722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,205900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,205800,2227527800,21600,21600,21600,21600,0
|
|
20240426,205700,2227527800,21600,21600,21600,21600,0
|
|
20240426,205600,2227527800,21600,21600,21600,21600,0
|
|
20240426,205500,2227527800,21600,21600,21600,21600,0
|
|
20240426,205400,2227527800,21600,21600,21600,21600,0
|
|
20240426,205300,2227527800,21600,21600,21600,21600,0
|
|
20240426,205200,2227527800,21600,21600,21600,21600,0
|
|
20240426,205100,2227527800,21600,21600,21600,21600,0
|
|
20240426,205000,2227527800,21600,21600,21600,21600,0
|
|
20240426,204900,2227527800,21600,21600,21600,21600,0
|
|
20240426,204800,2227527800,21600,21600,21600,21600,0
|
|
20240426,204700,2227527800,21600,21600,21600,21600,0
|
|
20240426,204600,2227527800,21600,21600,21600,21600,0
|
|
20240426,204500,2227527800,21600,21600,21600,21600,0
|
|
20240426,204400,2227527800,21600,21600,21600,21600,0
|
|
20240426,204300,2227527800,21600,21600,21600,21600,0
|
|
20240426,204200,2227527800,21600,21600,21600,21600,0
|
|
20240426,204100,2227527800,21600,21600,21600,21600,0
|
|
20240426,204000,2227527800,21600,21600,21600,21600,0
|
|
20240426,203900,2227527800,21600,21600,21600,21600,0
|
|
20240426,203800,2227527800,21600,21600,21600,21600,0
|
|
20240426,203700,2227527800,21600,21600,21600,21600,0
|
|
20240426,203600,2227527800,21600,21600,21600,21600,0
|
|
20240426,203500,2227527800,21600,21600,21600,21600,0
|
|
20240426,203400,2227527800,21600,21600,21600,21600,0
|
|
20240426,203300,2227527800,21600,21600,21600,21600,0
|
|
20240426,203200,2227527800,21600,21600,21600,21600,0
|
|
20240426,203100,2227527800,21600,21600,21600,21600,0
|
|
20240426,203000,2227527800,21600,21600,21600,21600,0
|
|
20240426,202900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,202800,2227527800,21600,21600,21600,21600,0
|
|
20240426,202700,2227527800,21600,21600,21600,21600,0
|
|
20240426,202600,2227527800,21600,21600,21600,21600,0
|
|
20240426,202500,2227527800,21600,21600,21600,21600,0
|
|
20240426,202400,2227527800,21600,21600,21600,21600,0
|
|
20240426,202300,2227527800,21600,21600,21600,21600,0
|
|
20240426,202200,2227527800,21600,21600,21600,21600,0
|
|
20240426,202100,2227527800,21600,21600,21600,21600,0
|
|
20240426,202000,2227527800,21600,21600,21600,21600,0
|
|
20240426,201900,2227527800,21600,21600,21600,21600,0
|
|
20240426,201800,2227527800,21600,21600,21600,21600,0
|
|
20240426,201700,2227527800,21600,21600,21600,21600,0
|
|
20240426,201600,2227527800,21600,21600,21600,21600,0
|
|
20240426,201500,2227527800,21600,21600,21600,21600,0
|
|
20240426,201400,2227527800,21600,21600,21600,21600,0
|
|
20240426,201300,2227527800,21600,21600,21600,21600,0
|
|
20240426,201200,2227527800,21600,21600,21600,21600,0
|
|
20240426,201100,2227527800,21600,21600,21600,21600,0
|
|
20240426,201000,2227527800,21600,21600,21600,21600,0
|
|
20240426,200900,2227527800,21600,21600,21600,21600,0
|
|
20240426,200800,2227527800,21600,21600,21600,21600,0
|
|
20240426,200700,2227527800,21600,21600,21600,21600,0
|
|
20240426,200600,2227527800,21600,21600,21600,21600,0
|
|
20240426,200500,2227527800,21600,21600,21600,21600,0
|
|
20240426,200400,2227527800,21600,21600,21600,21600,0
|
|
20240426,200300,2227527800,21600,21600,21600,21600,0
|
|
20240426,200200,2227527800,21600,21600,21600,21600,0
|
|
20240426,200100,2227527800,21600,21600,21600,21600,0
|
|
20240426,200000,2227527800,21600,21600,21600,21600,0
|
|
20240426,195900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,195800,2227527800,21600,21600,21600,21600,0
|
|
20240426,195700,2227527800,21600,21600,21600,21600,0
|
|
20240426,195600,2227527800,21600,21600,21600,21600,0
|
|
20240426,195500,2227527800,21600,21600,21600,21600,0
|
|
20240426,195400,2227527800,21600,21600,21600,21600,0
|
|
20240426,195300,2227527800,21600,21600,21600,21600,0
|
|
20240426,195200,2227527800,21600,21600,21600,21600,0
|
|
20240426,195100,2227527800,21600,21600,21600,21600,0
|
|
20240426,195000,2227527800,21600,21600,21600,21600,0
|
|
20240426,194900,2227527800,21600,21600,21600,21600,0
|
|
20240426,194800,2227527800,21600,21600,21600,21600,0
|
|
20240426,194700,2227527800,21600,21600,21600,21600,0
|
|
20240426,194600,2227527800,21600,21600,21600,21600,0
|
|
20240426,194500,2227527800,21600,21600,21600,21600,0
|
|
20240426,194400,2227527800,21600,21600,21600,21600,0
|
|
20240426,194300,2227527800,21600,21600,21600,21600,0
|
|
20240426,194200,2227527800,21600,21600,21600,21600,0
|
|
20240426,194100,2227527800,21600,21600,21600,21600,0
|
|
20240426,194000,2227527800,21600,21600,21600,21600,0
|
|
20240426,193900,2227527800,21600,21600,21600,21600,0
|
|
20240426,193800,2227527800,21600,21600,21600,21600,0
|
|
20240426,193700,2227527800,21600,21600,21600,21600,0
|
|
20240426,193600,2227527800,21600,21600,21600,21600,0
|
|
20240426,193500,2227527800,21600,21600,21600,21600,0
|
|
20240426,193400,2227527800,21600,21600,21600,21600,0
|
|
20240426,193300,2227527800,21600,21600,21600,21600,0
|
|
20240426,193200,2227527800,21600,21600,21600,21600,0
|
|
20240426,193100,2227527800,21600,21600,21600,21600,0
|
|
20240426,193000,2227527800,21600,21600,21600,21600,0
|
|
