756 lines
39 KiB
CSV
756 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,213300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,213200,1051452090,15750,15750,15750,15750,0
|
|
20240426,213100,1051452090,15750,15750,15750,15750,0
|
|
20240426,213000,1051452090,15750,15750,15750,15750,0
|
|
20240426,212900,1051452090,15750,15750,15750,15750,0
|
|
20240426,212800,1051452090,15750,15750,15750,15750,0
|
|
20240426,212700,1051452090,15750,15750,15750,15750,0
|
|
20240426,212600,1051452090,15750,15750,15750,15750,0
|
|
20240426,212500,1051452090,15750,15750,15750,15750,0
|
|
20240426,212400,1051452090,15750,15750,15750,15750,0
|
|
20240426,212300,1051452090,15750,15750,15750,15750,0
|
|
20240426,212200,1051452090,15750,15750,15750,15750,0
|
|
20240426,212100,1051452090,15750,15750,15750,15750,0
|
|
20240426,212000,1051452090,15750,15750,15750,15750,0
|
|
20240426,211900,1051452090,15750,15750,15750,15750,0
|
|
20240426,211800,1051452090,15750,15750,15750,15750,0
|
|
20240426,211700,1051452090,15750,15750,15750,15750,0
|
|
20240426,211600,1051452090,15750,15750,15750,15750,0
|
|
20240426,211500,1051452090,15750,15750,15750,15750,0
|
|
20240426,211400,1051452090,15750,15750,15750,15750,0
|
|
20240426,211300,1051452090,15750,15750,15750,15750,0
|
|
20240426,211200,1051452090,15750,15750,15750,15750,0
|
|
20240426,211100,1051452090,15750,15750,15750,15750,0
|
|
20240426,211000,1051452090,15750,15750,15750,15750,0
|
|
20240426,210900,1051452090,15750,15750,15750,15750,0
|
|
20240426,210800,1051452090,15750,15750,15750,15750,0
|
|
20240426,210700,1051452090,15750,15750,15750,15750,0
|
|
20240426,210600,1051452090,15750,15750,15750,15750,0
|
|
20240426,210500,1051452090,15750,15750,15750,15750,0
|
|
20240426,210400,1051452090,15750,15750,15750,15750,0
|
|
20240426,210300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,210200,1051452090,15750,15750,15750,15750,0
|
|
20240426,210100,1051452090,15750,15750,15750,15750,0
|
|
20240426,210000,1051452090,15750,15750,15750,15750,0
|
|
20240426,205900,1051452090,15750,15750,15750,15750,0
|
|
20240426,205800,1051452090,15750,15750,15750,15750,0
|
|
20240426,205700,1051452090,15750,15750,15750,15750,0
|
|
20240426,205600,1051452090,15750,15750,15750,15750,0
|
|
20240426,205500,1051452090,15750,15750,15750,15750,0
|
|
20240426,205400,1051452090,15750,15750,15750,15750,0
|
|
20240426,205300,1051452090,15750,15750,15750,15750,0
|
|
20240426,205200,1051452090,15750,15750,15750,15750,0
|
|
20240426,205100,1051452090,15750,15750,15750,15750,0
|
|
20240426,205000,1051452090,15750,15750,15750,15750,0
|
|
20240426,204900,1051452090,15750,15750,15750,15750,0
|
|
20240426,204800,1051452090,15750,15750,15750,15750,0
|
|
20240426,204700,1051452090,15750,15750,15750,15750,0
|
|
20240426,204600,1051452090,15750,15750,15750,15750,0
|
|
20240426,204500,1051452090,15750,15750,15750,15750,0
|
|
20240426,204400,1051452090,15750,15750,15750,15750,0
|
|
20240426,204300,1051452090,15750,15750,15750,15750,0
|
|
20240426,204200,1051452090,15750,15750,15750,15750,0
|
|
20240426,204100,1051452090,15750,15750,15750,15750,0
|
|
20240426,204000,1051452090,15750,15750,15750,15750,0
|
|
20240426,203900,1051452090,15750,15750,15750,15750,0
|
|
20240426,203800,1051452090,15750,15750,15750,15750,0
|
|
20240426,203700,1051452090,15750,15750,15750,15750,0
|
|
20240426,203600,1051452090,15750,15750,15750,15750,0
|
|
20240426,203500,1051452090,15750,15750,15750,15750,0
|
|
20240426,203400,1051452090,15750,15750,15750,15750,0
|
|
20240426,203300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,203200,1051452090,15750,15750,15750,15750,0
|
|
20240426,203100,1051452090,15750,15750,15750,15750,0
|
|
20240426,203000,1051452090,15750,15750,15750,15750,0
|
|
20240426,202900,1051452090,15750,15750,15750,15750,0
|
|
20240426,202800,1051452090,15750,15750,15750,15750,0
|
|
20240426,202700,1051452090,15750,15750,15750,15750,0
|
|
20240426,202600,1051452090,15750,15750,15750,15750,0
|
|
20240426,202500,1051452090,15750,15750,15750,15750,0
|
|
20240426,202400,1051452090,15750,15750,15750,15750,0
|
|
20240426,202300,1051452090,15750,15750,15750,15750,0
|
|
20240426,202200,1051452090,15750,15750,15750,15750,0
|
|
20240426,202100,1051452090,15750,15750,15750,15750,0
|
|
20240426,202000,1051452090,15750,15750,15750,15750,0
|
|
20240426,201900,1051452090,15750,15750,15750,15750,0
|
|
20240426,201800,1051452090,15750,15750,15750,15750,0
|
|
20240426,201700,1051452090,15750,15750,15750,15750,0
|
|
20240426,201600,1051452090,15750,15750,15750,15750,0
|
|
20240426,201500,1051452090,15750,15750,15750,15750,0
|
|
20240426,201400,1051452090,15750,15750,15750,15750,0
|
|
20240426,201300,1051452090,15750,15750,15750,15750,0
|
|
