753 lines
38 KiB
CSV
753 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,213000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,212900,30043069725,5450,5450,5450,5450,0
|
|
20240426,212800,30043069725,5450,5450,5450,5450,0
|
|
20240426,212700,30043069725,5450,5450,5450,5450,0
|
|
20240426,212600,30043069725,5450,5450,5450,5450,0
|
|
20240426,212500,30043069725,5450,5450,5450,5450,0
|
|
20240426,212400,30043069725,5450,5450,5450,5450,0
|
|
20240426,212300,30043069725,5450,5450,5450,5450,0
|
|
20240426,212200,30043069725,5450,5450,5450,5450,0
|
|
20240426,212100,30043069725,5450,5450,5450,5450,0
|
|
20240426,212000,30043069725,5450,5450,5450,5450,0
|
|
20240426,211900,30043069725,5450,5450,5450,5450,0
|
|
20240426,211800,30043069725,5450,5450,5450,5450,0
|
|
20240426,211700,30043069725,5450,5450,5450,5450,0
|
|
20240426,211600,30043069725,5450,5450,5450,5450,0
|
|
20240426,211500,30043069725,5450,5450,5450,5450,0
|
|
20240426,211400,30043069725,5450,5450,5450,5450,0
|
|
20240426,211300,30043069725,5450,5450,5450,5450,0
|
|
20240426,211200,30043069725,5450,5450,5450,5450,0
|
|
20240426,211100,30043069725,5450,5450,5450,5450,0
|
|
20240426,211000,30043069725,5450,5450,5450,5450,0
|
|
20240426,210900,30043069725,5450,5450,5450,5450,0
|
|
20240426,210800,30043069725,5450,5450,5450,5450,0
|
|
20240426,210700,30043069725,5450,5450,5450,5450,0
|
|
20240426,210600,30043069725,5450,5450,5450,5450,0
|
|
20240426,210500,30043069725,5450,5450,5450,5450,0
|
|
20240426,210400,30043069725,5450,5450,5450,5450,0
|
|
20240426,210300,30043069725,5450,5450,5450,5450,0
|
|
20240426,210200,30043069725,5450,5450,5450,5450,0
|
|
20240426,210100,30043069725,5450,5450,5450,5450,0
|
|
20240426,210000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,205900,30043069725,5450,5450,5450,5450,0
|
|
20240426,205800,30043069725,5450,5450,5450,5450,0
|
|
20240426,205700,30043069725,5450,5450,5450,5450,0
|
|
20240426,205600,30043069725,5450,5450,5450,5450,0
|
|
20240426,205500,30043069725,5450,5450,5450,5450,0
|
|
20240426,205400,30043069725,5450,5450,5450,5450,0
|
|
20240426,205300,30043069725,5450,5450,5450,5450,0
|
|
20240426,205200,30043069725,5450,5450,5450,5450,0
|
|
20240426,205100,30043069725,5450,5450,5450,5450,0
|
|
20240426,205000,30043069725,5450,5450,5450,5450,0
|
|
20240426,204900,30043069725,5450,5450,5450,5450,0
|
|
20240426,204800,30043069725,5450,5450,5450,5450,0
|
|
20240426,204700,30043069725,5450,5450,5450,5450,0
|
|
20240426,204600,30043069725,5450,5450,5450,5450,0
|
|
20240426,204500,30043069725,5450,5450,5450,5450,0
|
|
20240426,204400,30043069725,5450,5450,5450,5450,0
|
|
20240426,204300,30043069725,5450,5450,5450,5450,0
|
|
20240426,204200,30043069725,5450,5450,5450,5450,0
|
|
20240426,204100,30043069725,5450,5450,5450,5450,0
|
|
20240426,204000,30043069725,5450,5450,5450,5450,0
|
|
20240426,203900,30043069725,5450,5450,5450,5450,0
|
|
20240426,203800,30043069725,5450,5450,5450,5450,0
|
|
20240426,203700,30043069725,5450,5450,5450,5450,0
|
|
20240426,203600,30043069725,5450,5450,5450,5450,0
|
|
20240426,203500,30043069725,5450,5450,5450,5450,0
|
|
20240426,203400,30043069725,5450,5450,5450,5450,0
|
|
20240426,203300,30043069725,5450,5450,5450,5450,0
|
|
20240426,203200,30043069725,5450,5450,5450,5450,0
|
|
20240426,203100,30043069725,5450,5450,5450,5450,0
|
|
20240426,203000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,202900,30043069725,5450,5450,5450,5450,0
|
|
20240426,202800,30043069725,5450,5450,5450,5450,0
|
|
20240426,202700,30043069725,5450,5450,5450,5450,0
|
|
20240426,202600,30043069725,5450,5450,5450,5450,0
|
|
20240426,202500,30043069725,5450,5450,5450,5450,0
|
|
20240426,202400,30043069725,5450,5450,5450,5450,0
|
|
20240426,202300,30043069725,5450,5450,5450,5450,0
|
|
20240426,202200,30043069725,5450,5450,5450,5450,0
|
|
20240426,202100,30043069725,5450,5450,5450,5450,0
|
|
20240426,202000,30043069725,5450,5450,5450,5450,0
|
|
20240426,201900,30043069725,5450,5450,5450,5450,0
|
|
20240426,201800,30043069725,5450,5450,5450,5450,0
|
|
20240426,201700,30043069725,5450,5450,5450,5450,0
|
|
20240426,201600,30043069725,5450,5450,5450,5450,0
|
|
20240426,201500,30043069725,5450,5450,5450,5450,0
|
|
20240426,201400,30043069725,5450,5450,5450,5450,0
|
|
20240426,201300,30043069725,5450,5450,5450,5450,0
|
|
20240426,201200,30043069725,5450,5450,5450,5450,0
|
|
20240426,201100,30043069725,5450,5450,5450,5450,0
|
|
20240426,201000,30043069725,5450,5450,5450,5450,0
|
|
20240426,200900,30043069725,5450,5450,5450,5450,0
|
|
20240426,200800,30043069725,5450,5450,5450,5450,0
|
|
20240426,200700,30043069725,5450,5450,5450,5450,0
|
|
20240426,200600,30043069725,5450,5450,5450,5450,0
|
|
20240426,200500,30043069725,5450,5450,5450,5450,0
|
|
20240426,200400,30043069725,5450,5450,5450,5450,0
|
|
20240426,200300,30043069725,5450,5450,5450,5450,0
|
|
20240426,200200,30043069725,5450,5450,5450,5450,0
|
|
20240426,200100,30043069725,5450,5450,5450,5450,0
|
|
20240426,200000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,195900,30043069725,5450,5450,5450,5450,0
|
|
20240426,195800,30043069725,5450,5450,5450,5450,0
|
|
20240426,195700,30043069725,5450,5450,5450,5450,0
|
|
20240426,195600,30043069725,5450,5450,5450,5450,0