20240426,192900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,192800,2227527800,21600,21600,21600,21600,0
|
|
20240426,192700,2227527800,21600,21600,21600,21600,0
|
|
20240426,192600,2227527800,21600,21600,21600,21600,0
|
|
20240426,192500,2227527800,21600,21600,21600,21600,0
|
|
20240426,192400,2227527800,21600,21600,21600,21600,0
|
|
20240426,192300,2227527800,21600,21600,21600,21600,0
|
|
20240426,192200,2227527800,21600,21600,21600,21600,0
|
|
20240426,192100,2227527800,21600,21600,21600,21600,0
|
|
20240426,192000,2227527800,21600,21600,21600,21600,0
|
|
20240426,191900,2227527800,21600,21600,21600,21600,0
|
|
20240426,191800,2227527800,21600,21600,21600,21600,0
|
|
20240426,191700,2227527800,21600,21600,21600,21600,0
|
|
20240426,191600,2227527800,21600,21600,21600,21600,0
|
|
20240426,191500,2227527800,21600,21600,21600,21600,0
|
|
20240426,191400,2227527800,21600,21600,21600,21600,0
|
|
20240426,191300,2227527800,21600,21600,21600,21600,0
|
|
20240426,191200,2227527800,21600,21600,21600,21600,0
|
|
20240426,191100,2227527800,21600,21600,21600,21600,0
|
|
20240426,191000,2227527800,21600,21600,21600,21600,0
|
|
20240426,190900,2227527800,21600,21600,21600,21600,0
|
|
20240426,190800,2227527800,21600,21600,21600,21600,0
|
|
20240426,190700,2227527800,21600,21600,21600,21600,0
|
|
20240426,190600,2227527800,21600,21600,21600,21600,0
|
|
20240426,190500,2227527800,21600,21600,21600,21600,0
|
|
20240426,190400,2227527800,21600,21600,21600,21600,0
|
|
20240426,190300,2227527800,21600,21600,21600,21600,0
|
|
20240426,190200,2227527800,21600,21600,21600,21600,0
|
|
20240426,190100,2227527800,21600,21600,21600,21600,0
|
|
20240426,190000,2227527800,21600,21600,21600,21600,0
|
|
20240426,185900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,185800,2227527800,21600,21600,21600,21600,0
|
|
20240426,185700,2227527800,21600,21600,21600,21600,0
|
|
20240426,185600,2227527800,21600,21600,21600,21600,0
|
|
20240426,185500,2227527800,21600,21600,21600,21600,0
|
|
20240426,185400,2227527800,21600,21600,21600,21600,0
|
|
20240426,185300,2227527800,21600,21600,21600,21600,0
|
|
20240426,185200,2227527800,21600,21600,21600,21600,0
|
|
20240426,185100,2227527800,21600,21600,21600,21600,0
|
|
20240426,185000,2227527800,21600,21600,21600,21600,0
|
|
20240426,184900,2227527800,21600,21600,21600,21600,0
|
|
20240426,184800,2227527800,21600,21600,21600,21600,0
|
|
20240426,184700,2227527800,21600,21600,21600,21600,0
|
|
20240426,184600,2227527800,21600,21600,21600,21600,0
|
|
20240426,184500,2227527800,21600,21600,21600,21600,0
|
|
20240426,184400,2227527800,21600,21600,21600,21600,0
|
|
20240426,184300,2227527800,21600,21600,21600,21600,0
|
|
20240426,184200,2227527800,21600,21600,21600,21600,0
|
|
20240426,184100,2227527800,21600,21600,21600,21600,0
|
|
20240426,184000,2227527800,21600,21600,21600,21600,0
|
|
20240426,183900,2227527800,21600,21600,21600,21600,0
|
|
20240426,183800,2227527800,21600,21600,21600,21600,0
|
|
20240426,183700,2227527800,21600,21600,21600,21600,0
|
|
20240426,183600,2227527800,21600,21600,21600,21600,0
|
|
20240426,183500,2227527800,21600,21600,21600,21600,0
|
|
20240426,183400,2227527800,21600,21600,21600,21600,0
|
|
20240426,183300,2227527800,21600,21600,21600,21600,0
|
|
20240426,183200,2227527800,21600,21600,21600,21600,0
|
|
20240426,183100,2227527800,21600,21600,21600,21600,0
|
|
20240426,183000,2227527800,21600,21600,21600,21600,0
|
|
20240426,182900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,182800,2227527800,21600,21600,21600,21600,0
|
|
20240426,182700,2227527800,21600,21600,21600,21600,0
|
|
20240426,182600,2227527800,21600,21600,21600,21600,0
|
|
20240426,182500,2227527800,21600,21600,21600,21600,0
|
|
20240426,182400,2227527800,21600,21600,21600,21600,0
|
|
20240426,182300,2227527800,21600,21600,21600,21600,0
|
|
20240426,182200,2227527800,21600,21600,21600,21600,0
|
|
20240426,182100,2227527800,21600,21600,21600,21600,0
|
|
20240426,182000,2227527800,21600,21600,21600,21600,0
|
|
20240426,181900,2227527800,21600,21600,21600,21600,0
|
|
20240426,181800,2227527800,21600,21600,21600,21600,0
|
|
20240426,181700,2227527800,21600,21600,21600,21600,0
|
|
20240426,181600,2227527800,21600,21600,21600,21600,0
|
|
20240426,181500,2227527800,21600,21600,21600,21600,0
|
|
20240426,181400,2227527800,21600,21600,21600,21600,0
|
|
20240426,181300,2227527800,21600,21600,21600,21600,0
|
|
20240426,181200,2227527800,21600,21600,21600,21600,0
|
|
20240426,181100,2227527800,21600,21600,21600,21600,0
|
|
20240426,181000,2227527800,21600,21600,21600,21600,0
|
|
20240426,180900,2227527800,21600,21600,21600,21600,0
|
|
20240426,180800,2227527800,21600,21600,21600,21600,0
|
|
20240426,180700,2227527800,21600,21600,21600,21600,0
|
|
20240426,180600,2227527800,21600,21600,21600,21600,0
|
|
20240426,180500,2227527800,21600,21600,21600,21600,0
|
|
20240426,180400,2227527800,21600,21600,21600,21600,0
|
|
20240426,180300,2227527800,21600,21600,21600,21600,0
|
|
20240426,180200,2227527800,21600,21600,21600,21600,0
|
|
20240426,180100,2227527800,21600,21600,21600,21600,0
|
|
20240426,180000,2227527800,21600,21600,21600,21600,0
|
|
