590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,184700,6130673930,15150,15150,15150,15150,11678
|
|
20240426,184600,6130673930,15150,15150,15150,15150,0
|
|
20240426,184500,6130673930,15150,15150,15150,15150,0
|
|
20240426,184400,6130673930,15150,15150,15150,15150,0
|
|
20240426,184300,6130673930,15150,15150,15150,15150,0
|
|
20240426,184200,6130673930,15150,15150,15150,15150,0
|
|
20240426,184100,6130673930,15150,15150,15150,15150,0
|
|
20240426,184000,6130673930,15150,15150,15150,15150,0
|
|
20240426,183900,6130673930,15150,15150,15150,15150,0
|
|
20240426,183800,6130673930,15150,15150,15150,15150,0
|
|
20240426,183700,6130673930,15150,15150,15150,15150,0
|
|
20240426,183600,6130673930,15150,15150,15150,15150,0
|
|
20240426,183500,6130673930,15150,15150,15150,15150,0
|
|
20240426,183400,6130673930,15150,15150,15150,15150,0
|
|
20240426,183300,6130673930,15150,15150,15150,15150,0
|
|
20240426,183200,6130673930,15150,15150,15150,15150,0
|
|
20240426,183100,6130673930,15150,15150,15150,15150,0
|
|
20240426,183000,6130673930,15150,15150,15150,15150,0
|
|
20240426,182900,6130673930,15150,15150,15150,15150,0
|
|
20240426,182800,6130673930,15150,15150,15150,15150,0
|
|
20240426,182700,6130673930,15150,15150,15150,15150,0
|
|
20240426,182600,6130673930,15150,15150,15150,15150,0
|
|
20240426,182500,6130673930,15150,15150,15150,15150,0
|
|
20240426,182400,6130673930,15150,15150,15150,15150,0
|
|
20240426,182300,6130673930,15150,15150,15150,15150,0
|
|
20240426,182200,6130673930,15150,15150,15150,15150,0
|
|
20240426,182100,6130673930,15150,15150,15150,15150,0
|
|
20240426,182000,6130673930,15150,15150,15150,15150,0
|
|
20240426,181900,6130673930,15150,15150,15150,15150,0
|
|
20240426,181800,6130673930,15150,15150,15150,15150,0
|
|
20240426,181700,6130673930,15150,15150,15150,15150,11678
|
|
20240426,181600,6130673930,15150,15150,15150,15150,0
|
|
20240426,181500,6130673930,15150,15150,15150,15150,0
|
|
20240426,181400,6130673930,15150,15150,15150,15150,0
|
|
20240426,181300,6130673930,15150,15150,15150,15150,0
|
|
20240426,181200,6130673930,15150,15150,15150,15150,0
|
|
20240426,181100,6130673930,15150,15150,15150,15150,0
|
|
20240426,181000,6130673930,15150,15150,15150,15150,0
|
|
20240426,180900,6130673930,15150,15150,15150,15150,0
|
|
20240426,180800,6130673930,15150,15150,15150,15150,0
|
|
20240426,180700,6130673930,15150,15150,15150,15150,0
|
|
20240426,180600,6130673930,15150,15150,15150,15150,0
|
|
20240426,180500,6130673930,15150,15150,15150,15150,0
|
|
20240426,180400,6130673930,15150,15150,15150,15150,0
|
|
20240426,180300,6130673930,15150,15150,15150,15150,0
|
|
20240426,180200,6130673930,15150,15150,15150,15150,0
|
|
20240426,180100,6130673930,15150,15150,15150,15150,0
|
|
20240426,180000,6130673930,15150,15150,15150,15150,0
|
|
20240426,175900,6130673930,15150,15150,15150,15150,0
|
|
20240426,175800,6130673930,15150,15150,15150,15150,0
|
|
20240426,175700,6130673930,15150,15150,15150,15150,0
|
|
20240426,175600,6130673930,15150,15150,15150,15150,0
|
|
20240426,175500,6130673930,15150,15150,15150,15150,0
|
|
20240426,175400,6130673930,15150,15150,15150,15150,0
|
|
20240426,175300,6130673930,15150,15150,15150,15150,0
|
|
20240426,175200,6130673930,15150,15150,15150,15150,0
|
|
20240426,175100,6130673930,15150,15150,15150,15150,0
|
|
20240426,175000,6130673930,15150,15150,15150,15150,0
|
|
20240426,174900,6130673930,15150,15150,15150,15150,0
|
|
20240426,174800,6130673930,15150,15150,15150,15150,0
|
|
20240426,174700,6130673930,15150,15150,15150,15150,11678
|
|
20240426,174600,6130673930,15150,15150,15150,15150,0
|
|
20240426,174500,6130673930,15150,15150,15150,15150,0
|
|
20240426,174400,6130673930,15150,15150,15150,15150,0
|
|
20240426,174300,6130673930,15150,15150,15150,15150,0
|
|
20240426,174200,6130673930,15150,15150,15150,15150,0
|
|
20240426,174100,6130673930,15150,15150,15150,15150,0
|
|
20240426,174000,6130673930,15150,15150,15150,15150,0
|
|
20240426,173900,6130673930,15150,15150,15150,15150,0
|
|
20240426,173800,6130673930,15150,15150,15150,15150,0
|
|
20240426,173700,6130673930,15150,15150,15150,15150,0
|
|
20240426,173600,6130673930,15150,15150,15150,15150,0
|
|
20240426,173500,6130673930,15150,15150,15150,15150,0
|
|
20240426,173400,6130673930,15150,15150,15150,15150,0
|
|