|
|
20240426,195500,30043069725,5450,5450,5450,5450,0
|
|
20240426,195400,30043069725,5450,5450,5450,5450,0
|
|
20240426,195300,30043069725,5450,5450,5450,5450,0
|
|
20240426,195200,30043069725,5450,5450,5450,5450,0
|
|
20240426,195100,30043069725,5450,5450,5450,5450,0
|
|
20240426,195000,30043069725,5450,5450,5450,5450,0
|
|
20240426,194900,30043069725,5450,5450,5450,5450,0
|
|
20240426,194800,30043069725,5450,5450,5450,5450,0
|
|
20240426,194700,30043069725,5450,5450,5450,5450,0
|
|
20240426,194600,30043069725,5450,5450,5450,5450,0
|
|
20240426,194500,30043069725,5450,5450,5450,5450,0
|
|
20240426,194400,30043069725,5450,5450,5450,5450,0
|
|
20240426,194300,30043069725,5450,5450,5450,5450,0
|
|
20240426,194200,30043069725,5450,5450,5450,5450,0
|
|
20240426,194100,30043069725,5450,5450,5450,5450,0
|
|
20240426,194000,30043069725,5450,5450,5450,5450,0
|
|
20240426,193900,30043069725,5450,5450,5450,5450,0
|
|
20240426,193800,30043069725,5450,5450,5450,5450,0
|
|
20240426,193700,30043069725,5450,5450,5450,5450,0
|
|
20240426,193600,30043069725,5450,5450,5450,5450,0
|
|
20240426,193500,30043069725,5450,5450,5450,5450,0
|
|
20240426,193400,30043069725,5450,5450,5450,5450,0
|
|
20240426,193300,30043069725,5450,5450,5450,5450,0
|
|
20240426,193200,30043069725,5450,5450,5450,5450,0
|
|
20240426,193100,30043069725,5450,5450,5450,5450,0
|
|
20240426,193000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,192900,30043069725,5450,5450,5450,5450,0
|
|
20240426,192800,30043069725,5450,5450,5450,5450,0
|
|
20240426,192700,30043069725,5450,5450,5450,5450,0
|
|
20240426,192600,30043069725,5450,5450,5450,5450,0
|
|
20240426,192500,30043069725,5450,5450,5450,5450,0
|
|
20240426,192400,30043069725,5450,5450,5450,5450,0
|
|
20240426,192300,30043069725,5450,5450,5450,5450,0
|
|
20240426,192200,30043069725,5450,5450,5450,5450,0
|
|
20240426,192100,30043069725,5450,5450,5450,5450,0
|
|
20240426,192000,30043069725,5450,5450,5450,5450,0
|
|
20240426,191900,30043069725,5450,5450,5450,5450,0
|
|
20240426,191800,30043069725,5450,5450,5450,5450,0
|
|
20240426,191700,30043069725,5450,5450,5450,5450,0
|
|
20240426,191600,30043069725,5450,5450,5450,5450,0
|
|
20240426,191500,30043069725,5450,5450,5450,5450,0
|
|
20240426,191400,30043069725,5450,5450,5450,5450,0
|
|
20240426,191300,30043069725,5450,5450,5450,5450,0
|
|
20240426,191200,30043069725,5450,5450,5450,5450,0
|
|
20240426,191100,30043069725,5450,5450,5450,5450,0
|
|
20240426,191000,30043069725,5450,5450,5450,5450,0
|
|
20240426,190900,30043069725,5450,5450,5450,5450,0
|
|
20240426,190800,30043069725,5450,5450,5450,5450,0
|
|
20240426,190700,30043069725,5450,5450,5450,5450,0
|
|
20240426,190600,30043069725,5450,5450,5450,5450,0
|
|
20240426,190500,30043069725,5450,5450,5450,5450,0
|
|
20240426,190400,30043069725,5450,5450,5450,5450,0
|
|
20240426,190300,30043069725,5450,5450,5450,5450,0
|
|
20240426,190200,30043069725,5450,5450,5450,5450,0
|
|
20240426,190100,30043069725,5450,5450,5450,5450,0
|
|
20240426,190000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,185900,30043069725,5450,5450,5450,5450,0
|
|
20240426,185800,30043069725,5450,5450,5450,5450,0
|
|
20240426,185700,30043069725,5450,5450,5450,5450,0
|
|
20240426,185600,30043069725,5450,5450,5450,5450,0
|
|
20240426,185500,30043069725,5450,5450,5450,5450,0
|
|
20240426,185400,30043069725,5450,5450,5450,5450,0
|
|
20240426,185300,30043069725,5450,5450,5450,5450,0
|
|
20240426,185200,30043069725,5450,5450,5450,5450,0
|
|
20240426,185100,30043069725,5450,5450,5450,5450,0
|
|
20240426,185000,30043069725,5450,5450,5450,5450,0
|
|
20240426,184900,30043069725,5450,5450,5450,5450,0
|
|
20240426,184800,30043069725,5450,5450,5450,5450,0
|
|
20240426,184700,30043069725,5450,5450,5450,5450,0
|
|
20240426,184600,30043069725,5450,5450,5450,5450,0
|
|
20240426,184500,30043069725,5450,5450,5450,5450,0
|
|
20240426,184400,30043069725,5450,5450,5450,5450,0
|
|
20240426,184300,30043069725,5450,5450,5450,5450,0
|
|
20240426,184200,30043069725,5450,5450,5450,5450,0
|
|
20240426,184100,30043069725,5450,5450,5450,5450,0
|
|
20240426,184000,30043069725,5450,5450,5450,5450,0
|
|
20240426,183900,30043069725,5450,5450,5450,5450,0
|
|
20240426,183800,30043069725,5450,5450,5450,5450,0
|
|
20240426,183700,30043069725,5450,5450,5450,5450,0
|
|
20240426,183600,30043069725,5450,5450,5450,5450,0
|
|
20240426,183500,30043069725,5450,5450,5450,5450,0
|
|
20240426,183400,30043069725,5450,5450,5450,5450,0
|
|
20240426,183300,30043069725,5450,5450,5450,5450,0
|
|
20240426,183200,30043069725,5450,5450,5450,5450,0
|
|
20240426,183100,30043069725,5450,5450,5450,5450,0
|
|
20240426,183000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,182900,30043069725,5450,5450,5450,5450,0
|
|
20240426,182800,30043069725,5450,5450,5450,5450,0
|
|
20240426,182700,30043069725,5450,5450,5450,5450,0
|
|
20240426,182600,30043069725,5450,5450,5450,5450,0
|
|
20240426,182500,30043069725,5450,5450,5450,5450,0
|
|
20240426,182400,30043069725,5450,5450,5450,5450,0
|
|
20240426,182300,30043069725,5450,5450,5450,5450,0
|
|
20240426,182200,30043069725,5450,5450,5450,5450,0
|
|
20240426,182100,30043069725,5450,5450,5450,5450,0
|
|
20240426,182000,30043069725,5450,5450,5450,5450,0