20240426,175900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,175800,2227527800,21600,21600,21600,21600,0
|
|
20240426,175700,2227527800,21600,21600,21600,21600,0
|
|
20240426,175600,2227527800,21600,21600,21600,21600,0
|
|
20240426,175500,2227527800,21600,21600,21600,21600,0
|
|
20240426,175400,2227527800,21600,21600,21600,21600,0
|
|
20240426,175300,2227527800,21600,21600,21600,21600,0
|
|
20240426,175200,2227527800,21600,21600,21600,21600,0
|
|
20240426,175100,2227527800,21600,21600,21600,21600,0
|
|
20240426,175000,2227527800,21600,21600,21600,21600,0
|
|
20240426,174900,2227527800,21600,21600,21600,21600,0
|
|
20240426,174800,2227527800,21600,21600,21600,21600,0
|
|
20240426,174700,2227527800,21600,21600,21600,21600,0
|
|
20240426,174600,2227527800,21600,21600,21600,21600,0
|
|
20240426,174500,2227527800,21600,21600,21600,21600,0
|
|
20240426,174400,2227527800,21600,21600,21600,21600,0
|
|
20240426,174300,2227527800,21600,21600,21600,21600,0
|
|
20240426,174200,2227527800,21600,21600,21600,21600,0
|
|
20240426,174100,2227527800,21600,21600,21600,21600,0
|
|
20240426,174000,2227527800,21600,21600,21600,21600,0
|
|
20240426,173900,2227527800,21600,21600,21600,21600,0
|
|
20240426,173800,2227527800,21600,21600,21600,21600,0
|
|
20240426,173700,2227527800,21600,21600,21600,21600,0
|
|
20240426,173600,2227527800,21600,21600,21600,21600,0
|
|
20240426,173500,2227527800,21600,21600,21600,21600,0
|
|
20240426,173400,2227527800,21600,21600,21600,21600,0
|
|
20240426,173300,2227527800,21600,21600,21600,21600,0
|
|
20240426,173200,2227527800,21600,21600,21600,21600,0
|
|
20240426,173100,2227527800,21600,21600,21600,21600,0
|
|
20240426,173000,2227527800,21600,21600,21600,21600,0
|
|
20240426,172900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,172800,2227527800,21600,21600,21600,21600,0
|
|
20240426,172700,2227527800,21600,21600,21600,21600,0
|
|
20240426,172600,2227527800,21600,21600,21600,21600,0
|
|
20240426,172500,2227527800,21600,21600,21600,21600,0
|
|
20240426,172400,2227527800,21600,21600,21600,21600,0
|
|
20240426,172300,2227527800,21600,21600,21600,21600,0
|
|
20240426,172200,2227527800,21600,21600,21600,21600,0
|
|
20240426,172100,2227527800,21600,21600,21600,21600,0
|
|
20240426,172000,2227527800,21600,21600,21600,21600,0
|
|
20240426,171900,2227527800,21600,21600,21600,21600,0
|
|
20240426,171800,2227527800,21600,21600,21600,21600,0
|
|
20240426,171700,2227527800,21600,21600,21600,21600,0
|
|
20240426,171600,2227527800,21600,21600,21600,21600,0
|
|
20240426,171500,2227527800,21600,21600,21600,21600,0
|
|
20240426,171400,2227527800,21600,21600,21600,21600,0
|
|
20240426,171300,2227527800,21600,21600,21600,21600,0
|
|
20240426,171200,2227527800,21600,21600,21600,21600,0
|
|
20240426,171100,2227527800,21600,21600,21600,21600,0
|
|
20240426,171000,2227527800,21600,21600,21600,21600,0
|
|
20240426,170900,2227527800,21600,21600,21600,21600,0
|
|
20240426,170800,2227527800,21600,21600,21600,21600,0
|
|
20240426,170700,2227527800,21600,21600,21600,21600,0
|
|
20240426,170600,2227527800,21600,21600,21600,21600,0
|
|
20240426,170500,2227527800,21600,21600,21600,21600,0
|
|
20240426,170400,2227527800,21600,21600,21600,21600,0
|
|
20240426,170300,2227527800,21600,21600,21600,21600,0
|
|
20240426,170200,2227527800,21600,21600,21600,21600,0
|
|
20240426,170100,2227527800,21600,21600,21600,21600,0
|
|
20240426,170000,2227527800,21600,21600,21600,21600,0
|
|
20240426,165900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,165800,2227527800,21600,21600,21600,21600,0
|
|
20240426,165700,2227527800,21600,21600,21600,21600,0
|
|
20240426,165600,2227527800,21600,21600,21600,21600,0
|
|
20240426,165500,2227527800,21600,21600,21600,21600,0
|
|
20240426,165400,2227527800,21600,21600,21600,21600,0
|
|
20240426,165300,2227527800,21600,21600,21600,21600,0
|
|
20240426,165200,2227527800,21600,21600,21600,21600,0
|
|
20240426,165100,2227527800,21600,21600,21600,21600,0
|
|
20240426,165000,2227527800,21600,21600,21600,21600,0
|
|
20240426,164900,2227527800,21600,21600,21600,21600,0
|
|
20240426,164800,2227527800,21600,21600,21600,21600,0
|
|
20240426,164700,2227527800,21600,21600,21600,21600,0
|
|
20240426,164600,2227527800,21600,21600,21600,21600,0
|
|
20240426,164500,2227527800,21600,21600,21600,21600,0
|
|
20240426,164400,2227527800,21600,21600,21600,21600,0
|
|
20240426,164300,2227527800,21600,21600,21600,21600,0
|
|
20240426,164200,2227527800,21600,21600,21600,21600,0
|
|
20240426,164100,2227527800,21600,21600,21600,21600,0
|
|
20240426,164000,2227527800,21600,21600,21600,21600,0
|
|
20240426,163900,2227527800,21600,21600,21600,21600,0
|
|
20240426,163800,2227527800,21600,21600,21600,21600,0
|
|
20240426,163700,2227527800,21600,21600,21600,21600,0
|
|
20240426,163600,2227527800,21600,21600,21600,21600,0
|
|
20240426,163500,2227527800,21600,21600,21600,21600,0
|
|
20240426,163400,2227527800,21600,21600,21600,21600,0
|
|
20240426,163300,2227527800,21600,21600,21600,21600,0
|
|
20240426,163200,2227527800,21600,21600,21600,21600,0
|
|
20240426,163100,2227527800,21600,21600,21600,21600,0
|
|
20240426,163000,2227527800,21600,21600,21600,21600,0
|
|
20240426,162900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,162800,2227527800,21600,21600,21600,21600,0
