612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,190900,1874689345,2255,2255,2255,2255,10500
|
|
20240426,190800,1874689345,2255,2255,2255,2255,0
|
|
20240426,190700,1874689345,2255,2255,2255,2255,0
|
|
20240426,190600,1874689345,2255,2255,2255,2255,0
|
|
20240426,190500,1874689345,2255,2255,2255,2255,0
|
|
20240426,190400,1874689345,2255,2255,2255,2255,0
|
|
20240426,190300,1874689345,2255,2255,2255,2255,0
|
|
20240426,190200,1874689345,2255,2255,2255,2255,0
|
|
20240426,190100,1874689345,2255,2255,2255,2255,0
|
|
20240426,190000,1874689345,2255,2255,2255,2255,0
|
|
20240426,185900,1874689345,2255,2255,2255,2255,0
|
|
20240426,185800,1874689345,2255,2255,2255,2255,0
|
|
20240426,185700,1874689345,2255,2255,2255,2255,0
|
|
20240426,185600,1874689345,2255,2255,2255,2255,0
|
|
20240426,185500,1874689345,2255,2255,2255,2255,0
|
|
20240426,185400,1874689345,2255,2255,2255,2255,0
|
|
20240426,185300,1874689345,2255,2255,2255,2255,0
|
|
20240426,185200,1874689345,2255,2255,2255,2255,0
|
|
20240426,185100,1874689345,2255,2255,2255,2255,0
|
|
20240426,185000,1874689345,2255,2255,2255,2255,0
|
|
20240426,184900,1874689345,2255,2255,2255,2255,0
|
|
20240426,184800,1874689345,2255,2255,2255,2255,0
|
|
20240426,184700,1874689345,2255,2255,2255,2255,0
|
|
20240426,184600,1874689345,2255,2255,2255,2255,0
|
|
20240426,184500,1874689345,2255,2255,2255,2255,0
|
|
20240426,184400,1874689345,2255,2255,2255,2255,0
|
|
20240426,184300,1874689345,2255,2255,2255,2255,0
|
|
20240426,184200,1874689345,2255,2255,2255,2255,0
|
|
20240426,184100,1874689345,2255,2255,2255,2255,0
|
|
20240426,184000,1874689345,2255,2255,2255,2255,0
|
|
20240426,183900,1874689345,2255,2255,2255,2255,10500
|
|
20240426,183800,1874689345,2255,2255,2255,2255,0
|
|
20240426,183700,1874689345,2255,2255,2255,2255,0
|
|
20240426,183600,1874689345,2255,2255,2255,2255,0
|
|
20240426,183500,1874689345,2255,2255,2255,2255,0
|
|
20240426,183400,1874689345,2255,2255,2255,2255,0
|
|
20240426,183300,1874689345,2255,2255,2255,2255,0
|
|
20240426,183200,1874689345,2255,2255,2255,2255,0
|
|
20240426,183100,1874689345,2255,2255,2255,2255,0
|
|
20240426,183000,1874689345,2255,2255,2255,2255,0
|
|
20240426,182900,1874689345,2255,2255,2255,2255,0
|
|
20240426,182800,1874689345,2255,2255,2255,2255,0
|
|
20240426,182700,1874689345,2255,2255,2255,2255,0
|
|
20240426,182600,1874689345,2255,2255,2255,2255,0
|
|
20240426,182500,1874689345,2255,2255,2255,2255,0
|
|
20240426,182400,1874689345,2255,2255,2255,2255,0
|
|
20240426,182300,1874689345,2255,2255,2255,2255,0
|
|
20240426,182200,1874689345,2255,2255,2255,2255,0
|
|
20240426,182100,1874689345,2255,2255,2255,2255,0
|
|
20240426,182000,1874689345,2255,2255,2255,2255,0
|
|
20240426,181900,1874689345,2255,2255,2255,2255,0
|
|
20240426,181800,1874689345,2255,2255,2255,2255,0
|
|
20240426,181700,1874689345,2255,2255,2255,2255,0
|
|
20240426,181600,1874689345,2255,2255,2255,2255,0
|
|
20240426,181500,1874689345,2255,2255,2255,2255,0
|
|
20240426,181400,1874689345,2255,2255,2255,2255,0
|
|
20240426,181300,1874689345,2255,2255,2255,2255,0
|
|
20240426,181200,1874689345,2255,2255,2255,2255,0
|
|
20240426,181100,1874689345,2255,2255,2255,2255,0
|
|
20240426,181000,1874689345,2255,2255,2255,2255,0
|
|
20240426,180900,1874689345,2255,2255,2255,2255,10500
|
|
20240426,180800,1874689345,2255,2255,2255,2255,0
|
|
20240426,180700,1874689345,2255,2255,2255,2255,0
|
|
20240426,180600,1874689345,2255,2255,2255,2255,0
|
|
20240426,180500,1874689345,2255,2255,2255,2255,0
|
|
20240426,180400,1874689345,2255,2255,2255,2255,0
|
|
20240426,180300,1874689345,2255,2255,2255,2255,0
|
|
20240426,180200,1874689345,2255,2255,2255,2255,0
|
|
20240426,180100,1874689345,2255,2255,2255,2255,0
|
|
20240426,180000,1874689345,2255,2255,2255,2255,0
|
|
20240426,175900,1874689345,2255,2255,2255,2255,0
|
|
20240426,175800,1874689345,2255,2255,2255,2255,0
|
|
20240426,175700,1874689345,2255,2255,2255,2255,0
|
|
20240426,175600,1874689345,2255,2255,2255,2255,0
|
|
20240426,175500,1874689345,2255,2255,2255,2255,0
|
|
20240426,175400,1874689345,2255,2255,2255,2255,0
|
|
20240426,175300,1874689345,2255,2255,2255,2255,0
