743 lines
35 KiB
CSV
743 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,212000,990583295,4275,4275,4275,4275,5882
|
|
20240426,211900,990583295,4275,4275,4275,4275,0
|
|
20240426,211800,990583295,4275,4275,4275,4275,0
|
|
20240426,211700,990583295,4275,4275,4275,4275,0
|
|
20240426,211600,990583295,4275,4275,4275,4275,0
|
|
20240426,211500,990583295,4275,4275,4275,4275,0
|
|
20240426,211400,990583295,4275,4275,4275,4275,0
|
|
20240426,211300,990583295,4275,4275,4275,4275,0
|
|
20240426,211200,990583295,4275,4275,4275,4275,0
|
|
20240426,211100,990583295,4275,4275,4275,4275,0
|
|
20240426,211000,990583295,4275,4275,4275,4275,0
|
|
20240426,210900,990583295,4275,4275,4275,4275,0
|
|
20240426,210800,990583295,4275,4275,4275,4275,0
|
|
20240426,210700,990583295,4275,4275,4275,4275,0
|
|
20240426,210600,990583295,4275,4275,4275,4275,0
|
|
20240426,210500,990583295,4275,4275,4275,4275,0
|
|
20240426,210400,990583295,4275,4275,4275,4275,0
|
|
20240426,210300,990583295,4275,4275,4275,4275,0
|
|
20240426,210200,990583295,4275,4275,4275,4275,0
|
|
20240426,210100,990583295,4275,4275,4275,4275,0
|
|
20240426,210000,990583295,4275,4275,4275,4275,0
|
|
20240426,205900,990583295,4275,4275,4275,4275,0
|
|
20240426,205800,990583295,4275,4275,4275,4275,0
|
|
20240426,205700,990583295,4275,4275,4275,4275,0
|
|
20240426,205600,990583295,4275,4275,4275,4275,0
|
|
20240426,205500,990583295,4275,4275,4275,4275,0
|
|
20240426,205400,990583295,4275,4275,4275,4275,0
|
|
20240426,205300,990583295,4275,4275,4275,4275,0
|
|
20240426,205200,990583295,4275,4275,4275,4275,0
|
|
20240426,205100,990583295,4275,4275,4275,4275,0
|
|
20240426,205000,990583295,4275,4275,4275,4275,5882
|
|
20240426,204900,990583295,4275,4275,4275,4275,0
|
|
20240426,204800,990583295,4275,4275,4275,4275,0
|
|
20240426,204700,990583295,4275,4275,4275,4275,0
|
|
20240426,204600,990583295,4275,4275,4275,4275,0
|
|
20240426,204500,990583295,4275,4275,4275,4275,0
|
|
20240426,204400,990583295,4275,4275,4275,4275,0
|
|
20240426,204300,990583295,4275,4275,4275,4275,0
|
|
20240426,204200,990583295,4275,4275,4275,4275,0
|
|
20240426,204100,990583295,4275,4275,4275,4275,0
|
|
20240426,204000,990583295,4275,4275,4275,4275,0
|
|
20240426,203900,990583295,4275,4275,4275,4275,0
|
|
20240426,203800,990583295,4275,4275,4275,4275,0
|
|
20240426,203700,990583295,4275,4275,4275,4275,0
|
|
20240426,203600,990583295,4275,4275,4275,4275,0
|
|
20240426,203500,990583295,4275,4275,4275,4275,0
|
|
20240426,203400,990583295,4275,4275,4275,4275,0
|
|
20240426,203300,990583295,4275,4275,4275,4275,0
|
|
20240426,203200,990583295,4275,4275,4275,4275,0
|
|
20240426,203100,990583295,4275,4275,4275,4275,0
|
|
20240426,203000,990583295,4275,4275,4275,4275,0
|
|
20240426,202900,990583295,4275,4275,4275,4275,0
|
|
20240426,202800,990583295,4275,4275,4275,4275,0
|
|
20240426,202700,990583295,4275,4275,4275,4275,0
|
|
20240426,202600,990583295,4275,4275,4275,4275,0
|
|
20240426,202500,990583295,4275,4275,4275,4275,0
|
|
20240426,202400,990583295,4275,4275,4275,4275,0
|
|
20240426,202300,990583295,4275,4275,4275,4275,0
|
|
20240426,202200,990583295,4275,4275,4275,4275,0
|
|
20240426,202100,990583295,4275,4275,4275,4275,0
|
|
20240426,202000,990583295,4275,4275,4275,4275,5882
|
|
20240426,201900,990583295,4275,4275,4275,4275,0
|
|
20240426,201800,990583295,4275,4275,4275,4275,0
|
|
20240426,201700,990583295,4275,4275,4275,4275,0
|
|
20240426,201600,990583295,4275,4275,4275,4275,0
|
|
20240426,201500,990583295,4275,4275,4275,4275,0
|
|
20240426,201400,990583295,4275,4275,4275,4275,0
|
|
20240426,201300,990583295,4275,4275,4275,4275,0
|
|
20240426,201200,990583295,4275,4275,4275,4275,0
|
|
20240426,201100,990583295,4275,4275,4275,4275,0
|
|
20240426,201000,990583295,4275,4275,4275,4275,0
|
|
20240426,200900,990583295,4275,4275,4275,4275,0
|
|
20240426,200800,990583295,4275,4275,4275,4275,0
|
|
20240426,200700,990583295,4275,4275,4275,4275,0
|
|
20240426,200600,990583295,4275,4275,4275,4275,0
|
|
20240426,200500,990583295,4275,4275,4275,4275,0
|
|
20240426,200400,990583295,4275,4275,4275,4275,0
|
|
20240426,200300,990583295,4275,4275,4275,4275,0
|
|
20240426,200200,990583295,4275,4275,4275,4275,0
|
|
20240426,200100,990583295,4275,4275,4275,4275,0
|
|
20240426,200000,990583295,4275,4275,4275,4275,0
|
|
20240426,195900,990583295,4275,4275,4275,4275,0
|
|
20240426,195800,990583295,4275,4275,4275,4275,0
|
|
20240426,195700,990583295,4275,4275,4275,4275,0
|
|
20240426,195600,990583295,4275,4275,4275,4275,0
|
|
20240426,195500,990583295,4275,4275,4275,4275,0
|
|
20240426,195400,990583295,4275,4275,4275,4275,0
|
|
20240426,195300,990583295,4275,4275,4275,4275,0
|
|
20240426,195200,990583295,4275,4275,4275,4275,0
|
|
20240426,195100,990583295,4275,4275,4275,4275,0
|
|
20240426,195000,990583295,4275,4275,4275,4275,5882
|
|
20240426,194900,990583295,4275,4275,4275,4275,0
|
|