|
|
20240426,162700,2227527800,21600,21600,21600,21600,0
|
|
20240426,162600,2227527800,21600,21600,21600,21600,0
|
|
20240426,162500,2227527800,21600,21600,21600,21600,0
|
|
20240426,162400,2227527800,21600,21600,21600,21600,0
|
|
20240426,162300,2227527800,21600,21600,21600,21600,0
|
|
20240426,162200,2227527800,21600,21600,21600,21600,0
|
|
20240426,162100,2227527800,21600,21600,21600,21600,0
|
|
20240426,162000,2227527800,21600,21600,21600,21600,0
|
|
20240426,161900,2227527800,21600,21600,21600,21600,0
|
|
20240426,161800,2227527800,21600,21600,21600,21600,0
|
|
20240426,161700,2227527800,21600,21600,21600,21600,0
|
|
20240426,161600,2227527800,21600,21600,21600,21600,0
|
|
20240426,161500,2227527800,21600,21600,21600,21600,0
|
|
20240426,161400,2227527800,21600,21600,21600,21600,0
|
|
20240426,161300,2227527800,21600,21600,21600,21600,0
|
|
20240426,161200,2227527800,21600,21600,21600,21600,0
|
|
20240426,161100,2227527800,21600,21600,21600,21600,0
|
|
20240426,161000,2227527800,21600,21600,21600,21600,0
|
|
20240426,160900,2227527800,21600,21600,21600,21600,0
|
|
20240426,160800,2227527800,21600,21600,21600,21600,0
|
|
20240426,160700,2227527800,21600,21600,21600,21600,0
|
|
20240426,160600,2227527800,21600,21600,21600,21600,0
|
|
20240426,160500,2227527800,21600,21600,21600,21600,0
|
|
20240426,160400,2227527800,21600,21600,21600,21600,0
|
|
20240426,160300,2227527800,21600,21600,21600,21600,0
|
|
20240426,160200,2227527800,21600,21600,21600,21600,0
|
|
20240426,160100,2227527800,21600,21600,21600,21600,0
|
|
20240426,160000,2227527800,21600,21600,21600,21600,0
|
|
20240426,155900,2227527800,21600,21600,21600,21600,3781
|
|
20240426,155800,2227527800,21600,21600,21600,21600,0
|
|
20240426,155700,2227527800,21600,21600,21600,21600,0
|
|
20240426,155600,2227527800,21600,21600,21600,21600,0
|
|
20240426,155500,2227527800,21600,21600,21600,21600,0
|
|
20240426,155400,2227527800,21600,21600,21600,21600,0
|
|
20240426,155300,2227527800,21600,21600,21600,21600,0
|
|
20240426,155200,2227527800,21600,21600,21600,21600,0
|
|
20240426,155100,2227527800,21600,21600,21600,21600,0
|
|
20240426,155000,2227527800,21600,21600,21600,21600,0
|
|
20240426,154900,2227527800,21600,21600,21600,21600,0
|
|
20240426,154800,2227527800,21600,21600,21600,21600,0
|
|
20240426,154700,2227527800,21600,21600,21600,21600,0
|
|
20240426,154600,2227527800,21600,21600,21600,21600,0
|
|
20240426,154500,2227527800,21600,21600,21600,21600,0
|
|
20240426,154400,2227527800,21600,21600,21600,21600,0
|
|
20240426,154300,2227527800,21600,21600,21600,21600,0
|
|
20240426,154200,2227527800,21600,21600,21600,21600,0
|
|
20240426,154100,2227527800,21600,21600,21600,21600,0
|
|
20240426,154000,2227527800,21600,21600,21600,21600,0
|
|
20240426,153900,2227527800,21600,21600,21600,21600,0
|
|
20240426,153800,2227527800,21600,21600,21600,21600,0
|
|
20240426,153700,2227527800,21600,21600,21600,21600,0
|
|
20240426,153600,2227527800,21600,21600,21600,21600,0
|
|
20240426,153500,2227527800,21600,21600,21600,21600,0
|
|
20240426,153400,2227527800,21600,21600,21600,21600,0
|
|
20240426,153300,2227527800,21600,21600,21600,21600,0
|
|
20240426,153200,2227527800,21600,21600,21600,21600,0
|
|
20240426,153100,2227527800,21600,21600,21600,21600,0
|
|
20240426,153000,2227527800,21600,21600,21600,21600,3781
|
|
20240426,152900,2145858200,21600,21600,21600,21600,0
|
|
20240426,152800,2145858200,21600,21600,21600,21600,0
|
|
20240426,152700,2145858200,21600,21600,21600,21600,0
|
|
20240426,152600,2145858200,21600,21600,21600,21600,0
|
|
20240426,152500,2145858200,21600,21600,21600,21600,0
|
|
20240426,152400,2145858200,21600,21600,21600,21600,0
|
|
20240426,152300,2145858200,21600,21600,21600,21600,0
|
|
20240426,152200,2145858200,21600,21600,21600,21600,0
|
|
20240426,152100,2145858200,21600,21600,21600,21600,0
|
|
20240426,152000,2145858200,21600,21600,21600,21600,0
|
|
20240426,151900,2145858200,21600,21550,21600,21550,3096
|
|
20240426,151800,2079074500,21600,21600,21650,21600,1197
|
|
20240426,151700,2053219050,21650,21600,21650,21550,825
|
|
20240426,151600,2035402100,21600,21600,21600,21600,49
|
|
20240426,151500,2034343700,21650,21650,21650,21650,15
|
|
20240426,151400,2034018950,21650,21650,21650,21600,49
|
|
20240426,151300,2032959050,21650,21650,21650,21600,584
|
|
20240426,151200,2020321650,21600,21550,21600,21550,252
|
|
20240426,151100,2014879050,21600,21600,21600,21600,13
|
|
20240426,151000,2014598250,21650,21600,21650,21550,1800
|
|
20240426,150900,1975749750,21600,21600,21600,21600,200
|
|
20240426,150800,1971429750,21650,21650,21650,21650,10
|
|
20240426,150700,1971213250,21650,21650,21700,21650,984
|
|
20240426,150600,1949909600,21650,21650,21650,21650,1302
|
|
20240426,150500,1921721300,21700,21700,21750,21700,135
|
|
20240426,150400,1918791750,21750,21700,21750,21700,29
|
|
20240426,150300,1918162350,21700,21700,21700,21700,440
|
|
20240426,150200,1908614350,21700,21700,21700,21700,30
|
|
20240426,150100,1907963350,21700,21700,21700,21700,20
|
|
20240426,150000,1907529350,21700,21650,21700,21650,173
|
|
20240426,145900,1903783800,21700,21650,21700,21650,31
|
|
20240426,145800,1903112600,21650,21700,21700,21650,434
|
