700,26550,26600,26600,26550,1250
|
|
20240426,142500,24653112350,26600,26550,26600,26550,2744
|
|
20240426,142400,24580125050,26550,26600,26600,26550,2118
|
|
20240426,142300,24523818900,26550,26600,26600,26550,1279
|
|
20240426,142200,24489817950,26600,26550,26600,26500,1838
|
|
20240426,142100,24441011000,26550,26550,26550,26500,1334
|
|
20240426,142000,24405607100,26550,26550,26550,26500,1168
|
|
20240426,141900,24374597950,26550,26500,26550,26500,3092
|
|
20240426,141800,24292580350,26550,26500,26550,26450,4186
|
|
20240426,141700,24181650700,26500,26500,26500,26450,1316
|
|
20240426,141600,24146798100,26450,26550,26600,26450,15056
|
|
20240426,141500,23747667750,26550,26550,26550,26500,2552
|
|
20240426,141400,23679915650,26550,26500,26550,26500,473
|
|
20240426,141300,23667367200,26550,26500,26550,26500,3285
|
|
20240426,141200,23580166750,26550,26550,26550,26500,1916
|
|
20240426,141100,23529321850,26550,26550,26550,26500,1630
|
|
20240426,141000,23486046750,26500,26550,26550,26500,1262
|
|
20240426,140900,23452555700,26500,26500,26550,26500,1656
|
|
20240426,140800,23408638800,26550,26550,26600,26500,1822
|
|
20240426,140700,23360244450,26500,26550,26550,26500,1153
|
|
20240426,140600,23329637550,26500,26600,26600,26500,6928
|
|
20240426,140500,23145736800,26550,26550,26600,26550,1509
|
|
20240426,140400,23105607950,26600,26600,26600,26550,1345
|
|
20240426,140300,23069832950,26600,26550,26600,26550,1727
|
|
20240426,140200,23023951700,26600,26650,26650,26550,2828
|
|
20240426,140100,22948727950,26650,26600,26650,26550,1011
|
|
20240426,140000,22921833600,26600,26650,26650,26500,6309
|
|
20240426,135900,22754229050,26600,26650,26650,26600,918
|
|
20240426,135800,22729782050,26600,26600,26650,26550,2531
|
|
20240426,135700,22662463000,26600,26600,26600,26550,1596
|
|
20240426,135600,22620013050,26600,26600,26600,26550,1318
|
|
20240426,135500,22584955500,26600,26600,26600,26550,686
|
|
20240426,135400,22566710500,26600,26550,26600,26550,1234
|
|
20240426,135300,22533899600,26550,26550,26600,26500,1555
|
|
20240426,135200,22492590200,26600,26500,26600,26500,759
|
|
20240426,135100,22472429100,26500,26600,26600,26500,3662
|
|
20240426,135000,22375121750,26600,26550,26600,26550,1763
|
|
20240426,134900,22328238350,26600,26600,26600,26550,1548
|
|
20240426,134800,22287087100,26600,26600,26600,26550,619
|
|
20240426,134700,22270624000,26550,26550,26600,26500,2345
|
|
20240426,134600,22208403050,26550,26550,26600,26500,3628
|
|
20240426,134500,22112034000,26600,26550,26600,26550,1503
|
|
20240426,134400,22072066500,26550,26600,26600,26550,1264
|
|
20240426,134300,22038473450,26600,26600,26600,26550,1249
|
|
20240426,134200,22005266450,26600,26550,26600,26550,1982
|
|
20240426,134100,21952584450,26600,26550,26600,26550,1238
|
|
20240426,134000,21919680900,26550,26550,26550,26500,1449
|
|
20240426,133900,21881217500,26550,26550,26550,26500,2163
|
|
20240426,133800,21823828500,26500,26550,26550,26500,1876
|
|
20240426,133700,21774055650,26550,26500,26550,26500,542
|
|
20240426,133600,21759666600,26500,26500,26550,26500,2149
|
|
20240426,133500,21702650900,26500,26550,26550,26500,3296
|
|
20240426,133400,21615253600,26550,26500,26550,26500,1127
|
|
20240426,133300,21585343450,26500,26550,26550,26500,525
|
|
20240426,133200,21571405550,26550,26500,26600,26500,1334