|
|
20240426,175200,1874689345,2255,2255,2255,2255,0
|
|
20240426,175100,1874689345,2255,2255,2255,2255,0
|
|
20240426,175000,1874689345,2255,2255,2255,2255,0
|
|
20240426,174900,1874689345,2255,2255,2255,2255,0
|
|
20240426,174800,1874689345,2255,2255,2255,2255,0
|
|
20240426,174700,1874689345,2255,2255,2255,2255,0
|
|
20240426,174600,1874689345,2255,2255,2255,2255,0
|
|
20240426,174500,1874689345,2255,2255,2255,2255,0
|
|
20240426,174400,1874689345,2255,2255,2255,2255,0
|
|
20240426,174300,1874689345,2255,2255,2255,2255,0
|
|
20240426,174200,1874689345,2255,2255,2255,2255,0
|
|
20240426,174100,1874689345,2255,2255,2255,2255,0
|
|
20240426,174000,1874689345,2255,2255,2255,2255,0
|
|
20240426,173900,1874689345,2255,2255,2255,2255,10500
|
|
20240426,173800,1874689345,2255,2255,2255,2255,0
|
|
20240426,173700,1874689345,2255,2255,2255,2255,0
|
|
20240426,173600,1874689345,2255,2255,2255,2255,0
|
|
20240426,173500,1874689345,2255,2255,2255,2255,0
|
|
20240426,173400,1874689345,2255,2255,2255,2255,0
|
|
20240426,173300,1874689345,2255,2255,2255,2255,0
|
|
20240426,173200,1874689345,2255,2255,2255,2255,0
|
|
20240426,173100,1874689345,2255,2255,2255,2255,0
|
|
20240426,173000,1874689345,2255,2255,2255,2255,0
|
|
20240426,172900,1874689345,2255,2255,2255,2255,0
|
|
20240426,172800,1874689345,2255,2255,2255,2255,0
|
|
20240426,172700,1874689345,2255,2255,2255,2255,0
|
|
20240426,172600,1874689345,2255,2255,2255,2255,0
|
|
20240426,172500,1874689345,2255,2255,2255,2255,0
|
|
20240426,172400,1874689345,2255,2255,2255,2255,0
|
|
20240426,172300,1874689345,2255,2255,2255,2255,0
|
|
20240426,172200,1874689345,2255,2255,2255,2255,0
|
|
20240426,172100,1874689345,2255,2255,2255,2255,0
|
|
20240426,172000,1874689345,2255,2255,2255,2255,0
|
|
20240426,171900,1874689345,2255,2255,2255,2255,0
|
|
20240426,171800,1874689345,2255,2255,2255,2255,0
|
|
20240426,171700,1874689345,2255,2255,2255,2255,0
|
|
20240426,171600,1874689345,2255,2255,2255,2255,0
|
|
20240426,171500,1874689345,2255,2255,2255,2255,0
|
|
20240426,171400,1874689345,2255,2255,2255,2255,0
|
|
20240426,171300,1874689345,2255,2255,2255,2255,0
|
|
20240426,171200,1874689345,2255,2255,2255,2255,0
|
|
20240426,171100,1874689345,2255,2255,2255,2255,0
|
|
20240426,171000,1874689345,2255,2255,2255,2255,0
|
|
20240426,170900,1874689345,2255,2255,2255,2255,10500
|
|
20240426,170800,1874689345,2255,2255,2255,2255,0
|
|
20240426,170700,1874689345,2255,2255,2255,2255,0
|
|
20240426,170600,1874689345,2255,2255,2255,2255,0
|
|
20240426,170500,1874689345,2255,2255,2255,2255,0
|
|
20240426,170400,1874689345,2255,2255,2255,2255,0
|
|
20240426,170300,1874689345,2255,2255,2255,2255,0
|
|
20240426,170200,1874689345,2255,2255,2255,2255,0
|
|
20240426,170100,1874689345,2255,2255,2255,2255,0
|
|
20240426,170000,1874689345,2255,2255,2255,2255,0
|
|
20240426,165900,1874689345,2255,2255,2255,2255,0
|
|
20240426,165800,1874689345,2255,2255,2255,2255,0
|
|
20240426,165700,1874689345,2255,2255,2255,2255,0
|
|
20240426,165600,1874689345,2255,2255,2255,2255,0
|
|
20240426,165500,1874689345,2255,2255,2255,2255,0
|
|
20240426,165400,1874689345,2255,2255,2255,2255,0
|
|
20240426,165300,1874689345,2255,2255,2255,2255,0
|
|
20240426,165200,1874689345,2255,2255,2255,2255,0
|
|
20240426,165100,1874689345,2255,2255,2255,2255,0
|
|
20240426,165000,1874689345,2255,2255,2255,2255,0
|
|
20240426,164900,1874689345,2255,2255,2255,2255,0
|
|
20240426,164800,1874689345,2255,2255,2255,2255,0
|
|
20240426,164700,1874689345,2255,2255,2255,2255,0
|
|
20240426,164600,1874689345,2255,2255,2255,2255,0
|
|
20240426,164500,1874689345,2255,2255,2255,2255,0
|
|
20240426,164400,1874689345,2255,2255,2255,2255,0
|
|
20240426,164300,1874689345,2255,2255,2255,2255,0
|
|
20240426,164200,1874689345,2255,2255,2255,2255,0
|
|
20240426,164100,1874689345,2255,2255,2255,2255,0
|
|
20240426,164000,1874689345,2255,2255,2255,2255,0
|
|
20240426,163900,1874689345,2255,2255,2255,2255,10500
|
|
20240426,163800,1874689345,2255,2255,2255,2255,0
|
|
20240426,163700,1874689345,2255,2255,2255,2255,0
|
|
20240426,163600,1874689345,2255,2255,2255,2255,0
|
|