|
20240426,145700,1893702350,21700,21750,21750,21700,8
|
|
20240426,145600,1893528600,21700,21700,21700,21700,136
|
|
20240426,145500,1890577400,21750,21700,21750,21700,114
|
|
20240426,145400,1888103550,21700,21700,21700,21700,141
|
|
20240426,145300,1885043850,21700,21700,21700,21650,15
|
|
20240426,145200,1884718600,21700,21700,21700,21700,23
|
|
20240426,145100,1884219500,21650,21650,21650,21650,82
|
|
20240426,145000,1882444200,21700,21700,21700,21700,0
|
|
20240426,144900,1882444200,21700,21650,21700,21650,212
|
|
20240426,144800,1877846650,21650,21700,21700,21650,611
|
|
20240426,144700,1864618450,21700,21700,21700,21650,530
|
|
20240426,144600,1853142500,21700,21650,21700,21650,274
|
|
20240426,144500,1847202800,21700,21700,21700,21700,0
|
|
20240426,144400,1847202800,21700,21650,21700,21650,2
|
|
20240426,144300,1847159450,21650,21650,21650,21650,129
|
|
20240426,144200,1844366600,21650,21650,21650,21650,0
|
|
20240426,144100,1844366600,21650,21600,21650,21600,117
|
|
20240426,144000,1841839350,21600,21650,21700,21600,154
|
|
20240426,143900,1838505700,21650,21600,21650,21600,189
|
|
20240426,143800,1834419400,21600,21650,21650,21600,246
|
|
20240426,143700,1829093550,21650,21650,21650,21650,1
|
|
20240426,143600,1829071900,21650,21600,21650,21600,2
|
|
20240426,143500,1829028650,21600,21650,21650,21600,350
|
|
20240426,143400,1821466550,21650,21650,21650,21650,6
|
|
20240426,143300,1821336650,21600,21600,21600,21600,20
|
|
20240426,143200,1820904650,21650,21600,21650,21600,52
|
|
20240426,143100,1819781400,21600,21650,21650,21600,205
|
|
20240426,143000,1815353150,21650,21600,21650,21600,2
|
|
20240426,142900,1815309900,21600,21650,21650,21600,370
|
|
20240426,142800,1807309400,21700,21700,21700,21700,0
|
|
20240426,142700,1807309400,21700,21700,21700,21700,2
|
|
20240426,142600,1807266000,21700,21700,21700,21700,0
|
|
20240426,142500,1807266000,21700,21700,21700,21700,0
|
|
20240426,142400,1807266000,21700,21700,21700,21700,5
|
|
20240426,142300,1807157500,21700,21700,21700,21700,0
|
|
20240426,142200,1807157500,21700,21600,21700,21600,54
|
|
20240426,142100,1805990700,21650,21650,21650,21650,55
|
|
20240426,142000,1804799950,21650,21650,21650,21600,31
|
|
20240426,141900,1804129300,21650,21650,21650,21650,198
|
|
20240426,141800,1799842600,21650,21650,21650,21650,1
|
|
20240426,141700,1799820950,21600,21600,21650,21550,359
|
|
20240426,141600,1792067500,21600,21550,21600,21550,7
|
|
20240426,141500,1791916400,21550,21600,21600,21550,48
|
|
20240426,141400,1790879850,21550,21600,21600,21550,41
|
|
20240426,141300,1789996250,21600,21600,21600,21600,38
|
|
20240426,141200,1789175450,21600,21600,21600,21600,1
|
|
20240426,141100,1789153850,21600,21600,21650,21600,262
|
|
20240426,141000,1783494050,21650,21650,21650,21650,14
|
|
20240426,140900,1783190950,21650,21700,21700,21650,110
|
|
20240426,140800,1780808950,21700,21700,21700,21700,5
|
|
20240426,140700,1780700450,21700,21600,21700,21600,9
|
|
20240426,140600,1780505350,21600,21550,21600,21550,628
|
|
20240426,140500,1766940800,21600,21600,21600,21550,278
|
|
20240426,140400,1760947150,21600,21600,21600,21600,82
|
|
20240426,140300,1759175950,21550,21550,21600,21550,386
|
|
20240426,140200,1750843650,21550,21600,21600,21550,263
|
|
20240426,140100,1745175800,21550,21550,21550,21550,43
|
|
20240426,140000,1744249150,21550,21600,21600,21550,70
|
|
20240426,135900,1742740150,21600,21600,21600,21600,0
|
|
20240426,135800,1742740150,21600,21600,21600,21600,5
|
|
20240426,135700,1742632150,21600,21600,21600,21600,0
|
|
20240426,135600,1742632150,21600,21600,21600,21600,0
|
|
20240426,135500,1742632150,21600,21600,21600,21550,81
|
|
20240426,135400,1740883550,21550,21550,21550,21550,200
|
|
20240426,135300,1736573550,21600,21550,21600,21550,501
|
|
20240426,135200,1725776950,21550,21550,21600,21550,205
|
|
20240426,135100,1721359000,21550,21550,21550,21550,140
|
|
20240426,135000,1718342000,21550,21550,21550,21550,291
|
|
20240426,134900,1712070950,21550,21550,21550,21550,20
|
|
20240426,134800,1711639950,21550,21550,21550,21550,100
|
|
20240426,134700,1709484950,21550,21550,21550,21550,1386
|
|
20240426,134600,1679616650,21500,21550,21550,21500,210
|
|
20240426,134500,1675101150,21550,21550,21550,21550,18
|
|
20240426,134400,1674713250,21550,21550,21550,21500,578
|
|
20240426,134300,1662283350,21550,21500,21550,21500,487
|
|
20240426,134200,1651790050,21600,21550,21600,21550,553
|
|
20240426,134100,1639872800,21550,21550,21550,21550,341
|
|
20240426,134000,1632524250,21550,21550,21550,21500,256
|
|
20240426,133900,1627016850,21550,21550,21600,21550,232
|
|
20240426,133800,1622017150,21550,21550,21550,21550,13
|
|
20240426,133700,1621737000,21550,21550,21550,21550,101
|
|
20240426,133600,1619560450,21550,21550,21550,21550,860
|
|
20240426,133500,1601027450,21550,21600,21600,21550,256
|
|
20240426,133400,1595510550,21600,21600,21600,21550,170
|
|
20240426,133300,1591844800,21600,21600,21600,21550,110
|
|
20240426,133200,1589473800,21600,21550,21600,21550,1195
|
|
20240426,133100,1563717800,21600,21600,21600,21600,305
|
|
20240426,133000,1557129800,21600,21600,21600,21600,178
|
|
20240426,132900,1553285000,21650,21600,21650,21600,108
|
|