20240426,173300,6130673930,15150,15150,15150,15150,0
|
|
20240426,173200,6130673930,15150,15150,15150,15150,0
|
|
20240426,173100,6130673930,15150,15150,15150,15150,0
|
|
20240426,173000,6130673930,15150,15150,15150,15150,0
|
|
20240426,172900,6130673930,15150,15150,15150,15150,0
|
|
20240426,172800,6130673930,15150,15150,15150,15150,0
|
|
20240426,172700,6130673930,15150,15150,15150,15150,0
|
|
20240426,172600,6130673930,15150,15150,15150,15150,0
|
|
20240426,172500,6130673930,15150,15150,15150,15150,0
|
|
20240426,172400,6130673930,15150,15150,15150,15150,0
|
|
20240426,172300,6130673930,15150,15150,15150,15150,0
|
|
20240426,172200,6130673930,15150,15150,15150,15150,0
|
|
20240426,172100,6130673930,15150,15150,15150,15150,0
|
|
20240426,172000,6130673930,15150,15150,15150,15150,0
|
|
20240426,171900,6130673930,15150,15150,15150,15150,0
|
|
20240426,171800,6130673930,15150,15150,15150,15150,0
|
|
20240426,171700,6130673930,15150,15150,15150,15150,11678
|
|
20240426,171600,6130673930,15150,15150,15150,15150,0
|
|
20240426,171500,6130673930,15150,15150,15150,15150,0
|
|
20240426,171400,6130673930,15150,15150,15150,15150,0
|
|
20240426,171300,6130673930,15150,15150,15150,15150,0
|
|
20240426,171200,6130673930,15150,15150,15150,15150,0
|
|
20240426,171100,6130673930,15150,15150,15150,15150,0
|
|
20240426,171000,6130673930,15150,15150,15150,15150,0
|
|
20240426,170900,6130673930,15150,15150,15150,15150,0
|
|
20240426,170800,6130673930,15150,15150,15150,15150,0
|
|
20240426,170700,6130673930,15150,15150,15150,15150,0
|
|
20240426,170600,6130673930,15150,15150,15150,15150,0
|
|
20240426,170500,6130673930,15150,15150,15150,15150,0
|
|
20240426,170400,6130673930,15150,15150,15150,15150,0
|
|
20240426,170300,6130673930,15150,15150,15150,15150,0
|
|
20240426,170200,6130673930,15150,15150,15150,15150,0
|
|
20240426,170100,6130673930,15150,15150,15150,15150,0
|
|
20240426,170000,6130673930,15150,15150,15150,15150,0
|
|
20240426,165900,6130673930,15150,15150,15150,15150,0
|
|
20240426,165800,6130673930,15150,15150,15150,15150,0
|
|
20240426,165700,6130673930,15150,15150,15150,15150,0
|
|
20240426,165600,6130673930,15150,15150,15150,15150,0
|
|
20240426,165500,6130673930,15150,15150,15150,15150,0
|
|
20240426,165400,6130673930,15150,15150,15150,15150,0
|
|
20240426,165300,6130673930,15150,15150,15150,15150,0
|
|
20240426,165200,6130673930,15150,15150,15150,15150,0
|
|
20240426,165100,6130673930,15150,15150,15150,15150,0
|
|
20240426,165000,6130673930,15150,15150,15150,15150,0
|
|
20240426,164900,6130673930,15150,15150,15150,15150,0
|
|
20240426,164800,6130673930,15150,15150,15150,15150,0
|
|
20240426,164700,6130673930,15150,15150,15150,15150,11678
|
|
20240426,164600,6130673930,15150,15150,15150,15150,0
|
|
20240426,164500,6130673930,15150,15150,15150,15150,0
|
|
20240426,164400,6130673930,15150,15150,15150,15150,0
|
|
20240426,164300,6130673930,15150,15150,15150,15150,0
|
|
20240426,164200,6130673930,15150,15150,15150,15150,0
|
|
20240426,164100,6130673930,15150,15150,15150,15150,0
|
|
20240426,164000,6130673930,15150,15150,15150,15150,0
|
|
20240426,163900,6130673930,15150,15150,15150,15150,0
|
|
20240426,163800,6130673930,15150,15150,15150,15150,0
|
|
20240426,163700,6130673930,15150,15150,15150,15150,0
|
|
20240426,163600,6130673930,15150,15150,15150,15150,0
|
|
20240426,163500,6130673930,15150,15150,15150,15150,0
|
|
20240426,163400,6130673930,15150,15150,15150,15150,0
|
|
20240426,163300,6130673930,15150,15150,15150,15150,0
|
|
20240426,163200,6130673930,15150,15150,15150,15150,0
|
|
20240426,163100,6130673930,15150,15150,15150,15150,0
|
|
20240426,163000,6130673930,15150,15150,15150,15150,0
|
|
20240426,162900,6130673930,15150,15150,15150,15150,0
|
|
20240426,162800,6130673930,15150,15150,15150,15150,0
|
|
20240426,162700,6130673930,15150,15150,15150,15150,0
|
|
20240426,162600,6130673930,15150,15150,15150,15150,0
|
|
20240426,162500,6130673930,15150,15150,15150,15150,0
|
|
20240426,162400,6130673930,15150,15150,15150,15150,0
|
|
20240426,162300,6130673930,15150,15150,15150,15150,0
|
|
20240426,162200,6130673930,15150,15150,15150,15150,0
|
|
20240426,162100,6130673930,15150,15150,15150,15150,0
|
|
20240426,162000,6130673930,15150,15150,15150,15150,0
|
|
20240426,161900,6130673930,15150,15150,15150,15150,0
|
|
20240426,161800,6130673930,15150,15150,15150,15150,0