20240426,201200,1051452090,15750,15750,15750,15750,0
|
|
20240426,201100,1051452090,15750,15750,15750,15750,0
|
|
20240426,201000,1051452090,15750,15750,15750,15750,0
|
|
20240426,200900,1051452090,15750,15750,15750,15750,0
|
|
20240426,200800,1051452090,15750,15750,15750,15750,0
|
|
20240426,200700,1051452090,15750,15750,15750,15750,0
|
|
20240426,200600,1051452090,15750,15750,15750,15750,0
|
|
20240426,200500,1051452090,15750,15750,15750,15750,0
|
|
20240426,200400,1051452090,15750,15750,15750,15750,0
|
|
20240426,200300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,200200,1051452090,15750,15750,15750,15750,0
|
|
20240426,200100,1051452090,15750,15750,15750,15750,0
|
|
20240426,200000,1051452090,15750,15750,15750,15750,0
|
|
20240426,195900,1051452090,15750,15750,15750,15750,0
|
|
20240426,195800,1051452090,15750,15750,15750,15750,0
|
|
20240426,195700,1051452090,15750,15750,15750,15750,0
|
|
20240426,195600,1051452090,15750,15750,15750,15750,0
|
|
20240426,195500,1051452090,15750,15750,15750,15750,0
|
|
20240426,195400,1051452090,15750,15750,15750,15750,0
|
|
20240426,195300,1051452090,15750,15750,15750,15750,0
|
|
20240426,195200,1051452090,15750,15750,15750,15750,0
|
|
20240426,195100,1051452090,15750,15750,15750,15750,0
|
|
20240426,195000,1051452090,15750,15750,15750,15750,0
|
|
20240426,194900,1051452090,15750,15750,15750,15750,0
|
|
20240426,194800,1051452090,15750,15750,15750,15750,0
|
|
20240426,194700,1051452090,15750,15750,15750,15750,0
|
|
20240426,194600,1051452090,15750,15750,15750,15750,0
|
|
20240426,194500,1051452090,15750,15750,15750,15750,0
|
|
20240426,194400,1051452090,15750,15750,15750,15750,0
|
|
20240426,194300,1051452090,15750,15750,15750,15750,0
|
|
20240426,194200,1051452090,15750,15750,15750,15750,0
|
|
20240426,194100,1051452090,15750,15750,15750,15750,0
|
|
20240426,194000,1051452090,15750,15750,15750,15750,0
|
|
20240426,193900,1051452090,15750,15750,15750,15750,0
|
|
20240426,193800,1051452090,15750,15750,15750,15750,0
|
|
20240426,193700,1051452090,15750,15750,15750,15750,0
|
|
20240426,193600,1051452090,15750,15750,15750,15750,0
|
|
20240426,193500,1051452090,15750,15750,15750,15750,0
|
|
20240426,193400,1051452090,15750,15750,15750,15750,0
|
|
20240426,193300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,193200,1051452090,15750,15750,15750,15750,0
|
|
20240426,193100,1051452090,15750,15750,15750,15750,0
|
|
20240426,193000,1051452090,15750,15750,15750,15750,0
|
|
20240426,192900,1051452090,15750,15750,15750,15750,0
|
|
20240426,192800,1051452090,15750,15750,15750,15750,0
|
|
20240426,192700,1051452090,15750,15750,15750,15750,0
|
|
20240426,192600,1051452090,15750,15750,15750,15750,0
|
|
20240426,192500,1051452090,15750,15750,15750,15750,0
|
|
20240426,192400,1051452090,15750,15750,15750,15750,0
|
|
20240426,192300,1051452090,15750,15750,15750,15750,0
|
|
20240426,192200,1051452090,15750,15750,15750,15750,0
|
|
20240426,192100,1051452090,15750,15750,15750,15750,0
|
|
20240426,192000,1051452090,15750,15750,15750,15750,0
|
|
20240426,191900,1051452090,15750,15750,15750,15750,0
|
|
20240426,191800,1051452090,15750,15750,15750,15750,0
|
|
20240426,191700,1051452090,15750,15750,15750,15750,0
|
|
20240426,191600,1051452090,15750,15750,15750,15750,0
|
|
20240426,191500,1051452090,15750,15750,15750,15750,0
|
|
20240426,191400,1051452090,15750,15750,15750,15750,0
|
|
20240426,191300,1051452090,15750,15750,15750,15750,0
|
|
20240426,191200,1051452090,15750,15750,15750,15750,0
|
|
20240426,191100,1051452090,15750,15750,15750,15750,0
|
|
20240426,191000,1051452090,15750,15750,15750,15750,0
|
|
20240426,190900,1051452090,15750,15750,15750,15750,0
|
|
20240426,190800,1051452090,15750,15750,15750,15750,0
|
|
20240426,190700,1051452090,15750,15750,15750,15750,0
|
|
20240426,190600,1051452090,15750,15750,15750,15750,0
|
|
20240426,190500,1051452090,15750,15750,15750,15750,0
|
|
20240426,190400,1051452090,15750,15750,15750,15750,0
|
|
20240426,190300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,190200,1051452090,15750,15750,15750,15750,0
|
|
20240426,190100,1051452090,15750,15750,15750,15750,0
|
|
20240426,190000,1051452090,15750,15750,15750,15750,0
|
|
20240426,185900,1051452090,15750,15750,15750,15750,0
|
|
20240426,185800,1051452090,15750,15750,15750,15750,0
|
|
20240426,185700,1051452090,15750,15750,15750,15750,0
|
|
20240426,185600,1051452090,15750,15750,15750,15750,0
|
|
20240426,185500,1051452090,15750,15750,15750,15750,0
|
|
20240426,185400,1051452090,15750,15750,15750,15750,0
|
|
20240426,185300,1051452090,15750,15750,15750,15750,0
|
|
20240426,185200,1051452090,15750,15750,15750,15750,0
|
|
20240426,185100,1051452090,15750,15750,15750,15750,0
|
|
20240426,185000,1051452090,15750,15750,15750,15750,0
|
|