20240426,194800,990583295,4275,4275,4275,4275,0
|
|
20240426,194700,990583295,4275,4275,4275,4275,0
|
|
20240426,194600,990583295,4275,4275,4275,4275,0
|
|
20240426,194500,990583295,4275,4275,4275,4275,0
|
|
20240426,194400,990583295,4275,4275,4275,4275,0
|
|
20240426,194300,990583295,4275,4275,4275,4275,0
|
|
20240426,194200,990583295,4275,4275,4275,4275,0
|
|
20240426,194100,990583295,4275,4275,4275,4275,0
|
|
20240426,194000,990583295,4275,4275,4275,4275,0
|
|
20240426,193900,990583295,4275,4275,4275,4275,0
|
|
20240426,193800,990583295,4275,4275,4275,4275,0
|
|
20240426,193700,990583295,4275,4275,4275,4275,0
|
|
20240426,193600,990583295,4275,4275,4275,4275,0
|
|
20240426,193500,990583295,4275,4275,4275,4275,0
|
|
20240426,193400,990583295,4275,4275,4275,4275,0
|
|
20240426,193300,990583295,4275,4275,4275,4275,0
|
|
20240426,193200,990583295,4275,4275,4275,4275,0
|
|
20240426,193100,990583295,4275,4275,4275,4275,0
|
|
20240426,193000,990583295,4275,4275,4275,4275,0
|
|
20240426,192900,990583295,4275,4275,4275,4275,0
|
|
20240426,192800,990583295,4275,4275,4275,4275,0
|
|
20240426,192700,990583295,4275,4275,4275,4275,0
|
|
20240426,192600,990583295,4275,4275,4275,4275,0
|
|
20240426,192500,990583295,4275,4275,4275,4275,0
|
|
20240426,192400,990583295,4275,4275,4275,4275,0
|
|
20240426,192300,990583295,4275,4275,4275,4275,0
|
|
20240426,192200,990583295,4275,4275,4275,4275,0
|
|
20240426,192100,990583295,4275,4275,4275,4275,0
|
|
20240426,192000,990583295,4275,4275,4275,4275,5882
|
|
20240426,191900,990583295,4275,4275,4275,4275,0
|
|
20240426,191800,990583295,4275,4275,4275,4275,0
|
|
20240426,191700,990583295,4275,4275,4275,4275,0
|
|
20240426,191600,990583295,4275,4275,4275,4275,0
|
|
20240426,191500,990583295,4275,4275,4275,4275,0
|
|
20240426,191400,990583295,4275,4275,4275,4275,0
|
|
20240426,191300,990583295,4275,4275,4275,4275,0
|
|
20240426,191200,990583295,4275,4275,4275,4275,0
|
|
20240426,191100,990583295,4275,4275,4275,4275,0
|
|
20240426,191000,990583295,4275,4275,4275,4275,0
|
|
20240426,190900,990583295,4275,4275,4275,4275,0
|
|
20240426,190800,990583295,4275,4275,4275,4275,0
|
|
20240426,190700,990583295,4275,4275,4275,4275,0
|
|
20240426,190600,990583295,4275,4275,4275,4275,0
|
|
20240426,190500,990583295,4275,4275,4275,4275,0
|
|
20240426,190400,990583295,4275,4275,4275,4275,0
|
|
20240426,190300,990583295,4275,4275,4275,4275,0
|
|
20240426,190200,990583295,4275,4275,4275,4275,0
|
|
20240426,190100,990583295,4275,4275,4275,4275,0
|
|
20240426,190000,990583295,4275,4275,4275,4275,0
|
|
20240426,185900,990583295,4275,4275,4275,4275,0
|
|
20240426,185800,990583295,4275,4275,4275,4275,0
|
|
20240426,185700,990583295,4275,4275,4275,4275,0
|
|
20240426,185600,990583295,4275,4275,4275,4275,0
|
|
20240426,185500,990583295,4275,4275,4275,4275,0
|
|
20240426,185400,990583295,4275,4275,4275,4275,0
|
|
20240426,185300,990583295,4275,4275,4275,4275,0
|
|
20240426,185200,990583295,4275,4275,4275,4275,0
|
|
20240426,185100,990583295,4275,4275,4275,4275,0
|
|
20240426,185000,990583295,4275,4275,4275,4275,5882
|
|
20240426,184900,990583295,4275,4275,4275,4275,0
|
|
20240426,184800,990583295,4275,4275,4275,4275,0
|
|
20240426,184700,990583295,4275,4275,4275,4275,0
|
|
20240426,184600,990583295,4275,4275,4275,4275,0
|
|
20240426,184500,990583295,4275,4275,4275,4275,0
|
|
20240426,184400,990583295,4275,4275,4275,4275,0
|
|
20240426,184300,990583295,4275,4275,4275,4275,0
|
|
20240426,184200,990583295,4275,4275,4275,4275,0
|
|
20240426,184100,990583295,4275,4275,4275,4275,0
|
|
20240426,184000,990583295,4275,4275,4275,4275,0
|
|
20240426,183900,990583295,4275,4275,4275,4275,0
|
|
20240426,183800,990583295,4275,4275,4275,4275,0
|
|
20240426,183700,990583295,4275,4275,4275,4275,0
|
|
20240426,183600,990583295,4275,4275,4275,4275,0
|
|
20240426,183500,990583295,4275,4275,4275,4275,0
|
|
20240426,183400,990583295,4275,4275,4275,4275,0
|
|
20240426,183300,990583295,4275,4275,4275,4275,0
|
|
20240426,183200,990583295,4275,4275,4275,4275,0
|
|
20240426,183100,990583295,4275,4275,4275,4275,0
|
|
20240426,183000,990583295,4275,4275,4275,4275,0
|
|
20240426,182900,990583295,4275,4275,4275,4275,0
|
|
20240426,182800,990583295,4275,4275,4275,4275,0
|
|
20240426,182700,990583295,4275,4275,4275,4275,0
|
|
20240426,182600,990583295,4275,4275,4275,4275,0
|
|
20240426,182500,990583295,4275,4275,4275,4275,0
|
|
20240426,182400,990583295,4275,4275,4275,4275,0
|
|
20240426,182300,990583295,4275,4275,4275,4275,0
|
|
20240426,182200,990583295,4275,4275,4275,4275,0
|
|
20240426,182100,990583295,4275,4275,4275,4275,0
|
|
20240426,182000,990583295,4275,4275,4275,4275,5882
|
|
20240426,181900,990583295,4275,4275,4275,4275,0
|
|
20240426,181800,990583295,4275,4275,4275,4275,0
|
|
20240426,181700,990583295,4275,4275,4275,4275,0
|
|
20240426,181600,990583295,4275,4275,4275,4275,0
|
|
20240426,181500,990583295,4275,4275,4275,4275,0
|
|