20240426,132800,1550949800,21600,21600,21600,21600,150
|
|
20240426,132700,1547709800,21600,21650,21650,21600,2570
|
|
20240426,132600,1492157850,21650,21650,21650,21650,987
|
|
20240426,132500,1470789300,21700,21700,21700,21700,92
|
|
20240426,132400,1468792900,21650,21700,21700,21650,101
|
|
20240426,132300,1466606200,21700,21650,21700,21650,507
|
|
20240426,132200,1455629400,21650,21650,21650,21650,128
|
|
20240426,132100,1452858200,21650,21650,21650,21650,151
|
|
20240426,132000,1449589050,21650,21650,21650,21650,3
|
|
20240426,131900,1449524100,21650,21700,21700,21650,806
|
|
20240426,131800,1432049200,21700,21650,21700,21650,486
|
|
20240426,131700,1421526900,21650,21650,21650,21650,65
|
|
20240426,131600,1420119650,21700,21700,21700,21700,92
|
|
20240426,131500,1418123250,21700,21750,21750,21700,1491
|
|
20240426,131400,1385767550,21750,21700,21750,21700,134
|
|
20240426,131300,1382859500,21700,21750,21750,21700,202
|
|
20240426,131200,1378466300,21750,21750,21750,21750,0
|
|
20240426,131100,1378466300,21750,21700,21750,21700,506
|
|
20240426,131000,1367485800,21700,21750,21750,21700,102
|
|
20240426,130900,1365272300,21700,21750,21750,21700,71
|
|
20240426,130800,1363730550,21750,21750,21750,21750,307
|
|
20240426,130700,1357053300,21750,21750,21750,21750,6
|
|
20240426,130600,1356922800,21750,21700,21750,21700,272
|
|
20240426,130500,1351009100,21750,21750,21750,21750,6
|
|
20240426,130400,1350878600,21700,21750,21750,21700,206
|
|
20240426,130300,1346408350,21800,21800,21800,21800,63
|
|
20240426,130200,1345034950,21800,21750,21800,21700,704
|
|
20240426,130100,1329758000,21700,21750,21750,21700,282
|
|
20240426,130000,1323638550,21700,21700,21700,21700,0
|
|
20240426,125900,1323638550,21700,21700,21700,21700,3
|
|
20240426,125800,1323573450,21800,21750,21800,21750,510
|
|
20240426,125700,1312480450,21750,21750,21750,21750,10
|
|
20240426,125600,1312262950,21750,21750,21750,21750,0
|
|
20240426,125500,1312262950,21750,21750,21750,21750,5
|
|
20240426,125400,1312154200,21750,21750,21750,21750,205
|
|
20240426,125300,1307695450,21700,21700,21700,21700,5
|
|
20240426,125200,1307586950,21700,21700,21700,21700,142
|
|
20240426,125100,1304505550,21750,21750,21750,21750,309
|
|
20240426,125000,1297784800,21800,21750,21800,21750,224
|
|
20240426,124900,1292910200,21750,21750,21750,21750,10
|
|
20240426,124800,1292692700,21750,21750,21750,21750,17
|
|
20240426,124700,1292322950,21700,21750,21750,21700,666
|
|
20240426,124600,1277868050,21750,21750,21750,21750,12
|
|
20240426,124500,1277607050,21750,21750,21750,21750,57
|
|
20240426,124400,1276367300,21750,21750,21750,21750,150
|
|
20240426,124300,1273104800,21750,21750,21750,21750,0
|
|
20240426,124200,1273104800,21750,21750,21750,21750,983
|
|
20240426,124100,1251724550,21750,21750,21750,21750,115
|
|
20240426,124000,1249223300,21750,21750,21750,21750,42
|
|
20240426,123900,1248309800,21800,21800,21800,21800,0
|
|
20240426,123800,1248309800,21800,21800,21800,21800,17
|
|
20240426,123700,1247939200,21800,21800,21800,21800,0
|
|
20240426,123600,1247939200,21800,21800,21800,21800,0
|
|
20240426,123500,1247939200,21800,21800,21800,21800,6
|
|
20240426,123400,1247808400,21800,21800,21800,21800,22
|
|
20240426,123300,1247328800,21750,21750,21750,21750,144
|
|
20240426,123200,1244196800,21750,21750,21750,21750,47
|
|
20240426,123100,1243174550,21750,21750,21750,21750,1356
|
|
20240426,123000,1213681550,21750,21800,21800,21750,18
|
|
20240426,122900,1213289200,21850,21850,21850,21850,0
|
|
20240426,122800,1213289200,21850,21850,21850,21850,0
|
|
20240426,122700,1213289200,21850,21850,21850,21850,59
|
|
20240426,122600,1212000050,21800,21800,21800,21800,155
|
|
20240426,122500,1208621050,21800,21850,21850,21800,169
|
|
20240426,122400,1204936500,21850,21850,21850,21850,9
|
|
20240426,122300,1204739850,21850,21850,21850,21850,125
|
|
20240426,122200,1202008600,21850,21850,21850,21850,0
|
|
20240426,122100,1202008600,21850,21850,21850,21850,23
|
|
20240426,122000,1201506050,21850,21850,21850,21850,1
|
|
20240426,121900,1201484200,21850,21850,21850,21850,0
|
|
20240426,121800,1201484200,21850,21850,21850,21850,1
|
|
20240426,121700,1201462350,21850,21850,21850,21850,10
|
|
20240426,121600,1201243850,21750,21800,21800,21750,58
|
|
20240426,121500,1199979750,21750,21750,21750,21750,1
|
|
20240426,121400,1199958000,21800,21800,21800,21800,280
|
|
20240426,121300,1193854000,21800,21750,21800,21750,260
|
|
20240426,121200,1188187000,21800,21800,21800,21800,2
|
|
20240426,121100,1188143400,21750,21800,21800,21750,178
|
|
20240426,121000,1184271250,21800,21800,21800,21800,57
|
|
20240426,120900,1183028650,21800,21800,21800,21800,0
|
|
20240426,120800,1183028650,21800,21800,21800,21800,100
|
|
20240426,120700,1180848650,21800,21800,21800,21800,50
|
|
20240426,120600,1179758650,21800,21800,21800,21800,2
|
|
20240426,120500,1179715050,21800,21800,21800,21800,0
|
|
20240426,120400,1179715050,21800,21800,21800,21800,10
|
|
20240426,120300,1179497050,21750,21750,21750,21750,50
|
|
20240426,120200,1178409550,21800,21800,21800,21800,332
|
|
20240426,120100,1171171950,21800,21800,21800,21800,6
|
|
20240426,120000,1171041150,21750,21750,21750,21750,0
|
|