20240426,163500,1874689345,2255,2255,2255,2255,0
|
|
20240426,163400,1874689345,2255,2255,2255,2255,0
|
|
20240426,163300,1874689345,2255,2255,2255,2255,0
|
|
20240426,163200,1874689345,2255,2255,2255,2255,0
|
|
20240426,163100,1874689345,2255,2255,2255,2255,0
|
|
20240426,163000,1874689345,2255,2255,2255,2255,0
|
|
20240426,162900,1874689345,2255,2255,2255,2255,0
|
|
20240426,162800,1874689345,2255,2255,2255,2255,0
|
|
20240426,162700,1874689345,2255,2255,2255,2255,0
|
|
20240426,162600,1874689345,2255,2255,2255,2255,0
|
|
20240426,162500,1874689345,2255,2255,2255,2255,0
|
|
20240426,162400,1874689345,2255,2255,2255,2255,0
|
|
20240426,162300,1874689345,2255,2255,2255,2255,0
|
|
20240426,162200,1874689345,2255,2255,2255,2255,0
|
|
20240426,162100,1874689345,2255,2255,2255,2255,0
|
|
20240426,162000,1874689345,2255,2255,2255,2255,0
|
|
20240426,161900,1874689345,2255,2255,2255,2255,0
|
|
20240426,161800,1874689345,2255,2255,2255,2255,0
|
|
20240426,161700,1874689345,2255,2255,2255,2255,0
|
|
20240426,161600,1874689345,2255,2255,2255,2255,0
|
|
20240426,161500,1874689345,2255,2255,2255,2255,0
|
|
20240426,161400,1874689345,2255,2255,2255,2255,0
|
|
20240426,161300,1874689345,2255,2255,2255,2255,0
|
|
20240426,161200,1874689345,2255,2255,2255,2255,0
|
|
20240426,161100,1874689345,2255,2255,2255,2255,0
|
|
20240426,161000,1874689345,2255,2255,2255,2255,0
|
|
20240426,160900,1874689345,2255,2255,2255,2255,10500
|
|
20240426,160800,1874689345,2255,2255,2255,2255,0
|
|
20240426,160700,1874689345,2255,2255,2255,2255,0
|
|
20240426,160600,1874689345,2255,2255,2255,2255,0
|
|
20240426,160500,1874689345,2255,2255,2255,2255,0
|
|
20240426,160400,1874689345,2255,2255,2255,2255,0
|
|
20240426,160300,1874689345,2255,2255,2255,2255,0
|
|
20240426,160200,1874689345,2255,2255,2255,2255,0
|
|
20240426,160100,1874689345,2255,2255,2255,2255,0
|
|
20240426,160000,1874689345,2255,2255,2255,2255,0
|
|
20240426,155900,1874689345,2255,2255,2255,2255,0
|
|
20240426,155800,1874689345,2255,2255,2255,2255,0
|
|
20240426,155700,1874689345,2255,2255,2255,2255,0
|
|
20240426,155600,1874689345,2255,2255,2255,2255,0
|
|
20240426,155500,1874689345,2255,2255,2255,2255,0
|
|
20240426,155400,1874689345,2255,2255,2255,2255,0
|
|
20240426,155300,1874689345,2255,2255,2255,2255,0
|
|
20240426,155200,1874689345,2255,2255,2255,2255,0
|
|
20240426,155100,1874689345,2255,2255,2255,2255,0
|
|
20240426,155000,1874689345,2255,2255,2255,2255,0
|
|
20240426,154900,1874689345,2255,2255,2255,2255,0
|
|
20240426,154800,1874689345,2255,2255,2255,2255,0
|
|
20240426,154700,1874689345,2255,2255,2255,2255,0
|
|
20240426,154600,1874689345,2255,2255,2255,2255,0
|
|
20240426,154500,1874689345,2255,2255,2255,2255,0
|
|
20240426,154400,1874689345,2255,2255,2255,2255,0
|
|
20240426,154300,1874689345,2255,2255,2255,2255,0
|
|
20240426,154200,1874689345,2255,2255,2255,2255,0
|
|
20240426,154100,1874689345,2255,2255,2255,2255,0
|
|
20240426,154000,1874689345,2255,2255,2255,2255,0
|
|
20240426,153900,1874689345,2255,2255,2255,2255,10500
|
|
20240426,153800,1874689345,2255,2255,2255,2255,0
|
|
20240426,153700,1874689345,2255,2255,2255,2255,0
|
|
20240426,153600,1874689345,2255,2255,2255,2255,0
|
|
20240426,153500,1874689345,2255,2255,2255,2255,0
|
|
20240426,153400,1874689345,2255,2255,2255,2255,0
|
|
20240426,153300,1874689345,2255,2255,2255,2255,0
|
|
20240426,153200,1874689345,2255,2255,2255,2255,0
|
|
20240426,153100,1874689345,2255,2255,2255,2255,0
|
|
20240426,153000,1874689345,2255,2255,2255,2255,10500
|
|
20240426,152900,1851011845,2255,2255,2255,2255,0
|
|
20240426,152800,1851011845,2255,2255,2255,2255,0
|
|
20240426,152700,1851011845,2255,2255,2255,2255,0
|
|
20240426,152600,1851011845,2255,2255,2255,2255,0
|
|
20240426,152500,1851011845,2255,2255,2255,2255,0
|
|
20240426,152400,1851011845,2255,2255,2255,2255,0
|
|
20240426,152300,1851011845,2255,2255,2255,2255,0
|
|
20240426,152200,1851011845,2255,2255,2255,2255,0
|
|
20240426,152100,1851011845,2255,2255,2255,2255,0
|
|
20240426,152000,1851011845,2255,2255,2255,2255,0
|
|
20240426,151900,1851011845,2255,2245,2255,2245,311
|
|
20240426,151800,1850312445,2255,2245,2255,2240,2696
|
|