|
|
20240426,133100,21535994350,26500,26600,26600,26500,5496
|
|
20240426,133000,21390097950,26600,26650,26650,26550,1653
|
|
20240426,132900,21346139900,26650,26650,26650,26600,1639
|
|
20240426,132800,21302490850,26650,26650,26650,26600,1654
|
|
20240426,132700,21258446800,26600,26650,26650,26600,1277
|
|
20240426,132600,21224432200,26600,26600,26650,26550,1056
|
|
20240426,132500,21196343000,26550,26650,26650,26550,5111
|
|
20240426,132400,21060412150,26600,26650,26650,26600,1382
|
|
20240426,132300,21023603500,26650,26650,26700,26600,1231
|
|
20240426,132200,20990768550,26700,26700,26700,26650,740
|
|
20240426,132100,20971020000,26700,26700,26700,26650,968
|
|
20240426,132000,20945179150,26650,26700,26700,26600,1413
|
|
20240426,131900,20907479800,26700,26650,26700,26600,3410
|
|
20240426,131800,20816593700,26650,26650,26650,26600,1218
|
|
20240426,131700,20784134800,26700,26650,26700,26600,1001
|
|
20240426,131600,20757451350,26650,26600,26700,26600,2177
|
|
20240426,131500,20699418600,26650,26600,26650,26600,3064
|
|
20240426,131400,20617840700,26650,26650,26650,26600,1314
|
|
20240426,131300,20582823850,26650,26600,26650,26600,1485
|
|
20240426,131200,20543262200,26650,26650,26650,26600,1916
|
|
20240426,131100,20492201450,26650,26650,26650,26600,351
|
|
20240426,131000,20482848950,26600,26600,26650,26550,1224
|
|
20240426,130900,20450282750,26600,26550,26600,26550,1111
|
|
20240426,130800,20420744450,26600,26600,26650,26550,1642
|
|
20240426,130700,20377063050,26600,26600,26650,26600,1587
|
|
20240426,130600,20334797250,26600,26650,26650,26600,1250
|
|
20240426,130500,20301492550,26600,26600,26650,26550,2257
|
|
20240426,130400,20241410550,26600,26600,26600,26550,630
|
|
20240426,130300,20224654800,26600,26600,26600,26550,1773
|
|
20240426,130200,20177538200,26550,26550,26600,26550,900
|
|
20240426,130100,20153598800,26550,26600,26650,26550,1226
|
|
20240426,130000,20120951100,26600,26600,26650,26600,914
|
|
20240426,125900,20096605250,26650,26550,26650,26550,1112
|
|
20240426,125800,20067016200,26600,26600,26600,26550,2111
|
|
20240426,125700,20010871300,26550,26550,26600,26550,2291
|
|
20240426,125600,19950005900,26600,26600,26600,26550,1031
|
|
20240426,125500,19922585200,26550,26600,26600,26550,1197
|
|
20240426,125400,19890749300,26600,26600,26600,26550,1816
|
|
20240426,125300,19842464700,26600,26550,26600,26500,2755
|
|
20240426,125200,19769282600,26550,26550,26550,26500,863
|
|
20240426,125100,19746373050,26500,26500,26550,26500,1453
|
|
20240426,125000,19707798500,26500,26550,26550,26500,2077
|
|
20240426,124900,19652670750,26500,26550,26550,26500,1006
|
|
20240426,124800,19625965100,26500,26550,26600,26500,1325
|
|
20240426,124700,19590780450,26500,26550,26550,26500,1548
|
|
20240426,124600,19549693950,26550,26550,26550,26500,1220
|
|
20240426,124500,19517323700,26500,26600,26600,26500,1077
|
|
20240426,124400,19488718550,26550,26550,26600,26500,1554
|
|
20240426,124300,19447454350,26500,26500,26550,26500,913
|
|
20240426,124200,19423220100,26500,26550,26550,26500,1469
|
|
20240426,124100,19384234300,26500,26550,26550,26500,891
|
|
20240426,124000,19360585150,26500,26600,26600,26500,1026
|
|
20240426,123900,19333307450,26600,26550,26600,26500,3107
|
|
20240426,123800,19250849100,26600,26600,26600,26550,631