20240426,115900,1171041150,21750,21750,21750,21750,20
|
|
20240426,115800,1170606150,21800,21800,21800,21800,54
|
|
20240426,115700,1169428950,21800,21800,21800,21800,1
|
|
20240426,115600,1169407150,21750,21800,21800,21750,4
|
|
20240426,115500,1169320100,21750,21750,21750,21750,0
|
|
20240426,115400,1169320100,21750,21750,21750,21750,1
|
|
20240426,115300,1169298350,21800,21800,21800,21800,100
|
|
20240426,115200,1167118350,21800,21800,21800,21750,194
|
|
20240426,115100,1162893150,21800,21750,21800,21750,3
|
|
20240426,115000,1162827850,21750,21750,21750,21750,510
|
|
20240426,114900,1151735350,21750,21700,21750,21700,113
|
|
20240426,114800,1149281600,21750,21750,21750,21750,751
|
|
20240426,114700,1132947350,21800,21750,21800,21750,6
|
|
20240426,114600,1132816800,21750,21750,21800,21700,585
|
|
20240426,114500,1120119600,21800,21700,21800,21700,52
|
|
20240426,114400,1118990750,21750,21750,21750,21750,0
|
|
20240426,114300,1118990750,21750,21750,21750,21750,212
|
|
20240426,114200,1114379750,21750,21750,21750,21750,3
|
|
20240426,114100,1114314500,21750,21700,21750,21700,23
|
|
20240426,114000,1113815350,21700,21700,21700,21700,2
|
|
20240426,113900,1113771950,21750,21750,21750,21700,57
|
|
20240426,113800,1112533200,21750,21750,21750,21750,0
|
|
20240426,113700,1112533200,21750,21750,21750,21750,10
|
|
20240426,113600,1112315700,21750,21750,21750,21750,1
|
|
20240426,113500,1112293950,21750,21750,21750,21750,0
|
|
20240426,113400,1112293950,21750,21750,21750,21700,58
|
|
20240426,113300,1111032500,21750,21750,21750,21750,1
|
|
20240426,113200,1111010750,21800,21800,21800,21800,2
|
|
20240426,113100,1110967150,21700,21700,21700,21700,54
|
|
20240426,113000,1109795350,21750,21700,21750,21700,47
|
|
20240426,112900,1108774250,21700,21750,21750,21700,47
|
|
20240426,112800,1107753850,21750,21800,21800,21750,746
|
|
20240426,112700,1091524850,21800,21800,21800,21800,30
|
|
20240426,112600,1090870850,21800,21750,21800,21750,52
|
|
20240426,112500,1089739800,21750,21800,21800,21750,3
|
|
20240426,112400,1089674450,21750,21750,21750,21750,24
|
|
20240426,112300,1089152450,21750,21750,21750,21750,32
|
|
20240426,112200,1088456450,21750,21750,21750,21750,10
|
|
20240426,112100,1088238950,21750,21750,21750,21750,51
|
|
20240426,112000,1087129700,21800,21800,21800,21800,67
|
|
20240426,111900,1085669100,21800,21800,21800,21800,5
|
|
20240426,111800,1085560100,21700,21750,21750,21700,98
|
|
20240426,111700,1083429600,21750,21750,21750,21750,50
|
|
20240426,111600,1082342100,21750,21750,21750,21750,0
|
|
20240426,111500,1082342100,21750,21800,21800,21750,72
|
|
20240426,111400,1080776050,21800,21700,21800,21700,5
|
|
20240426,111300,1080667400,21700,21700,21750,21700,394
|
|
20240426,111200,1072117550,21750,21750,21750,21750,689
|
|
20240426,111100,1057131800,21750,21750,21750,21750,118
|
|
20240426,111000,1054565300,21800,21700,21800,21700,35
|
|
20240426,110900,1053805650,21800,21800,21800,21800,0
|
|
20240426,110800,1053805650,21800,21800,21800,21800,11
|
|
20240426,110700,1053565850,21700,21700,21700,21700,15
|
|
20240426,110600,1053240350,21700,21700,21700,21700,158
|
|
20240426,110500,1049811750,21800,21700,21800,21700,163
|
|
20240426,110400,1046269050,21700,21700,21700,21650,78
|
|
20240426,110300,1044576500,21700,21700,21700,21700,34
|
|
20240426,110200,1043838700,21700,21800,21800,21700,10
|
|
20240426,110100,1043621600,21650,21700,21700,21650,150
|
|
20240426,110000,1040371600,21800,21700,21800,21700,44
|
|
20240426,105900,1039416450,21700,21700,21700,21650,451
|
|
20240426,105800,1029649450,21650,21700,21700,21650,506
|
|
20240426,105700,1018672050,21750,21850,21850,21700,503
|
|
20240426,105600,1007754350,21750,21750,21750,21750,154
|
|
20240426,105500,1004404850,21750,21700,21750,21700,211
|
|
20240426,105400,999825600,21700,21750,21750,21700,454
|
|
20240426,105300,989966200,21750,21700,21750,21700,352
|
|
20240426,105200,982325200,21750,21750,21750,21750,1
|
|
20240426,105100,982303450,21750,21750,21750,21750,0
|
|
20240426,105000,982303450,21750,21750,21750,21750,50
|
|
20240426,104900,981215950,21750,21750,21750,21750,358
|
|
20240426,104800,973429450,21800,21800,21800,21800,82
|
|
20240426,104700,971641850,21800,21800,21800,21800,0
|
|
20240426,104600,971641850,21800,21800,21850,21800,134
|
|
20240426,104500,968716050,21800,21750,21800,21750,207
|
|
20240426,104400,964205700,21750,21750,21750,21700,372
|
|
20240426,104300,956117250,21700,21700,21750,21700,396
|
|
20240426,104200,947518600,21750,21750,21750,21750,852
|
|
20240426,104100,928987600,21750,21750,21800,21750,52
|
|
20240426,104000,927856550,21750,21750,21750,21750,0
|
|
20240426,103900,927856550,21750,21750,21750,21750,160
|
|
20240426,103800,924376550,21750,21800,21800,21750,161
|
|
20240426,103700,920873650,21800,21850,21850,21750,788
|
|
20240426,103600,903718500,21850,21850,21850,21850,10
|
|
20240426,103500,903500000,21850,21850,21850,21850,51
|
|
20240426,103400,902385650,21850,21850,21850,21850,112
|
|
20240426,103300,899938450,21850,21850,21850,21800,917
|
|
20240426,103200,879937800,21850,21850,21850,21850,245
|
|
20240426,103100,874584550,21850,21850,21850,21850,7
|
|
20240426,103000,874431600,21850,21900,21900,21800,114
|
|