20240426,151700,1844243950,2255,2235,2255,2235,2146
|
|
20240426,151600,1839427560,2255,2240,2255,2235,6695
|
|
20240426,151500,1824430755,2235,2255,2260,2235,11057
|
|
20240426,151400,1799648395,2255,2260,2260,2255,2005
|
|
20240426,151300,1795127095,2260,2260,2260,2260,103
|
|
20240426,151200,1794894315,2255,2255,2255,2255,1101
|
|
20240426,151100,1792411560,2255,2260,2260,2255,1307
|
|
20240426,151000,1789464240,2260,2260,2260,2260,1647
|
|
20240426,150900,1785742020,2260,2260,2260,2260,1992
|
|
20240426,150800,1781240100,2255,2255,2255,2255,5
|
|
20240426,150700,1781228825,2255,2255,2260,2255,959
|
|
20240426,150600,1779062085,2255,2255,2255,2255,420
|
|
20240426,150500,1778114985,2255,2255,2255,2255,0
|
|
20240426,150400,1778114985,2255,2255,2255,2255,2587
|
|
20240426,150300,1772281300,2255,2255,2255,2255,224
|
|
20240426,150200,1771776180,2255,2250,2255,2250,6321
|
|
20240426,150100,1757550705,2250,2250,2250,2250,0
|
|
20240426,150000,1757550705,2250,2250,2250,2250,1674
|
|
20240426,145900,1753784205,2255,2255,2255,2255,152
|
|
20240426,145800,1753441445,2255,2260,2260,2255,521
|
|
20240426,145700,1752266570,2255,2255,2255,2255,813
|
|
20240426,145600,1750433255,2255,2250,2255,2245,5022
|
|
20240426,145500,1739156250,2245,2245,2250,2245,3392
|
|
20240426,145400,1731529975,2250,2245,2250,2245,507
|
|
20240426,145300,1730391725,2250,2250,2250,2250,359
|
|
20240426,145200,1729583975,2250,2250,2250,2250,0
|
|
20240426,145100,1729583975,2250,2255,2255,2245,360
|
|
20240426,145000,1728774885,2250,2250,2250,2250,0
|
|
20240426,144900,1728774885,2250,2250,2260,2250,1191
|
|
20240426,144800,1726085730,2250,2250,2250,2250,384
|
|
20240426,144700,1725221730,2250,2250,2250,2250,0
|
|
20240426,144600,1725221730,2250,2250,2250,2250,0
|
|
20240426,144500,1725221730,2250,2250,2250,2250,10
|
|
20240426,144400,1725199230,2250,2250,2250,2250,81
|
|
20240426,144300,1725016980,2250,2250,2250,2250,569
|
|
20240426,144200,1723736730,2250,2250,2250,2250,900
|
|
20240426,144100,1721711730,2250,2250,2250,2250,0
|
|
20240426,144000,1721711730,2250,2250,2250,2250,6
|
|
20240426,143900,1721698230,2255,2255,2255,2255,171
|
|
20240426,143800,1721312625,2255,2255,2255,2255,734
|
|
20240426,143700,1719657455,2255,2260,2260,2255,108
|
|
20240426,143600,1719413640,2260,2260,2260,2260,63
|
|
20240426,143500,1719271260,2255,2255,2255,2255,231
|
|
20240426,143400,1718750355,2260,2260,2260,2260,0
|
|
20240426,143300,1718750355,2260,2260,2260,2260,0
|
|
20240426,143200,1718750355,2260,2260,2260,2260,400
|
|
20240426,143100,1717846355,2265,2265,2265,2265,0
|
|
20240426,143000,1717846355,2265,2265,2265,2265,10
|
|
20240426,142900,1717823705,2265,2260,2265,2260,1111
|
|
20240426,142800,1715312705,2260,2260,2260,2260,400
|
|
20240426,142700,1714408705,2260,2260,2260,2260,0
|
|
20240426,142600,1714408705,2260,2260,2260,2260,0
|
|
20240426,142500,1714408705,2260,2260,2260,2260,0
|
|
20240426,142400,1714408705,2260,2260,2260,2260,2
|
|
20240426,142300,1714404185,2260,2260,2260,2260,1000
|
|
20240426,142200,1712144185,2260,2260,2260,2260,1
|
|
20240426,142100,1712141925,2250,2250,2250,2250,1000
|
|
20240426,142000,1709891925,2260,2250,2260,2250,9151
|
|
20240426,141900,1689223365,2250,2250,2250,2250,354
|
|
20240426,141800,1688426865,2255,2255,2255,2255,1
|
|
20240426,141700,1688424610,2245,2245,2245,2245,200
|
|
20240426,141600,1687975610,2250,2250,2250,2245,230
|
|
20240426,141500,1687459205,2245,2250,2250,2245,597
|
|
20240426,141400,1686118930,2255,2235,2255,2235,5418
|
|
20240426,141300,1673943190,2245,2245,2245,2245,0
|
|
20240426,141200,1673943190,2245,2235,2245,2235,101
|
|
20240426,141100,1673716455,2235,2245,2245,2235,2982
|
|
20240426,141000,1667048470,2240,2240,2240,2240,2000
|
|
20240426,140900,1662568470,2240,2240,2240,2240,1001
|
|
20240426,140800,1660326230,2240,2245,2245,2240,435
|
|
20240426,140700,1659351655,2245,2245,2245,2245,1247
|
|
20240426,140600,1656552140,2235,2235,2235,2235,0
|
|
20240426,140500,1656552140,2235,2235,2235,2235,10
|
|
20240426,140400,1656529790,2235,2250,2250,2235,443
|
|
20240426,140300,1655538185,2250,2250,2250,2250,1500
|
|
20240426,140200,1652163185,2250,2250,2250,2250,1292