|
|
20240426,161700,6130673930,15150,15150,15150,15150,11678
|
|
20240426,161600,6130673930,15150,15150,15150,15150,0
|
|
20240426,161500,6130673930,15150,15150,15150,15150,0
|
|
20240426,161400,6130673930,15150,15150,15150,15150,0
|
|
20240426,161300,6130673930,15150,15150,15150,15150,0
|
|
20240426,161200,6130673930,15150,15150,15150,15150,0
|
|
20240426,161100,6130673930,15150,15150,15150,15150,0
|
|
20240426,161000,6130673930,15150,15150,15150,15150,0
|
|
20240426,160900,6130673930,15150,15150,15150,15150,0
|
|
20240426,160800,6130673930,15150,15150,15150,15150,0
|
|
20240426,160700,6130673930,15150,15150,15150,15150,0
|
|
20240426,160600,6130673930,15150,15150,15150,15150,0
|
|
20240426,160500,6130673930,15150,15150,15150,15150,0
|
|
20240426,160400,6130673930,15150,15150,15150,15150,0
|
|
20240426,160300,6130673930,15150,15150,15150,15150,0
|
|
20240426,160200,6130673930,15150,15150,15150,15150,0
|
|
20240426,160100,6130673930,15150,15150,15150,15150,0
|
|
20240426,160000,6130673930,15150,15150,15150,15150,0
|
|
20240426,155900,6130673930,15150,15150,15150,15150,0
|
|
20240426,155800,6130673930,15150,15150,15150,15150,0
|
|
20240426,155700,6130673930,15150,15150,15150,15150,0
|
|
20240426,155600,6130673930,15150,15150,15150,15150,0
|
|
20240426,155500,6130673930,15150,15150,15150,15150,0
|
|
20240426,155400,6130673930,15150,15150,15150,15150,0
|
|
20240426,155300,6130673930,15150,15150,15150,15150,0
|
|
20240426,155200,6130673930,15150,15150,15150,15150,0
|
|
20240426,155100,6130673930,15150,15150,15150,15150,0
|
|
20240426,155000,6130673930,15150,15150,15150,15150,0
|
|
20240426,154900,6130673930,15150,15150,15150,15150,0
|
|
20240426,154800,6130673930,15150,15150,15150,15150,0
|
|
20240426,154700,6130673930,15150,15150,15150,15150,11678
|
|
20240426,154600,6130673930,15150,15150,15150,15150,0
|
|
20240426,154500,6130673930,15150,15150,15150,15150,0
|
|
20240426,154400,6130673930,15150,15150,15150,15150,0
|
|
20240426,154300,6130673930,15150,15150,15150,15150,0
|
|
20240426,154200,6130673930,15150,15150,15150,15150,0
|
|
20240426,154100,6130673930,15150,15150,15150,15150,0
|
|
20240426,154000,6130673930,15150,15150,15150,15150,0
|
|
20240426,153900,6130673930,15150,15150,15150,15150,0
|
|
20240426,153800,6130673930,15150,15150,15150,15150,0
|
|
20240426,153700,6130673930,15150,15150,15150,15150,0
|
|
20240426,153600,6130673930,15150,15150,15150,15150,0
|
|
20240426,153500,6130673930,15150,15150,15150,15150,0
|
|
20240426,153400,6130673930,15150,15150,15150,15150,0
|
|
20240426,153300,6130673930,15150,15150,15150,15150,0
|
|
20240426,153200,6130673930,15150,15150,15150,15150,0
|
|
20240426,153100,6130673930,15150,15150,15150,15150,0
|
|
20240426,153000,6130673930,15150,15150,15150,15150,11678
|
|
20240426,152900,5953752230,15120,15120,15120,15120,0
|
|
20240426,152800,5953752230,15120,15120,15120,15120,0
|
|
20240426,152700,5953752230,15120,15120,15120,15120,0
|
|
20240426,152600,5953752230,15120,15120,15120,15120,0
|
|
20240426,152500,5953752230,15120,15120,15120,15120,0
|
|
20240426,152400,5953752230,15120,15120,15120,15120,0
|
|
20240426,152300,5953752230,15120,15120,15120,15120,0
|
|
20240426,152200,5953752230,15120,15120,15120,15120,0
|
|
20240426,152100,5953752230,15120,15120,15120,15120,0
|
|
20240426,152000,5953752230,15120,15120,15120,15120,0
|
|
20240426,151900,5953752230,15120,15120,15130,15110,477
|
|
20240426,151800,5946539920,15120,15130,15130,15120,77
|
|
20240426,151700,5945375300,15130,15120,15130,15110,1008
|
|
20240426,151600,5930133490,15120,15120,15130,15120,526
|
|
20240426,151500,5922179450,15120,15140,15140,15120,436
|
|
20240426,151400,5915584560,15130,15140,15140,15120,1324
|
|
20240426,151300,5895554820,15130,15130,15140,15130,896
|
|
20240426,151200,5881997480,15130,15130,15140,15130,739
|
|
20240426,151100,5870815910,15140,15140,15140,15130,602
|
|
20240426,151000,5861705520,15140,15130,15150,15130,1042
|
|
20240426,150900,5845934810,15130,15130,15140,15130,2056
|
|
20240426,150800,5814826690,15130,15140,15140,15130,536
|
|
20240426,150700,5806713460,15140,15130,15140,15130,600
|
|
20240426,150600,5797633850,15130,15140,15150,15130,559
|
|
20240426,150500,5789170910,15140,15150,15150,15130,696
|
|
20240426,150400,5778632500,15140,15150,15150,15140,1609
|
|