20240426,184900,1051452090,15750,15750,15750,15750,0
|
|
20240426,184800,1051452090,15750,15750,15750,15750,0
|
|
20240426,184700,1051452090,15750,15750,15750,15750,0
|
|
20240426,184600,1051452090,15750,15750,15750,15750,0
|
|
20240426,184500,1051452090,15750,15750,15750,15750,0
|
|
20240426,184400,1051452090,15750,15750,15750,15750,0
|
|
20240426,184300,1051452090,15750,15750,15750,15750,0
|
|
20240426,184200,1051452090,15750,15750,15750,15750,0
|
|
20240426,184100,1051452090,15750,15750,15750,15750,0
|
|
20240426,184000,1051452090,15750,15750,15750,15750,0
|
|
20240426,183900,1051452090,15750,15750,15750,15750,0
|
|
20240426,183800,1051452090,15750,15750,15750,15750,0
|
|
20240426,183700,1051452090,15750,15750,15750,15750,0
|
|
20240426,183600,1051452090,15750,15750,15750,15750,0
|
|
20240426,183500,1051452090,15750,15750,15750,15750,0
|
|
20240426,183400,1051452090,15750,15750,15750,15750,0
|
|
20240426,183300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,183200,1051452090,15750,15750,15750,15750,0
|
|
20240426,183100,1051452090,15750,15750,15750,15750,0
|
|
20240426,183000,1051452090,15750,15750,15750,15750,0
|
|
20240426,182900,1051452090,15750,15750,15750,15750,0
|
|
20240426,182800,1051452090,15750,15750,15750,15750,0
|
|
20240426,182700,1051452090,15750,15750,15750,15750,0
|
|
20240426,182600,1051452090,15750,15750,15750,15750,0
|
|
20240426,182500,1051452090,15750,15750,15750,15750,0
|
|
20240426,182400,1051452090,15750,15750,15750,15750,0
|
|
20240426,182300,1051452090,15750,15750,15750,15750,0
|
|
20240426,182200,1051452090,15750,15750,15750,15750,0
|
|
20240426,182100,1051452090,15750,15750,15750,15750,0
|
|
20240426,182000,1051452090,15750,15750,15750,15750,0
|
|
20240426,181900,1051452090,15750,15750,15750,15750,0
|
|
20240426,181800,1051452090,15750,15750,15750,15750,0
|
|
20240426,181700,1051452090,15750,15750,15750,15750,0
|
|
20240426,181600,1051452090,15750,15750,15750,15750,0
|
|
20240426,181500,1051452090,15750,15750,15750,15750,0
|
|
20240426,181400,1051452090,15750,15750,15750,15750,0
|
|
20240426,181300,1051452090,15750,15750,15750,15750,0
|
|
20240426,181200,1051452090,15750,15750,15750,15750,0
|
|
20240426,181100,1051452090,15750,15750,15750,15750,0
|
|
20240426,181000,1051452090,15750,15750,15750,15750,0
|
|
20240426,180900,1051452090,15750,15750,15750,15750,0
|
|
20240426,180800,1051452090,15750,15750,15750,15750,0
|
|
20240426,180700,1051452090,15750,15750,15750,15750,0
|
|
20240426,180600,1051452090,15750,15750,15750,15750,0
|
|
20240426,180500,1051452090,15750,15750,15750,15750,0
|
|
20240426,180400,1051452090,15750,15750,15750,15750,0
|
|
20240426,180300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,180200,1051452090,15750,15750,15750,15750,0
|
|
20240426,180100,1051452090,15750,15750,15750,15750,0
|
|
20240426,180000,1051452090,15750,15750,15750,15750,0
|
|
20240426,175900,1051452090,15750,15750,15750,15750,0
|
|
20240426,175800,1051452090,15750,15750,15750,15750,0
|
|
20240426,175700,1051452090,15750,15750,15750,15750,0
|
|
20240426,175600,1051452090,15750,15750,15750,15750,0
|
|
20240426,175500,1051452090,15750,15750,15750,15750,0
|
|
20240426,175400,1051452090,15750,15750,15750,15750,0
|
|
20240426,175300,1051452090,15750,15750,15750,15750,0
|
|
20240426,175200,1051452090,15750,15750,15750,15750,0
|
|
20240426,175100,1051452090,15750,15750,15750,15750,0
|
|
20240426,175000,1051452090,15750,15750,15750,15750,0
|
|
20240426,174900,1051452090,15750,15750,15750,15750,0
|
|
20240426,174800,1051452090,15750,15750,15750,15750,0
|
|
20240426,174700,1051452090,15750,15750,15750,15750,0
|
|
20240426,174600,1051452090,15750,15750,15750,15750,0
|
|
20240426,174500,1051452090,15750,15750,15750,15750,0
|
|
20240426,174400,1051452090,15750,15750,15750,15750,0
|
|
20240426,174300,1051452090,15750,15750,15750,15750,0
|
|
20240426,174200,1051452090,15750,15750,15750,15750,0
|
|
20240426,174100,1051452090,15750,15750,15750,15750,0
|
|
20240426,174000,1051452090,15750,15750,15750,15750,0
|
|
20240426,173900,1051452090,15750,15750,15750,15750,0
|
|
20240426,173800,1051452090,15750,15750,15750,15750,0
|
|
20240426,173700,1051452090,15750,15750,15750,15750,0
|
|
20240426,173600,1051452090,15750,15750,15750,15750,0
|
|
20240426,173500,1051452090,15750,15750,15750,15750,0
|
|
20240426,173400,1051452090,15750,15750,15750,15750,0
|
|
20240426,173300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,173200,1051452090,15750,15750,15750,15750,0
|
|
20240426,173100,1051452090,15750,15750,15750,15750,0
|
|
20240426,173000,1051452090,15750,15750,15750,15750,0
|
|
20240426,172900,1051452090,15750,15750,15750,15750,0
|
|
20240426,172800,1051452090,15750,15750,15750,15750,0
|
|
20240426,172700,1051452090,15750,15750,15750,15750,0