20240426,181400,990583295,4275,4275,4275,4275,0
|
|
20240426,181300,990583295,4275,4275,4275,4275,0
|
|
20240426,181200,990583295,4275,4275,4275,4275,0
|
|
20240426,181100,990583295,4275,4275,4275,4275,0
|
|
20240426,181000,990583295,4275,4275,4275,4275,0
|
|
20240426,180900,990583295,4275,4275,4275,4275,0
|
|
20240426,180800,990583295,4275,4275,4275,4275,0
|
|
20240426,180700,990583295,4275,4275,4275,4275,0
|
|
20240426,180600,990583295,4275,4275,4275,4275,0
|
|
20240426,180500,990583295,4275,4275,4275,4275,0
|
|
20240426,180400,990583295,4275,4275,4275,4275,0
|
|
20240426,180300,990583295,4275,4275,4275,4275,0
|
|
20240426,180200,990583295,4275,4275,4275,4275,0
|
|
20240426,180100,990583295,4275,4275,4275,4275,0
|
|
20240426,180000,990583295,4275,4275,4275,4275,0
|
|
20240426,175900,990583295,4275,4275,4275,4275,0
|
|
20240426,175800,990583295,4275,4275,4275,4275,0
|
|
20240426,175700,990583295,4275,4275,4275,4275,0
|
|
20240426,175600,990583295,4275,4275,4275,4275,0
|
|
20240426,175500,990583295,4275,4275,4275,4275,0
|
|
20240426,175400,990583295,4275,4275,4275,4275,0
|
|
20240426,175300,990583295,4275,4275,4275,4275,0
|
|
20240426,175200,990583295,4275,4275,4275,4275,0
|
|
20240426,175100,990583295,4275,4275,4275,4275,0
|
|
20240426,175000,990583295,4275,4275,4275,4275,5882
|
|
20240426,174900,990583295,4275,4275,4275,4275,0
|
|
20240426,174800,990583295,4275,4275,4275,4275,0
|
|
20240426,174700,990583295,4275,4275,4275,4275,0
|
|
20240426,174600,990583295,4275,4275,4275,4275,0
|
|
20240426,174500,990583295,4275,4275,4275,4275,0
|
|
20240426,174400,990583295,4275,4275,4275,4275,0
|
|
20240426,174300,990583295,4275,4275,4275,4275,0
|
|
20240426,174200,990583295,4275,4275,4275,4275,0
|
|
20240426,174100,990583295,4275,4275,4275,4275,0
|
|
20240426,174000,990583295,4275,4275,4275,4275,0
|
|
20240426,173900,990583295,4275,4275,4275,4275,0
|
|
20240426,173800,990583295,4275,4275,4275,4275,0
|
|
20240426,173700,990583295,4275,4275,4275,4275,0
|
|
20240426,173600,990583295,4275,4275,4275,4275,0
|
|
20240426,173500,990583295,4275,4275,4275,4275,0
|
|
20240426,173400,990583295,4275,4275,4275,4275,0
|
|
20240426,173300,990583295,4275,4275,4275,4275,0
|
|
20240426,173200,990583295,4275,4275,4275,4275,0
|
|
20240426,173100,990583295,4275,4275,4275,4275,0
|
|
20240426,173000,990583295,4275,4275,4275,4275,0
|
|
20240426,172900,990583295,4275,4275,4275,4275,0
|
|
20240426,172800,990583295,4275,4275,4275,4275,0
|
|
20240426,172700,990583295,4275,4275,4275,4275,0
|
|
20240426,172600,990583295,4275,4275,4275,4275,0
|
|
20240426,172500,990583295,4275,4275,4275,4275,0
|
|
20240426,172400,990583295,4275,4275,4275,4275,0
|
|
20240426,172300,990583295,4275,4275,4275,4275,0
|
|
20240426,172200,990583295,4275,4275,4275,4275,0
|
|
20240426,172100,990583295,4275,4275,4275,4275,0
|
|
20240426,172000,990583295,4275,4275,4275,4275,5882
|
|
20240426,171900,990583295,4275,4275,4275,4275,0
|
|
20240426,171800,990583295,4275,4275,4275,4275,0
|
|
20240426,171700,990583295,4275,4275,4275,4275,0
|
|
20240426,171600,990583295,4275,4275,4275,4275,0
|
|
20240426,171500,990583295,4275,4275,4275,4275,0
|
|
20240426,171400,990583295,4275,4275,4275,4275,0
|
|
20240426,171300,990583295,4275,4275,4275,4275,0
|
|
20240426,171200,990583295,4275,4275,4275,4275,0
|
|
20240426,171100,990583295,4275,4275,4275,4275,0
|
|
20240426,171000,990583295,4275,4275,4275,4275,0
|
|
20240426,170900,990583295,4275,4275,4275,4275,0
|
|
20240426,170800,990583295,4275,4275,4275,4275,0
|
|
20240426,170700,990583295,4275,4275,4275,4275,0
|
|
20240426,170600,990583295,4275,4275,4275,4275,0
|
|
20240426,170500,990583295,4275,4275,4275,4275,0
|
|
20240426,170400,990583295,4275,4275,4275,4275,0
|
|
20240426,170300,990583295,4275,4275,4275,4275,0
|
|
20240426,170200,990583295,4275,4275,4275,4275,0
|
|
20240426,170100,990583295,4275,4275,4275,4275,0
|
|
20240426,170000,990583295,4275,4275,4275,4275,0
|
|
20240426,165900,990583295,4275,4275,4275,4275,0
|
|
20240426,165800,990583295,4275,4275,4275,4275,0
|
|
20240426,165700,990583295,4275,4275,4275,4275,0
|
|
20240426,165600,990583295,4275,4275,4275,4275,0
|
|
20240426,165500,990583295,4275,4275,4275,4275,0
|
|
20240426,165400,990583295,4275,4275,4275,4275,0
|
|
20240426,165300,990583295,4275,4275,4275,4275,0
|
|
20240426,165200,990583295,4275,4275,4275,4275,0
|
|
20240426,165100,990583295,4275,4275,4275,4275,0
|
|
20240426,165000,990583295,4275,4275,4275,4275,5882
|
|
20240426,164900,990583295,4275,4275,4275,4275,0
|
|
20240426,164800,990583295,4275,4275,4275,4275,0
|
|
20240426,164700,990583295,4275,4275,4275,4275,0
|
|
20240426,164600,990583295,4275,4275,4275,4275,0
|
|
20240426,164500,990583295,4275,4275,4275,4275,0
|
|
20240426,164400,990583295,4275,4275,4275,4275,0
|
|
20240426,164300,990583295,4275,4275,4275,4275,0
|
|
20240426,164200,990583295,4275,4275,4275,4275,0
|
|
20240426,164100,990583295,4275,4275,4275,4275,0