|
|
20240426,140100,1649256185,2250,2245,2250,2245,2
|
|
20240426,140000,1649251690,2245,2245,2245,2245,4
|
|
20240426,135900,1649242710,2250,2250,2250,2250,0
|
|
20240426,135800,1649242710,2250,2250,2250,2250,1
|
|
20240426,135700,1649240460,2230,2245,2245,2230,3949
|
|
20240426,135600,1640419255,2250,2250,2250,2250,201
|
|
20240426,135500,1639967005,2250,2250,2250,2250,1000
|
|
20240426,135400,1637717005,2250,2250,2250,2250,2
|
|
20240426,135300,1637712505,2230,2230,2230,2230,0
|
|
20240426,135200,1637712505,2230,2250,2255,2230,12506
|
|
20240426,135100,1609743330,2250,2255,2255,2250,50
|
|
20240426,135000,1609630825,2255,2255,2255,2255,11
|
|
20240426,134900,1609606020,2255,2255,2255,2255,30
|
|
20240426,134800,1609538370,2255,2255,2255,2250,315
|
|
20240426,134700,1608828545,2255,2255,2255,2255,12
|
|
20240426,134600,1608801485,2255,2255,2255,2250,48
|
|
20240426,134500,1608693390,2250,2255,2255,2250,1116
|
|
20240426,134400,1606181810,2255,2250,2255,2250,200
|
|
20240426,134300,1605730960,2250,2250,2250,2250,63
|
|
20240426,134200,1605589210,2255,2255,2255,2255,10
|
|
20240426,134100,1605566660,2255,2250,2255,2250,42
|
|
20240426,134000,1605472110,2250,2250,2250,2250,37
|
|
20240426,133900,1605388860,2250,2250,2250,2250,18
|
|
20240426,133800,1605348360,2250,2250,2250,2250,10
|
|
20240426,133700,1605325860,2250,2250,2250,2250,0
|
|
20240426,133600,1605325860,2250,2250,2250,2250,10
|
|
20240426,133500,1605303360,2250,2250,2250,2250,570
|
|
20240426,133400,1604020860,2250,2250,2250,2250,333
|
|
20240426,133300,1603271610,2245,2250,2250,2245,15
|
|
20240426,133200,1603237915,2250,2250,2250,2250,0
|
|
20240426,133100,1603237915,2250,2250,2250,2250,0
|
|
20240426,133000,1603237915,2250,2250,2250,2250,6
|
|
20240426,132900,1603224415,2245,2250,2250,2245,154
|
|
20240426,132800,1602878630,2245,2245,2245,2245,1579
|
|
20240426,132700,1599333775,2245,2250,2250,2245,792
|
|
20240426,132600,1597555110,2250,2250,2250,2250,314
|
|
20240426,132500,1596848610,2255,2250,2255,2250,505
|
|
20240426,132400,1595712335,2250,2250,2250,2250,102
|
|
20240426,132300,1595482835,2250,2250,2250,2250,0
|
|
20240426,132200,1595482835,2250,2255,2255,2250,300
|
|
20240426,132100,1594806835,2240,2240,2240,2240,51
|
|
20240426,132000,1594692595,2240,2245,2245,2240,1236
|
|
20240426,131900,1591923340,2255,2255,2255,2255,0
|
|
20240426,131800,1591923340,2255,2255,2255,2255,12
|
|
20240426,131700,1591896280,2260,2245,2260,2240,1962
|
|
20240426,131600,1587495890,2245,2245,2245,2245,0
|
|
20240426,131500,1587495890,2245,2255,2255,2245,1680
|
|
20240426,131400,1583715660,2255,2255,2255,2255,0
|
|
20240426,131300,1583715660,2255,2255,2255,2255,72
|
|
20240426,131200,1583553300,2255,2255,2255,2255,1
|
|
20240426,131100,1583551045,2255,2255,2255,2255,487
|
|
20240426,131000,1582452860,2255,2255,2255,2255,50
|
|
20240426,130900,1582340110,2255,2255,2255,2255,3
|
|
20240426,130800,1582333345,2255,2255,2255,2255,50
|
|
20240426,130700,1582220595,2255,2260,2260,2255,12
|
|
20240426,130600,1582193520,2250,2260,2260,2250,3297
|
|
20240426,130500,1574770170,2260,2260,2260,2260,1000
|
|
20240426,130400,1572510170,2260,2260,2260,2260,3000
|
|
20240426,130300,1565730170,2250,2250,2260,2250,278
|
|
20240426,130200,1565104660,2250,2250,2250,2250,0
|
|
20240426,130100,1565104660,2250,2255,2255,2250,284
|
|
20240426,130000,1564464245,2250,2255,2255,2250,110
|
|
20240426,125900,1564216200,2255,2255,2255,2255,0
|
|
20240426,125800,1564216200,2255,2255,2255,2255,528
|
|
20240426,125700,1563025560,2255,2255,2255,2255,0
|
|
20240426,125600,1563025560,2255,2255,2255,2255,120
|
|
20240426,125500,1562754960,2255,2255,2255,2255,100
|
|
20240426,125400,1562529460,2255,2255,2255,2255,0
|
|
20240426,125300,1562529460,2255,2255,2255,2255,1427
|
|
20240426,125200,1559311575,2260,2255,2260,2255,732
|
|
20240426,125100,1557660905,2260,2260,2260,2260,0
|
|
20240426,125000,1557660905,2260,2260,2260,2260,0
|
|
20240426,124900,1557660905,2260,2260,2260,2260,130
|
|
20240426,124800,1557367105,2260,2260,2260,2260,200
|
|
20240426,124700,1556915105,2260,2260,2260,2260,20
|
|
20240426,124600,1556869905,2260,2260,2260,2260,500