|
|
20240426,123700,19234087150,26600,26550,26600,26550,1068
|
|
20240426,123600,19205684300,26550,26550,26600,26500,6331
|
|
20240426,123500,19037631000,26500,26550,26550,26500,1421
|
|
20240426,123400,18999919150,26550,26550,26550,26500,482
|
|
20240426,123300,18987132800,26500,26550,26550,26500,2015
|
|
20240426,123200,18933685550,26550,26550,26550,26500,2393
|
|
20240426,123100,18870159300,26550,26500,26550,26500,1644
|
|
20240426,123000,18826561050,26550,26600,26600,26500,1221
|
|
20240426,122900,18794136750,26550,26550,26600,26500,1371
|
|
20240426,122800,18757738700,26550,26550,26600,26500,2794
|
|
20240426,122700,18683532450,26550,26550,26600,26550,800
|
|
20240426,122600,18662276850,26600,26550,26600,26500,1238
|
|
20240426,122500,18629400350,26550,26550,26600,26500,1126
|
|
20240426,122400,18599506450,26500,26600,26600,26500,1422
|
|
20240426,122300,18561734900,26600,26600,26600,26550,941
|
|
20240426,122200,18536734200,26550,26550,26600,26550,1090
|
|
20240426,122100,18507755050,26550,26550,26600,26500,3657
|
|
20240426,122000,18410750700,26550,26550,26550,26500,462
|
|
20240426,121900,18398485850,26550,26550,26600,26500,2872
|
|
20240426,121800,18322230500,26600,26600,26600,26500,838
|
|
20240426,121700,18299964300,26550,26550,26600,26550,1222
|
|
20240426,121600,18267464400,26550,26550,26600,26550,772
|
|
20240426,121500,18246960500,26600,26550,26600,26500,643
|
|
20240426,121400,18229892100,26550,26500,26600,26500,1112
|
|
20240426,121300,18200364400,26550,26600,26650,26550,1609
|
|
20240426,121200,18157592550,26600,26600,26650,26500,4360
|
|
20240426,121100,18041833400,26600,26550,26650,26550,1318
|
|
20240426,121000,18006733450,26550,26600,26600,26550,1749
|
|
20240426,120900,17960231350,26550,26550,26600,26500,469
|
|
20240426,120800,17947767450,26600,26600,26650,26550,2578
|
|
20240426,120700,17879241900,26600,26600,26600,26550,1570
|
|
20240426,120600,17837486150,26550,26600,26600,26550,968
|
|
20240426,120500,17811740300,26550,26550,26600,26550,614
|
|
20240426,120400,17795422650,26600,26600,26650,26550,2279
|
|
20240426,120300,17734852250,26600,26600,26650,26550,1107
|
|
20240426,120200,17705402450,26650,26550,26650,26550,1010
|
|
20240426,120100,17678536150,26600,26650,26650,26550,1621
|
|
20240426,120000,17635422150,26600,26600,26650,26550,679
|
|
20240426,115900,17617356700,26550,26600,26650,26550,1907
|
|
20240426,115800,17566663000,26600,26600,26600,26550,780
|
|
20240426,115700,17545917350,26600,26550,26600,26550,1384
|
|
20240426,115600,17509125100,26600,26550,26600,26550,1823
|
|
20240426,115500,17460661400,26600,26600,26650,26550,6972
|
|
20240426,115400,17275317550,26650,26650,26650,26600,188
|
|
20240426,115300,17270311650,26650,26600,26700,26600,2590
|
|
20240426,115200,17201362850,26650,26650,26650,26600,2091
|
|
20240426,115100,17145653400,26650,26650,26650,26600,1054
|
|
20240426,115000,17117568000,26600,26650,26650,26600,348
|
|
20240426,114900,17108298900,26650,26650,26650,26600,2029
|
|
20240426,114800,17054252500,26650,26600,26650,26600,1038
|
|
20240426,114700,17026592900,26600,26600,26650,26600,1086
|
|
20240426,114600,16997673050,26650,26650,26650,26600,4152
|
|
20240426,114500,16887174100,26600,26600,26650,26600,1332
|
|
20240426,114400,16851690200,26650,26650,26650,26600,1263
|
|