|
|
20240426,164000,990583295,4275,4275,4275,4275,0
|
|
20240426,163900,990583295,4275,4275,4275,4275,0
|
|
20240426,163800,990583295,4275,4275,4275,4275,0
|
|
20240426,163700,990583295,4275,4275,4275,4275,0
|
|
20240426,163600,990583295,4275,4275,4275,4275,0
|
|
20240426,163500,990583295,4275,4275,4275,4275,0
|
|
20240426,163400,990583295,4275,4275,4275,4275,0
|
|
20240426,163300,990583295,4275,4275,4275,4275,0
|
|
20240426,163200,990583295,4275,4275,4275,4275,0
|
|
20240426,163100,990583295,4275,4275,4275,4275,0
|
|
20240426,163000,990583295,4275,4275,4275,4275,0
|
|
20240426,162900,990583295,4275,4275,4275,4275,0
|
|
20240426,162800,990583295,4275,4275,4275,4275,0
|
|
20240426,162700,990583295,4275,4275,4275,4275,0
|
|
20240426,162600,990583295,4275,4275,4275,4275,0
|
|
20240426,162500,990583295,4275,4275,4275,4275,0
|
|
20240426,162400,990583295,4275,4275,4275,4275,0
|
|
20240426,162300,990583295,4275,4275,4275,4275,0
|
|
20240426,162200,990583295,4275,4275,4275,4275,0
|
|
20240426,162100,990583295,4275,4275,4275,4275,0
|
|
20240426,162000,990583295,4275,4275,4275,4275,5882
|
|
20240426,161900,990583295,4275,4275,4275,4275,0
|
|
20240426,161800,990583295,4275,4275,4275,4275,0
|
|
20240426,161700,990583295,4275,4275,4275,4275,0
|
|
20240426,161600,990583295,4275,4275,4275,4275,0
|
|
20240426,161500,990583295,4275,4275,4275,4275,0
|
|
20240426,161400,990583295,4275,4275,4275,4275,0
|
|
20240426,161300,990583295,4275,4275,4275,4275,0
|
|
20240426,161200,990583295,4275,4275,4275,4275,0
|
|
20240426,161100,990583295,4275,4275,4275,4275,0
|
|
20240426,161000,990583295,4275,4275,4275,4275,0
|
|
20240426,160900,990583295,4275,4275,4275,4275,0
|
|
20240426,160800,990583295,4275,4275,4275,4275,0
|
|
20240426,160700,990583295,4275,4275,4275,4275,0
|
|
20240426,160600,990583295,4275,4275,4275,4275,0
|
|
20240426,160500,990583295,4275,4275,4275,4275,0
|
|
20240426,160400,990583295,4275,4275,4275,4275,0
|
|
20240426,160300,990583295,4275,4275,4275,4275,0
|
|
20240426,160200,990583295,4275,4275,4275,4275,0
|
|
20240426,160100,990583295,4275,4275,4275,4275,0
|
|
20240426,160000,990583295,4275,4275,4275,4275,0
|
|
20240426,155900,990583295,4275,4275,4275,4275,0
|
|
20240426,155800,990583295,4275,4275,4275,4275,0
|
|
20240426,155700,990583295,4275,4275,4275,4275,0
|
|
20240426,155600,990583295,4275,4275,4275,4275,0
|
|
20240426,155500,990583295,4275,4275,4275,4275,0
|
|
20240426,155400,990583295,4275,4275,4275,4275,0
|
|
20240426,155300,990583295,4275,4275,4275,4275,0
|
|
20240426,155200,990583295,4275,4275,4275,4275,0
|
|
20240426,155100,990583295,4275,4275,4275,4275,0
|
|
20240426,155000,990583295,4275,4275,4275,4275,5882
|
|
20240426,154900,990583295,4275,4275,4275,4275,0
|
|
20240426,154800,990583295,4275,4275,4275,4275,0
|
|
20240426,154700,990583295,4275,4275,4275,4275,0
|
|
20240426,154600,990583295,4275,4275,4275,4275,0
|
|
20240426,154500,990583295,4275,4275,4275,4275,0
|
|
20240426,154400,990583295,4275,4275,4275,4275,0
|
|
20240426,154300,990583295,4275,4275,4275,4275,0
|
|
20240426,154200,990583295,4275,4275,4275,4275,0
|
|
20240426,154100,990583295,4275,4275,4275,4275,0
|
|
20240426,154000,990583295,4275,4275,4275,4275,0
|
|
20240426,153900,990583295,4275,4275,4275,4275,0
|
|
20240426,153800,990583295,4275,4275,4275,4275,0
|
|
20240426,153700,990583295,4275,4275,4275,4275,0
|
|
20240426,153600,990583295,4275,4275,4275,4275,0
|
|
20240426,153500,990583295,4275,4275,4275,4275,0
|
|
20240426,153400,990583295,4275,4275,4275,4275,0
|
|
20240426,153300,990583295,4275,4275,4275,4275,0
|
|
20240426,153200,990583295,4275,4275,4275,4275,0
|
|
20240426,153100,990583295,4275,4275,4275,4275,0
|
|
20240426,153000,990583295,4275,4275,4275,4275,5882
|
|
20240426,152900,965437745,4280,4280,4280,4280,0
|
|
20240426,152800,965437745,4280,4280,4280,4280,0
|
|
20240426,152700,965437745,4280,4280,4280,4280,0
|
|
20240426,152600,965437745,4280,4280,4280,4280,0
|
|
20240426,152500,965437745,4280,4280,4280,4280,0
|
|
20240426,152400,965437745,4280,4280,4280,4280,0
|
|
20240426,152300,965437745,4280,4280,4280,4280,0
|
|
20240426,152200,965437745,4280,4280,4280,4280,0
|
|
20240426,152100,965437745,4280,4280,4280,4280,0
|
|
20240426,152000,965437745,4280,4280,4280,4280,0
|
|
20240426,151900,965437745,4280,4275,4280,4275,78
|
|
20240426,151800,965104095,4265,4265,4265,4265,78
|
|
20240426,151700,964771425,4265,4260,4265,4260,682
|
|
20240426,151600,961865365,4260,4265,4265,4260,133
|
|
20240426,151500,961298775,4265,4270,4270,4265,258
|
|
20240426,151400,960198285,4270,4270,4270,4270,676
|
|
20240426,151300,957311765,4275,4265,4275,4265,91
|
|
20240426,151200,956923600,4260,4265,4265,4260,526
|
|
20240426,151100,954680835,4265,4265,4265,4265,500
|
|
20240426,151000,952548335,4265,4265,4265,4265,0
|
|
20240426,150900,952548335,4265,4265,4265,4265,553
|
|
20240426,150800,950189790,4270,4270,4270,4270,11
|
|