|
|
20240426,181900,30043069725,5450,5450,5450,5450,0
|
|
20240426,181800,30043069725,5450,5450,5450,5450,0
|
|
20240426,181700,30043069725,5450,5450,5450,5450,0
|
|
20240426,181600,30043069725,5450,5450,5450,5450,0
|
|
20240426,181500,30043069725,5450,5450,5450,5450,0
|
|
20240426,181400,30043069725,5450,5450,5450,5450,0
|
|
20240426,181300,30043069725,5450,5450,5450,5450,0
|
|
20240426,181200,30043069725,5450,5450,5450,5450,0
|
|
20240426,181100,30043069725,5450,5450,5450,5450,0
|
|
20240426,181000,30043069725,5450,5450,5450,5450,0
|
|
20240426,180900,30043069725,5450,5450,5450,5450,0
|
|
20240426,180800,30043069725,5450,5450,5450,5450,0
|
|
20240426,180700,30043069725,5450,5450,5450,5450,0
|
|
20240426,180600,30043069725,5450,5450,5450,5450,0
|
|
20240426,180500,30043069725,5450,5450,5450,5450,0
|
|
20240426,180400,30043069725,5450,5450,5450,5450,0
|
|
20240426,180300,30043069725,5450,5450,5450,5450,0
|
|
20240426,180200,30043069725,5450,5450,5450,5450,0
|
|
20240426,180100,30043069725,5450,5450,5450,5450,0
|
|
20240426,180000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,175900,30043069725,5450,5450,5450,5450,0
|
|
20240426,175800,30043069725,5450,5450,5450,5450,0
|
|
20240426,175700,30043069725,5450,5450,5450,5450,0
|
|
20240426,175600,30043069725,5450,5450,5450,5450,0
|
|
20240426,175500,30043069725,5450,5450,5450,5450,0
|
|
20240426,175400,30043069725,5450,5450,5450,5450,0
|
|
20240426,175300,30043069725,5450,5450,5450,5450,0
|
|
20240426,175200,30043069725,5450,5450,5450,5450,0
|
|
20240426,175100,30043069725,5450,5450,5450,5450,0
|
|
20240426,175000,30043069725,5450,5450,5450,5450,0
|
|
20240426,174900,30043069725,5450,5450,5450,5450,0
|
|
20240426,174800,30043069725,5450,5450,5450,5450,0
|
|
20240426,174700,30043069725,5450,5450,5450,5450,0
|
|
20240426,174600,30043069725,5450,5450,5450,5450,0
|
|
20240426,174500,30043069725,5450,5450,5450,5450,0
|
|
20240426,174400,30043069725,5450,5450,5450,5450,0
|
|
20240426,174300,30043069725,5450,5450,5450,5450,0
|
|
20240426,174200,30043069725,5450,5450,5450,5450,0
|
|
20240426,174100,30043069725,5450,5450,5450,5450,0
|
|
20240426,174000,30043069725,5450,5450,5450,5450,0
|
|
20240426,173900,30043069725,5450,5450,5450,5450,0
|
|
20240426,173800,30043069725,5450,5450,5450,5450,0
|
|
20240426,173700,30043069725,5450,5450,5450,5450,0
|
|
20240426,173600,30043069725,5450,5450,5450,5450,0
|
|
20240426,173500,30043069725,5450,5450,5450,5450,0
|
|
20240426,173400,30043069725,5450,5450,5450,5450,0
|
|
20240426,173300,30043069725,5450,5450,5450,5450,0
|
|
20240426,173200,30043069725,5450,5450,5450,5450,0
|
|
20240426,173100,30043069725,5450,5450,5450,5450,0
|
|
20240426,173000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,172900,30043069725,5450,5450,5450,5450,0
|
|
20240426,172800,30043069725,5450,5450,5450,5450,0
|
|
20240426,172700,30043069725,5450,5450,5450,5450,0
|
|
20240426,172600,30043069725,5450,5450,5450,5450,0
|
|
20240426,172500,30043069725,5450,5450,5450,5450,0
|
|
20240426,172400,30043069725,5450,5450,5450,5450,0
|
|
20240426,172300,30043069725,5450,5450,5450,5450,0
|
|
20240426,172200,30043069725,5450,5450,5450,5450,0
|
|
20240426,172100,30043069725,5450,5450,5450,5450,0
|
|
20240426,172000,30043069725,5450,5450,5450,5450,0
|
|
20240426,171900,30043069725,5450,5450,5450,5450,0
|
|
20240426,171800,30043069725,5450,5450,5450,5450,0
|
|
20240426,171700,30043069725,5450,5450,5450,5450,0
|
|
20240426,171600,30043069725,5450,5450,5450,5450,0
|
|
20240426,171500,30043069725,5450,5450,5450,5450,0
|
|
20240426,171400,30043069725,5450,5450,5450,5450,0
|
|
20240426,171300,30043069725,5450,5450,5450,5450,0
|
|
20240426,171200,30043069725,5450,5450,5450,5450,0
|
|
20240426,171100,30043069725,5450,5450,5450,5450,0
|
|
20240426,171000,30043069725,5450,5450,5450,5450,0
|
|
20240426,170900,30043069725,5450,5450,5450,5450,0
|
|
20240426,170800,30043069725,5450,5450,5450,5450,0
|
|
20240426,170700,30043069725,5450,5450,5450,5450,0
|
|
20240426,170600,30043069725,5450,5450,5450,5450,0
|
|
20240426,170500,30043069725,5450,5450,5450,5450,0
|
|
20240426,170400,30043069725,5450,5450,5450,5450,0
|
|
20240426,170300,30043069725,5450,5450,5450,5450,0
|
|
20240426,170200,30043069725,5450,5450,5450,5450,0
|
|
20240426,170100,30043069725,5450,5450,5450,5450,0
|
|
20240426,170000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,165900,30043069725,5450,5450,5450,5450,0
|
|
20240426,165800,30043069725,5450,5450,5450,5450,0
|
|
20240426,165700,30043069725,5450,5450,5450,5450,0
|
|
20240426,165600,30043069725,5450,5450,5450,5450,0
|
|
20240426,165500,30043069725,5450,5450,5450,5450,0
|
|
20240426,165400,30043069725,5450,5450,5450,5450,0
|
|
20240426,165300,30043069725,5450,5450,5450,5450,0
|
|
20240426,165200,30043069725,5450,5450,5450,5450,0
|
|
20240426,165100,30043069725,5450,5450,5450,5450,0
|
|
20240426,165000,30043069725,5450,5450,5450,5450,0
|
|
20240426,164900,30043069725,5450,5450,5450,5450,0
|
|
20240426,164800,30043069725,5450,5450,5450,5450,0
|
|
20240426,164700,30043069725,5450,5450,5450,5450,0
|
|
20240426,164600,30043069725,5450,5450,5450,5450,0
|
|
20240426,164500,30043069725,5450,5450,5450,5450,0
|
|
20240426,164400,30043069725,5450,5450,5450,5450,0
|
|