20240426,102900,871940400,21800,21850,21900,21800,204
|
|
20240426,102800,867492850,21850,21800,21850,21800,21
|
|
20240426,102700,867034500,21800,21800,21800,21800,43
|
|
20240426,102600,866097100,21850,21850,21850,21850,10
|
|
20240426,102500,865878600,21850,21850,21850,21850,18
|
|
20240426,102400,865485300,21850,21850,21850,21800,43
|
|
20240426,102300,864545800,21800,21800,21850,21800,484
|
|
20240426,102200,853988600,21850,21850,21850,21800,51
|
|
20240426,102100,852875650,21850,21850,21900,21800,553
|
|
20240426,102000,840815100,21800,21850,21900,21800,1008
|
|
20240426,101900,818809950,21850,21900,21900,21850,86
|
|
20240426,101800,816930050,21900,21850,21900,21850,174
|
|
20240426,101700,813127000,21850,21900,21900,21850,111
|
|
20240426,101600,810701150,21900,21850,21900,21850,83
|
|
20240426,101500,808886450,21850,21900,21900,21850,960
|
|
20240426,101400,787907250,21900,21900,21900,21900,35
|
|
20240426,101300,787140750,21950,21950,21950,21900,464
|
|
20240426,101200,776965300,21900,21850,21900,21850,239
|
|
20240426,101100,771734850,21950,21900,21950,21900,940
|
|
20240426,101000,751138850,21950,21900,21950,21900,279
|
|
20240426,100900,745028700,21900,21950,21950,21850,1427
|
|
20240426,100800,713785400,21900,21950,21950,21900,1944
|
|
20240426,100700,671116400,21950,21950,21950,21950,111
|
|
20240426,100600,668679950,22000,22000,22050,22000,20
|
|
20240426,100500,668239900,22050,21950,22050,21950,22
|
|
20240426,100400,667756600,21950,21950,21950,21950,2
|
|
20240426,100300,667712700,22050,22000,22050,21950,490
|
|
20240426,100200,656930050,22000,22000,22000,22000,17
|
|
20240426,100100,656556050,22000,22000,22000,22000,902
|
|
20240426,100000,636712050,22050,22000,22050,22000,110
|
|
20240426,095900,634291400,22000,22000,22000,22000,578
|
|
20240426,095800,621575400,22000,22050,22050,22000,24
|
|
20240426,095700,621046250,22050,22000,22050,22000,502
|
|
20240426,095600,610002200,22050,22050,22050,22050,13
|
|
20240426,095500,609715550,22050,22000,22050,22000,76
|
|
20240426,095400,608043500,22000,22050,22050,22000,301
|
|
20240426,095300,601421450,22050,22050,22050,22000,264
|
|
20240426,095200,595603500,22050,22100,22100,22050,26
|
|
20240426,095100,595029550,22050,22050,22100,22050,226
|
|
20240426,095000,590041250,22000,22000,22000,22000,1
|
|
20240426,094900,590019250,22000,22000,22000,22000,500
|
|
20240426,094800,579019250,21950,22000,22050,21950,2428
|
|
20240426,094700,525603450,22000,21950,22000,21950,14
|
|
20240426,094600,525295600,22000,22000,22000,22000,87
|
|
20240426,094500,523381600,21950,21950,21950,21950,143
|
|
20240426,094400,520242750,21900,21950,21950,21900,834
|
|
20240426,094300,501937050,22000,22050,22050,22000,677
|
|
20240426,094200,487042300,22000,22050,22050,22000,99
|
|
20240426,094100,484860350,22050,22050,22050,22050,822
|
|
20240426,094000,466735250,22050,22050,22050,22050,620
|
|
20240426,093900,453064250,22050,22000,22050,22000,341
|
|
20240426,093800,445558100,22050,22050,22050,22050,13
|
|
20240426,093700,445271450,22050,22050,22050,22000,84
|
|
20240426,093600,443422100,22050,22100,22100,22050,509
|
|
20240426,093500,432198300,22100,22100,22100,22050,89
|
|
20240426,093400,430232650,22100,22100,22100,22100,717
|
|
20240426,093300,414386950,22100,22100,22100,22050,94
|
|
20240426,093200,412309600,22100,22100,22100,22050,170
|
|
20240426,093100,408552750,22100,22050,22100,22050,252
|
|
20240426,093000,402996100,22050,22050,22050,22050,544
|
|
20240426,092900,391000900,22000,22050,22050,22000,160
|
|
20240426,092800,387479750,22050,22050,22050,22050,95
|
|
20240426,092700,385385000,22050,22000,22050,22000,120
|
|
20240426,092600,382744750,22000,22000,22000,22000,434
|
|
20240426,092500,373196750,22000,22000,22000,22000,148
|
|
20240426,092400,369940750,22000,22000,22050,22000,148
|
|
20240426,092300,366684600,22050,22000,22050,22000,15
|
|
20240426,092200,366354500,22000,22050,22050,22000,192
|
|
20240426,092100,362129900,22050,21950,22050,21950,986
|
|
20240426,092000,340476900,21900,21900,21950,21900,644
|
|
20240426,091900,326373200,21900,21900,21950,21900,47
|
|
20240426,091800,325343850,21900,21950,21950,21900,134
|
|
20240426,091700,322408500,21950,21950,22000,21900,803
|
|
20240426,091600,304804750,21950,22000,22000,21950,60
|
|
20240426,091500,303487500,22050,21900,22050,21900,4811
|
|
20240426,091400,197810350,21900,21950,22000,21900,1066
|
|
20240426,091300,174414150,21950,21950,21950,21950,466
|
|
20240426,091200,164185450,21950,22000,22000,21950,214
|
|
20240426,091100,159486550,22000,22000,22000,21950,113
|
|
20240426,091000,157000600,22000,22000,22000,22000,100
|
|
20240426,090900,154800600,22000,22000,22000,22000,796
|
|
20240426,090800,137288600,22000,22100,22100,22000,622
|
|
20240426,090700,123574900,22100,22050,22100,22050,345
|
|
20240426,090600,115966400,22100,22100,22100,22050,457
|
|
20240426,090500,105876450,22050,22000,22100,22000,426
|
|
20240426,090400,96482050,22150,22200,22200,22000,528
|
|
20240426,090300,84826950,22050,22000,22200,22000,149
|
|
20240426,090200,81532900,22000,21950,22050,21950,1183
|
|
20240426,090100,55532500,22000,22000,22000,21950,900
|
|
20240426,090000,35749750,22000,22000,22000,22000,1620
|