20240426,150700,950142820,4270,4270,4270,4270,193
|
|
20240426,150600,949318710,4280,4280,4280,4280,400
|
|
20240426,150500,947606710,4280,4280,4280,4280,0
|
|
20240426,150400,947606710,4280,4280,4280,4280,10
|
|
20240426,150300,947563910,4280,4280,4280,4280,0
|
|
20240426,150200,947563910,4280,4280,4280,4280,5
|
|
20240426,150100,947542510,4270,4270,4270,4270,1400
|
|
20240426,150000,941564510,4280,4280,4280,4280,5
|
|
20240426,145900,941543110,4265,4265,4265,4265,5
|
|
20240426,145800,941521785,4270,4275,4275,4270,2816
|
|
20240426,145700,929489410,4280,4280,4280,4280,0
|
|
20240426,145600,929489410,4280,4280,4280,4280,0
|
|
20240426,145500,929489410,4280,4285,4285,4280,4
|
|
20240426,145400,929472280,4285,4285,4285,4285,0
|
|
20240426,145300,929472280,4285,4285,4285,4285,55
|
|
20240426,145200,929236605,4285,4285,4285,4285,0
|
|
20240426,145100,929236605,4285,4285,4285,4285,841
|
|
20240426,145000,925632920,4285,4285,4285,4285,10
|
|
20240426,144900,925590070,4285,4275,4285,4275,2
|
|
20240426,144800,925581510,4285,4285,4285,4285,0
|
|
20240426,144700,925581510,4285,4285,4285,4285,380
|
|
20240426,144600,923953210,4285,4285,4285,4285,1
|
|
20240426,144500,923948925,4285,4285,4285,4285,1
|
|
20240426,144400,923944640,4285,4285,4285,4285,116
|
|
20240426,144300,923447580,4285,4285,4285,4285,0
|
|
20240426,144200,923447580,4285,4285,4285,4285,333
|
|
20240426,144100,922020675,4285,4285,4285,4285,54
|
|
20240426,144000,921789285,4285,4280,4285,4280,18
|
|
20240426,143900,921712160,4285,4285,4285,4285,0
|
|
20240426,143800,921712160,4285,4260,4285,4260,8
|
|
20240426,143700,921677955,4285,4285,4285,4285,0
|
|
20240426,143600,921677955,4285,4285,4285,4285,40
|
|
20240426,143500,921506555,4285,4285,4285,4285,0
|
|
20240426,143400,921506555,4285,4280,4285,4260,180
|
|
20240426,143300,920738100,4280,4280,4280,4280,49
|
|
20240426,143200,920528380,4280,4260,4280,4260,39
|
|
20240426,143100,920362220,4260,4260,4260,4260,467
|
|
20240426,143000,918372800,4260,4260,4260,4260,534
|
|
20240426,142900,916097960,4285,4285,4285,4285,0
|
|
20240426,142800,916097960,4285,4285,4285,4285,0
|
|
20240426,142700,916097960,4285,4285,4285,4285,2
|
|
20240426,142600,916089390,4285,4285,4285,4285,0
|
|
20240426,142500,916089390,4285,4285,4285,4285,0
|
|
20240426,142400,916089390,4285,4285,4285,4285,0
|
|
20240426,142300,916089390,4285,4285,4285,4285,0
|
|
20240426,142200,916089390,4285,4285,4285,4285,12
|
|
20240426,142100,916037970,4295,4295,4295,4295,522
|
|
20240426,142000,913795980,4295,4295,4295,4295,0
|
|
20240426,141900,913795980,4295,4285,4295,4285,144
|
|
20240426,141800,913177550,4295,4295,4295,4295,0
|
|
20240426,141700,913177550,4295,4285,4295,4285,13
|
|
20240426,141600,913121745,4280,4280,4280,4280,116
|
|
20240426,141500,912625265,4280,4280,4280,4280,0
|
|
20240426,141400,912625265,4280,4280,4280,4280,0
|
|
20240426,141300,912625265,4280,4255,4280,4240,156
|
|
20240426,141200,911962135,4280,4280,4280,4280,1
|
|
20240426,141100,911957855,4280,4280,4280,4280,0
|
|
20240426,141000,911957855,4280,4280,4280,4280,0
|
|
20240426,140900,911957855,4280,4280,4280,4280,0
|
|
20240426,140800,911957855,4280,4275,4280,4275,318
|
|
20240426,140700,910596895,4280,4280,4280,4280,0
|
|
20240426,140600,910596895,4280,4280,4280,4280,0
|
|
20240426,140500,910596895,4280,4270,4280,4270,100
|
|
20240426,140400,910169265,4250,4250,4250,4250,0
|
|
20240426,140300,910169265,4250,4250,4250,4250,0
|
|
20240426,140200,910169265,4250,4255,4255,4250,686
|
|
20240426,140100,907251060,4260,4275,4275,4255,2190
|
|
20240426,140000,897922705,4270,4275,4275,4270,258
|
|
20240426,135900,896820020,4275,4275,4275,4275,15
|
|
20240426,135800,896755895,4295,4295,4295,4295,695
|
|
20240426,135700,893770870,4295,4295,4295,4295,10
|
|
20240426,135600,893727920,4300,4300,4300,4300,0
|
|
20240426,135500,893727920,4300,4300,4300,4300,0
|
|
20240426,135400,893727920,4300,4300,4300,4300,0
|
|
20240426,135300,893727920,4300,4295,4300,4295,61
|
|
20240426,135200,893465920,4295,4295,4295,4295,34
|
|
20240426,135100,893319890,4295,4295,4295,4295,50
|
|
20240426,135000,893105140,4295,4295,4295,4295,1
|
|
20240426,134900,893100845,4285,4285,4285,4285,99
|
|
20240426,134800,892676630,4295,4295,4295,4295,1
|
|
20240426,134700,892672335,4285,4285,4285,4285,0
|
|
20240426,134600,892672335,4285,4285,4285,4285,200
|
|
20240426,134500,891815335,4300,4300,4300,4300,0
|
|
20240426,134400,891815335,4300,4300,4300,4300,1
|
|
20240426,134300,891811035,4300,4275,4300,4275,11
|
|
20240426,134200,891763760,4295,4295,4295,4295,1
|
|
20240426,134100,891759465,4275,4275,4275,4275,0
|
|
20240426,134000,891759465,4275,4275,4275,4275,0
|
|
20240426,133900,891759465,4275,4275,4275,4275,1
|
|
20240426,133800,891755190,4295,4295,4295,4295,1
|
|
20240426,133700,891750895,4295,4295,4295,4295,0
|
|
20240426,133600,891750895,4295,4295,4295,4295,200
|
|
20240426,133500,890891895,4295,4290,4295,4290,500