|
|
20240426,172600,1051452090,15750,15750,15750,15750,0
|
|
20240426,172500,1051452090,15750,15750,15750,15750,0
|
|
20240426,172400,1051452090,15750,15750,15750,15750,0
|
|
20240426,172300,1051452090,15750,15750,15750,15750,0
|
|
20240426,172200,1051452090,15750,15750,15750,15750,0
|
|
20240426,172100,1051452090,15750,15750,15750,15750,0
|
|
20240426,172000,1051452090,15750,15750,15750,15750,0
|
|
20240426,171900,1051452090,15750,15750,15750,15750,0
|
|
20240426,171800,1051452090,15750,15750,15750,15750,0
|
|
20240426,171700,1051452090,15750,15750,15750,15750,0
|
|
20240426,171600,1051452090,15750,15750,15750,15750,0
|
|
20240426,171500,1051452090,15750,15750,15750,15750,0
|
|
20240426,171400,1051452090,15750,15750,15750,15750,0
|
|
20240426,171300,1051452090,15750,15750,15750,15750,0
|
|
20240426,171200,1051452090,15750,15750,15750,15750,0
|
|
20240426,171100,1051452090,15750,15750,15750,15750,0
|
|
20240426,171000,1051452090,15750,15750,15750,15750,0
|
|
20240426,170900,1051452090,15750,15750,15750,15750,0
|
|
20240426,170800,1051452090,15750,15750,15750,15750,0
|
|
20240426,170700,1051452090,15750,15750,15750,15750,0
|
|
20240426,170600,1051452090,15750,15750,15750,15750,0
|
|
20240426,170500,1051452090,15750,15750,15750,15750,0
|
|
20240426,170400,1051452090,15750,15750,15750,15750,0
|
|
20240426,170300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,170200,1051452090,15750,15750,15750,15750,0
|
|
20240426,170100,1051452090,15750,15750,15750,15750,0
|
|
20240426,170000,1051452090,15750,15750,15750,15750,0
|
|
20240426,165900,1051452090,15750,15750,15750,15750,0
|
|
20240426,165800,1051452090,15750,15750,15750,15750,0
|
|
20240426,165700,1051452090,15750,15750,15750,15750,0
|
|
20240426,165600,1051452090,15750,15750,15750,15750,0
|
|
20240426,165500,1051452090,15750,15750,15750,15750,0
|
|
20240426,165400,1051452090,15750,15750,15750,15750,0
|
|
20240426,165300,1051452090,15750,15750,15750,15750,0
|
|
20240426,165200,1051452090,15750,15750,15750,15750,0
|
|
20240426,165100,1051452090,15750,15750,15750,15750,0
|
|
20240426,165000,1051452090,15750,15750,15750,15750,0
|
|
20240426,164900,1051452090,15750,15750,15750,15750,0
|
|
20240426,164800,1051452090,15750,15750,15750,15750,0
|
|
20240426,164700,1051452090,15750,15750,15750,15750,0
|
|
20240426,164600,1051452090,15750,15750,15750,15750,0
|
|
20240426,164500,1051452090,15750,15750,15750,15750,0
|
|
20240426,164400,1051452090,15750,15750,15750,15750,0
|
|
20240426,164300,1051452090,15750,15750,15750,15750,0
|
|
20240426,164200,1051452090,15750,15750,15750,15750,0
|
|
20240426,164100,1051452090,15750,15750,15750,15750,0
|
|
20240426,164000,1051452090,15750,15750,15750,15750,0
|
|
20240426,163900,1051452090,15750,15750,15750,15750,0
|
|
20240426,163800,1051452090,15750,15750,15750,15750,0
|
|
20240426,163700,1051452090,15750,15750,15750,15750,0
|
|
20240426,163600,1051452090,15750,15750,15750,15750,0
|
|
20240426,163500,1051452090,15750,15750,15750,15750,0
|
|
20240426,163400,1051452090,15750,15750,15750,15750,0
|
|
20240426,163300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,163200,1051452090,15750,15750,15750,15750,0
|
|
20240426,163100,1051452090,15750,15750,15750,15750,0
|
|
20240426,163000,1051452090,15750,15750,15750,15750,0
|
|
20240426,162900,1051452090,15750,15750,15750,15750,0
|
|
20240426,162800,1051452090,15750,15750,15750,15750,0
|
|
20240426,162700,1051452090,15750,15750,15750,15750,0
|
|
20240426,162600,1051452090,15750,15750,15750,15750,0
|
|
20240426,162500,1051452090,15750,15750,15750,15750,0
|
|
20240426,162400,1051452090,15750,15750,15750,15750,0
|
|
20240426,162300,1051452090,15750,15750,15750,15750,0
|
|
20240426,162200,1051452090,15750,15750,15750,15750,0
|
|
20240426,162100,1051452090,15750,15750,15750,15750,0
|
|
20240426,162000,1051452090,15750,15750,15750,15750,0
|
|
20240426,161900,1051452090,15750,15750,15750,15750,0
|
|
20240426,161800,1051452090,15750,15750,15750,15750,0
|
|
20240426,161700,1051452090,15750,15750,15750,15750,0
|
|
20240426,161600,1051452090,15750,15750,15750,15750,0
|
|
20240426,161500,1051452090,15750,15750,15750,15750,0
|
|
20240426,161400,1051452090,15750,15750,15750,15750,0
|
|
20240426,161300,1051452090,15750,15750,15750,15750,0
|
|
20240426,161200,1051452090,15750,15750,15750,15750,0
|
|
20240426,161100,1051452090,15750,15750,15750,15750,0
|
|
20240426,161000,1051452090,15750,15750,15750,15750,0
|
|
20240426,160900,1051452090,15750,15750,15750,15750,0
|
|
20240426,160800,1051452090,15750,15750,15750,15750,0
|
|
20240426,160700,1051452090,15750,15750,15750,15750,0
|
|
20240426,160600,1051452090,15750,15750,15750,15750,0
|
|
20240426,160500,1051452090,15750,15750,15750,15750,0
|
|
