725 lines
36 KiB
CSV
725 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,210200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,210100,5577635565,2350,2350,2350,2350,0
|
|
20240426,210000,5577635565,2350,2350,2350,2350,0
|
|
20240426,205900,5577635565,2350,2350,2350,2350,0
|
|
20240426,205800,5577635565,2350,2350,2350,2350,0
|
|
20240426,205700,5577635565,2350,2350,2350,2350,0
|
|
20240426,205600,5577635565,2350,2350,2350,2350,0
|
|
20240426,205500,5577635565,2350,2350,2350,2350,0
|
|
20240426,205400,5577635565,2350,2350,2350,2350,0
|
|
20240426,205300,5577635565,2350,2350,2350,2350,0
|
|
20240426,205200,5577635565,2350,2350,2350,2350,0
|
|
20240426,205100,5577635565,2350,2350,2350,2350,0
|
|
20240426,205000,5577635565,2350,2350,2350,2350,0
|
|
20240426,204900,5577635565,2350,2350,2350,2350,0
|
|
20240426,204800,5577635565,2350,2350,2350,2350,0
|
|
20240426,204700,5577635565,2350,2350,2350,2350,0
|
|
20240426,204600,5577635565,2350,2350,2350,2350,0
|
|
20240426,204500,5577635565,2350,2350,2350,2350,0
|
|
20240426,204400,5577635565,2350,2350,2350,2350,0
|
|
20240426,204300,5577635565,2350,2350,2350,2350,0
|
|
20240426,204200,5577635565,2350,2350,2350,2350,0
|
|
20240426,204100,5577635565,2350,2350,2350,2350,0
|
|
20240426,204000,5577635565,2350,2350,2350,2350,0
|
|
20240426,203900,5577635565,2350,2350,2350,2350,0
|
|
20240426,203800,5577635565,2350,2350,2350,2350,0
|
|
20240426,203700,5577635565,2350,2350,2350,2350,0
|
|
20240426,203600,5577635565,2350,2350,2350,2350,0
|
|
20240426,203500,5577635565,2350,2350,2350,2350,0
|
|
20240426,203400,5577635565,2350,2350,2350,2350,0
|
|
20240426,203300,5577635565,2350,2350,2350,2350,0
|
|
20240426,203200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,203100,5577635565,2350,2350,2350,2350,0
|
|
20240426,203000,5577635565,2350,2350,2350,2350,0
|
|
20240426,202900,5577635565,2350,2350,2350,2350,0
|
|
20240426,202800,5577635565,2350,2350,2350,2350,0
|
|
20240426,202700,5577635565,2350,2350,2350,2350,0
|
|
20240426,202600,5577635565,2350,2350,2350,2350,0
|
|
20240426,202500,5577635565,2350,2350,2350,2350,0
|
|
20240426,202400,5577635565,2350,2350,2350,2350,0
|
|
20240426,202300,5577635565,2350,2350,2350,2350,0
|
|
20240426,202200,5577635565,2350,2350,2350,2350,0
|
|
20240426,202100,5577635565,2350,2350,2350,2350,0
|
|
20240426,202000,5577635565,2350,2350,2350,2350,0
|
|
20240426,201900,5577635565,2350,2350,2350,2350,0
|
|
20240426,201800,5577635565,2350,2350,2350,2350,0
|
|
20240426,201700,5577635565,2350,2350,2350,2350,0
|
|
20240426,201600,5577635565,2350,2350,2350,2350,0
|
|
20240426,201500,5577635565,2350,2350,2350,2350,0
|
|
20240426,201400,5577635565,2350,2350,2350,2350,0
|
|
20240426,201300,5577635565,2350,2350,2350,2350,0
|
|
20240426,201200,5577635565,2350,2350,2350,2350,0
|
|
20240426,201100,5577635565,2350,2350,2350,2350,0
|
|
20240426,201000,5577635565,2350,2350,2350,2350,0
|
|
20240426,200900,5577635565,2350,2350,2350,2350,0
|
|
20240426,200800,5577635565,2350,2350,2350,2350,0
|
|
20240426,200700,5577635565,2350,2350,2350,2350,0
|
|
20240426,200600,5577635565,2350,2350,2350,2350,0
|
|
20240426,200500,5577635565,2350,2350,2350,2350,0
|
|
20240426,200400,5577635565,2350,2350,2350,2350,0
|
|
20240426,200300,5577635565,2350,2350,2350,2350,0
|
|
20240426,200200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,200100,5577635565,2350,2350,2350,2350,0
|
|
20240426,200000,5577635565,2350,2350,2350,2350,0
|
|
20240426,195900,5577635565,2350,2350,2350,2350,0
|
|
20240426,195800,5577635565,2350,2350,2350,2350,0
|
|
20240426,195700,5577635565,2350,2350,2350,2350,0
|
|
20240426,195600,5577635565,2350,2350,2350,2350,0
|
|
20240426,195500,5577635565,2350,2350,2350,2350,0
|
|
20240426,195400,5577635565,2350,2350,2350,2350,0
|
|
20240426,195300,5577635565,2350,2350,2350,2350,0
|
|
20240426,195200,5577635565,2350,2350,2350,2350,0
|
|
20240426,195100,5577635565,2350,2350,2350,2350,0
|
|
20240426,195000,5577635565,2350,2350,2350,2350,0
|
|
20240426,194900,5577635565,2350,2350,2350,2350,0
|
|
20240426,194800,5577635565,2350,2350,2350,2350,0
|
|
20240426,194700,5577635565,2350,2350,2350,2350,0
|
|
20240426,194600,5577635565,2350,2350,2350,2350,0
|
|
20240426,194500,5577635565,2350,2350,2350,2350,0
|
|
20240426,194400,5577635565,2350,2350,2350,2350,0
|
|
20240426,194300,5577635565,2350,2350,2350,2350,0
|
|
20240426,194200,5577635565,2350,2350,2350,2350,0
|
|
20240426,194100,5577635565,2350,2350,2350,2350,0
|
|
20240426,194000,5577635565,2350,2350,2350,2350,0
|
|
20240426,193900,5577635565,2350,2350,2350,2350,0
|
|
20240426,193800,5577635565,2350,2350,2350,2350,0
|
|
20240426,193700,5577635565,2350,2350,2350,2350,0
|
|
20240426,193600,5577635565,2350,2350,2350,2350,0
|
|
20240426,193500,5577635565,2350,2350,2350,2350,0
|
|
20240426,193400,5577635565,2350,2350,2350,2350,0
|
|
20240426,193300,5577635565,2350,2350,2350,2350,0
|
|
20240426,193200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,193100,5577635565,2350,2350,2350,2350,0