20240426,114300,16818043950,26650,26650,26700,26600,4733
|
|
20240426,114200,16691889700,26700,26650,26700,26650,1419
|
|
20240426,114100,16654028300,26700,26700,26700,26650,1633
|
|
20240426,114000,16610437200,26700,26650,26700,26650,1198
|
|
20240426,113900,16578453750,26700,26650,26700,26650,274
|
|
20240426,113800,16571140850,26650,26650,26700,26650,1573
|
|
20240426,113700,16529158250,26700,26650,26700,26650,983
|
|
20240426,113600,16502917000,26700,26700,26700,26650,1039
|
|
20240426,113500,16475178850,26650,26600,26700,26600,2611
|
|
20240426,113400,16405576000,26600,26700,26700,26600,1641
|
|
20240426,113300,16361797200,26650,26650,26700,26650,1365
|
|
20240426,113200,16325358950,26700,26700,26700,26650,308
|
|
20240426,113100,16317142400,26650,26650,26700,26650,786
|
|
20240426,113000,16296167250,26650,26650,26700,26600,2613
|
|
20240426,112900,16226470350,26600,26600,26700,26600,763
|
|
20240426,112800,16206138100,26650,26650,26700,26650,2084
|
|
20240426,112700,16150588700,26650,26650,26700,26650,2167
|
|
20240426,112600,16092750550,26650,26650,26700,26650,1070
|
|
20240426,112500,16064196250,26650,26700,26750,26650,1068
|
|
20240426,112400,16035647450,26700,26750,26750,26700,1236
|
|
20240426,112300,16002618950,26750,26700,26750,26700,1718
|
|
20240426,112200,15956699400,26750,26750,26750,26700,1311
|
|
20240426,112100,15921652150,26750,26650,26750,26650,1996
|
|
20240426,112000,15868331550,26650,26750,26750,26650,1745
|
|
20240426,111900,15821694400,26750,26700,26750,26700,2181
|
|
20240426,111800,15763410000,26700,26700,26750,26700,1219
|
|
20240426,111700,15730814550,26750,26750,26750,26700,1003
|
|
20240426,111600,15703988800,26700,26700,26750,26650,465
|
|
20240426,111500,15691565050,26650,26700,26750,26650,1698
|
|
20240426,111400,15646228650,26700,26650,26750,26650,4359
|
|
20240426,111300,15529842400,26700,26700,26700,26650,820
|
|
20240426,111200,15507954000,26650,26700,26700,26600,1336
|
|
20240426,111100,15472301200,26650,26700,26700,26650,1222
|
|
20240426,111000,15439699750,26650,26700,26750,26650,1105
|
|
20240426,110900,15410199100,26750,26600,26750,26600,18849
|
|
20240426,110800,14907088050,26650,26600,26650,26600,1776
|
|
20240426,110700,14859776050,26650,26650,26650,26550,1144
|
|
20240426,110600,14829308200,26600,26650,26650,26550,2303
|
|
20240426,110500,14768016550,26650,26600,26650,26550,1959
|
|
20240426,110400,14715869350,26650,26600,26650,26550,1103
|
|
20240426,110300,14686533100,26600,26650,26650,26600,715
|
|
20240426,110200,14667487650,26600,26600,26650,26550,2586
|
|
20240426,110100,14598656450,26600,26600,26650,26600,1121
|
|
20240426,110000,14568790900,26600,26600,26650,26600,1385
|
|
20240426,105900,14531918150,26600,26650,26650,26600,1037
|
|
20240426,105800,14504291050,26600,26650,26650,26600,2069
|
|
20240426,105700,14449218450,26600,26600,26650,26600,1192
|
|
20240426,105600,14417465050,26600,26600,26650,26550,6912
|
|
20240426,105500,14233558900,26650,26650,26650,26600,1681
|
|
20240426,105400,14188813650,26600,26600,26650,26600,1445
|
|
20240426,105300,14150336050,26650,26650,26650,26600,1164
|
|
20240426,105200,14119323650,26600,26550,26650,26550,2044
|
|
20240426,105100,14064945850,26600,26550,26650,26550,3856
|
|
20240426,105000,13962379100,26600,26600,26650,26550,2421
|
|
20240426,104900,13897975650,26600,26600,26650,26600,1436