20240426,160400,1051452090,15750,15750,15750,15750,0
|
|
20240426,160300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,160200,1051452090,15750,15750,15750,15750,0
|
|
20240426,160100,1051452090,15750,15750,15750,15750,0
|
|
20240426,160000,1051452090,15750,15750,15750,15750,0
|
|
20240426,155900,1051452090,15750,15750,15750,15750,0
|
|
20240426,155800,1051452090,15750,15750,15750,15750,0
|
|
20240426,155700,1051452090,15750,15750,15750,15750,0
|
|
20240426,155600,1051452090,15750,15750,15750,15750,0
|
|
20240426,155500,1051452090,15750,15750,15750,15750,0
|
|
20240426,155400,1051452090,15750,15750,15750,15750,0
|
|
20240426,155300,1051452090,15750,15750,15750,15750,0
|
|
20240426,155200,1051452090,15750,15750,15750,15750,0
|
|
20240426,155100,1051452090,15750,15750,15750,15750,0
|
|
20240426,155000,1051452090,15750,15750,15750,15750,0
|
|
20240426,154900,1051452090,15750,15750,15750,15750,0
|
|
20240426,154800,1051452090,15750,15750,15750,15750,0
|
|
20240426,154700,1051452090,15750,15750,15750,15750,0
|
|
20240426,154600,1051452090,15750,15750,15750,15750,0
|
|
20240426,154500,1051452090,15750,15750,15750,15750,0
|
|
20240426,154400,1051452090,15750,15750,15750,15750,0
|
|
20240426,154300,1051452090,15750,15750,15750,15750,0
|
|
20240426,154200,1051452090,15750,15750,15750,15750,0
|
|
20240426,154100,1051452090,15750,15750,15750,15750,0
|
|
20240426,154000,1051452090,15750,15750,15750,15750,0
|
|
20240426,153900,1051452090,15750,15750,15750,15750,0
|
|
20240426,153800,1051452090,15750,15750,15750,15750,0
|
|
20240426,153700,1051452090,15750,15750,15750,15750,0
|
|
20240426,153600,1051452090,15750,15750,15750,15750,0
|
|
20240426,153500,1051452090,15750,15750,15750,15750,0
|
|
20240426,153400,1051452090,15750,15750,15750,15750,0
|
|
20240426,153300,1051452090,15750,15750,15750,15750,1131
|
|
20240426,153200,1051452090,15750,15750,15750,15750,0
|
|
20240426,153100,1051452090,15750,15750,15750,15750,0
|
|
20240426,153000,1051452090,15750,15750,15750,15750,1131
|
|
20240426,152900,1033638840,15810,15810,15810,15810,0
|
|
20240426,152800,1033638840,15810,15810,15810,15810,0
|
|
20240426,152700,1033638840,15810,15810,15810,15810,0
|
|
20240426,152600,1033638840,15810,15810,15810,15810,0
|
|
20240426,152500,1033638840,15810,15810,15810,15810,0
|
|
20240426,152400,1033638840,15810,15810,15810,15810,0
|
|
20240426,152300,1033638840,15810,15810,15810,15810,0
|
|
20240426,152200,1033638840,15810,15810,15810,15810,0
|
|
20240426,152100,1033638840,15810,15810,15810,15810,0
|
|
20240426,152000,1033638840,15810,15810,15810,15810,0
|
|
20240426,151900,1033638840,15810,15760,15810,15740,476
|
|
20240426,151800,1026141390,15810,15810,15810,15810,45
|
|
20240426,151700,1025429940,15750,15810,15810,15750,11
|
|
20240426,151600,1025256610,15810,15800,15810,15800,300
|
|
20240426,151500,1020514290,15810,15810,15810,15810,1
|
|
20240426,151400,1020498480,15730,15730,15730,15730,0
|
|
20240426,151300,1020498480,15730,15730,15730,15730,40
|
|
20240426,151200,1019869280,15730,15730,15730,15730,100
|
|
20240426,151100,1018296280,15730,15750,15750,15730,446
|
|
20240426,151000,1011276960,15740,15740,15740,15740,132
|
|
20240426,150900,1009199280,15740,15740,15740,15740,222
|
|
20240426,150800,1005705000,15740,15740,15740,15740,849
|
|
20240426,150700,992341740,15740,15740,15740,15740,191
|
|
20240426,150600,989335400,15740,15740,15740,15740,50
|
|
20240426,150500,988548400,15740,15740,15740,15730,257
|
|
20240426,150400,984503890,15740,15770,15770,15730,1549
|
|
20240426,150300,960111890,15760,15770,15770,15760,489
|
|
20240426,150200,952402450,15780,15790,15790,15780,33
|
|
20240426,150100,951881610,15790,15790,15790,15780,255
|
|
20240426,150000,947856050,15780,15780,15780,15780,100
|
|
20240426,145900,946278050,15780,15790,15790,15780,373
|
|
20240426,145800,940391010,15790,15800,15800,15790,239
|
|
20240426,145700,936616060,15850,15850,15850,15850,3
|
|
20240426,145600,936568510,15800,15800,15800,15800,4
|
|
20240426,145500,936505310,15800,15790,15800,15790,4
|
|
20240426,145400,936442120,15790,15800,15800,15790,98
|
|
20240426,145300,934893820,15800,15800,15800,15800,78
|
|
20240426,145200,933661420,15790,15790,15790,15790,0
|
|
20240426,145100,933661420,15790,15790,15790,15790,0
|
|
20240426,145000,933661420,15790,15790,15790,15790,0
|
|
20240426,144900,933661420,15790,15790,15790,15790,0
|
|
20240426,144800,933661420,15790,15790,15790,15790,0
|
|
20240426,144700,933661420,15790,15790,15790,15790,0
|
|
20240426,144600,933661420,15790,15800,15800,15790,350
|
|
20240426,144500,928134680,15790,15800,15800,15790,165
|
|
20240426,144400,925527840,15800,15800,15800,15800,91
|
|
20240426,144300,924090040,15800,15810,15810,15800,206
|
|
20240426,144200,920834770,15810,15820,15830,15810,482