|
|
20240426,193000,5577635565,2350,2350,2350,2350,0
|
|
20240426,192900,5577635565,2350,2350,2350,2350,0
|
|
20240426,192800,5577635565,2350,2350,2350,2350,0
|
|
20240426,192700,5577635565,2350,2350,2350,2350,0
|
|
20240426,192600,5577635565,2350,2350,2350,2350,0
|
|
20240426,192500,5577635565,2350,2350,2350,2350,0
|
|
20240426,192400,5577635565,2350,2350,2350,2350,0
|
|
20240426,192300,5577635565,2350,2350,2350,2350,0
|
|
20240426,192200,5577635565,2350,2350,2350,2350,0
|
|
20240426,192100,5577635565,2350,2350,2350,2350,0
|
|
20240426,192000,5577635565,2350,2350,2350,2350,0
|
|
20240426,191900,5577635565,2350,2350,2350,2350,0
|
|
20240426,191800,5577635565,2350,2350,2350,2350,0
|
|
20240426,191700,5577635565,2350,2350,2350,2350,0
|
|
20240426,191600,5577635565,2350,2350,2350,2350,0
|
|
20240426,191500,5577635565,2350,2350,2350,2350,0
|
|
20240426,191400,5577635565,2350,2350,2350,2350,0
|
|
20240426,191300,5577635565,2350,2350,2350,2350,0
|
|
20240426,191200,5577635565,2350,2350,2350,2350,0
|
|
20240426,191100,5577635565,2350,2350,2350,2350,0
|
|
20240426,191000,5577635565,2350,2350,2350,2350,0
|
|
20240426,190900,5577635565,2350,2350,2350,2350,0
|
|
20240426,190800,5577635565,2350,2350,2350,2350,0
|
|
20240426,190700,5577635565,2350,2350,2350,2350,0
|
|
20240426,190600,5577635565,2350,2350,2350,2350,0
|
|
20240426,190500,5577635565,2350,2350,2350,2350,0
|
|
20240426,190400,5577635565,2350,2350,2350,2350,0
|
|
20240426,190300,5577635565,2350,2350,2350,2350,0
|
|
20240426,190200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,190100,5577635565,2350,2350,2350,2350,0
|
|
20240426,190000,5577635565,2350,2350,2350,2350,0
|
|
20240426,185900,5577635565,2350,2350,2350,2350,0
|
|
20240426,185800,5577635565,2350,2350,2350,2350,0
|
|
20240426,185700,5577635565,2350,2350,2350,2350,0
|
|
20240426,185600,5577635565,2350,2350,2350,2350,0
|
|
20240426,185500,5577635565,2350,2350,2350,2350,0
|
|
20240426,185400,5577635565,2350,2350,2350,2350,0
|
|
20240426,185300,5577635565,2350,2350,2350,2350,0
|
|
20240426,185200,5577635565,2350,2350,2350,2350,0
|
|
20240426,185100,5577635565,2350,2350,2350,2350,0
|
|
20240426,185000,5577635565,2350,2350,2350,2350,0
|
|
20240426,184900,5577635565,2350,2350,2350,2350,0
|
|
20240426,184800,5577635565,2350,2350,2350,2350,0
|
|
20240426,184700,5577635565,2350,2350,2350,2350,0
|
|
20240426,184600,5577635565,2350,2350,2350,2350,0
|
|
20240426,184500,5577635565,2350,2350,2350,2350,0
|
|
20240426,184400,5577635565,2350,2350,2350,2350,0
|
|
20240426,184300,5577635565,2350,2350,2350,2350,0
|
|
20240426,184200,5577635565,2350,2350,2350,2350,0
|
|
20240426,184100,5577635565,2350,2350,2350,2350,0
|
|
20240426,184000,5577635565,2350,2350,2350,2350,0
|
|
20240426,183900,5577635565,2350,2350,2350,2350,0
|
|
20240426,183800,5577635565,2350,2350,2350,2350,0
|
|
20240426,183700,5577635565,2350,2350,2350,2350,0
|
|
20240426,183600,5577635565,2350,2350,2350,2350,0
|
|
20240426,183500,5577635565,2350,2350,2350,2350,0
|
|
20240426,183400,5577635565,2350,2350,2350,2350,0
|
|
20240426,183300,5577635565,2350,2350,2350,2350,0
|
|
20240426,183200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,183100,5577635565,2350,2350,2350,2350,0
|
|
20240426,183000,5577635565,2350,2350,2350,2350,0
|
|
20240426,182900,5577635565,2350,2350,2350,2350,0
|
|
20240426,182800,5577635565,2350,2350,2350,2350,0
|
|
20240426,182700,5577635565,2350,2350,2350,2350,0
|
|
20240426,182600,5577635565,2350,2350,2350,2350,0
|
|
20240426,182500,5577635565,2350,2350,2350,2350,0
|
|
20240426,182400,5577635565,2350,2350,2350,2350,0
|
|
20240426,182300,5577635565,2350,2350,2350,2350,0
|
|
20240426,182200,5577635565,2350,2350,2350,2350,0
|
|
20240426,182100,5577635565,2350,2350,2350,2350,0
|
|
20240426,182000,5577635565,2350,2350,2350,2350,0
|
|
20240426,181900,5577635565,2350,2350,2350,2350,0
|
|
20240426,181800,5577635565,2350,2350,2350,2350,0
|
|
20240426,181700,5577635565,2350,2350,2350,2350,0
|
|
20240426,181600,5577635565,2350,2350,2350,2350,0
|
|
20240426,181500,5577635565,2350,2350,2350,2350,0
|
|
20240426,181400,5577635565,2350,2350,2350,2350,0
|
|
20240426,181300,5577635565,2350,2350,2350,2350,0
|
|
20240426,181200,5577635565,2350,2350,2350,2350,0
|
|
20240426,181100,5577635565,2350,2350,2350,2350,0
|
|
20240426,181000,5577635565,2350,2350,2350,2350,0
|
|
20240426,180900,5577635565,2350,2350,2350,2350,0
|
|
20240426,180800,5577635565,2350,2350,2350,2350,0
|
|
20240426,180700,5577635565,2350,2350,2350,2350,0
|
|
20240426,180600,5577635565,2350,2350,2350,2350,0
|
|
20240426,180500,5577635565,2350,2350,2350,2350,0
|
|
20240426,180400,5577635565,2350,2350,2350,2350,0
|
|
20240426,180300,5577635565,2350,2350,2350,2350,0
|
|
20240426,180200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,180100,5577635565,2350,2350,2350,2350,0
|
|
20240426,180000,5577635565,2350,2350,2350,2350,0
|
|
20240426,175900,5577635565,2350,2350,2350,2350,0