|
|
20240426,133400,888744475,4295,4295,4295,4295,2
|
|
20240426,133300,888735885,4265,4295,4295,4260,1520
|
|
20240426,133200,882230565,4295,4295,4295,4295,24
|
|
20240426,133100,882127485,4325,4325,4325,4325,0
|
|
20240426,133000,882127485,4325,4320,4325,4275,3003
|
|
20240426,132900,869246645,4315,4315,4315,4315,0
|
|
20240426,132800,869246645,4315,4330,4330,4315,479
|
|
20240426,132700,867178710,4330,4330,4330,4330,0
|
|
20240426,132600,867178710,4330,4330,4330,4330,10
|
|
20240426,132500,867135410,4320,4320,4320,4320,10
|
|
20240426,132400,867092210,4325,4330,4330,4325,249
|
|
20240426,132300,866014540,4330,4350,4350,4330,225
|
|
20240426,132200,865037790,4350,4350,4350,4320,543
|
|
20240426,132100,862683990,4350,4345,4350,4345,4735
|
|
20240426,132000,842109755,4320,4320,4320,4320,104
|
|
20240426,131900,841660475,4320,4320,4320,4320,0
|
|
20240426,131800,841660475,4320,4345,4345,4320,61
|
|
20240426,131700,841396680,4345,4345,4345,4345,0
|
|
20240426,131600,841396680,4345,4345,4345,4345,0
|
|
20240426,131500,841396680,4345,4345,4345,4345,0
|
|
20240426,131400,841396680,4345,4345,4345,4345,37
|
|
20240426,131300,841235915,4330,4345,4345,4330,354
|
|
20240426,131200,839699855,4345,4345,4345,4345,5
|
|
20240426,131100,839678130,4330,4350,4350,4330,384
|
|
20240426,131000,838009965,4350,4330,4350,4330,512
|
|
20240426,130900,835786355,4300,4300,4300,4300,0
|
|
20240426,130800,835786355,4300,4300,4300,4300,0
|
|
20240426,130700,835786355,4300,4300,4300,4300,586
|
|
20240426,130600,833266555,4300,4300,4300,4300,0
|
|
20240426,130500,833266555,4300,4310,4310,4300,1893
|
|
20240426,130400,825120990,4315,4340,4340,4315,2086
|
|
20240426,130300,816101725,4340,4340,4340,4340,1
|
|
20240426,130200,816097385,4345,4345,4345,4345,0
|
|
20240426,130100,816097385,4345,4345,4345,4345,0
|
|
20240426,130000,816097385,4345,4345,4345,4345,0
|
|
20240426,125900,816097385,4345,4345,4345,4345,100
|
|
20240426,125800,815662885,4350,4350,4350,4345,420
|
|
20240426,125700,813836840,4345,4345,4345,4345,101
|
|
20240426,125600,813397995,4350,4335,4350,4335,1230
|
|
20240426,125500,808054605,4340,4340,4340,4340,0
|
|
20240426,125400,808054605,4340,4330,4340,4330,625
|
|
20240426,125300,805342825,4335,4335,4335,4335,0
|
|
20240426,125200,805342825,4335,4335,4335,4335,20
|
|
20240426,125100,805256125,4335,4340,4340,4335,240
|
|
20240426,125000,804215275,4340,4340,4340,4340,146
|
|
20240426,124900,803581635,4335,4330,4335,4330,800
|
|
20240426,124800,800116135,4335,4335,4335,4335,0
|
|
20240426,124700,800116135,4335,4345,4345,4335,699
|
|
20240426,124600,797085345,4345,4335,4345,4335,533
|
|
20240426,124500,794773105,4325,4325,4325,4325,1
|
|
20240426,124400,794768780,4320,4315,4320,4310,2763
|
|
20240426,124300,782836045,4320,4320,4340,4320,1425
|
|
20240426,124200,776675105,4310,4345,4350,4310,3307
|
|
20240426,124100,762367790,4345,4350,4365,4345,1837
|
|
20240426,124000,754381805,4345,4345,4380,4335,1805
|
|
20240426,123900,746531835,4345,4310,4345,4310,7607
|
|
20240426,123800,713689205,4310,4310,4310,4310,0
|
|
20240426,123700,713689205,4310,4305,4310,4305,200
|
|
20240426,123600,712827255,4310,4310,4310,4310,0
|
|
20240426,123500,712827255,4310,4310,4310,4310,0
|
|
20240426,123400,712827255,4310,4305,4310,4305,2
|
|
20240426,123300,712818640,4310,4310,4310,4295,306
|
|
20240426,123200,711502950,4310,4310,4310,4310,0
|
|
20240426,123100,711502950,4310,4305,4310,4305,191
|
|
20240426,123000,710679795,4300,4300,4300,4300,10
|
|
20240426,122900,710636795,4300,4300,4300,4300,0
|
|
20240426,122800,710636795,4300,4300,4300,4300,0
|
|
20240426,122700,710636795,4300,4300,4300,4300,0
|
|
20240426,122600,710636795,4300,4300,4300,4300,1003
|
|
20240426,122500,706323895,4300,4300,4300,4300,1
|
|
20240426,122400,706319595,4300,4295,4300,4295,78
|
|
20240426,122300,705984555,4295,4280,4295,4280,566
|
|
20240426,122200,703561415,4280,4290,4290,4280,225
|
|
20240426,122100,702597970,4290,4295,4295,4290,308
|
|
20240426,122000,701276375,4295,4295,4295,4295,10
|
|
20240426,121900,701233425,4295,4295,4295,4295,0
|
|
20240426,121800,701233425,4295,4295,4295,4295,0
|
|
20240426,121700,701233425,4295,4295,4295,4290,11
|
|
20240426,121600,701186185,4280,4280,4280,4280,0
|
|
20240426,121500,701186185,4280,4295,4295,4280,470
|
|
20240426,121400,699172645,4290,4295,4295,4290,36
|
|
20240426,121300,699018030,4290,4290,4290,4290,22
|
|
20240426,121200,698923650,4290,4290,4290,4290,1
|
|
20240426,121100,698919360,4290,4290,4290,4290,16
|
|
20240426,121000,698850720,4290,4290,4290,4290,0
|
|
20240426,120900,698850720,4290,4290,4290,4290,15
|
|
20240426,120800,698786370,4285,4285,4285,4285,205
|
|
20240426,120700,697907945,4280,4290,4290,4280,70
|
|
20240426,120600,697607745,4290,4290,4290,4290,6
|
|
20240426,120500,697582005,4295,4295,4295,4295,0
|
|
20240426,120400,697582005,4295,4295,4295,4295,0
|
|
20240426,120300,697582005,4295,4295,4295,4295,0