|
|
20240426,144100,913207550,15820,15820,15820,15820,5
|
|
20240426,144000,913128450,15830,15830,15830,15830,10
|
|
20240426,143900,912970150,15810,15810,15810,15810,0
|
|
20240426,143800,912970150,15810,15810,15810,15810,0
|
|
20240426,143700,912970150,15810,15810,15810,15810,0
|
|
20240426,143600,912970150,15810,15810,15810,15810,4
|
|
20240426,143500,912906910,15810,15810,15810,15810,0
|
|
20240426,143400,912906910,15810,15810,15810,15810,105
|
|
20240426,143300,911246860,15800,15800,15800,15800,129
|
|
20240426,143200,909208660,15800,15800,15800,15800,0
|
|
20240426,143100,909208660,15800,15800,15800,15800,101
|
|
20240426,143000,907612860,15800,15800,15800,15800,1
|
|
20240426,142900,907597060,15800,15810,15810,15800,45
|
|
20240426,142800,906885910,15830,15830,15830,15830,0
|
|
20240426,142700,906885910,15830,15820,15830,15820,5
|
|
20240426,142600,906806770,15800,15800,15800,15800,49
|
|
20240426,142500,906032570,15800,15800,15800,15800,2
|
|
20240426,142400,906000970,15800,15800,15800,15800,363
|
|
20240426,142300,900265570,15800,15810,15810,15800,50
|
|
20240426,142200,899475470,15800,15800,15800,15800,1
|
|
20240426,142100,899459670,15800,15800,15800,15800,0
|
|
20240426,142000,899459670,15800,15800,15800,15800,20
|
|
20240426,141900,899143670,15800,15830,15830,15800,251
|
|
20240426,141800,895176910,15800,15790,15800,15790,124
|
|
20240426,141700,893218350,15800,15800,15800,15800,0
|
|
20240426,141600,893218350,15800,15800,15800,15800,191
|
|
20240426,141500,890200550,15800,15800,15800,15800,62
|
|
20240426,141400,889220950,15800,15800,15800,15800,401
|
|
20240426,141300,882885150,15800,15800,15800,15800,0
|
|
20240426,141200,882885150,15800,15800,15800,15800,1
|
|
20240426,141100,882869350,15830,15830,15830,15830,0
|
|
20240426,141000,882869350,15830,15830,15830,15830,2
|
|
20240426,140900,882837690,15800,15800,15800,15800,39
|
|
20240426,140800,882221490,15800,15800,15800,15800,87
|
|
20240426,140700,880846890,15800,15800,15800,15800,314
|
|
20240426,140600,875885690,15800,15800,15800,15800,124
|
|
20240426,140500,873926490,15770,15770,15770,15770,100
|
|
20240426,140400,872349490,15760,15760,15760,15760,0
|
|
20240426,140300,872349490,15760,15760,15760,15760,138
|
|
20240426,140200,870174610,15740,15750,15750,15740,266
|
|
20240426,140100,865985190,15760,15770,15770,15760,101
|
|
20240426,140000,864392590,15800,15800,15800,15800,62
|
|
20240426,135900,863412990,15830,15830,15830,15830,0
|
|
20240426,135800,863412990,15830,15800,15830,15770,1005
|
|
20240426,135700,847564020,15820,15830,15830,15820,26
|
|
20240426,135600,847152540,15830,15830,15830,15830,1
|
|
20240426,135500,847136710,15830,15830,15830,15830,535
|
|
20240426,135400,838667660,15830,15770,15830,15770,549
|
|
20240426,135300,829979400,15760,15760,15760,15760,43
|
|
20240426,135200,829301720,15750,15750,15750,15750,0
|
|
20240426,135100,829301720,15750,15750,15750,15750,100
|
|
20240426,135000,827726720,15750,15750,15750,15750,189
|
|
20240426,134900,824749970,15750,15750,15750,15750,0
|
|
20240426,134800,824749970,15750,15750,15750,15750,188
|
|
20240426,134700,821788970,15750,15730,15750,15730,4
|
|
20240426,134600,821726030,15730,15750,15750,15730,459
|
|
20240426,134500,814505810,15750,15740,15750,15720,288
|
|
20240426,134400,809975970,15740,15740,15750,15740,535
|
|
20240426,134300,801555060,15750,15760,15760,15730,886
|
|
20240426,134200,787615500,15770,15770,15770,15760,3
|
|
20240426,134100,787568200,15750,15740,15750,15740,319
|
|
20240426,134000,782544120,15740,15740,15740,15740,235
|
|
20240426,133900,778845220,15740,15740,15750,15740,24
|
|
20240426,133800,778467240,15750,15750,15750,15740,265
|
|
20240426,133700,774294000,15750,15750,15750,15740,22
|
|
20240426,133600,773947510,15730,15740,15750,15730,199
|
|
20240426,133500,770816470,15740,15740,15750,15740,197
|
|
20240426,133400,767715150,15750,15740,15750,15730,1530
|
|
20240426,133300,743619760,15740,15760,15760,15740,763
|
|
20240426,133200,731603010,15760,15760,15770,15760,276
|
|
20240426,133100,727253050,15770,15770,15770,15770,23
|
|
20240426,133000,726890340,15770,15780,15780,15770,184
|
|
20240426,132900,723986830,15780,15800,15800,15780,517
|
|
20240426,132800,715827970,15800,15800,15800,15790,75
|
|
20240426,132700,714643030,15800,15810,15810,15800,434
|
|
20240426,132600,707784050,15810,15830,15830,15810,74
|
|
20240426,132500,706613460,15820,15850,15850,15820,1305
|
|
20240426,132400,685949970,15850,15860,15860,15850,66
|
|
20240426,132300,684903820,15850,15910,15910,15850,1130
|
|
20240426,132200,666950690,15920,15920,15920,15920,307
|
|
20240426,132100,662063250,15930,15950,15950,15930,553
|
|
20240426,132000,653251420,15950,15950,15950,15950,10
|
|