20240426,164300,30043069725,5450,5450,5450,5450,0
|
|
20240426,164200,30043069725,5450,5450,5450,5450,0
|
|
20240426,164100,30043069725,5450,5450,5450,5450,0
|
|
20240426,164000,30043069725,5450,5450,5450,5450,0
|
|
20240426,163900,30043069725,5450,5450,5450,5450,0
|
|
20240426,163800,30043069725,5450,5450,5450,5450,0
|
|
20240426,163700,30043069725,5450,5450,5450,5450,0
|
|
20240426,163600,30043069725,5450,5450,5450,5450,0
|
|
20240426,163500,30043069725,5450,5450,5450,5450,0
|
|
20240426,163400,30043069725,5450,5450,5450,5450,0
|
|
20240426,163300,30043069725,5450,5450,5450,5450,0
|
|
20240426,163200,30043069725,5450,5450,5450,5450,0
|
|
20240426,163100,30043069725,5450,5450,5450,5450,0
|
|
20240426,163000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,162900,30043069725,5450,5450,5450,5450,0
|
|
20240426,162800,30043069725,5450,5450,5450,5450,0
|
|
20240426,162700,30043069725,5450,5450,5450,5450,0
|
|
20240426,162600,30043069725,5450,5450,5450,5450,0
|
|
20240426,162500,30043069725,5450,5450,5450,5450,0
|
|
20240426,162400,30043069725,5450,5450,5450,5450,0
|
|
20240426,162300,30043069725,5450,5450,5450,5450,0
|
|
20240426,162200,30043069725,5450,5450,5450,5450,0
|
|
20240426,162100,30043069725,5450,5450,5450,5450,0
|
|
20240426,162000,30043069725,5450,5450,5450,5450,0
|
|
20240426,161900,30043069725,5450,5450,5450,5450,0
|
|
20240426,161800,30043069725,5450,5450,5450,5450,0
|
|
20240426,161700,30043069725,5450,5450,5450,5450,0
|
|
20240426,161600,30043069725,5450,5450,5450,5450,0
|
|
20240426,161500,30043069725,5450,5450,5450,5450,0
|
|
20240426,161400,30043069725,5450,5450,5450,5450,0
|
|
20240426,161300,30043069725,5450,5450,5450,5450,0
|
|
20240426,161200,30043069725,5450,5450,5450,5450,0
|
|
20240426,161100,30043069725,5450,5450,5450,5450,0
|
|
20240426,161000,30043069725,5450,5450,5450,5450,0
|
|
20240426,160900,30043069725,5450,5450,5450,5450,0
|
|
20240426,160800,30043069725,5450,5450,5450,5450,0
|
|
20240426,160700,30043069725,5450,5450,5450,5450,0
|
|
20240426,160600,30043069725,5450,5450,5450,5450,0
|
|
20240426,160500,30043069725,5450,5450,5450,5450,0
|
|
20240426,160400,30043069725,5450,5450,5450,5450,0
|
|
20240426,160300,30043069725,5450,5450,5450,5450,0
|
|
20240426,160200,30043069725,5450,5450,5450,5450,0
|
|
20240426,160100,30043069725,5450,5450,5450,5450,0
|
|
20240426,160000,30043069725,5450,5450,5450,5450,57782
|
|
20240426,155900,30043069725,5450,5450,5450,5450,0
|
|
20240426,155800,30043069725,5450,5450,5450,5450,0
|
|
20240426,155700,30043069725,5450,5450,5450,5450,0
|
|
20240426,155600,30043069725,5450,5450,5450,5450,0
|
|
20240426,155500,30043069725,5450,5450,5450,5450,0
|
|
20240426,155400,30043069725,5450,5450,5450,5450,0
|
|
20240426,155300,30043069725,5450,5450,5450,5450,0
|
|
20240426,155200,30043069725,5450,5450,5450,5450,0
|
|
20240426,155100,30043069725,5450,5450,5450,5450,0
|
|
20240426,155000,30043069725,5450,5450,5450,5450,0
|
|
20240426,154900,30043069725,5450,5450,5450,5450,0
|
|
20240426,154800,30043069725,5450,5450,5450,5450,0
|
|
20240426,154700,30043069725,5450,5450,5450,5450,0
|
|
20240426,154600,30043069725,5450,5450,5450,5450,0
|
|
20240426,154500,30043069725,5450,5450,5450,5450,0
|
|
20240426,154400,30043069725,5450,5450,5450,5450,0
|
|
20240426,154300,30043069725,5450,5450,5450,5450,0
|
|
20240426,154200,30043069725,5450,5450,5450,5450,0
|
|
20240426,154100,30043069725,5450,5450,5450,5450,0
|
|
20240426,154000,30043069725,5450,5450,5450,5450,0
|
|
20240426,153900,30043069725,5450,5450,5450,5450,0
|
|
20240426,153800,30043069725,5450,5450,5450,5450,0
|
|
20240426,153700,30043069725,5450,5450,5450,5450,0
|
|
20240426,153600,30043069725,5450,5450,5450,5450,0
|
|
20240426,153500,30043069725,5450,5450,5450,5450,0
|
|
20240426,153400,30043069725,5450,5450,5450,5450,0
|
|
20240426,153300,30043069725,5450,5450,5450,5450,0
|
|
20240426,153200,30043069725,5450,5450,5450,5450,0
|
|
20240426,153100,30043069725,5450,5450,5450,5450,0
|
|
20240426,153000,30043069725,5450,5450,5450,5450,115564
|
|
20240426,152900,29728157825,5500,5500,5500,5500,0
|
|
20240426,152800,29728157825,5500,5500,5500,5500,0
|
|
20240426,152700,29728157825,5500,5500,5500,5500,0
|
|
20240426,152600,29728157825,5500,5500,5500,5500,0
|
|
20240426,152500,29728157825,5500,5500,5500,5500,0
|
|
20240426,152400,29728157825,5500,5500,5500,5500,0
|
|
20240426,152300,29728157825,5500,5500,5500,5500,0
|
|
20240426,152200,29728157825,5500,5500,5500,5500,0
|
|
20240426,152100,29728157825,5500,5500,5500,5500,0
|
|
20240426,152000,29728157825,5500,5500,5500,5500,0
|
|
20240426,151900,29728157825,5500,5480,5510,5440,50040
|
|
20240426,151800,29454492605,5480,5480,5520,5470,24013
|
|
20240426,151700,29322447275,5480,5520,5520,5480,17733
|
|
20240426,151600,29225013615,5510,5530,5530,5480,18951
|
|
20240426,151500,29120723285,5510,5550,5580,5510,52320
|
|
20240426,151400,28830317955,5540,5320,5560,5320,146497
|
|
20240426,151300,28028628505,5320,5340,5340,5320,1079
|
|
20240426,151200,28022882025,5330,5320,5340,5310,4244
|
|
20240426,151100,28000275585,5320,5300,5320,5300,3494
|
|
20240426,151000,27981699555,5300,5310,5310,5300,2148
|
|
20240426,150900,27970296575,5290,5310,5320,5290,3596
|
|