|
|
20240426,120200,697582005,4295,4270,4295,4270,111
|
|
20240426,120100,697105385,4290,4285,4290,4285,615
|
|
20240426,120000,694467195,4280,4280,4280,4280,35
|
|
20240426,115900,694317395,4265,4265,4265,4265,0
|
|
20240426,115800,694317395,4265,4265,4265,4265,0
|
|
20240426,115700,694317395,4265,4265,4265,4265,0
|
|
20240426,115600,694317395,4265,4265,4265,4265,0
|
|
20240426,115500,694317395,4265,4265,4265,4265,0
|
|
20240426,115400,694317395,4265,4260,4265,4260,1401
|
|
20240426,115300,688342185,4260,4260,4260,4260,6
|
|
20240426,115200,688316625,4265,4265,4265,4265,10
|
|
20240426,115100,688273975,4265,4265,4265,4265,0
|
|
20240426,115000,688273975,4265,4265,4265,4265,680
|
|
20240426,114900,685373775,4265,4265,4265,4265,685
|
|
20240426,114800,682452250,4265,4270,4270,4240,509
|
|
20240426,114700,680287725,4295,4295,4295,4295,199
|
|
20240426,114600,679433020,4295,4295,4295,4295,0
|
|
20240426,114500,679433020,4295,4295,4295,4295,51
|
|
20240426,114400,679213975,4270,4270,4270,4270,0
|
|
20240426,114300,679213975,4270,4280,4280,4270,63
|
|
20240426,114200,678944865,4270,4270,4270,4270,0
|
|
20240426,114100,678944865,4270,4270,4270,4270,0
|
|
20240426,114000,678944865,4270,4300,4300,4270,8
|
|
20240426,113900,678910620,4310,4310,4310,4310,0
|
|
20240426,113800,678910620,4310,4300,4310,4300,34
|
|
20240426,113700,678764410,4295,4290,4295,4290,84
|
|
20240426,113600,678403970,4270,4270,4270,4270,1
|
|
20240426,113500,678399700,4270,4275,4275,4270,1863
|
|
20240426,113400,670444665,4270,4275,4275,4270,115
|
|
20240426,113300,669953280,4270,4285,4285,4270,5009
|
|
20240426,113200,648540450,4285,4285,4285,4285,0
|
|
20240426,113100,648540450,4285,4285,4285,4285,0
|
|
20240426,113000,648540450,4285,4285,4310,4285,84
|
|
20240426,112900,648178510,4310,4285,4310,4285,119
|
|
20240426,112800,647666635,4285,4285,4285,4285,1
|
|
20240426,112700,647662350,4285,4285,4285,4285,100
|
|
20240426,112600,647233850,4295,4290,4295,4290,176
|
|
20240426,112500,646478425,4290,4290,4290,4290,2107
|
|
20240426,112400,637439395,4290,4295,4295,4290,37
|
|
20240426,112300,637280490,4290,4290,4290,4290,0
|
|
20240426,112200,637280490,4290,4290,4290,4290,0
|
|
20240426,112100,637280490,4290,4290,4290,4290,93
|
|
20240426,112000,636881520,4310,4310,4310,4310,0
|
|
20240426,111900,636881520,4310,4310,4310,4310,0
|
|
20240426,111800,636881520,4310,4300,4310,4290,253
|
|
20240426,111700,635791480,4285,4285,4285,4285,0
|
|
20240426,111600,635791480,4285,4285,4285,4285,0
|
|
20240426,111500,635791480,4285,4285,4285,4285,0
|
|
20240426,111400,635791480,4285,4290,4290,4285,10
|
|
20240426,111300,635748620,4300,4300,4300,4300,7
|
|
20240426,111200,635718520,4300,4300,4300,4300,89
|
|
20240426,111100,635335820,4300,4300,4300,4300,8
|
|
20240426,111000,635301420,4300,4300,4300,4300,0
|
|
20240426,110900,635301420,4300,4300,4300,4300,1
|
|
20240426,110800,635297120,4300,4300,4300,4300,3
|
|
20240426,110700,635284220,4305,4305,4305,4305,2
|
|
20240426,110600,635275610,4305,4305,4305,4305,0
|
|
20240426,110500,635275610,4305,4305,4305,4305,1
|
|
20240426,110400,635271305,4285,4285,4285,4285,2
|
|
20240426,110300,635262735,4305,4305,4305,4305,0
|
|
20240426,110200,635262735,4305,4305,4305,4305,0
|
|
20240426,110100,635262735,4305,4280,4305,4280,127
|
|
20240426,110000,634716175,4280,4280,4280,4280,10
|
|
20240426,105900,634673375,4300,4300,4300,4300,33
|
|
20240426,105800,634531475,4300,4300,4300,4300,20
|
|
20240426,105700,634445475,4300,4300,4300,4300,148
|
|
20240426,105600,633809075,4300,4300,4300,4300,0
|
|
20240426,105500,633809075,4300,4300,4300,4300,0
|
|
20240426,105400,633809075,4300,4300,4300,4300,101
|
|
20240426,105300,633374775,4300,4300,4300,4300,0
|
|
20240426,105200,633374775,4300,4300,4300,4300,0
|
|
20240426,105100,633374775,4300,4300,4300,4300,0
|
|
20240426,105000,633374775,4300,4290,4300,4290,116
|
|
20240426,104900,632876185,4290,4290,4290,4290,3
|
|
20240426,104800,632863315,4265,4295,4295,4265,11
|
|
20240426,104700,632816370,4300,4300,4300,4300,0
|
|
20240426,104600,632816370,4300,4300,4300,4300,0
|
|
20240426,104500,632816370,4300,4300,4300,4300,218
|
|
20240426,104400,631878970,4300,4300,4300,4300,0
|
|
20240426,104300,631878970,4300,4295,4300,4295,177
|
|
20240426,104200,631118130,4300,4295,4300,4295,100
|
|
20240426,104100,630688390,4310,4310,4310,4310,0
|
|
20240426,104000,630688390,4310,4310,4310,4310,49
|
|
20240426,103900,630477200,4315,4285,4315,4285,3028
|
|
20240426,103800,617482675,4285,4285,4285,4280,2378
|
|
20240426,103700,607294975,4285,4275,4285,4275,65
|
|
20240426,103600,607016825,4250,4270,4270,4250,224
|
|
20240426,103500,606061650,4270,4270,4270,4270,1
|
|
20240426,103400,606057380,4270,4270,4270,4270,0
|
|
20240426,103300,606057380,4270,4270,4270,4270,242
|
|
20240426,103200,605024040,4270,4285,4285,4270,356
|
|
20240426,103100,603501450,4300,4300,4300,4300,14
|
|