|
|
20240426,175800,5577635565,2350,2350,2350,2350,0
|
|
20240426,175700,5577635565,2350,2350,2350,2350,0
|
|
20240426,175600,5577635565,2350,2350,2350,2350,0
|
|
20240426,175500,5577635565,2350,2350,2350,2350,0
|
|
20240426,175400,5577635565,2350,2350,2350,2350,0
|
|
20240426,175300,5577635565,2350,2350,2350,2350,0
|
|
20240426,175200,5577635565,2350,2350,2350,2350,0
|
|
20240426,175100,5577635565,2350,2350,2350,2350,0
|
|
20240426,175000,5577635565,2350,2350,2350,2350,0
|
|
20240426,174900,5577635565,2350,2350,2350,2350,0
|
|
20240426,174800,5577635565,2350,2350,2350,2350,0
|
|
20240426,174700,5577635565,2350,2350,2350,2350,0
|
|
20240426,174600,5577635565,2350,2350,2350,2350,0
|
|
20240426,174500,5577635565,2350,2350,2350,2350,0
|
|
20240426,174400,5577635565,2350,2350,2350,2350,0
|
|
20240426,174300,5577635565,2350,2350,2350,2350,0
|
|
20240426,174200,5577635565,2350,2350,2350,2350,0
|
|
20240426,174100,5577635565,2350,2350,2350,2350,0
|
|
20240426,174000,5577635565,2350,2350,2350,2350,0
|
|
20240426,173900,5577635565,2350,2350,2350,2350,0
|
|
20240426,173800,5577635565,2350,2350,2350,2350,0
|
|
20240426,173700,5577635565,2350,2350,2350,2350,0
|
|
20240426,173600,5577635565,2350,2350,2350,2350,0
|
|
20240426,173500,5577635565,2350,2350,2350,2350,0
|
|
20240426,173400,5577635565,2350,2350,2350,2350,0
|
|
20240426,173300,5577635565,2350,2350,2350,2350,0
|
|
20240426,173200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,173100,5577635565,2350,2350,2350,2350,0
|
|
20240426,173000,5577635565,2350,2350,2350,2350,0
|
|
20240426,172900,5577635565,2350,2350,2350,2350,0
|
|
20240426,172800,5577635565,2350,2350,2350,2350,0
|
|
20240426,172700,5577635565,2350,2350,2350,2350,0
|
|
20240426,172600,5577635565,2350,2350,2350,2350,0
|
|
20240426,172500,5577635565,2350,2350,2350,2350,0
|
|
20240426,172400,5577635565,2350,2350,2350,2350,0
|
|
20240426,172300,5577635565,2350,2350,2350,2350,0
|
|
20240426,172200,5577635565,2350,2350,2350,2350,0
|
|
20240426,172100,5577635565,2350,2350,2350,2350,0
|
|
20240426,172000,5577635565,2350,2350,2350,2350,0
|
|
20240426,171900,5577635565,2350,2350,2350,2350,0
|
|
20240426,171800,5577635565,2350,2350,2350,2350,0
|
|
20240426,171700,5577635565,2350,2350,2350,2350,0
|
|
20240426,171600,5577635565,2350,2350,2350,2350,0
|
|
20240426,171500,5577635565,2350,2350,2350,2350,0
|
|
20240426,171400,5577635565,2350,2350,2350,2350,0
|
|
20240426,171300,5577635565,2350,2350,2350,2350,0
|
|
20240426,171200,5577635565,2350,2350,2350,2350,0
|
|
20240426,171100,5577635565,2350,2350,2350,2350,0
|
|
20240426,171000,5577635565,2350,2350,2350,2350,0
|
|
20240426,170900,5577635565,2350,2350,2350,2350,0
|
|
20240426,170800,5577635565,2350,2350,2350,2350,0
|
|
20240426,170700,5577635565,2350,2350,2350,2350,0
|
|
20240426,170600,5577635565,2350,2350,2350,2350,0
|
|
20240426,170500,5577635565,2350,2350,2350,2350,0
|
|
20240426,170400,5577635565,2350,2350,2350,2350,0
|
|
20240426,170300,5577635565,2350,2350,2350,2350,0
|
|
20240426,170200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,170100,5577635565,2350,2350,2350,2350,0
|
|
20240426,170000,5577635565,2350,2350,2350,2350,0
|
|
20240426,165900,5577635565,2350,2350,2350,2350,0
|
|
20240426,165800,5577635565,2350,2350,2350,2350,0
|
|
20240426,165700,5577635565,2350,2350,2350,2350,0
|
|
20240426,165600,5577635565,2350,2350,2350,2350,0
|
|
20240426,165500,5577635565,2350,2350,2350,2350,0
|
|
20240426,165400,5577635565,2350,2350,2350,2350,0
|
|
20240426,165300,5577635565,2350,2350,2350,2350,0
|
|
20240426,165200,5577635565,2350,2350,2350,2350,0
|
|
20240426,165100,5577635565,2350,2350,2350,2350,0
|
|
20240426,165000,5577635565,2350,2350,2350,2350,0
|
|
20240426,164900,5577635565,2350,2350,2350,2350,0
|
|
20240426,164800,5577635565,2350,2350,2350,2350,0
|
|
20240426,164700,5577635565,2350,2350,2350,2350,0
|
|
20240426,164600,5577635565,2350,2350,2350,2350,0
|
|
20240426,164500,5577635565,2350,2350,2350,2350,0
|
|
20240426,164400,5577635565,2350,2350,2350,2350,0
|
|
20240426,164300,5577635565,2350,2350,2350,2350,0
|
|
20240426,164200,5577635565,2350,2350,2350,2350,0
|
|
20240426,164100,5577635565,2350,2350,2350,2350,0
|
|
20240426,164000,5577635565,2350,2350,2350,2350,0
|
|
20240426,163900,5577635565,2350,2350,2350,2350,0
|
|
20240426,163800,5577635565,2350,2350,2350,2350,0
|
|
20240426,163700,5577635565,2350,2350,2350,2350,0
|
|
20240426,163600,5577635565,2350,2350,2350,2350,0
|
|
20240426,163500,5577635565,2350,2350,2350,2350,0
|
|
20240426,163400,5577635565,2350,2350,2350,2350,0
|
|
20240426,163300,5577635565,2350,2350,2350,2350,0
|
|
20240426,163200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,163100,5577635565,2350,2350,2350,2350,0
|
|
20240426,163000,5577635565,2350,2350,2350,2350,0
|
|
20240426,162900,5577635565,2350,2350,2350,2350,0
|
|
20240426,162800,5577635565,2350,2350,2350,2350,0
|
|
20240426,162700,5577635565,2350,2350,2350,2350,0
|
|