20240426,150800,27951227375,5300,5290,5310,5290,2435
|
|
20240426,150700,27938328805,5290,5320,5320,5290,6189
|
|
20240426,150600,27905510465,5320,5330,5340,5320,2503
|
|
20240426,150500,27892169445,5330,5330,5340,5320,974
|
|
20240426,150400,27886977735,5330,5320,5330,5320,184
|
|
20240426,150300,27885998555,5320,5310,5320,5300,3980
|
|
20240426,150200,27864865995,5310,5320,5320,5300,1024
|
|
20240426,150100,27859425955,5320,5320,5320,5300,1486
|
|
20240426,150000,27851540255,5320,5300,5330,5300,705
|
|
20240426,145900,27847790115,5300,5320,5340,5300,4151
|
|
20240426,145800,27825728885,5320,5330,5340,5320,2260
|
|
20240426,145700,27813683825,5340,5330,5340,5320,1425
|
|
20240426,145600,27806090815,5330,5330,5340,5330,1127
|
|
20240426,145500,27800073755,5330,5330,5340,5320,804
|
|
20240426,145400,27795786345,5330,5330,5340,5320,830
|
|
20240426,145300,27791364235,5320,5340,5340,5320,2828
|
|
20240426,145200,27776316845,5340,5320,5350,5320,2746
|
|
20240426,145100,27761640195,5320,5330,5330,5320,780
|
|
20240426,145000,27757486455,5320,5320,5320,5290,16452
|
|
20240426,144900,27670106025,5310,5320,5340,5310,7038
|
|
20240426,144800,27632591035,5340,5310,5340,5310,1257
|
|
20240426,144700,27625893465,5310,5320,5330,5310,2360
|
|
20240426,144600,27613358305,5320,5310,5320,5300,5738
|
|
20240426,144500,27582922735,5310,5310,5320,5310,2026
|
|
20240426,144400,27572164145,5310,5320,5340,5310,2836
|
|
20240426,144300,27557085375,5340,5320,5340,5310,1057
|
|
20240426,144200,27551460795,5320,5320,5330,5310,740
|
|
20240426,144100,27547524935,5320,5330,5340,5310,2726
|
|
20240426,144000,27533014735,5330,5340,5350,5330,1957
|
|
20240426,143900,27522579035,5340,5330,5350,5330,3410
|
|
20240426,143800,27504386325,5330,5320,5350,5320,940
|
|
20240426,143700,27499376385,5320,5340,5360,5320,4148
|
|
20240426,143600,27477279195,5340,5340,5370,5330,12190
|
|
20240426,143500,27412042205,5340,5320,5350,5320,4955
|
|
20240426,143400,27385610865,5310,5290,5320,5280,6020
|
|
20240426,143300,27353771475,5290,5300,5310,5270,20095
|
|
20240426,143200,27247511525,5300,5320,5320,5300,1003
|
|
20240426,143100,27242184925,5320,5310,5320,5300,1373
|
|
20240426,143000,27234897775,5300,5310,5330,5300,9924
|
|
20240426,142900,27182211875,5310,5320,5330,5310,2844
|
|
20240426,142800,27167079695,5330,5310,5330,5310,2610
|
|
20240426,142700,27153215005,5310,5320,5330,5300,6571
|
|
20240426,142600,27118315385,5330,5330,5330,5320,1209
|
|
20240426,142500,27111873355,5330,5300,5330,5300,5345
|
|
20240426,142400,27083485505,5300,5330,5330,5300,11057
|
|
20240426,142300,27024736925,5330,5340,5340,5330,2420
|
|
20240426,142200,27011833485,5340,5350,5360,5330,8820
|
|
20240426,142100,26964731075,5350,5360,5380,5350,1491
|
|
20240426,142000,26956741665,5380,5360,5390,5360,284
|
|
20240426,141900,26955218275,5360,5400,5400,5360,7759
|
|
20240426,141800,26913591295,5400,5370,5400,5360,3275
|
|
20240426,141700,26895987465,5370,5370,5380,5360,2082
|
|
20240426,141600,26884817795,5370,5360,5390,5360,4047
|
|
20240426,141500,26863045335,5360,5350,5380,5350,2424
|
|
20240426,141400,26850051565,5380,5380,5390,5350,7213
|
|
20240426,141300,26811334695,5380,5390,5390,5370,2390
|
|
20240426,141200,26798476085,5390,5390,5400,5380,5257
|
|
20240426,141100,26770145795,5400,5380,5420,5370,11867
|
|
20240426,141000,26706049465,5370,5380,5380,5370,1605
|
|
20240426,140900,26697414735,5350,5370,5370,5350,2020
|
|
20240426,140800,26686582685,5360,5370,5390,5360,3555
|
|
20240426,140700,26667506995,5370,5410,5430,5350,13699
|
|
20240426,140600,26593770315,5410,5330,5460,5320,34406
|
|
20240426,140500,26407693515,5330,5330,5340,5330,2158
|
|
20240426,140400,26396186735,5330,5340,5350,5320,4356
|
|
20240426,140300,26372950795,5340,5330,5360,5320,3477
|
|
20240426,140200,26354396555,5330,5310,5330,5300,10681
|
|
20240426,140100,26297604905,5300,5320,5330,5290,34660
|
|
20240426,140000,26113776405,5320,5360,5360,5320,7731
|
|
20240426,135900,26072543345,5360,5350,5360,5340,3886
|
|
20240426,135800,26051784715,5350,5360,5370,5350,2658
|
|
20240426,135700,26037558345,5360,5380,5380,5350,1545
|
|
20240426,135600,26029268635,5380,5390,5400,5350,13609
|
|
20240426,135500,25956139465,5400,5410,5420,5370,7832
|
|
20240426,135400,25913874445,5400,5350,5410,5340,11724
|
|
20240426,135300,25851013905,5350,5370,5380,5350,1118
|
|
20240426,135200,25845016095,5370,5370,5390,5370,1933
|
|
20240426,135100,25834625355,5360,5390,5390,5350,8626
|
|
20240426,135000,25788361825,5390,5380,5400,5370,2631
|
|
20240426,134900,25774206875,5380,5400,5400,5380,8307
|
|
20240426,134800,25729421765,5400,5400,5410,5400,3513
|
|
20240426,134700,25710444185,5400,5400,5430,5400,3091
|
|
20240426,134600,25693708645,5410,5380,5410,5380,4245
|
|
20240426,134500,25670847645,5370,5420,5430,5360,19866
|
|
20240426,134400,25563729505,5400,5390,5420,5380,3369
|
|
20240426,134300,25545521105,5390,5400,5400,5370,5571
|
|
20240426,134200,25515555145,5410,5390,5430,5390,6715
|
|
20240426,134100,25479307115,5390,5400,5410,5390,3559
|
|
20240426,134000,25460097305,5400,5430,5440,5390,9532
|
|
20240426,133900,25408525065,5440,5440,5460,5400,8620
|
|
20240426,133800,25361648865,5440,5430,5450,5390,22794
|
|
20240426,133700,25237930995,5430,5360,5450,5360,23559