20240426,150300,5754268610,15150,15160,15160,15140,533
|
|
20240426,150200,5746191630,15160,15160,15160,15150,471
|
|
20240426,150100,5739052360,15160,15150,15160,15140,673
|
|
20240426,150000,5728851140,15150,15150,15160,15140,553
|
|
20240426,145900,5720472350,15160,15150,15160,15150,691
|
|
20240426,145800,5709997700,15150,15150,15160,15140,401
|
|
20240426,145700,5703921010,15150,15140,15150,15140,933
|
|
20240426,145600,5689790280,15150,15150,15150,15140,715
|
|
20240426,145500,5678958870,15150,15150,15150,15140,463
|
|
20240426,145400,5671945130,15140,15140,15150,15140,410
|
|
20240426,145300,5665735280,15150,15150,15150,15140,1213
|
|
20240426,145200,5647366400,15140,15140,15150,15130,262
|
|
20240426,145100,5643400190,15140,15130,15140,15130,594
|
|
20240426,145000,5634410680,15140,15140,15150,15130,1460
|
|
20240426,144900,5612306160,15140,15140,15140,15130,513
|
|
20240426,144800,5604540000,15140,15130,15140,15130,293
|
|
20240426,144700,5600104960,15140,15130,15140,15130,1747
|
|
20240426,144600,5573665210,15140,15140,15140,15130,353
|
|
20240426,144500,5568322040,15130,15130,15140,15120,2055
|
|
20240426,144400,5537228960,15120,15120,15130,15110,7753
|
|
20240426,144300,5419958920,15120,15110,15120,15110,2680
|
|
20240426,144200,5379441480,15120,15110,15120,15110,261
|
|
20240426,144100,5375495580,15110,15130,15130,15110,576
|
|
20240426,144000,5366784970,15130,15120,15130,15120,884
|
|
20240426,143900,5353417410,15120,15130,15130,15120,398
|
|
20240426,143800,5347396190,15120,15130,15130,15120,898
|
|
20240426,143700,5333813990,15120,15120,15130,15120,722
|
|
20240426,143600,5322894430,15130,15120,15130,15120,211
|
|
20240426,143500,5319702800,15120,15130,15130,15120,472
|
|
20240426,143400,5312562090,15120,15120,15130,15110,128
|
|
20240426,143300,5310627060,15110,15110,15130,15110,610
|
|
20240426,143200,5301408210,15110,15110,15120,15100,681
|
|
20240426,143100,5291117910,15100,15090,15110,15090,224
|
|
20240426,143000,5287734550,15110,15120,15120,15090,943
|
|
20240426,142900,5273492620,15120,15110,15120,15100,371
|
|
20240426,142800,5267884050,15110,15120,15120,15110,315
|
|
20240426,142700,5263123370,15120,15110,15120,15100,526
|
|
20240426,142600,5255174870,15110,15120,15120,15110,333
|
|
20240426,142500,5250140870,15120,15120,15120,15100,755
|
|
20240426,142400,5238736020,15100,15130,15130,15100,1220
|
|
20240426,142300,5220294500,15120,15130,15130,15120,779
|
|
20240426,142200,5208513790,15130,15120,15130,15120,89
|
|
20240426,142100,5207168070,15120,15120,15130,15120,706
|
|
20240426,142000,5196492110,15130,15130,15140,15120,337
|
|
20240426,141900,5191392560,15130,15130,15140,15120,205
|
|
20240426,141800,5188290880,15140,15140,15140,15120,353
|
|
20240426,141700,5182950300,15140,15130,15140,15130,683
|
|
20240426,141600,5172613880,15130,15140,15140,15130,822
|
|
20240426,141500,5160175530,15130,15150,15150,15130,1009
|
|
20240426,141400,5144902110,15150,15150,15150,15140,490
|
|
20240426,141300,5137480940,15140,15130,15140,15130,733
|
|
20240426,141200,5126387350,15140,15140,15150,15130,349
|
|
20240426,141100,5121104140,15150,15150,15150,15140,267
|
|
20240426,141000,5117059650,15140,15150,15150,15130,485
|
|
20240426,140900,5109716710,15150,15140,15150,15140,289
|
|
20240426,140800,5105339380,15150,15150,15150,15140,240
|
|
20240426,140700,5101704470,15140,15140,15150,15140,2243
|
|
20240426,140600,5067735420,15150,15140,15160,15140,2191
|
|
20240426,140500,5034542210,15150,15160,15160,15140,721
|
|
20240426,140400,5023619530,15150,15160,15160,15150,1241
|
|
20240426,140300,5004818190,15160,15170,15170,15160,413
|
|
20240426,140200,4998556150,15160,15160,15170,15160,306
|
|
20240426,140100,4993915120,15160,15170,15170,15160,143
|
|
20240426,140000,4991746490,15160,15170,15170,15160,667
|
|
20240426,135900,4981632380,15170,15170,15180,15160,531
|
|
20240426,135800,4973577680,15170,15170,15180,15170,388
|
|
20240426,135700,4967691680,15180,15170,15180,15170,477
|
|
20240426,135600,4960454880,15180,15180,15180,15170,366
|
|
20240426,135500,4954899880,15170,15180,15180,15170,287
|
|
20240426,135400,4950544360,15170,15180,15180,15170,291
|
|
20240426,135300,4946127480,15170,15170,15180,15160,1796
|
|
20240426,135200,4918881610,15170,15160,15170,15160,2787
|
|
20240426,135100,4876603390,15160,15170,15170,15160,186