20240426,162600,5577635565,2350,2350,2350,2350,0
|
|
20240426,162500,5577635565,2350,2350,2350,2350,0
|
|
20240426,162400,5577635565,2350,2350,2350,2350,0
|
|
20240426,162300,5577635565,2350,2350,2350,2350,0
|
|
20240426,162200,5577635565,2350,2350,2350,2350,0
|
|
20240426,162100,5577635565,2350,2350,2350,2350,0
|
|
20240426,162000,5577635565,2350,2350,2350,2350,0
|
|
20240426,161900,5577635565,2350,2350,2350,2350,0
|
|
20240426,161800,5577635565,2350,2350,2350,2350,0
|
|
20240426,161700,5577635565,2350,2350,2350,2350,0
|
|
20240426,161600,5577635565,2350,2350,2350,2350,0
|
|
20240426,161500,5577635565,2350,2350,2350,2350,0
|
|
20240426,161400,5577635565,2350,2350,2350,2350,0
|
|
20240426,161300,5577635565,2350,2350,2350,2350,0
|
|
20240426,161200,5577635565,2350,2350,2350,2350,0
|
|
20240426,161100,5577635565,2350,2350,2350,2350,0
|
|
20240426,161000,5577635565,2350,2350,2350,2350,0
|
|
20240426,160900,5577635565,2350,2350,2350,2350,0
|
|
20240426,160800,5577635565,2350,2350,2350,2350,0
|
|
20240426,160700,5577635565,2350,2350,2350,2350,0
|
|
20240426,160600,5577635565,2350,2350,2350,2350,0
|
|
20240426,160500,5577635565,2350,2350,2350,2350,0
|
|
20240426,160400,5577635565,2350,2350,2350,2350,0
|
|
20240426,160300,5577635565,2350,2350,2350,2350,0
|
|
20240426,160200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,160100,5577635565,2350,2350,2350,2350,0
|
|
20240426,160000,5577635565,2350,2350,2350,2350,0
|
|
20240426,155900,5577635565,2350,2350,2350,2350,0
|
|
20240426,155800,5577635565,2350,2350,2350,2350,0
|
|
20240426,155700,5577635565,2350,2350,2350,2350,0
|
|
20240426,155600,5577635565,2350,2350,2350,2350,0
|
|
20240426,155500,5577635565,2350,2350,2350,2350,0
|
|
20240426,155400,5577635565,2350,2350,2350,2350,0
|
|
20240426,155300,5577635565,2350,2350,2350,2350,0
|
|
20240426,155200,5577635565,2350,2350,2350,2350,0
|
|
20240426,155100,5577635565,2350,2350,2350,2350,0
|
|
20240426,155000,5577635565,2350,2350,2350,2350,0
|
|
20240426,154900,5577635565,2350,2350,2350,2350,0
|
|
20240426,154800,5577635565,2350,2350,2350,2350,0
|
|
20240426,154700,5577635565,2350,2350,2350,2350,0
|
|
20240426,154600,5577635565,2350,2350,2350,2350,0
|
|
20240426,154500,5577635565,2350,2350,2350,2350,0
|
|
20240426,154400,5577635565,2350,2350,2350,2350,0
|
|
20240426,154300,5577635565,2350,2350,2350,2350,0
|
|
20240426,154200,5577635565,2350,2350,2350,2350,0
|
|
20240426,154100,5577635565,2350,2350,2350,2350,0
|
|
20240426,154000,5577635565,2350,2350,2350,2350,0
|
|
20240426,153900,5577635565,2350,2350,2350,2350,0
|
|
20240426,153800,5577635565,2350,2350,2350,2350,0
|
|
20240426,153700,5577635565,2350,2350,2350,2350,0
|
|
20240426,153600,5577635565,2350,2350,2350,2350,0
|
|
20240426,153500,5577635565,2350,2350,2350,2350,0
|
|
20240426,153400,5577635565,2350,2350,2350,2350,0
|
|
20240426,153300,5577635565,2350,2350,2350,2350,0
|
|
20240426,153200,5577635565,2350,2350,2350,2350,51853
|
|
20240426,153100,5577635565,2350,2350,2350,2350,0
|
|
20240426,153000,5577635565,2350,2350,2350,2350,51853
|
|
20240426,152900,5455781015,2400,2400,2400,2400,0
|
|
20240426,152800,5455781015,2400,2400,2400,2400,0
|
|
20240426,152700,5455781015,2400,2400,2400,2400,0
|
|
20240426,152600,5455781015,2400,2400,2400,2400,0
|
|
20240426,152500,5455781015,2400,2400,2400,2400,0
|
|
20240426,152400,5455781015,2400,2400,2400,2400,0
|
|
20240426,152300,5455781015,2400,2400,2400,2400,0
|
|
20240426,152200,5455781015,2400,2400,2400,2400,0
|
|
20240426,152100,5455781015,2400,2400,2400,2400,0
|
|
20240426,152000,5455781015,2400,2400,2400,2400,0
|
|
20240426,151900,5455781015,2400,2425,2435,2390,30228
|
|
20240426,151800,5382921995,2430,2390,2430,2390,30439
|
|
20240426,151700,5309381570,2395,2370,2395,2370,21591
|
|
20240426,151600,5257973870,2375,2370,2375,2365,4692
|
|
20240426,151500,5246842585,2375,2365,2375,2355,5379
|
|
20240426,151400,5234130165,2365,2355,2365,2345,7348
|
|
20240426,151300,5216829195,2365,2365,2390,2350,13250
|
|
20240426,151200,5185358135,2370,2360,2370,2350,8667
|
|
20240426,151100,5164859020,2365,2340,2365,2330,8796
|
|
20240426,151000,5144218130,2335,2360,2370,2330,34695
|
|
20240426,150900,5062801040,2365,2360,2380,2360,14719
|
|
20240426,150800,5027949430,2365,2360,2375,2350,11779
|
|
20240426,150700,5000147755,2360,2390,2390,2355,21750
|
|
20240426,150600,4948540075,2390,2390,2400,2385,10799
|
|
20240426,150500,4922709270,2400,2410,2415,2380,22971
|
|
20240426,150400,4867576415,2415,2395,2430,2395,24821
|
|
20240426,150300,4807739585,2390,2375,2400,2370,8135
|
|
20240426,150200,4788337905,2380,2410,2410,2370,20319
|
|
20240426,150100,4739925925,2400,2420,2435,2360,45788
|
|
20240426,150000,4629747925,2410,2370,2425,2365,47737
|
|
20240426,145900,4515543865,2370,2360,2370,2350,9577
|
|
20240426,145800,4492933360,2370,2335,2385,2335,25956
|
|
20240426,145700,4431686025,2335,2375,2380,2300,52904
|
|
20240426,145600,4308598150,2380,2345,2420,2345,58170
|
|