|
|
20240426,133600,25110257765,5360,5350,5380,5340,2969
|
|
20240426,133500,25094365195,5360,5380,5380,5320,11404
|
|
20240426,133400,25033561865,5380,5360,5380,5340,5911
|
|
20240426,133300,25001894905,5350,5340,5360,5320,17091
|
|
20240426,133200,24910746605,5340,5380,5380,5340,7954
|
|
20240426,133100,24868186305,5370,5360,5390,5350,6494
|
|
20240426,133000,24833332595,5360,5380,5390,5340,21058
|
|
20240426,132900,24720571695,5390,5410,5430,5350,45227
|
|
20240426,132800,24477161305,5430,5450,5480,5400,27112
|
|
20240426,132700,24330028865,5470,5470,5490,5440,20849
|
|
20240426,132600,24215999385,5460,5440,5470,5440,4727
|
|
20240426,132500,24190238665,5450,5460,5460,5430,3467
|
|
20240426,132400,24171371315,5460,5410,5460,5400,7030
|
|
20240426,132300,24133262105,5400,5420,5450,5400,14593
|
|
20240426,132200,24054256425,5420,5420,5460,5410,7151
|
|
20240426,132100,24015428175,5410,5450,5450,5400,33723
|
|
20240426,132000,23832675565,5450,5440,5480,5440,12070
|
|
20240426,131900,23766821765,5460,5490,5500,5440,14423
|
|
20240426,131800,23687995465,5480,5500,5500,5470,3156
|
|
20240426,131700,23670707435,5490,5480,5500,5450,8169
|
|
20240426,131600,23625967005,5480,5480,5490,5430,18061
|
|
20240426,131500,23527470565,5480,5470,5490,5460,4849
|
|
20240426,131400,23500926155,5470,5470,5480,5460,10675
|
|
20240426,131300,23442575255,5470,5510,5530,5470,6259
|
|
20240426,131200,23408282125,5510,5540,5540,5510,6731
|
|
20240426,131100,23371137495,5540,5500,5560,5500,11822
|
|
20240426,131000,23305710765,5480,5540,5540,5480,14353
|
|
20240426,130900,23226673125,5530,5510,5550,5480,14405
|
|
20240426,130800,23147163185,5510,5460,5550,5460,18312
|
|
20240426,130700,23046333475,5460,5510,5520,5460,16896
|
|
20240426,130600,22953589415,5510,5470,5600,5470,60229
|
|
20240426,130500,22620219595,5480,5430,5490,5420,13593
|
|
20240426,130400,22545985105,5420,5440,5460,5410,33758
|
|
20240426,130300,22362776975,5440,5460,5470,5440,27565
|
|
20240426,130200,22212522035,5450,5440,5500,5430,46543
|
|
20240426,130100,21958573845,5440,5560,5570,5420,104518
|
|
20240426,130000,21385637315,5570,5640,5640,5550,44040
|
|
20240426,125900,21139783205,5640,5530,5670,5520,73712
|
|
20240426,125800,20725820495,5540,5570,5590,5520,43440
|
|
20240426,125700,20484678395,5570,5530,5610,5530,65259
|
|
20240426,125600,20120572645,5540,5550,5560,5510,26142
|
|
20240426,125500,19975845045,5550,5500,5580,5470,59859
|
|
20240426,125400,19644963435,5490,5530,5530,5460,41371
|
|
20240426,125300,19417870175,5530,5510,5530,5480,56997
|
|
20240426,125200,19103905305,5520,5540,5550,5510,29955
|
|
20240426,125100,18938366375,5540,5570,5590,5510,78607
|
|
20240426,125000,18502343115,5560,5590,5630,5550,81917
|
|
20240426,124900,18045532515,5580,5670,5670,5570,87646
|
|
20240426,124800,17553605875,5660,5650,5720,5630,142025
|
|
20240426,124700,16748906995,5650,5650,5790,5630,178695
|
|
20240426,124600,15731360625,5640,5680,5750,5600,278728
|
|
20240426,124500,14147743935,5670,5510,5690,5460,266607
|
|
20240426,124400,12665474145,5510,5270,5520,5260,181688
|
|
20240426,124300,11680361785,5270,5220,5280,5220,6217
|
|
20240426,124200,11647727075,5230,5220,5230,5210,2091
|
|
20240426,124100,11636811755,5210,5230,5250,5210,2505
|
|
20240426,124000,11623714345,5230,5270,5280,5230,6284
|
|
20240426,123900,11590658665,5270,5250,5290,5240,9131
|
|
20240426,123800,11542625705,5250,5190,5290,5180,19411
|
|
20240426,123700,11440609745,5190,5210,5210,5190,3131
|
|
20240426,123600,11424325335,5200,5210,5250,5200,10734
|
|
20240426,123500,11368353935,5210,5210,5220,5180,18464
|
|
20240426,123400,11272514415,5200,5220,5230,5200,5926
|
|
20240426,123300,11241608545,5210,5230,5240,5210,5646
|
|
20240426,123200,11212122205,5230,5230,5250,5220,6648
|
|
20240426,123100,11177333375,5230,5240,5250,5220,11758
|
|
20240426,123000,11115830355,5250,5210,5280,5200,16414
|
|
20240426,122900,11029857505,5200,5210,5220,5190,7018
|
|
20240426,122800,10993355855,5210,5210,5220,5190,12175
|
|
20240426,122700,10930047815,5210,5220,5230,5210,5052
|
|
20240426,122600,10903686815,5210,5230,5230,5210,3594
|
|
20240426,122500,10884937025,5230,5210,5230,5200,6656
|
|
20240426,122400,10850221465,5210,5250,5250,5200,6302
|
|
20240426,122300,10817367445,5250,5200,5260,5190,19382
|
|
20240426,122200,10715871795,5200,5200,5240,5200,10590
|
|
20240426,122100,10660707815,5210,5230,5250,5190,30099
|
|
20240426,122000,10503892265,5240,5260,5290,5210,37485
|
|
20240426,121900,10307408665,5240,5350,5370,5190,138060
|
|
20240426,121800,9579945095,5330,5380,5480,5320,187019
|
|
20240426,121700,8570079065,5320,5320,5320,5320,0
|
|
20240426,121600,8570079065,5320,5140,5320,5130,91864
|
|
20240426,121500,8087689395,5130,5100,5140,5090,1878
|
|
20240426,121400,8078083075,5100,5120,5120,5100,22
|
|
20240426,121300,8077970855,5120,5120,5120,5120,11
|
|
20240426,121200,8077914535,5100,5100,5120,5100,269
|
|
20240426,121100,8076541615,5120,5110,5120,5090,2671
|
|
20240426,121000,8062930155,5120,5100,5120,5100,8
|
|
20240426,120900,8062889295,5100,5120,5120,5100,2020
|
|
20240426,120800,8052577135,5120,5120,5120,5120,219
|
|
20240426,120700,8051455855,5120,5120,5120,5120,117
|
|
20240426,120600,8050856815,5110,5110,5140,5110,377