|
|
20240426,135000,4873782720,15170,15170,15170,15160,2265
|
|
20240426,134900,4839427800,15170,15160,15170,15160,252
|
|
20240426,134800,4835606590,15160,15170,15170,15160,112
|
|
20240426,134700,4833908510,15170,15160,15170,15160,1049
|
|
20240426,134600,4818002600,15160,15170,15170,15160,701
|
|
20240426,134500,4807369280,15170,15170,15170,15160,884
|
|
20240426,134400,4793959850,15170,15170,15170,15150,320
|
|
20240426,134300,4789106850,15160,15160,15170,15160,564
|
|
20240426,134200,4780555600,15170,15160,15170,15160,93
|
|
20240426,134100,4779145390,15170,15150,15170,15140,1219
|
|
20240426,134000,4760674810,15150,15160,15160,15140,522
|
|
20240426,133900,4752770930,15150,15140,15150,15140,380
|
|
20240426,133800,4747015260,15140,15150,15150,15140,310
|
|
20240426,133700,4742320270,15150,15150,15150,15140,176
|
|
20240426,133600,4739654660,15160,15160,15160,15150,213
|
|
20240426,133500,4736426290,15160,15150,15160,15140,363
|
|
20240426,133400,4730926680,15150,15140,15150,15140,263
|
|
20240426,133300,4726942910,15140,15150,15160,15140,413
|
|
20240426,133200,4720685430,15160,15160,15160,15150,310
|
|
20240426,133100,4715987200,15150,15160,15160,15150,495
|
|
20240426,133000,4708485630,15160,15170,15170,15150,672
|
|
20240426,132900,4698298990,15160,15160,15170,15160,349
|
|
20240426,132800,4693006060,15160,15170,15170,15160,1062
|
|
20240426,132700,4676906100,15170,15160,15170,15150,1037
|
|
20240426,132600,4661184470,15170,15160,15170,15160,500
|
|
20240426,132500,4653602770,15160,15160,15170,15160,521
|
|
20240426,132400,4645703500,15160,15160,15170,15160,1017
|
|
20240426,132300,4630285630,15170,15170,15170,15160,586
|
|
20240426,132200,4621399940,15160,15170,15170,15160,152
|
|
20240426,132100,4619095570,15170,15160,15170,15160,179
|
|
20240426,132000,4616380980,15170,15170,15170,15160,639
|
|
20240426,131900,4606691970,15160,15150,15160,15150,1223
|
|
20240426,131800,4588152240,15160,15160,15160,15150,138
|
|
20240426,131700,4586061060,15150,15150,15160,15140,508
|
|
20240426,131600,4578364550,15160,15150,15160,15150,110
|
|
20240426,131500,4576697700,15160,15160,15160,15140,396
|
|
20240426,131400,4570697650,15150,15160,15160,15150,366
|
|
20240426,131300,4565149960,15150,15160,15160,15150,588
|
|
20240426,131200,4556239910,15150,15150,15160,15150,103
|
|
20240426,131100,4554679300,15160,15150,15160,15150,365
|
|
20240426,131000,4549146750,15160,15150,15160,15150,693
|
|
20240426,130900,4538646510,15150,15150,15160,15150,190
|
|
20240426,130800,4535767250,15150,15150,15160,15140,189
|
|
20240426,130700,4532904950,15150,15140,15160,15130,552
|
|
20240426,130600,4524545050,15150,15160,15160,15140,2340
|
|
20240426,130500,4489093990,15150,15150,15160,15150,471
|
|
20240426,130400,4481954770,15160,15150,15160,15150,59
|
|
20240426,130300,4481060600,15150,15160,15170,15150,2252
|
|
20240426,130200,4446920330,15150,15150,15160,15150,233
|
|
20240426,130100,4443388730,15150,15160,15160,15150,251
|
|
20240426,130000,4439585240,15160,15150,15160,15150,523
|
|
20240426,125900,4431661680,15150,15160,15160,15150,279
|
|
20240426,125800,4427432830,15150,15150,15160,15150,127
|
|
20240426,125700,4425508390,15150,15150,15150,15140,2091
|
|
20240426,125600,4393833830,15140,15130,15150,15120,1078
|
|
20240426,125500,4377515730,15120,15130,15130,15120,666
|
|
20240426,125400,4367445110,15120,15130,15130,15120,94
|
|
20240426,125300,4366023610,15130,15130,15130,15120,610
|
|
20240426,125200,4356798570,15130,15120,15130,15120,522
|
|
20240426,125100,4348901480,15140,15130,15140,15120,409
|
|
20240426,125000,4342712100,15120,15140,15140,15120,840
|
|
20240426,124900,4330001430,15130,15130,15140,15130,270
|
|
20240426,124800,4325915640,15130,15130,15140,15130,1177
|
|
20240426,124700,4308106760,15140,15130,15140,15120,579
|
|
20240426,124600,4299346370,15130,15120,15140,15120,380
|
|
20240426,124500,4293594780,15130,15130,15130,15120,130
|
|
20240426,124400,4291628120,15120,15130,15130,15120,656
|
|
20240426,124300,4281707250,15120,15130,15140,15120,260
|
|
20240426,124200,4277773710,15130,15130,15130,15120,416
|
|
20240426,124100,4271480420,15130,15140,15140,15130,416
|
|
20240426,124000,4265183280,15130,15140,15150,15130,234
|
|
20240426,123900,4261641330,15140,15130,15150,15130,328
|
|
20240426,123800,4256673930,15130,15130,15130,15120,209