20240426,131900,653091920,15930,15930,15930,15930,0
|
|
20240426,131800,653091920,15930,15930,15930,15930,0
|
|
20240426,131700,653091920,15930,15930,15930,15930,0
|
|
20240426,131600,653091920,15930,15930,15930,15930,0
|
|
20240426,131500,653091920,15930,15930,15930,15930,5
|
|
20240426,131400,653012270,15930,15950,15950,15930,261
|
|
20240426,131300,648853300,16000,16000,16000,16000,5
|
|
20240426,131200,648773300,16000,16000,16000,16000,0
|
|
20240426,131100,648773300,16000,16000,16000,16000,13
|
|
20240426,131000,648565300,16000,16000,16000,16000,110
|
|
20240426,130900,646805300,16000,16000,16000,16000,2
|
|
20240426,130800,646773300,16000,15950,16000,15950,39
|
|
20240426,130700,646151200,15940,15940,15950,15940,243
|
|
20240426,130600,642276780,15940,15940,15940,15940,1
|
|
20240426,130500,642260840,15940,15940,15940,15940,1
|
|
20240426,130400,642244900,15950,15950,15950,15950,167
|
|
20240426,130300,639581250,15950,15950,15950,15950,148
|
|
20240426,130200,637220650,15950,15960,15960,15950,404
|
|
20240426,130100,630775780,15960,15960,15960,15960,1
|
|
20240426,130000,630759820,15960,15990,15990,15960,704
|
|
20240426,125900,619515740,16000,16020,16020,16000,36
|
|
20240426,125800,618939650,16040,16030,16040,16030,500
|
|
20240426,125700,610920300,16040,16040,16040,16040,0
|
|
20240426,125600,610920300,16040,16040,16040,16040,0
|
|
20240426,125500,610920300,16040,16040,16040,16040,0
|
|
20240426,125400,610920300,16040,16040,16040,16040,10
|
|
20240426,125300,610759900,16040,16040,16040,16040,0
|
|
20240426,125200,610759900,16040,16040,16040,16040,1
|
|
20240426,125100,610743860,16000,16000,16000,16000,0
|
|
20240426,125000,610743860,16000,16000,16000,16000,1
|
|
20240426,124900,610727860,16000,16010,16020,16000,1081
|
|
20240426,124800,593425340,16020,16040,16040,16020,808
|
|
20240426,124700,580472390,16050,16050,16050,16050,5
|
|
20240426,124600,580392140,16050,16050,16050,16050,24
|
|
20240426,124500,580006940,16050,16050,16050,16050,2
|
|
20240426,124400,579974840,16050,16050,16050,16050,10
|
|
20240426,124300,579814340,16040,16040,16040,16040,0
|
|
20240426,124200,579814340,16040,16040,16040,16040,1
|
|
20240426,124100,579798300,16040,16040,16040,16040,1
|
|
20240426,124000,579782260,16050,16050,16050,16050,3
|
|
20240426,123900,579734110,16050,16050,16050,16050,1
|
|
20240426,123800,579718060,16050,16050,16050,16050,533
|
|
20240426,123700,571163410,16020,16020,16020,16020,51
|
|
20240426,123600,570346390,16020,16020,16020,16020,90
|
|
20240426,123500,568904590,16020,16020,16020,16020,37
|
|
20240426,123400,568311850,16020,16020,16020,16020,10
|
|
20240426,123300,568151650,16020,16020,16020,16020,0
|
|
20240426,123200,568151650,16020,16050,16050,16020,234
|
|
20240426,123100,564402670,16020,16020,16020,16020,3
|
|
20240426,123000,564354610,16020,16020,16020,16020,0
|
|
20240426,122900,564354610,16020,16030,16030,16020,113
|
|
20240426,122800,562544220,16030,16030,16030,16030,20
|
|
20240426,122700,562223620,16050,16070,16070,16050,189
|
|
20240426,122600,559189550,16050,16050,16050,16050,1
|
|
20240426,122500,559173500,16050,16050,16050,16050,0
|
|
20240426,122400,559173500,16050,16050,16050,16050,0
|
|
20240426,122300,559173500,16050,16050,16050,16050,8
|
|
20240426,122200,559045100,16050,16050,16050,16050,0
|
|
20240426,122100,559045100,16050,16030,16050,16030,4
|
|
20240426,122000,558980920,16030,16030,16030,16030,50
|
|
20240426,121900,558179420,16030,16020,16030,16020,22
|
|
20240426,121800,557826770,16020,16020,16020,16020,76
|
|
20240426,121700,556609250,16030,16020,16030,16020,19
|
|
20240426,121600,556304690,16030,16030,16030,16030,11
|
|
20240426,121500,556128360,16030,16030,16030,16030,65
|
|
20240426,121400,555086410,16030,16030,16050,16030,56
|
|
20240426,121300,554188670,16030,16030,16030,16030,0
|
|
20240426,121200,554188670,16030,16030,16030,16030,6
|
|
20240426,121100,554092490,16040,16040,16040,16040,45
|
|
20240426,121000,553370690,16040,16040,16040,16040,15
|
|
20240426,120900,553130090,16040,16040,16040,16040,0
|
|
20240426,120800,553130090,16040,16040,16040,16040,0
|
|
20240426,120700,553130090,16040,16040,16040,16040,1
|
|
20240426,120600,553114050,16050,16040,16050,16040,31
|
|
20240426,120500,552616610,16040,16040,16040,16040,20
|
|
20240426,120400,552295810,16020,16020,16020,16020,213
|
|
20240426,120300,548883550,16020,16020,16020,16020,19
|
|
20240426,120200,548579170,16020,16020,16020,16020,1
|
|
20240426,120100,548563150,16020,16020,16020,16020,126
|
|
20240426,120000,546544630,16020,16020,16020,16020,0
|
|
20240426,115900,546544630,16020,16020,16020,16020,0
|
|
20240426,115800,546544630,16020,16020,16020,16020,0
|
|
20240426,115700,546544630,16020,16020,16020,16020,48
|
|
20240426,115600,545775670,16020,16020,16020,16020,0