|
|
20240426,120500,8048930245,5110,5110,5130,5110,443
|
|
20240426,120400,8046658075,5100,5110,5150,5100,2218
|
|
20240426,120300,8035335465,5150,5150,5150,5100,4557
|
|
20240426,120200,8011977565,5160,5160,5160,5150,2805
|
|
20240426,120100,7997527435,5170,5150,5180,5130,7762
|
|
20240426,120000,7957490175,5150,5130,5150,5130,7407
|
|
20240426,115900,7919390875,5130,5110,5130,5100,1852
|
|
20240426,115800,7909912265,5100,5110,5110,5100,103
|
|
20240426,115700,7909386955,5100,5090,5100,5080,781
|
|
20240426,115600,7905406635,5090,5090,5090,5090,6
|
|
20240426,115500,7905376095,5080,5090,5090,5080,116
|
|
20240426,115400,7904786795,5080,5090,5090,5080,1210
|
|
20240426,115300,7898631425,5090,5090,5090,5090,122
|
|
20240426,115200,7898010445,5090,5080,5090,5080,322
|
|
20240426,115100,7896371475,5080,5090,5100,5080,1329
|
|
20240426,115000,7889616875,5090,5090,5090,5090,1267
|
|
20240426,114900,7883167845,5090,5090,5090,5090,81
|
|
20240426,114800,7882755555,5080,5080,5090,5080,87
|
|
20240426,114700,7882313585,5090,5080,5090,5080,192
|
|
20240426,114600,7881336315,5080,5100,5100,5080,81
|
|
20240426,114500,7880924155,5090,5100,5100,5090,67
|
|
20240426,114400,7880582935,5110,5140,5140,5110,433
|
|
20240426,114300,7878370085,5130,5080,5130,5080,2319
|
|
20240426,114200,7866489795,5080,5090,5100,5080,1588
|
|
20240426,114100,7858396035,5090,5070,5090,5070,260
|
|
20240426,114000,7857075195,5080,5070,5090,5070,276
|
|
20240426,113900,7855673185,5070,5090,5090,5070,75
|
|
20240426,113800,7855292855,5100,5090,5100,5090,40
|
|
20240426,113700,7855089055,5060,5080,5080,5060,1872
|
|
20240426,113600,7845596135,5080,5090,5090,5080,484
|
|
20240426,113500,7843134005,5100,5100,5100,5100,154
|
|
20240426,113400,7842348605,5100,5100,5110,5100,1104
|
|
20240426,113300,7836717605,5100,5100,5100,5100,6095
|
|
20240426,113200,7805633105,5100,5110,5110,5100,988
|
|
20240426,113100,7800590275,5110,5120,5130,5100,3728
|
|
20240426,113000,7781533695,5120,5120,5120,5110,956
|
|
20240426,112900,7776639765,5130,5130,5140,5130,397
|
|
20240426,112800,7774602575,5130,5120,5130,5120,1559
|
|
20240426,112700,7766620395,5120,5130,5140,5120,1414
|
|
20240426,112600,7759360205,5130,5120,5130,5120,1827
|
|
20240426,112500,7749987775,5130,5130,5130,5120,3108
|
|
20240426,112400,7734045715,5130,5130,5130,5130,1820
|
|
20240426,112300,7724709115,5130,5160,5160,5120,3045
|
|
20240426,112200,7709038395,5160,5130,5170,5130,17147
|
|
20240426,112100,7620745935,5120,5140,5140,5120,2086
|
|
20240426,112000,7610035995,5140,5120,5160,5120,8496
|
|
20240426,111900,7566326535,5120,5110,5120,5110,2634
|
|
20240426,111800,7552843865,5110,5100,5120,5090,1587
|
|
20240426,111700,7544745545,5100,5070,5130,5070,5728
|
|
20240426,111600,7515535405,5060,5070,5070,5050,1312
|
|
20240426,111500,7508896675,5060,5050,5070,5050,90
|
|
20240426,111400,7508441295,5060,5050,5060,5040,756
|
|
20240426,111300,7504623965,5050,5050,5060,5050,51
|
|
20240426,111200,7504366115,5050,5070,5070,5050,721
|
|
20240426,111100,7500715545,5070,5070,5070,5070,0
|
|
20240426,111000,7500715545,5070,5070,5070,5070,260
|
|
20240426,110900,7499397345,5070,5100,5100,5070,502
|
|
20240426,110800,7496839105,5100,5080,5100,5080,8540
|
|
20240426,110700,7453413315,5090,5060,5090,5060,1050
|
|
20240426,110600,7448091355,5040,5030,5060,5030,514
|
|
20240426,110500,7445501335,5030,5030,5040,5020,1232
|
|
20240426,110400,7439300115,5030,5030,5040,5030,1381
|
|
20240426,110300,7432353505,5030,5040,5040,5030,1483
|
|
20240426,110200,7424887595,5040,5070,5070,5040,3823
|
|
20240426,110100,7405615835,5070,5060,5070,5050,2404
|
|
20240426,110000,7393448715,5060,5100,5100,5060,2337
|
|
20240426,105900,7381589155,5100,5100,5100,5090,1322
|
|
20240426,105800,7374847535,5100,5090,5100,5070,5368
|
|
20240426,105700,7347534635,5090,5070,5090,5060,4264
|
|
20240426,105600,7325884085,5070,5070,5080,5070,301
|
|
20240426,105500,7324357115,5060,5070,5070,5060,2189
|
|
20240426,105400,7313279525,5070,5080,5080,5070,976
|
|
20240426,105300,7308330105,5080,5080,5090,5070,1950
|
|
20240426,105200,7298413705,5080,5090,5090,5080,294
|
|
20240426,105100,7296919375,5090,5070,5090,5070,965
|
|
20240426,105000,7292020095,5070,5090,5090,5070,956
|
|
20240426,104900,7287160845,5090,5060,5090,5060,7121
|
|
20240426,104800,7251057755,5060,5080,5080,5050,1470
|
|
20240426,104700,7243611045,5080,5080,5100,5080,1573
|
|
20240426,104600,7235596095,5090,5100,5110,5080,8122
|
|
20240426,104500,7194193155,5090,5060,5090,5040,4720
|
|
20240426,104400,7170292475,5070,5060,5080,5040,543
|
|
20240426,104300,7167544285,5060,5060,5070,5060,390
|
|
20240426,104200,7165570265,5060,5060,5060,5040,2204
|
|
20240426,104100,7154446905,5070,5080,5080,5050,6527
|
|
20240426,104000,7121379405,5080,5080,5110,5060,10207
|
|
20240426,103900,7069430875,5080,5090,5090,5060,2348
|
|
20240426,103800,7057516945,5070,5070,5090,5060,6262
|
|
20240426,103700,7025813205,5050,5080,5080,5030,12734
|
|
20240426,103600,6961379575,5070,5120,5140,5040,20888
|
|
20240426,103500,6855382445,5140,4955,5150,4955,56679
|
|
20240426,103400,6567746600,4940,4940,4950,4935,3288
|
|
20240426,103300,6551510980,4935,4950,4960,4935,1638
|
|