|
|
20240426,123700,4253512460,15120,15130,15130,15110,467
|
|
20240426,123600,4246449840,15130,15150,15160,15130,379
|
|
20240426,123500,4240708190,15150,15150,15160,15140,1198
|
|
20240426,123400,4222557370,15150,15140,15150,15130,284
|
|
20240426,123300,4218256400,15110,15100,15120,15100,1294
|
|
20240426,123200,4198716150,15100,15150,15150,15100,1061
|
|
20240426,123100,4182682320,15130,15120,15130,15100,1264
|
|
20240426,123000,4163581310,15130,15150,15160,15130,1628
|
|
20240426,122900,4138939020,15140,15150,15150,15130,1428
|
|
20240426,122800,4117324560,15150,15140,15150,15130,1312
|
|
20240426,122700,4097451080,15140,15130,15140,15130,416
|
|
20240426,122600,4091156780,15130,15140,15150,15130,224
|
|
20240426,122500,4087764700,15140,15130,15140,15130,1055
|
|
20240426,122400,4071792890,15120,15120,15130,15120,374
|
|
20240426,122300,4066135290,15120,15120,15130,15120,886
|
|
20240426,122200,4052734630,15130,15130,15140,15130,200
|
|
20240426,122100,4049708330,15140,15130,15140,15120,176
|
|
20240426,122000,4047045470,15130,15130,15130,15120,1149
|
|
20240426,121900,4029664580,15130,15130,15140,15130,408
|
|
20240426,121800,4023489730,15130,15120,15130,15120,1150
|
|
20240426,121700,4006090680,15130,15120,15130,15110,533
|
|
20240426,121600,3998031780,15120,15130,15130,15120,450
|
|
20240426,121500,3991227160,15120,15120,15130,15120,193
|
|
20240426,121400,3988308220,15120,15100,15140,15100,2040
|
|
20240426,121300,3957431460,15100,15110,15120,15100,571
|
|
20240426,121200,3948804050,15120,15100,15120,15100,488
|
|
20240426,121100,3941429810,15110,15090,15110,15090,576
|
|
20240426,121000,3932732590,15090,15090,15100,15090,421
|
|
20240426,120900,3926379490,15100,15090,15100,15090,340
|
|
20240426,120800,3921247120,15090,15100,15100,15090,306
|
|
20240426,120700,3916627880,15090,15090,15090,15080,433
|
|
20240426,120600,3910094690,15090,15090,15100,15090,100
|
|
20240426,120500,3908585580,15080,15100,15100,15080,864
|
|
20240426,120400,3895545460,15100,15100,15100,15090,150
|
|
20240426,120300,3893281130,15090,15090,15100,15090,501
|
|
20240426,120200,3885720210,15090,15090,15100,15090,345
|
|
20240426,120100,3880512760,15100,15090,15100,15090,396
|
|
20240426,120000,3874533570,15090,15100,15100,15090,576
|
|
20240426,115900,3865840470,15100,15100,15100,15090,249
|
|
20240426,115800,3862080930,15090,15100,15100,15090,243
|
|
20240426,115700,3858412960,15100,15090,15100,15080,384
|
|
20240426,115600,3852618880,15090,15090,15100,15080,644
|
|
20240426,115500,3842899580,15080,15080,15090,15080,104
|
|
20240426,115400,3841330500,15090,15090,15090,15080,379
|
|
20240426,115300,3835613340,15090,15060,15100,15060,11015
|
|
20240426,115200,3669683190,15060,15060,15060,15050,217
|
|
20240426,115100,3666416510,15050,15060,15060,15050,64
|
|
20240426,115000,3665453100,15050,15060,15060,15040,539
|
|
20240426,114900,3657340520,15050,15050,15050,15040,89
|
|
20240426,114800,3656001180,15050,15060,15060,15040,265
|
|
20240426,114700,3652011070,15060,15060,15080,15040,1554
|
|
20240426,114600,3628614230,15070,15080,15080,15070,405
|
|
20240426,114500,3622510070,15070,15070,15080,15070,79
|
|
20240426,114400,3621319390,15080,15080,15080,15070,513
|
|
20240426,114300,3613585270,15080,15090,15100,15080,304
|
|
20240426,114200,3609000010,15090,15090,15090,15080,240
|
|
20240426,114100,3605378730,15090,15080,15090,15080,251
|
|
20240426,114000,3601592250,15080,15080,15100,15070,354
|
|
20240426,113900,3596251540,15070,15090,15090,15070,265
|
|
20240426,113800,3592253470,15100,15080,15100,15080,286
|
|
20240426,113700,3587937080,15090,15090,15090,15080,798
|
|
20240426,113600,3575896470,15090,15090,15090,15080,230
|
|
20240426,113500,3572426210,15080,15080,15090,15070,202
|
|
20240426,113400,3569379170,15070,15080,15080,15070,512
|
|
20240426,113300,3561658560,15070,15090,15090,15070,315
|
|
20240426,113200,3556908650,15090,15100,15100,15080,601
|
|
20240426,113100,3547837720,15090,15100,15100,15090,488
|
|
20240426,113000,3540469080,15100,15110,15110,15100,417
|
|
20240426,112900,3534171680,15100,15110,15110,15080,1502
|
|
20240426,112800,3511496230,15100,15110,15120,15100,1164
|
|
20240426,112700,3493906560,15120,15120,15120,15110,270
|
|
20240426,112600,3489825160,15120,15100,15120,15100,240
|
|