|
|
20240426,124500,1555739905,2260,2260,2260,2260,17
|
|
20240426,124400,1555701485,2260,2260,2260,2260,0
|
|
20240426,124300,1555701485,2260,2265,2265,2260,861
|
|
20240426,124200,1553753090,2265,2265,2265,2265,397
|
|
20240426,124100,1552853885,2260,2260,2260,2260,12
|
|
20240426,124000,1552826765,2260,2260,2265,2260,264
|
|
20240426,123900,1552229600,2260,2260,2265,2260,212
|
|
20240426,123800,1551750470,2260,2260,2260,2260,545
|
|
20240426,123700,1550518770,2260,2265,2265,2260,167
|
|
20240426,123600,1550140585,2265,2260,2265,2260,6296
|
|
20240426,123500,1535901775,2255,2255,2255,2255,3347
|
|
20240426,123400,1528354290,2250,2255,2255,2250,8
|
|
20240426,123300,1528336255,2255,2250,2255,2245,2099
|
|
20240426,123200,1523607915,2250,2250,2250,2250,3858
|
|
20240426,123100,1514927415,2245,2245,2245,2245,24
|
|
20240426,123000,1514873535,2245,2245,2245,2245,2
|
|
20240426,122900,1514869045,2245,2245,2245,2245,106
|
|
20240426,122800,1514631075,2250,2250,2250,2250,0
|
|
20240426,122700,1514631075,2250,2250,2250,2250,0
|
|
20240426,122600,1514631075,2250,2250,2250,2250,0
|
|
20240426,122500,1514631075,2250,2250,2250,2250,0
|
|
20240426,122400,1514631075,2250,2240,2250,2240,3137
|
|
20240426,122300,1507584785,2240,2240,2240,2240,304
|
|
20240426,122200,1506903825,2240,2240,2240,2240,0
|
|
20240426,122100,1506903825,2240,2240,2240,2240,0
|
|
20240426,122000,1506903825,2240,2240,2240,2240,9
|
|
20240426,121900,1506883665,2240,2240,2240,2240,500
|
|
20240426,121800,1505763665,2240,2240,2240,2240,0
|
|
20240426,121700,1505763665,2240,2245,2245,2240,41
|
|
20240426,121600,1505671625,2245,2245,2245,2245,30
|
|
20240426,121500,1505604275,2245,2240,2245,2240,21
|
|
20240426,121400,1505557150,2245,2245,2245,2245,205
|
|
20240426,121300,1505096925,2245,2245,2245,2245,0
|
|
20240426,121200,1505096925,2245,2245,2245,2245,1898
|
|
20240426,121100,1500835915,2245,2245,2245,2245,0
|
|
20240426,121000,1500835915,2245,2245,2245,2245,13
|
|
20240426,120900,1500806730,2245,2245,2245,2245,8
|
|
20240426,120800,1500788770,2250,2250,2250,2250,50
|
|
20240426,120700,1500676270,2250,2250,2250,2250,0
|
|
20240426,120600,1500676270,2250,2245,2250,2245,189
|
|
20240426,120500,1500251090,2245,2245,2245,2245,0
|
|
20240426,120400,1500251090,2245,2245,2245,2240,1815
|
|
20240426,120300,1496177415,2250,2245,2250,2245,1339
|
|
20240426,120200,1493170665,2250,2245,2250,2245,902
|
|
20240426,120100,1491145105,2245,2245,2245,2245,1262
|
|
20240426,120000,1488311915,2245,2245,2245,2245,0
|
|
20240426,115900,1488311915,2245,2245,2245,2245,0
|
|
20240426,115800,1488311915,2245,2245,2245,2245,100
|
|
20240426,115700,1488087415,2250,2250,2250,2250,22
|
|
20240426,115600,1488037915,2245,2250,2250,2245,1001
|
|
20240426,115500,1485790665,2245,2245,2245,2245,0
|
|
20240426,115400,1485790665,2245,2250,2250,2245,358
|
|
20240426,115300,1484985250,2250,2250,2250,2250,0
|
|
20240426,115200,1484985250,2250,2250,2250,2245,439
|
|
20240426,115100,1483997505,2250,2250,2250,2250,0
|
|
20240426,115000,1483997505,2250,2250,2250,2250,0
|
|
20240426,114900,1483997505,2250,2250,2250,2250,1888
|
|
20240426,114800,1479749505,2250,2250,2255,2245,1575
|
|
20240426,114700,1476205755,2245,2245,2245,2245,1
|
|
20240426,114600,1476203510,2245,2245,2245,2245,1227
|
|
20240426,114500,1473448895,2245,2245,2245,2245,1
|
|
20240426,114400,1473446650,2235,2240,2240,2235,970
|
|
20240426,114300,1471274340,2240,2240,2240,2240,0
|
|
20240426,114200,1471274340,2240,2240,2240,2240,14
|
|
20240426,114100,1471242980,2240,2240,2240,2240,0
|
|
20240426,114000,1471242980,2240,2235,2240,2230,528
|
|
20240426,113900,1470064405,2235,2240,2240,2235,2592
|
|
20240426,113800,1464261700,2245,2245,2245,2245,247
|
|
20240426,113700,1463707185,2245,2245,2245,2245,16
|
|
20240426,113600,1463671265,2240,2245,2245,2240,203
|
|
20240426,113500,1463215970,2240,2240,2240,2240,1
|
|
20240426,113400,1463213730,2240,2250,2250,2240,239
|
|
20240426,113300,1462678270,2240,2240,2240,2240,230
|
|
20240426,113200,1462163070,2250,2245,2250,2245,41
|
|
20240426,113100,1462071020,2245,2245,2245,2245,20
|
|
20240426,113000,1462026120,2245,2245,2245,2245,0