20240426,103200,6543414505,4950,4950,4965,4940,4269
|
|
20240426,103100,6522283070,4950,4960,4960,4950,2158
|
|
20240426,103000,6511588830,4960,4975,4980,4960,3230
|
|
20240426,102900,6495542955,4970,4950,4980,4945,4195
|
|
20240426,102800,6474706305,4950,4915,4950,4915,8222
|
|
20240426,102700,6434212730,4915,4900,4915,4895,5360
|
|
20240426,102600,6407932375,4900,4900,4915,4890,8077
|
|
20240426,102500,6368345765,4905,4940,4940,4890,16741
|
|
20240426,102400,6286088480,4935,4975,4975,4935,8391
|
|
20240426,102300,6244599080,4975,4965,4980,4950,5372
|
|
20240426,102200,6217970590,4965,4950,4980,4945,3637
|
|
20240426,102100,6199912375,4945,4975,4980,4945,7222
|
|
20240426,102000,6164142515,4955,4990,4990,4950,24120
|
|
20240426,101900,6044353195,4995,5010,5010,4995,5163
|
|
20240426,101800,6018534555,5010,5020,5020,4995,7610
|
|
20240426,101700,5980453835,5020,5070,5070,5020,5727
|
|
20240426,101600,5951575175,5080,5080,5080,5060,1940
|
|
20240426,101500,5941733335,5060,5060,5080,5060,1053
|
|
20240426,101400,5936389545,5060,5040,5060,5030,3582
|
|
20240426,101300,5918301105,5030,5040,5050,5020,3891
|
|
20240426,101200,5898702345,5050,5060,5060,5010,22081
|
|
20240426,101100,5787626035,5060,5070,5080,5050,7784
|
|
20240426,101000,5748240015,5080,5070,5080,5070,2468
|
|
20240426,100900,5735718955,5070,5110,5110,5060,14531
|
|
20240426,100800,5661891895,5110,5110,5130,5110,2446
|
|
20240426,100700,5649388765,5130,5130,5130,5120,1071
|
|
20240426,100600,5643904585,5120,5130,5130,5100,4828
|
|
20240426,100500,5619227635,5150,5160,5160,5130,1533
|
|
20240426,100400,5611353355,5150,5150,5150,5150,1738
|
|
20240426,100300,5602402655,5150,5140,5150,5140,257
|
|
20240426,100200,5601080325,5140,5150,5150,5140,1552
|
|
20240426,100100,5593099475,5150,5160,5160,5150,2117
|
|
20240426,100000,5582182715,5160,5160,5170,5160,381
|
|
20240426,095900,5580216745,5170,5170,5180,5170,1188
|
|
20240426,095800,5574071505,5180,5170,5200,5150,7224
|
|
20240426,095700,5536614455,5150,5120,5170,5120,4326
|
|
20240426,095600,5514345045,5120,5120,5130,5120,1375
|
|
20240426,095500,5507291685,5130,5150,5150,5120,4801
|
|
20240426,095400,5482658815,5150,5150,5160,5140,547
|
|
20240426,095300,5479839825,5150,5120,5160,5120,2263
|
|
20240426,095200,5468199665,5120,5120,5120,5100,2319
|
|
20240426,095100,5456341305,5120,5100,5120,5090,4450
|
|
20240426,095000,5433629075,5100,5110,5110,5090,7626
|
|
20240426,094900,5394719165,5100,5110,5120,5100,5216
|
|
20240426,094800,5368064745,5110,5120,5140,5110,1652
|
|
20240426,094700,5359604335,5110,5130,5130,5100,4895
|
|
20240426,094600,5334621775,5140,5140,5140,5110,5194
|
|
20240426,094500,5308013065,5150,5130,5160,5130,2218
|
|
20240426,094400,5296598855,5130,5130,5140,5100,3843
|
|
20240426,094300,5276928185,5110,5140,5150,5110,8522
|
|
20240426,094200,5233251995,5130,5160,5160,5130,11495
|
|
20240426,094100,5174097255,5160,5170,5170,5160,2236
|
|
20240426,094000,5162543765,5170,5160,5180,5150,1341
|
|
20240426,093900,5155620295,5150,5150,5180,5150,2404
|
|
20240426,093800,5143225905,5150,5190,5200,5150,10354
|
|
20240426,093700,5089664605,5200,5170,5220,5160,17417
|
|
20240426,093600,4999175955,5170,5190,5190,5170,3844
|
|
20240426,093500,4979268395,5190,5200,5200,5180,978
|
|
20240426,093400,4974191275,5200,5220,5230,5190,9286
|
|
20240426,093300,4925838385,5220,5200,5220,5190,9726
|
|
20240426,093200,4875189185,5200,5160,5200,5140,10740
|
|
20240426,093100,4819551565,5140,5150,5190,5140,4550
|
|
20240426,093000,4796111845,5160,5170,5180,5150,8837
|
|
20240426,092900,4750507485,5180,5200,5200,5170,3719
|
|
20240426,092800,4731216355,5210,5200,5230,5190,12282
|
|
20240426,092700,4667233065,5200,5160,5210,5150,9501
|
|
20240426,092600,4617968735,5160,5130,5160,5110,5858
|
|
20240426,092500,4587887065,5110,5160,5160,5100,17644
|
|
20240426,092400,4497401605,5150,5160,5180,5150,5471
|
|
20240426,092300,4469159025,5160,5200,5220,5160,15642
|
|
20240426,092200,4387941565,5200,5180,5210,5180,10165
|
|
20240426,092100,4335175985,5180,5180,5200,5150,11611
|
|
20240426,092000,4275070805,5190,5200,5200,5170,9716
|
|
20240426,091900,4224721755,5180,5160,5240,5160,19509
|
|
20240426,091800,4123233795,5160,5170,5170,5150,2652
|
|
20240426,091700,4109545605,5150,5140,5160,5140,3751
|
|
20240426,091600,4090222195,5140,5150,5160,5130,9815
|
|
20240426,091500,4039720275,5160,5110,5250,5100,41127
|
|
20240426,091400,3826243035,5090,5140,5140,5080,28990
|
|
20240426,091300,3678196905,5150,5130,5190,5110,31393
|
|
20240426,091200,3516440195,5130,5170,5190,5100,33753
|
|
20240426,091100,3342801955,5190,5290,5290,5080,83085
|
|
20240426,091000,2913612985,5280,5080,5320,5060,108637
|
|
20240426,090900,2346448155,5060,5110,5120,5050,30760
|
|
20240426,090800,2190071835,5100,5080,5140,5070,26786
|
|
20240426,090700,2053342845,5090,5000,5110,4995,47414
|
|
20240426,090600,1813621015,5020,4965,5040,4965,46014
|
|
20240426,090500,1583284065,4995,4930,5010,4920,49533
|
|
20240426,090400,1336874155,4930,4905,4935,4890,10414
|
|
20240426,090300,1285683605,4890,4935,4950,4870,47506
|
|
20240426,090200,1052578265,4920,4835,4940,4820,17846
|
|
20240426,090100,965442390,4825,4825,4945,4805,48575
|
|
20240426,090000,728966830,4825,4840,4990,4800,150336
|