|
|
20240426,104800,13859739200,26600,26600,26650,26600,1206
|
|
20240426,104700,13827641950,26600,26550,26600,26500,8533
|
|
20240426,104600,13600779700,26500,26550,26600,26500,1857
|
|
20240426,104500,13551432200,26550,26550,26600,26550,1207
|
|
20240426,104400,13519378100,26600,26550,26600,26500,695
|
|
20240426,104300,13500922650,26500,26550,26600,26500,7805
|
|
20240426,104200,13293796250,26550,26550,26600,26550,577
|
|
20240426,104100,13278464100,26600,26600,26600,26550,1357
|
|
20240426,104000,13242408800,26600,26600,26600,26550,675
|
|
20240426,103900,13224457250,26600,26600,26600,26550,1087
|
|
20240426,103800,13195579800,26550,26550,26600,26550,358
|
|
20240426,103700,13186061250,26600,26600,26600,26550,1808
|
|
20240426,103600,13138010400,26550,26550,26600,26550,1300
|
|
20240426,103500,13103445400,26550,26550,26600,26550,1520
|
|
20240426,103400,13063079100,26550,26600,26650,26550,856
|
|
20240426,103300,13040317050,26600,26600,26650,26550,2027
|
|
20240426,103200,12986405450,26600,26600,26600,26550,1251
|
|
20240426,103100,12953153200,26600,26550,26600,26550,608
|
|
20240426,103000,12936984000,26550,26600,26600,26550,1364
|
|
20240426,102900,12900742700,26600,26550,26600,26550,1819
|
|
20240426,102800,12852399950,26600,26550,26650,26500,6884
|
|
20240426,102700,12669326300,26550,26600,26600,26500,9221
|
|
20240426,102600,12424563600,26550,26550,26600,26550,681
|
|
20240426,102500,12406465400,26600,26600,26600,26550,787
|
|
20240426,102400,12385540750,26600,26600,26650,26550,4006
|
|
20240426,102300,12279020500,26600,26650,26650,26600,972
|
|
20240426,102200,12253136150,26600,26650,26650,26600,1635
|
|
20240426,102100,12209608650,26600,26600,26650,26600,803
|
|
20240426,102000,12188228800,26600,26600,26650,26550,1148
|
|
20240426,101900,12157675250,26600,26600,26650,26550,3432
|
|
20240426,101800,12066442000,26600,26550,26650,26550,4461
|
|
20240426,101700,11947839000,26600,26600,26600,26550,1647
|
|
20240426,101600,11904056250,26600,26650,26650,26550,427
|
|
20240426,101500,11892697800,26600,26650,26650,26550,2380
|
|
20240426,101400,11829389600,26600,26600,26650,26550,1345
|
|
20240426,101300,11793599950,26600,26600,26650,26550,3251
|
|
20240426,101200,11707122100,26600,26500,26600,26500,1856
|
|
20240426,101100,11657857950,26500,26600,26600,26500,7337
|
|
20240426,101000,11463280600,26600,26600,26600,26550,1868
|
|
20240426,100900,11413612900,26600,26600,26650,26550,2711
|
|
20240426,100800,11341442450,26550,26650,26650,26550,3371
|
|
20240426,100700,11251702000,26600,26700,26700,26600,2017
|
|
20240426,100600,11197970900,26650,26700,26700,26650,2057
|
|
20240426,100500,11143077600,26650,26750,26750,26650,6130
|
|
20240426,100400,10979378250,26750,26650,26750,26600,10996
|
|
20240426,100300,10686229400,26650,26800,26800,26600,18636
|
|
20240426,100200,10188737900,26750,26750,26800,26750,5581
|
|
20240426,100100,10039321700,26800,26750,26800,26750,10014
|
|
20240426,100000,9771087000,26800,26800,26800,26700,8192
|
|
20240426,095900,9551926850,26800,26750,26800,26750,9447
|
|
20240426,095800,9298954300,26750,26750,26800,26750,6467
|
|
20240426,095700,9125772450,26750,26750,26800,26700,19112
|
|
20240426,095600,8614458650,26750,26750,26750,26700,22650
|
|
20240426,095500,8009009200,26750,26700,26750,26650,11298