20240426,112500,3486197320,15100,15110,15120,15100,690
|
|
20240426,112400,3475771910,15120,15120,15130,15110,1140
|
|
20240426,112300,3458534700,15120,15140,15140,15120,308
|
|
20240426,112200,3453873920,15140,15140,15140,15130,263
|
|
20240426,112100,3449893800,15140,15150,15150,15130,4682
|
|
20240426,112000,3378970210,15160,15160,15160,15150,848
|
|
20240426,111900,3366118490,15150,15160,15160,15150,2013
|
|
20240426,111800,3335608180,15170,15180,15180,15170,11223
|
|
20240426,111700,3165328510,15180,15150,15180,15150,6368
|
|
20240426,111600,3068784770,15150,15160,15160,15150,261
|
|
20240426,111500,3064828920,15150,15150,15160,15150,38
|
|
20240426,111400,3064253110,15160,15150,15160,15140,2019
|
|
20240426,111300,3033663660,15140,15140,15140,15140,392
|
|
20240426,111200,3027728780,15140,15130,15150,15130,659
|
|
20240426,111100,3017750730,15140,15130,15140,15130,364
|
|
20240426,111000,3012241140,15140,15150,15150,15130,322
|
|
20240426,110900,3007365400,15150,15140,15150,15140,112
|
|
20240426,110800,3005669570,15140,15130,15140,15120,870
|
|
20240426,110700,2992504600,15120,15140,15140,15120,780
|
|
20240426,110600,2980700430,15140,15140,15150,15140,334
|
|
20240426,110500,2975642970,15140,15150,15150,15140,190
|
|
20240426,110400,2972764740,15150,15150,15160,15150,515
|
|
20240426,110300,2964962390,15140,15140,15150,15140,447
|
|
20240426,110200,2958193700,15160,15140,15160,15140,294
|
|
20240426,110100,2953738430,15130,15130,15130,15120,26
|
|
20240426,110000,2953345220,15120,15150,15160,15120,3100
|
|
20240426,105900,2906426890,15150,15160,15160,15150,250
|
|
20240426,105800,2902638210,15150,15150,15160,15150,962
|
|
20240426,105700,2888062690,15160,15150,15160,15150,1340
|
|
20240426,105600,2867755580,15150,15150,15160,15150,578
|
|
20240426,105500,2858996660,15150,15140,15160,15140,87
|
|
20240426,105400,2857678480,15150,15140,15150,15140,149
|
|
20240426,105300,2855421240,15140,15160,15160,15140,1407
|
|
20240426,105200,2834110170,15160,15150,15160,15150,1188
|
|
20240426,105100,2816110200,15150,15140,15150,15140,2181
|
|
20240426,105000,2783083550,15150,15140,15160,15110,4114
|
|
20240426,104900,2720816220,15140,15140,15140,15120,975
|
|
20240426,104800,2706059850,15140,15150,15150,15130,346
|
|
20240426,104700,2700821850,15140,15140,15150,15140,651
|
|
20240426,104600,2690962840,15140,15150,15150,15120,886
|
|
20240426,104500,2677553120,15150,15160,15160,15150,999
|
|
20240426,104400,2662417020,15160,15160,15160,15150,256
|
|
20240426,104300,2658536410,15160,15150,15160,15150,892
|
|
20240426,104200,2645018310,15150,15160,15160,15150,198
|
|
20240426,104100,2642016720,15160,15150,15160,15150,325
|
|
20240426,104000,2637092020,15160,15150,15160,15150,1130
|
|
20240426,103900,2619966560,15160,15150,15160,15150,640
|
|
20240426,103800,2610264220,15150,15140,15160,15140,199
|
|
20240426,103700,2607248260,15150,15150,15160,15150,1007
|
|
20240426,103600,2591990900,15150,15160,15160,15150,417
|
|
20240426,103500,2585672480,15150,15160,15160,15150,297
|
|
20240426,103400,2581170260,15160,15160,15170,15160,553
|
|
20240426,103300,2572785990,15160,15150,15180,15150,1112
|
|
20240426,103200,2555914810,15170,15140,15180,15140,5462
|
|
20240426,103100,2473129090,15140,15140,15150,15140,646
|
|
20240426,103000,2463348550,15140,15140,15150,15140,474
|
|
20240426,102900,2456171980,15140,15150,15150,15140,447
|
|
20240426,102800,2449402160,15150,15140,15150,15140,257
|
|
20240426,102700,2445510180,15140,15140,15150,15140,394
|
|
20240426,102600,2439544480,15150,15150,15150,15140,284
|
|
20240426,102500,2435242520,15150,15140,15150,15140,129
|
|
20240426,102400,2433288210,15130,15130,15140,15130,326
|
|
20240426,102300,2428354950,15130,15150,15160,15130,2465
|
|
20240426,102200,2391018960,15150,15120,15150,15120,1489
|
|
20240426,102100,2368486090,15140,15090,15140,15090,5837
|
|
20240426,102000,2280301370,15080,15060,15090,15040,792
|
|
20240426,101900,2268364120,15060,15080,15090,15040,1264
|
|
20240426,101800,2249350570,15090,15080,15100,15060,1567
|
|
20240426,101700,2225703360,15080,15050,15080,15040,2131
|
|
20240426,101600,2193610660,15040,15040,15040,15040,6
|
|
20240426,101500,2193520420,15040,15050,15050,15030,175
|
|
20240426,101400,2190887620,15050,15050,15050,15030,412
|
|
20240426,101300,2184690870,15050,15050,15060,15050,1513