20240426,145500,4170269575,2335,2395,2395,2305,70690
|
|
20240426,145400,4004359505,2375,2365,2470,2355,151668
|
|
20240426,145300,3639382055,2370,2330,2370,2320,85761
|
|
20240426,145200,3437534750,2340,2220,2340,2220,132398
|
|
20240426,145100,3136226330,2220,2200,2220,2190,7102
|
|
20240426,145000,3120577180,2195,2220,2230,2195,10268
|
|
20240426,144900,3097855400,2220,2215,2230,2215,3798
|
|
20240426,144800,3089432300,2220,2235,2250,2200,43277
|
|
20240426,144700,2992588855,2230,2175,2245,2170,45886
|
|
20240426,144600,2891201775,2175,2170,2175,2170,502
|
|
20240426,144500,2890109935,2175,2175,2175,2175,1
|
|
20240426,144400,2890107760,2165,2165,2165,2165,3162
|
|
20240426,144300,2883262030,2165,2165,2165,2165,299
|
|
20240426,144200,2882614695,2165,2160,2165,2160,93
|
|
20240426,144100,2882413380,2165,2165,2165,2160,3123
|
|
20240426,144000,2875666365,2170,2175,2175,2170,14138
|
|
20240426,143900,2844986880,2170,2175,2175,2170,225
|
|
20240426,143800,2844498625,2175,2175,2175,2175,17
|
|
20240426,143700,2844461650,2175,2175,2175,2175,1633
|
|
20240426,143600,2840909875,2175,2180,2180,2175,1102
|
|
20240426,143500,2838512515,2180,2175,2180,2175,557
|
|
20240426,143400,2837301035,2175,2175,2175,2175,1
|
|
20240426,143300,2837298860,2180,2180,2180,2180,3
|
|
20240426,143200,2837292320,2180,2175,2180,2175,413
|
|
20240426,143100,2836394040,2175,2175,2175,2175,1000
|
|
20240426,143000,2834219040,2175,2175,2175,2175,1000
|
|
20240426,142900,2832044040,2175,2180,2180,2175,231
|
|
20240426,142800,2831541610,2175,2175,2175,2175,5
|
|
20240426,142700,2831530735,2175,2180,2180,2175,4678
|
|
20240426,142600,2821341855,2180,2175,2180,2175,164
|
|
20240426,142500,2820984455,2175,2175,2180,2170,1980
|
|
20240426,142400,2816686455,2175,2170,2175,2170,1314
|
|
20240426,142300,2813828565,2170,2170,2170,2170,453
|
|
20240426,142200,2812845555,2170,2170,2170,2170,4300
|
|
20240426,142100,2803514555,2170,2170,2170,2170,300
|
|
20240426,142000,2802863555,2170,2165,2170,2165,1550
|
|
20240426,141900,2799500395,2170,2170,2170,2170,0
|
|
20240426,141800,2799500395,2170,2170,2170,2170,4
|
|
20240426,141700,2799491715,2170,2170,2170,2170,1
|
|
20240426,141600,2799489545,2165,2165,2165,2160,2678
|
|
20240426,141500,2793699625,2165,2165,2165,2165,0
|
|
20240426,141400,2793699625,2165,2165,2165,2165,3
|
|
20240426,141300,2793693130,2165,2165,2165,2165,1000
|
|
20240426,141200,2791528130,2165,2165,2165,2165,1878
|
|
20240426,141100,2787462260,2165,2165,2165,2165,1718
|
|
20240426,141000,2783742790,2165,2170,2170,2165,2042
|
|
20240426,140900,2779321710,2170,2170,2175,2170,409
|
|
20240426,140800,2778434175,2165,2165,2165,2165,814
|
|
20240426,140700,2776671865,2165,2170,2170,2165,2717
|
|
20240426,140600,2770788800,2175,2170,2175,2170,1516
|
|
20240426,140500,2767499045,2170,2175,2180,2170,9482
|
|
20240426,140400,2746917835,2170,2180,2180,2170,18136
|
|
20240426,140300,2707550325,2180,2190,2190,2180,4519
|
|
20240426,140200,2697685570,2190,2190,2190,2190,3
|
|
20240426,140100,2697679000,2190,2190,2190,2190,137
|
|
20240426,140000,2697378970,2190,2190,2190,2190,984
|
|
20240426,135900,2695224010,2195,2190,2195,2190,399
|
|
20240426,135800,2694348315,2190,2190,2190,2190,482
|
|
20240426,135700,2693292735,2195,2195,2195,2195,2
|
|
20240426,135600,2693288345,2185,2200,2200,2185,718
|
|
20240426,135500,2691719500,2185,2190,2190,2185,3000
|
|
20240426,135400,2685162645,2200,2195,2200,2195,157
|
|
20240426,135300,2684818020,2200,2200,2200,2200,127
|
|
20240426,135200,2684538620,2200,2195,2200,2195,2873
|
|
20240426,135100,2678224885,2200,2200,2200,2200,0
|
|
20240426,135000,2678224885,2200,2195,2200,2195,528
|
|
20240426,134900,2677065920,2195,2200,2200,2195,1084
|
|
20240426,134800,2674681255,2200,2200,2200,2190,2146
|
|
20240426,134700,2669971215,2200,2190,2200,2190,1053
|
|
20240426,134600,2667664855,2200,2185,2200,2185,167
|
|
20240426,134500,2667299890,2190,2200,2200,2190,61
|
|
20240426,134400,2667165830,2200,2200,2205,2200,2009
|
|
20240426,134300,2662745925,2200,2190,2200,2190,2808
|
|
20240426,134200,2656571515,2190,2195,2195,2190,11
|
|
20240426,134100,2656547405,2200,2180,2200,2180,17911
|
|
20240426,134000,2617178700,2175,2175,2175,2175,79
|
|
20240426,133900,2617006875,2175,2175,2175,2175,1
|
|
20240426,133800,2617004700,2170,2170,2170,2170,2414
|
|
20240426,133700,2611766320,2170,2180,2180,2165,4981
|
|
20240426,133600,2600956375,2185,2185,2185,2185,2
|
|
20240426,133500,2600952005,2185,2190,2195,2175,2669
|
|
20240426,133400,2595143420,2195,2195,2195,2195,572
|
|
20240426,133300,2593887880,2200,2200,2200,2195,40
|
|
20240426,133200,2593799945,2200,2195,2200,2195,11712
|
|
20240426,133100,2568033705,2200,2195,2200,2195,7207
|
|
20240426,133000,2552188760,2190,2185,2190,2185,489
|
|
20240426,132900,2551117860,2190,2185,2190,2185,1501
|
|
20240426,132800,2547834175,2185,2185,2185,2185,254
|
|
20240426,132700,2547279185,2185,2185,2185,2175,1144
|
|