|
|
20240426,112900,1462026120,2245,2245,2245,2245,500
|
|
20240426,112800,1460903620,2245,2245,2245,2245,0
|
|
20240426,112700,1460903620,2245,2245,2245,2245,1743
|
|
20240426,112600,1456990585,2245,2245,2245,2245,10
|
|
20240426,112500,1456968135,2245,2245,2245,2245,228
|
|
20240426,112400,1456456275,2245,2245,2245,2245,5
|
|
20240426,112300,1456445050,2245,2245,2245,2245,0
|
|
20240426,112200,1456445050,2245,2245,2245,2245,5
|
|
20240426,112100,1456433825,2245,2235,2245,2235,765
|
|
20240426,112000,1454723210,2235,2240,2240,2235,600
|
|
20240426,111900,1453380980,2240,2245,2245,2240,998
|
|
20240426,111800,1451140520,2245,2245,2245,2245,667
|
|
20240426,111700,1449643105,2245,2245,2245,2245,426
|
|
20240426,111600,1448686735,2250,2250,2250,2245,21
|
|
20240426,111500,1448639490,2250,2245,2250,2235,676
|
|
20240426,111400,1447123895,2240,2245,2245,2235,3516
|
|
20240426,111300,1439249270,2255,2250,2255,2230,19251
|
|
20240426,111200,1396201065,2250,2250,2250,2250,1556
|
|
20240426,111100,1392700065,2250,2250,2250,2250,1954
|
|
20240426,111000,1388303565,2255,2255,2255,2255,20
|
|
20240426,110900,1388258465,2255,2255,2255,2255,45
|
|
20240426,110800,1388156990,2255,2250,2255,2250,290
|
|
20240426,110700,1387504440,2250,2260,2260,2250,2013
|
|
20240426,110600,1382965310,2260,2260,2260,2260,2
|
|
20240426,110500,1382960790,2260,2260,2260,2260,1
|
|
20240426,110400,1382958530,2260,2260,2260,2260,17
|
|
20240426,110300,1382920110,2260,2250,2260,2250,669
|
|
20240426,110200,1381408180,2260,2255,2260,2250,827
|
|
20240426,110100,1379546900,2260,2260,2260,2260,42
|
|
20240426,110000,1379451980,2255,2255,2260,2255,143
|
|
20240426,105900,1379129510,2255,2260,2260,2250,568
|
|
20240426,105800,1377851495,2250,2260,2260,2250,1427
|
|
20240426,105700,1374638455,2260,2260,2260,2260,0
|
|
20240426,105600,1374638455,2260,2260,2260,2260,1
|
|
20240426,105500,1374636195,2260,2260,2260,2260,1
|
|
20240426,105400,1374633935,2255,2255,2255,2255,358
|
|
20240426,105300,1373826645,2255,2260,2260,2255,537
|
|
20240426,105200,1372613525,2260,2260,2260,2260,0
|
|
20240426,105100,1372613525,2260,2260,2260,2260,22
|
|
20240426,105000,1372563805,2260,2260,2260,2260,641
|
|
20240426,104900,1371115145,2260,2260,2265,2260,2275
|
|
20240426,104800,1365968665,2260,2265,2265,2260,3389
|
|
20240426,104700,1358309480,2265,2265,2265,2265,2
|
|
20240426,104600,1358304950,2260,2265,2265,2260,541
|
|
20240426,104500,1357082085,2265,2265,2265,2265,1500
|
|
20240426,104400,1353684585,2260,2270,2270,2260,636
|
|
20240426,104300,1352246585,2265,2260,2265,2260,3154
|
|
20240426,104200,1345102780,2260,2260,2260,2260,407
|
|
20240426,104100,1344182960,2260,2260,2260,2260,1120
|
|
20240426,104000,1341651760,2260,2260,2265,2260,2212
|
|
20240426,103900,1336652340,2260,2255,2260,2255,22
|
|
20240426,103800,1336602705,2255,2255,2255,2255,1361
|
|
20240426,103700,1333533650,2255,2250,2255,2250,409
|
|
20240426,103600,1332611365,2250,2245,2250,2240,4637
|
|
20240426,103500,1322209965,2245,2255,2255,2245,3572
|
|
20240426,103400,1314181670,2250,2250,2250,2250,1
|
|
20240426,103300,1314179420,2255,2260,2260,2255,303
|
|
20240426,103200,1313495905,2260,2260,2260,2260,564
|
|
20240426,103100,1312221265,2260,2255,2260,2255,111
|
|
20240426,103000,1311970910,2255,2255,2255,2255,1
|
|
20240426,102900,1311968655,2260,2255,2260,2255,629
|
|
20240426,102800,1310547760,2255,2245,2255,2245,1561
|
|
20240426,102700,1307034460,2245,2250,2250,2245,5030
|
|
20240426,102600,1295732390,2250,2255,2255,2250,2200
|
|
20240426,102500,1290782170,2250,2250,2265,2245,902
|
|
20240426,102400,1288740755,2250,2255,2255,2250,1623
|
|
20240426,102300,1285086375,2265,2265,2265,2265,194
|
|
20240426,102200,1284646965,2265,2260,2265,2260,247
|
|
20240426,102100,1284087795,2265,2265,2265,2260,233
|
|
20240426,102000,1283560460,2260,2260,2260,2260,138
|
|
20240426,101900,1283248580,2255,2265,2265,2255,123
|
|
20240426,101800,1282971155,2265,2255,2265,2250,2951
|
|
20240426,101700,1276287730,2260,2255,2260,2255,4604
|
|
20240426,101600,1265892305,2250,2250,2250,2250,4511
|
|
20240426,101500,1255742555,2250,2250,2250,2250,5657