|
|
20240426,101200,2161920020,15050,15070,15070,15050,250
|
|
20240426,101100,2158155800,15060,15060,15060,15050,520
|
|
20240426,101000,2150324810,15050,15060,15060,15050,75
|
|
20240426,100900,2149195320,15070,15070,15070,15060,468
|
|
20240426,100800,2142143530,15070,15110,15110,15070,587
|
|
20240426,100700,2133285100,15110,15100,15110,15090,927
|
|
20240426,100600,2119291290,15100,15100,15100,15100,2
|
|
20240426,100500,2119261090,15110,15100,15110,15080,1316
|
|
20240426,100400,2099403170,15100,15110,15110,15090,261
|
|
20240426,100300,2095462120,15110,15110,15120,15110,451
|
|
20240426,100200,2088647470,15110,15140,15140,15110,209
|
|
20240426,100100,2085487500,15140,15150,15150,15140,725
|
|
20240426,100000,2074509170,15150,15150,15160,15140,784
|
|
20240426,095900,2062630580,15150,15160,15160,15150,322
|
|
20240426,095800,2057751960,15160,15150,15160,15150,352
|
|
20240426,095700,2052415860,15150,15180,15180,15150,2933
|
|
20240426,095600,2007909190,15180,15180,15190,15180,1519
|
|
20240426,095500,1984848210,15180,15160,15190,15160,8481
|
|
20240426,095400,1856146200,15160,15150,15160,15150,5266
|
|
20240426,095300,1776325760,15130,15150,15150,15120,2585
|
|
20240426,095200,1737183820,15140,15160,15160,15140,714
|
|
20240426,095100,1726373770,15140,15100,15170,15100,21687
|
|
20240426,095000,1398175490,15100,15090,15100,15090,2924
|
|
20240426,094900,1354036610,15090,15110,15110,15090,2083
|
|
20240426,094800,1322574750,15110,15100,15110,15090,1576
|
|
20240426,094700,1298777240,15100,15070,15110,15070,8731
|
|
20240426,094600,1166987330,15080,15080,15090,15070,2853
|
|
20240426,094500,1123964160,15070,15030,15080,15030,5817
|
|
20240426,094400,1036334750,15040,15040,15050,15030,670
|
|
20240426,094300,1026258800,15040,15020,15040,15020,216
|
|
20240426,094200,1023013540,15020,15010,15020,15000,409
|
|
20240426,094100,1016877260,15010,15010,15010,15000,82
|
|
20240426,094000,1015647100,15010,15040,15040,15000,2927
|
|
20240426,093900,971660960,15040,15050,15050,15040,481
|
|
20240426,093800,964426620,15050,15050,15060,15040,3023
|
|
20240426,093700,918933880,15050,15040,15050,15040,715
|
|
20240426,093600,908179880,15040,15030,15040,15030,637
|
|
20240426,093500,898605370,15030,15020,15030,15020,101
|
|
20240426,093400,897087660,15020,15020,15020,15020,65
|
|
20240426,093300,896111360,15020,15020,15020,15020,166
|
|
20240426,093200,893618040,15020,15010,15020,15000,472
|
|
20240426,093100,886531700,15010,15020,15020,15010,106
|
|
20240426,093000,884940530,15020,15020,15020,15010,1088
|
|
20240426,092900,868598830,15010,15030,15030,15010,1079
|
|
20240426,092800,852384320,15040,15050,15050,15040,561
|
|
20240426,092700,843944990,15050,15050,15050,15050,537
|
|
20240426,092600,835863140,15050,15030,15050,15030,874
|
|
20240426,092500,822720800,15010,15040,15050,15010,6744
|
|
20240426,092400,721325200,15030,15030,15050,15030,972
|
|
20240426,092300,706698980,15030,15030,15050,15020,1213
|
|
20240426,092200,688455300,15030,15000,15030,15000,7061
|
|
20240426,092100,582453730,15000,14970,15000,14970,5316
|
|
20240426,092000,502789650,14970,14980,14990,14960,2920
|
|
20240426,091900,459030150,14980,14970,14980,14960,1788
|
|
20240426,091800,432246910,14960,14950,14960,14950,446
|
|
20240426,091700,425577800,14940,14960,14960,14930,1635
|
|
20240426,091600,401137840,14960,14960,14980,14950,694
|
|
20240426,091500,390751900,14960,14960,15030,14960,356
|
|
20240426,091400,385404990,15030,14950,15040,14950,468
|
|
20240426,091300,378385520,14930,14910,15090,14910,11540
|
|
20240426,091200,205280530,14910,14910,14920,14910,41
|
|
20240426,091100,204669120,14900,14890,14940,14890,1406
|
|
20240426,091000,183689720,14880,14870,14890,14870,239
|
|
20240426,090900,180131410,14870,14870,14890,14870,327
|
|
20240426,090800,175268860,14870,14870,14870,14870,26
|
|
20240426,090700,174882240,14870,14900,14900,14870,211
|
|
20240426,090600,171739890,14900,14900,14900,14860,571
|
|
20240426,090500,163247560,14860,14850,14920,14840,503
|
|
20240426,090400,155776780,14850,14910,14920,14850,2696
|
|
20240426,090300,115604630,14910,14900,14910,14900,421
|
|
20240426,090200,109330340,14900,14930,14940,14900,1971
|
|
20240426,090100,79912340,14930,14960,14960,14920,3555
|
|
20240426,090000,26770200,14960,15000,15000,14960,1017
|