20240426,132600,2544781045,2185,2170,2185,2170,7859
|
|
20240426,132500,2527647715,2175,2170,2175,2170,714
|
|
20240426,132400,2526095335,2170,2170,2170,2170,1525
|
|
20240426,132300,2522786085,2175,2170,2175,2170,206
|
|
20240426,132200,2522338565,2170,2165,2170,2165,494
|
|
20240426,132100,2521268585,2165,2170,2170,2165,463
|
|
20240426,132000,2520265790,2175,2155,2180,2155,624
|
|
20240426,131900,2518910545,2180,2155,2180,2155,505
|
|
20240426,131800,2517811010,2155,2165,2180,2155,5158
|
|
20240426,131700,2506669500,2165,2170,2175,2165,546
|
|
20240426,131600,2505487355,2165,2170,2180,2165,7260
|
|
20240426,131500,2489737405,2170,2175,2175,2170,1933
|
|
20240426,131400,2485542540,2170,2170,2175,2170,1139
|
|
20240426,131300,2483070545,2170,2180,2190,2160,7380
|
|
20240426,131200,2467061955,2175,2190,2190,2175,5138
|
|
20240426,131100,2455863000,2195,2200,2200,2195,256
|
|
20240426,131000,2455301025,2200,2200,2205,2190,4793
|
|
20240426,130900,2444756340,2195,2195,2200,2190,996
|
|
20240426,130800,2442569815,2195,2195,2195,2195,685
|
|
20240426,130700,2441066240,2195,2190,2195,2190,133
|
|
20240426,130600,2440774815,2195,2195,2195,2190,4091
|
|
20240426,130500,2431805510,2195,2185,2195,2185,2318
|
|
20240426,130400,2426729380,2185,2185,2190,2180,4
|
|
20240426,130300,2426720640,2190,2185,2190,2185,165
|
|
20240426,130200,2426360005,2190,2190,2190,2185,276
|
|
20240426,130100,2425755680,2190,2185,2190,2185,301
|
|
20240426,130000,2425097940,2185,2185,2185,2185,1160
|
|
20240426,125900,2422563340,2185,2185,2185,2185,7
|
|
20240426,125800,2422548045,2185,2180,2185,2180,35
|
|
20240426,125700,2422471710,2175,2175,2175,2175,360
|
|
20240426,125600,2421688710,2175,2185,2190,2175,4
|
|
20240426,125500,2421679975,2190,2185,2190,2185,2517
|
|
20240426,125400,2416174395,2185,2185,2185,2185,0
|
|
20240426,125300,2416174395,2185,2185,2185,2180,1975
|
|
20240426,125200,2411865710,2185,2185,2185,2180,563
|
|
20240426,125100,2410635620,2195,2195,2195,2190,3
|
|
20240426,125000,2410629040,2195,2185,2195,2185,4586
|
|
20240426,124900,2400584105,2185,2180,2185,2180,1301
|
|
20240426,124800,2397741650,2180,2180,2185,2180,666
|
|
20240426,124700,2396289765,2180,2185,2185,2175,727
|
|
20240426,124600,2394705755,2185,2180,2185,2180,833
|
|
20240426,124500,2392889015,2180,2175,2185,2175,4127
|
|
20240426,124400,2383893235,2175,2170,2175,2165,185
|
|
20240426,124300,2383491565,2170,2175,2175,2160,201
|
|
20240426,124200,2383056390,2160,2160,2170,2160,1963
|
|
20240426,124100,2378807860,2165,2165,2170,2165,1234
|
|
20240426,124000,2376130250,2170,2155,2170,2155,996
|
|
20240426,123900,2373975800,2155,2160,2165,2155,956
|
|
20240426,123800,2371906365,2165,2160,2165,2160,880
|
|
20240426,123700,2370001325,2160,2160,2160,2160,1217
|
|
20240426,123600,2367372605,2150,2150,2150,2150,2
|
|
20240426,123500,2367368305,2145,2155,2155,2145,2252
|
|
20240426,123400,2362526530,2150,2160,2160,2150,2639
|
|
20240426,123300,2356848000,2150,2170,2170,2150,10704
|
|
20240426,123200,2333752225,2165,2165,2170,2165,4105
|
|
20240426,123100,2324864890,2165,2175,2175,2165,3309
|
|
20240426,123000,2317692785,2180,2180,2180,2180,406
|
|
20240426,122900,2316807705,2180,2180,2180,2170,3453
|
|
20240426,122800,2309291075,2185,2185,2185,2185,13
|
|
20240426,122700,2309262670,2185,2185,2185,2180,1129
|
|
20240426,122600,2306801405,2185,2185,2190,2185,1185
|
|
20240426,122500,2304211940,2185,2190,2190,2185,1003
|
|
20240426,122400,2302020255,2190,2180,2190,2180,3658
|
|
20240426,122300,2294022750,2185,2175,2185,2175,5050
|
|
20240426,122200,2283004270,2180,2175,2180,2175,849
|
|
20240426,122100,2281153455,2180,2170,2180,2170,1913
|
|
20240426,122000,2276993595,2170,2170,2170,2170,1261
|
|
20240426,121900,2274257225,2175,2175,2175,2175,300
|
|
20240426,121800,2273604725,2170,2175,2175,2170,1344
|
|
20240426,121700,2270687555,2175,2175,2175,2175,1548
|
|
20240426,121600,2267320655,2175,2175,2175,2175,1
|
|
20240426,121500,2267318480,2170,2170,2175,2170,205
|
|
20240426,121400,2266873620,2170,2165,2175,2160,789
|
|
20240426,121300,2265166680,2165,2160,2165,2155,7207
|
|
20240426,121200,2249604050,2160,2160,2160,2160,348
|
|
20240426,121100,2248852370,2155,2160,2160,2155,2411
|
|
20240426,121000,2243649610,2160,2165,2170,2160,200
|
|
20240426,120900,2243216885,2165,2165,2165,2165,369
|
|
20240426,120800,2242418000,2160,2160,2160,2160,633
|
|
20240426,120700,2241050720,2170,2155,2170,2155,542
|
|
20240426,120600,2239880320,2155,2175,2175,2155,7595
|
|
20240426,120500,2223466215,2175,2175,2175,2175,413
|
|
20240426,120400,2222567940,2175,2170,2175,2170,319
|
|
20240426,120300,2221875200,2175,2175,2175,2175,1051
|
|
20240426,120200,2219589275,2175,2175,2175,2175,195
|
|
20240426,120100,2219165150,2175,2180,2180,2175,1872
|
|
20240426,120000,2215093095,2180,2180,2180,2180,100
|
|
20240426,115900,2214875095,2180,2180,2185,2180,1596
|
|
20240426,115800,2211395790,2185,2190,2190,2185,51
|
|