20240426,103000,603441250,4300,4285,4300,4285,52
|
|
20240426,102900,603218325,4300,4305,4305,4300,1343
|
|
20240426,102800,597441960,4320,4325,4325,4320,1690
|
|
20240426,102700,590141150,4320,4320,4320,4320,568
|
|
20240426,102600,587687390,4320,4320,4325,4320,924
|
|
20240426,102500,583695685,4320,4305,4325,4305,4373
|
|
20240426,102400,564822375,4305,4300,4305,4295,1300
|
|
20240426,102300,559231470,4295,4300,4305,4290,1635
|
|
20240426,102200,552202950,4300,4310,4325,4280,6513
|
|
20240426,102100,524163275,4205,4205,4205,4205,0
|
|
20240426,102000,524163275,4205,4470,4470,4205,11325
|
|
20240426,101900,475617460,4385,4310,4495,4290,27055
|
|
20240426,101800,357231855,4295,4295,4295,4295,2
|
|
20240426,101700,357223265,4305,4305,4305,4305,367
|
|
20240426,101600,355643330,4305,4300,4305,4300,766
|
|
20240426,101500,352349450,4300,4300,4300,4300,0
|
|
20240426,101400,352349450,4300,4300,4300,4300,1593
|
|
20240426,101300,345499550,4300,4300,4300,4300,0
|
|
20240426,101200,345499550,4300,4300,4300,4300,309
|
|
20240426,101100,344170850,4295,4305,4305,4295,2964
|
|
20240426,101000,331423775,4325,4325,4325,4325,0
|
|
20240426,100900,331423775,4325,4325,4325,4325,1
|
|
20240426,100800,331419450,4300,4300,4300,4300,99
|
|
20240426,100700,330993750,4305,4310,4310,4305,829
|
|
20240426,100600,327423240,4330,4330,4330,4330,0
|
|
20240426,100500,327423240,4330,4330,4330,4330,0
|
|
20240426,100400,327423240,4330,4325,4330,4325,2
|
|
20240426,100300,327414585,4325,4315,4325,4315,420
|
|
20240426,100200,325599805,4305,4310,4310,4305,4510
|
|
20240426,100100,306184105,4310,4310,4310,4310,1
|
|
20240426,100000,306179795,4310,4305,4310,4305,220
|
|
20240426,095900,305232100,4310,4310,4310,4310,0
|
|
20240426,095800,305232100,4310,4315,4315,4310,115
|
|
20240426,095700,304736440,4315,4315,4315,4315,1
|
|
20240426,095600,304732125,4315,4315,4315,4315,0
|
|
20240426,095500,304732125,4315,4315,4315,4315,22
|
|
20240426,095400,304637195,4315,4315,4315,4315,7
|
|
20240426,095300,304606990,4320,4325,4325,4320,2
|
|
20240426,095200,304598345,4300,4300,4300,4300,0
|
|
20240426,095100,304598345,4300,4310,4310,4300,2301
|
|
20240426,095000,294698830,4310,4310,4315,4310,1561
|
|
20240426,094900,287969920,4325,4325,4325,4325,228
|
|
20240426,094800,286983820,4310,4310,4310,4310,200
|
|
20240426,094700,286121820,4305,4305,4305,4305,15
|
|
20240426,094600,286057245,4305,4315,4315,4305,620
|
|
20240426,094500,283383145,4320,4320,4320,4320,23
|
|
20240426,094400,283283785,4330,4330,4330,4330,239
|
|
20240426,094300,282248915,4330,4340,4340,4330,37
|
|
20240426,094200,282088635,4340,4330,4340,4330,1183
|
|
20240426,094100,276956700,4315,4315,4315,4315,138
|
|
20240426,094000,276361230,4315,4330,4330,4315,1094
|
|
20240426,093900,271640575,4330,4335,4335,4330,2000
|
|
20240426,093800,262980570,4340,4340,4340,4340,2
|
|
20240426,093700,262971890,4340,4315,4340,4315,246
|
|
20240426,093600,261904505,4345,4315,4345,4315,110
|
|
20240426,093500,261429555,4320,4320,4320,4320,1198
|
|
20240426,093400,256254195,4320,4335,4335,4320,514
|
|
20240426,093300,254032175,4340,4345,4350,4340,299
|
|
20240426,093200,252733375,4355,4345,4355,4340,3789
|
|
20240426,093100,236256245,4340,4300,4340,4300,6926
|
|
20240426,093000,206351395,4300,4305,4305,4300,605
|
|
20240426,092900,203748550,4305,4310,4310,4305,1937
|
|
20240426,092800,195405230,4310,4315,4315,4310,486
|
|
20240426,092700,193309140,4315,4310,4315,4310,1057
|
|
20240426,092600,188750970,4315,4325,4325,4315,1482
|
|
20240426,092500,182346140,4330,4330,4340,4310,1398
|
|
20240426,092400,176315195,4310,4315,4340,4305,4536
|
|
20240426,092300,156671100,4305,4295,4310,4295,255
|
|
20240426,092200,155573445,4290,4280,4290,4275,218
|
|
20240426,092100,154639950,4280,4270,4280,4270,105
|
|
20240426,092000,154191580,4275,4280,4280,4275,51
|
|
20240426,091900,153973305,4280,4280,4280,4280,0
|
|
20240426,091800,153973305,4280,4285,4295,4280,2507
|
|
20240426,091700,143235830,4285,4290,4300,4285,164
|
|
20240426,091600,142531580,4290,4295,4300,4230,618
|
|
20240426,091500,139898185,4300,4315,4315,4300,168
|
|
20240426,091400,139175065,4315,4330,4335,4150,7706
|
|
20240426,091300,106422535,4330,4325,4330,4325,854
|
|
20240426,091200,102726245,4325,4360,4360,4320,363
|
|
20240426,091100,101152115,4350,4310,4360,4310,2384
|
|
20240426,091000,90812680,4310,4300,4310,4300,761
|
|
20240426,090900,87536665,4300,4290,4300,4290,671
|
|
20240426,090800,84651535,4275,4270,4275,4270,7974
|
|
20240426,090700,50566215,4270,4270,4270,4260,1211
|
|
20240426,090600,45397080,4270,4270,4270,4270,69
|
|
20240426,090500,45102450,4265,4270,4270,4260,150
|
|
20240426,090400,44463385,4270,4255,4275,4255,2996
|
|
20240426,090300,31667965,4255,4275,4275,4255,53
|
|
20240426,090200,31441795,4275,4280,4280,4205,1545
|
|
20240426,090100,24906270,4325,4305,4325,4305,3392
|
|
20240426,090000,10242035,4325,4330,4330,4235,2371
|