|
|
20240426,101400,1243014305,2260,2260,2260,2260,0
|
|
20240426,101300,1243014305,2260,2260,2260,2260,769
|
|
20240426,101200,1241276365,2260,2260,2260,2250,956
|
|
20240426,101100,1239116285,2250,2260,2260,2250,291
|
|
20240426,101000,1238460765,2250,2260,2260,2250,2172
|
|
20240426,100900,1233569750,2255,2260,2260,2255,544
|
|
20240426,100800,1232342900,2260,2260,2260,2255,4904
|
|
20240426,100700,1221281360,2255,2255,2255,2255,528
|
|
20240426,100600,1220090720,2255,2260,2260,2255,5492
|
|
20240426,100500,1207685300,2255,2255,2255,2255,177
|
|
20240426,100400,1207286165,2255,2255,2255,2250,2511
|
|
20240426,100300,1201623885,2255,2255,2255,2250,3291
|
|
20240426,100200,1194218840,2255,2255,2255,2250,740
|
|
20240426,100100,1192551560,2255,2255,2255,2250,100
|
|
20240426,100000,1192326170,2255,2260,2260,2255,461
|
|
20240426,095900,1191284605,2260,2255,2260,2250,2789
|
|
20240426,095800,1184989765,2255,2255,2255,2250,8572
|
|
20240426,095700,1165667450,2255,2260,2260,2255,1487
|
|
20240426,095600,1162312980,2255,2260,2260,2255,2728
|
|
20240426,095500,1156147750,2260,2260,2265,2260,867
|
|
20240426,095400,1154187795,2265,2260,2265,2260,3012
|
|
20240426,095300,1147380645,2260,2270,2270,2260,2008
|
|
20240426,095200,1142829500,2275,2280,2280,2270,704
|
|
20240426,095100,1141227920,2280,2275,2280,2275,172
|
|
20240426,095000,1140836605,2280,2280,2280,2275,1316
|
|
20240426,094900,1137839300,2280,2275,2280,2275,2327
|
|
20240426,094800,1132540505,2280,2275,2280,2275,181
|
|
20240426,094700,1132128720,2275,2270,2275,2250,5052
|
|
20240426,094600,1120669085,2255,2275,2275,2255,7196
|
|
20240426,094500,1104423605,2270,2280,2280,2265,2228
|
|
20240426,094400,1099363295,2270,2275,2280,2270,1993
|
|
20240426,094300,1094824660,2275,2270,2280,2270,244
|
|
20240426,094200,1094270190,2275,2260,2275,2260,1620
|
|
20240426,094100,1090600810,2255,2285,2285,2255,6129
|
|
20240426,094000,1076747520,2285,2290,2295,2260,20181
|
|
20240426,093900,1030773510,2295,2290,2295,2290,2656
|
|
20240426,093800,1024685165,2290,2300,2300,2290,8329
|
|
20240426,093700,1005559495,2300,2305,2310,2300,11772
|
|
20240426,093600,978481980,2305,2310,2310,2300,4767
|
|
20240426,093500,967487505,2315,2325,2325,2310,3467
|
|
20240426,093400,959462145,2325,2315,2330,2310,13091
|
|
20240426,093300,929104830,2315,2310,2315,2305,12618
|
|
20240426,093200,900003990,2305,2315,2315,2305,15240
|
|
20240426,093100,864823410,2315,2320,2325,2310,11734
|
|
20240426,093000,837617465,2320,2335,2340,2310,19048
|
|
20240426,092900,793350520,2340,2325,2340,2320,49666
|
|
20240426,092800,677540895,2325,2295,2325,2290,38165
|
|
20240426,092700,589565815,2295,2300,2300,2290,5637
|
|
20240426,092600,576621525,2305,2300,2305,2290,27102
|
|
20240426,092500,514303590,2285,2280,2320,2275,61452
|
|
20240426,092400,372908935,2280,2285,2295,2280,58854
|
|
20240426,092300,238314925,2280,2240,2280,2240,41154
|
|
20240426,092200,145476555,2240,2210,2240,2205,15855
|
|
20240426,092100,110270040,2205,2205,2210,2200,626
|
|
20240426,092000,108888650,2205,2215,2215,2205,1531
|
|
20240426,091900,105509815,2215,2215,2215,2210,3943
|
|
20240426,091800,96781475,2215,2210,2215,2210,2605
|
|
20240426,091700,91016195,2200,2210,2215,2200,1575
|
|
20240426,091600,87534250,2205,2210,2210,2205,2819
|
|
20240426,091500,81305010,2210,2185,2215,2185,15301
|
|
20240426,091400,47588350,2185,2170,2190,2170,2790
|
|
20240426,091300,41498460,2170,2180,2180,2170,202
|
|
20240426,091200,41059100,2180,2180,2180,2180,39
|
|
20240426,091100,40974080,2180,2180,2180,2180,0
|
|
20240426,091000,40974080,2180,2170,2180,2170,2
|
|
20240426,090900,40969730,2175,2185,2185,2175,84
|
|
20240426,090800,40786505,2185,2170,2185,2170,302
|
|
20240426,090700,40131150,2190,2190,2190,2190,41
|
|
20240426,090600,40041360,2190,2190,2190,2155,10193
|
|
20240426,090500,17921555,2185,2185,2185,2185,51
|
|
20240426,090400,17810120,2190,2190,2190,2190,5
|
|
20240426,090300,17799170,2180,2190,2190,2180,824
|
|
20240426,090200,15994850,2190,2185,2190,2185,1199
|
|
20240426,090100,13370745,2190,2180,2190,2180,143
|
|
20240426,090000,13058995,2180,2170,2190,2170,5518
|