20240426,115700,2211284335,2180,2185,2195,2180,1671
|
|
20240426,115600,2207627805,2180,2185,2185,2180,154
|
|
20240426,115500,2207292000,2185,2190,2190,2185,387
|
|
20240426,115400,2206445910,2195,2190,2195,2185,798
|
|
20240426,115300,2204698590,2185,2180,2185,2180,2648
|
|
20240426,115200,2198921625,2180,2180,2180,2175,2551
|
|
20240426,115100,2193369870,2175,2180,2180,2175,1027
|
|
20240426,115000,2191133450,2180,2180,2180,2175,387
|
|
20240426,114900,2190290280,2180,2185,2185,2180,4201
|
|
20240426,114800,2181132095,2185,2185,2185,2185,60
|
|
20240426,114700,2181000995,2185,2185,2190,2180,842
|
|
20240426,114600,2179162405,2190,2190,2190,2185,2069
|
|
20240426,114500,2174631325,2180,2195,2195,2180,4440
|
|
20240426,114400,2164925160,2195,2195,2195,2195,812
|
|
20240426,114300,2163142820,2195,2200,2200,2190,1509
|
|
20240426,114200,2159836070,2200,2180,2200,2180,3334
|
|
20240426,114100,2152538810,2185,2190,2195,2175,1913
|
|
20240426,114000,2148368655,2195,2175,2230,2175,41134
|
|
20240426,113900,2057585525,2180,2170,2180,2170,2955
|
|
20240426,113800,2051170615,2170,2165,2170,2165,1008
|
|
20240426,113700,2048984760,2165,2165,2170,2160,3082
|
|
20240426,113600,2042314380,2165,2150,2165,2145,5365
|
|
20240426,113500,2030778950,2150,2165,2165,2145,20841
|
|
20240426,113400,1985882415,2155,2185,2190,2155,24347
|
|
20240426,113300,1933190375,2185,2190,2190,2185,309
|
|
20240426,113200,1932514680,2190,2185,2190,2180,1331
|
|
20240426,113100,1929608585,2190,2180,2190,2175,6955
|
|
20240426,113000,1914458080,2180,2205,2205,2180,10168
|
|
20240426,112900,1892146540,2205,2200,2205,2200,3
|
|
20240426,112800,1892139935,2195,2205,2205,2195,2533
|
|
20240426,112700,1886570160,2210,2190,2215,2185,20186
|
|
20240426,112600,1842097905,2185,2185,2190,2185,5607
|
|
20240426,112500,1829831035,2185,2180,2185,2175,7992
|
|
20240426,112400,1812394395,2180,2180,2185,2180,6484
|
|
20240426,112300,1798256360,2180,2185,2190,2175,12931
|
|
20240426,112200,1770071930,2185,2205,2215,2185,14323
|
|
20240426,112100,1738585560,2205,2215,2215,2205,2131
|
|
20240426,112000,1733875105,2215,2210,2215,2205,2626
|
|
20240426,111900,1728074865,2210,2225,2230,2210,1444
|
|
20240426,111800,1724875985,2230,2225,2230,2225,175
|
|
20240426,111700,1724486605,2225,2220,2225,2220,425
|
|
20240426,111600,1723542485,2220,2220,2220,2220,412
|
|
20240426,111500,1722627845,2225,2210,2230,2200,7632
|
|
20240426,111400,1705784810,2205,2220,2230,2205,13295
|
|
20240426,111300,1676383755,2230,2240,2240,2215,15406
|
|
20240426,111200,1642169565,2240,2235,2240,2225,16044
|
|
20240426,111100,1606448215,2235,2240,2240,2235,1722
|
|
20240426,111000,1602596445,2240,2240,2240,2240,1530
|
|
20240426,110900,1599169245,2240,2240,2245,2240,2801
|
|
20240426,110800,1592894920,2240,2240,2240,2240,1201
|
|
20240426,110700,1590204680,2235,2235,2235,2235,69
|
|
20240426,110600,1590050465,2230,2230,2230,2230,503
|
|
20240426,110500,1588928775,2230,2230,2230,2225,12402
|
|
20240426,110400,1561290990,2230,2235,2235,2230,16982
|
|
20240426,110300,1523417795,2240,2240,2240,2235,2153
|
|
20240426,110200,1518605220,2240,2245,2245,2240,6540
|
|
20240426,110100,1503949360,2240,2245,2245,2240,1259
|
|
20240426,110000,1501128930,2245,2240,2245,2240,2430
|
|
20240426,105900,1495685190,2240,2240,2245,2240,4398
|
|
20240426,105800,1485832670,2245,2250,2250,2240,2637
|
|
20240426,105700,1479912590,2245,2250,2250,2245,2023
|
|
20240426,105600,1475361565,2250,2245,2250,2240,461
|
|
20240426,105500,1474328140,2250,2250,2250,2240,774
|
|
20240426,105400,1472593745,2245,2250,2250,2245,3282
|
|
20240426,105300,1465224725,2250,2250,2250,2250,115
|
|
20240426,105200,1464965975,2250,2250,2250,2240,1022
|
|
20240426,105100,1462671255,2250,2240,2250,2240,3524
|
|
20240426,105000,1454754140,2250,2250,2255,2235,1967
|
|
20240426,104900,1450346225,2250,2240,2250,2235,8556
|
|
20240426,104800,1431172025,2240,2255,2255,2240,5652
|
|
20240426,104700,1418478155,2255,2260,2265,2250,8447
|
|
20240426,104600,1399431725,2265,2265,2265,2265,204
|
|
20240426,104500,1398969665,2265,2265,2270,2250,16248
|
|
20240426,104400,1362335640,2265,2270,2275,2260,8651
|
|
20240426,104300,1342739080,2275,2270,2275,2270,4125
|
|
20240426,104200,1333370035,2265,2275,2275,2265,2413
|
|
20240426,104100,1327897890,2270,2260,2270,2260,3653
|
|
20240426,104000,1319633395,2260,2260,2265,2250,15879
|
|
20240426,103900,1283849670,2260,2300,2300,2255,15944
|
|
20240426,103800,1247635015,2285,2300,2300,2285,1085
|
|
20240426,103700,1245151415,2300,2300,2305,2295,1319
|
|
20240426,103600,1242114870,2305,2305,2305,2305,67
|
|
20240426,103500,1241960435,2315,2295,2320,2290,1179
|
|
20240426,103400,1239257305,2280,2320,2320,2280,15645
|
|
20240426,103300,1203369510,2325,2325,2325,2325,21
|
|
20240426,103200,1203320685,2325,2325,2325,2300,5183
|
|
20240426,103100,1191378300,2330,2325,2330,2305,16110
|
|
20240426,103000,1154102880,2325,2325,2325,2325,345
|
|
20240426,102900,1153300755,2335,2335,2335,2325,17