|
|
20240426,095400,7707163500,26700,26700,26700,26650,7222
|
|
20240426,095300,7514349700,26650,26700,26700,26600,13271
|
|
20240426,095200,7160243300,26700,26650,26700,26600,19825
|
|
20240426,095100,6631492350,26650,26600,26650,26550,7784
|
|
20240426,095000,6424271350,26600,26600,26600,26550,4308
|
|
20240426,094900,6309681450,26600,26550,26650,26550,7643
|
|
20240426,094800,6106215250,26600,26600,26650,26550,7019
|
|
20240426,094700,5919497000,26600,26550,26650,26550,11357
|
|
20240426,094600,5617445650,26550,26500,26600,26500,14756
|
|
20240426,094500,5225879750,26500,26550,26550,26450,2924
|
|
20240426,094400,5148379950,26500,26400,26550,26350,31567
|
|
20240426,094300,4312754400,26450,26400,26450,26350,8132
|
|
20240426,094200,4098058150,26350,26350,26400,26350,1706
|
|
20240426,094100,4053030400,26400,26350,26400,26350,2272
|
|
20240426,094000,3993144950,26350,26350,26400,26350,2330
|
|
20240426,093900,3931683200,26400,26300,26400,26300,1595
|
|
20240426,093800,3889641450,26350,26350,26350,26350,842
|
|
20240426,093700,3867454750,26350,26350,26350,26300,1620
|
|
20240426,093600,3824780850,26300,26400,26400,26300,2062
|
|
20240426,093500,3770418450,26400,26350,26400,26300,8729
|
|
20240426,093400,3540301950,26350,26300,26350,26300,1407
|
|
20240426,093300,3503250600,26350,26300,26350,26250,7926
|
|
20240426,093200,3294838250,26300,26300,26350,26250,2454
|
|
20240426,093100,3230330600,26300,26300,26300,26250,760
|
|
20240426,093000,3210344100,26250,26300,26300,26250,742
|
|
20240426,092900,3190838400,26300,26250,26350,26250,2460
|
|
20240426,092800,3126187000,26250,26300,26350,26250,4584
|
|
20240426,092700,3005609600,26300,26300,26350,26250,1496
|
|
20240426,092600,2966237750,26250,26300,26300,26250,1534
|
|
20240426,092500,2925904400,26250,26300,26350,26250,3764
|
|
20240426,092400,2826895600,26300,26300,26350,26250,9800
|
|
20240426,092300,2569176250,26300,26200,26300,26200,308
|
|
20240426,092200,2561087250,26250,26200,26250,26200,2116
|
|
20240426,092100,2505558500,26200,26200,26250,26200,651
|
|
20240426,092000,2488481450,26200,26200,26250,26200,459
|
|
20240426,091900,2476452700,26200,26250,26250,26200,557
|
|
20240426,091800,2461833200,26250,26250,26300,26200,4940
|
|
20240426,091700,2332167050,26250,26200,26300,26200,9418
|
|
20240426,091600,2084950700,26250,26200,26250,26200,1376
|
|
20240426,091500,2048899300,26250,26150,26250,26100,855
|
|
20240426,091400,2026511750,26200,26100,26200,26100,4771
|
|
20240426,091300,1901606050,26100,26200,26200,26100,1725
|
|
20240426,091200,1856486000,26200,26150,26200,26150,578
|
|
20240426,091100,1841358650,26200,26200,26250,26150,6580
|
|
20240426,091000,1668990300,26150,26050,26200,26050,1725
|
|
20240426,090900,1623873950,26100,26050,26100,26000,7047
|
|
20240426,090800,1440295550,26050,26100,26100,26050,3146
|
|
20240426,090700,1358331100,26050,26100,26200,26050,17893
|
|
20240426,090600,891279150,26100,26050,26150,26050,1474
|
|
20240426,090500,852807900,26050,26050,26100,26050,1226
|
|
20240426,090400,820837000,26050,26050,26100,26000,1188
|
|
20240426,090300,789885650,26050,26050,26100,26000,3284
|
|
20240426,090200,704412950,26050,26200,26250,26050,8777
|
|
20240426,090100,474765750,26200,26200,26250,26150,3689
|
|
20240426,090000,378130150,26250,26200,26300,26150,14424
|