|
|
20240426,102800,1153261090,2325,2330,2335,2325,1078
|
|
20240426,102700,1150748720,2335,2330,2335,2330,926
|
|
20240426,102600,1148591130,2330,2330,2330,2330,1000
|
|
20240426,102500,1146261130,2330,2330,2330,2330,307
|
|
20240426,102400,1145545820,2330,2330,2330,2330,26
|
|
20240426,102300,1145485240,2325,2325,2330,2325,633
|
|
20240426,102200,1144013410,2325,2330,2330,2325,1955
|
|
20240426,102100,1139467925,2330,2325,2330,2325,208
|
|
20240426,102000,1138984320,2330,2330,2335,2330,60
|
|
20240426,101900,1138844515,2335,2335,2335,2335,461
|
|
20240426,101800,1137768080,2335,2330,2335,2310,4317
|
|
20240426,101700,1127759625,2330,2325,2330,2320,2880
|
|
20240426,101600,1121073065,2330,2330,2330,2325,135
|
|
20240426,101500,1120759165,2330,2320,2330,2320,1227
|
|
20240426,101400,1117911985,2320,2330,2330,2320,744
|
|
20240426,101300,1116184615,2330,2315,2330,2315,4152
|
|
20240426,101200,1106541000,2310,2290,2315,2290,1453
|
|
20240426,101100,1103196575,2290,2325,2325,2290,15415
|
|
20240426,101000,1067733925,2330,2350,2350,2300,20481
|
|
20240426,100900,1020386035,2330,2330,2350,2320,340
|
|
20240426,100800,1019595295,2330,2350,2350,2320,7734
|
|
20240426,100700,1001583645,2335,2350,2350,2335,1586
|
|
20240426,100600,997872815,2345,2350,2350,2345,1011
|
|
20240426,100500,995501935,2350,2350,2350,2345,102
|
|
20240426,100400,995262305,2350,2340,2350,2335,4523
|
|
20240426,100300,984677155,2340,2350,2350,2340,2797
|
|
20240426,100200,978123155,2350,2355,2355,2350,1326
|
|
20240426,100100,975006850,2355,2350,2355,2350,2566
|
|
20240426,100000,968966280,2350,2355,2355,2350,3801
|
|
20240426,095900,960031960,2355,2370,2370,2355,11977
|
|
20240426,095800,931765725,2370,2380,2380,2365,11321
|
|
20240426,095700,904942205,2380,2380,2380,2380,801
|
|
20240426,095600,903035825,2390,2390,2395,2390,1061
|
|
20240426,095500,900499925,2385,2390,2390,2380,2612
|
|
20240426,095400,894272985,2390,2390,2390,2390,1526
|
|
20240426,095300,890625845,2385,2390,2390,2385,1663
|
|
20240426,095200,886652810,2390,2400,2400,2390,25
|
|
20240426,095100,886593010,2400,2410,2410,2390,13221
|
|
20240426,095000,854946800,2400,2415,2415,2400,109
|
|
20240426,094900,854684675,2415,2405,2415,2400,708
|
|
20240426,094800,852981555,2405,2425,2425,2405,3733
|
|
20240426,094700,843971605,2425,2425,2425,2425,363
|
|
20240426,094600,843091330,2430,2425,2435,2420,7598
|
|
20240426,094500,824638555,2430,2420,2430,2420,1236
|
|
20240426,094400,821641885,2420,2420,2425,2420,2473
|
|
20240426,094300,815655710,2420,2400,2420,2400,10372
|
|
20240426,094200,790669015,2400,2405,2405,2400,1733
|
|
20240426,094100,786501570,2405,2405,2405,2405,3
|
|
20240426,094000,786494355,2400,2405,2405,2395,2011
|
|
20240426,093900,781671380,2405,2405,2405,2400,233
|
|
20240426,093800,781112040,2400,2395,2405,2395,5200
|
|
20240426,093700,768633215,2395,2390,2400,2385,710
|
|
20240426,093600,766937270,2400,2405,2405,2390,1886
|
|
20240426,093500,762421860,2400,2405,2410,2390,11691
|
|
20240426,093400,734404660,2410,2415,2415,2405,3978
|
|
20240426,093300,724812965,2415,2410,2415,2405,4401
|
|
20240426,093200,714191320,2410,2410,2410,2405,2249
|
|
20240426,093100,708779075,2410,2410,2415,2405,4812
|
|
20240426,093000,697185960,2415,2415,2430,2415,10179
|
|
20240426,092900,672555880,2415,2415,2415,2415,561
|
|
20240426,092800,671201065,2415,2420,2420,2415,2268
|
|
20240426,092700,665716520,2420,2405,2420,2405,5034
|
|
20240426,092600,653580130,2405,2405,2405,2405,2127
|
|
20240426,092500,648464695,2405,2390,2405,2390,416
|
|
20240426,092400,647466755,2400,2385,2400,2385,26904
|
|
20240426,092300,583172500,2385,2390,2390,2370,2527
|
|
20240426,092200,577173935,2390,2390,2395,2390,592
|
|
20240426,092100,575759040,2390,2405,2405,2390,2484
|
|
20240426,092000,569813355,2405,2390,2415,2390,735
|
|
20240426,091900,568040645,2420,2405,2420,2380,28207
|
|
20240426,091800,500293290,2405,2420,2425,2405,24591
|
|
20240426,091700,440757125,2420,2410,2425,2405,34274
|
|
20240426,091600,357932300,2415,2405,2415,2405,3405
|
|
20240426,091500,349716985,2405,2410,2425,2395,33842
|
|
20240426,091400,268011130,2405,2380,2410,2380,19262
|
|
20240426,091300,221869550,2380,2375,2380,2370,4171
|
|
20240426,091200,211950785,2370,2375,2380,2370,3390
|
|
20240426,091100,203899565,2375,2345,2375,2345,5900
|
|
20240426,091000,189947665,2345,2355,2355,2335,1625
|
|
20240426,090900,186135140,2355,2355,2365,2330,3743
|
|
20240426,090800,177314625,2330,2320,2355,2320,1018
|
|
20240426,090700,174943920,2320,2335,2335,2320,11665
|
|
20240426,090600,147818940,2335,2360,2360,2335,12618
|
|
20240426,090500,118153835,2365,2375,2375,2360,6821
|
|
20240426,090400,101958845,2365,2380,2380,2365,6219
|
|
20240426,090300,87185195,2370,2365,2380,2360,11798
|
|
20240426,090200,59255315,2365,2350,2365,2350,5260
|
|
20240426,090100,46845765,2350,2340,2360,2330,6093
|
|
20240426,090000,32568145,2350,2325,2350,2320,14011
|