|
|
20240426,115500,545775670,16020,16020,16020,16020,9
|
|
20240426,115400,545631490,16020,16020,16020,16020,10
|
|
20240426,115300,545471290,16010,16020,16020,16010,500
|
|
20240426,115200,537462540,16050,16050,16050,16050,64
|
|
20240426,115100,536435340,16010,16010,16010,16010,0
|
|
20240426,115000,536435340,16010,16010,16010,16010,0
|
|
20240426,114900,536435340,16010,16040,16040,16010,285
|
|
20240426,114800,531870670,16040,16040,16040,16040,36
|
|
20240426,114700,531293230,16040,16040,16040,16040,0
|
|
20240426,114600,531293230,16040,16040,16040,16040,0
|
|
20240426,114500,531293230,16040,16040,16040,16040,12
|
|
20240426,114400,531100750,16040,16050,16050,16040,34
|
|
20240426,114300,530555060,16060,16060,16060,16060,10
|
|
20240426,114200,530394460,16060,16060,16060,16060,25
|
|
20240426,114100,529992960,16060,16060,16060,16060,20
|
|
20240426,114000,529671760,16060,16060,16060,16060,0
|
|
20240426,113900,529671760,16060,16070,16070,16060,24
|
|
20240426,113800,529286300,16070,16070,16070,16070,0
|
|
20240426,113700,529286300,16070,16080,16080,16070,39
|
|
20240426,113600,528659370,16090,16090,16090,16090,5
|
|
20240426,113500,528578920,16090,16090,16090,16090,1
|
|
20240426,113400,528562830,16080,16080,16080,16080,0
|
|
20240426,113300,528562830,16080,16090,16090,16080,23
|
|
20240426,113200,528192860,16140,16140,16140,16140,0
|
|
20240426,113100,528192860,16140,16140,16140,16140,3
|
|
20240426,113000,528144440,16140,16140,16140,16140,0
|
|
20240426,112900,528144440,16140,16140,16140,16140,0
|
|
20240426,112800,528144440,16140,16140,16140,16140,0
|
|
20240426,112700,528144440,16140,16140,16140,16140,0
|
|
20240426,112600,528144440,16140,16140,16140,16140,2
|
|
20240426,112500,528112160,16140,16140,16140,16140,0
|
|
20240426,112400,528112160,16140,16140,16140,16140,6
|
|
20240426,112300,528015320,16140,16140,16140,16140,1
|
|
20240426,112200,527999180,16140,16140,16140,16140,0
|
|
20240426,112100,527999180,16140,16140,16140,16140,1
|
|
20240426,112000,527983040,16140,16140,16140,16140,29
|
|
20240426,111900,527514980,16130,16130,16130,16130,244
|
|
20240426,111800,523579260,16130,16130,16130,16130,132
|
|
20240426,111700,521450100,16130,16130,16130,16130,0
|
|
20240426,111600,521450100,16130,16050,16130,16050,290
|
|
20240426,111500,516792760,16050,16050,16050,16050,91
|
|
20240426,111400,515332210,16050,16050,16050,16050,10
|
|
20240426,111300,515171710,16050,16050,16050,16050,136
|
|
20240426,111200,512988910,16050,15960,16050,15960,29
|
|
20240426,111100,512525980,15950,15950,15950,15950,350
|
|
20240426,111000,506943480,15950,16040,16040,15950,1068
|
|
20240426,110900,489865290,16030,16030,16030,16030,0
|
|
20240426,110800,489865290,16030,16060,16060,16030,611
|
|
20240426,110700,480059580,16060,16060,16060,16060,0
|
|
20240426,110600,480059580,16060,16060,16060,16060,0
|
|
20240426,110500,480059580,16060,16080,16080,16060,241
|
|
20240426,110400,476186420,16080,16080,16080,16080,17
|
|
20240426,110300,475913060,16110,16110,16110,16110,4
|
|
20240426,110200,475848620,16110,16110,16110,16110,0
|
|
20240426,110100,475848620,16110,16110,16110,16110,0
|
|
20240426,110000,475848620,16110,16110,16110,16110,1134
|
|
20240426,105900,457579880,16110,16110,16110,16110,60
|
|
20240426,105800,456613280,16110,16110,16110,16110,50
|
|
20240426,105700,455807780,16110,16110,16110,16110,0
|
|
20240426,105600,455807780,16110,16110,16110,16110,86
|
|
20240426,105500,454422320,16110,16110,16110,16110,0
|
|
20240426,105400,454422320,16110,16110,16110,16110,1
|
|
20240426,105300,454406210,16110,16110,16110,16110,82
|
|
20240426,105200,453085190,16110,16110,16110,16110,0
|
|
20240426,105100,453085190,16110,16110,16110,16110,0
|
|
20240426,105000,453085190,16110,16110,16110,16110,191
|
|
20240426,104900,450008180,16110,16110,16110,16110,200
|
|
20240426,104800,446786180,16100,16120,16120,16100,362
|
|
20240426,104700,440953170,16120,16120,16140,16120,399
|
|
20240426,104600,434518270,16120,16130,16130,16120,242
|
|
20240426,104500,430616570,16130,16130,16130,16130,0
|
|
20240426,104400,430616570,16130,16130,16130,16130,145
|
|
20240426,104300,428277720,16150,16130,16160,16130,89
|
|
20240426,104200,426840600,16130,16180,16180,16130,693
|
|
20240426,104100,415646940,16180,16180,16180,16180,0
|
|
20240426,104000,415646940,16180,16230,16230,16180,543
|
|
20240426,103900,406852160,16200,16210,16210,16200,156
|
|
20240426,103800,404324460,16250,16230,16250,16230,2
|
|
20240426,103700,404291980,16230,16230,16230,16230,96
|
|
20240426,103600,402733900,16230,16230,16230,16230,24
|
|
20240426,103500,402344380,16250,16250,16250,16250,0
|
|
20240426,103400,402344380,16250,16250,16250,16250,1
|
|
20240426,103300,402328130,16250,16210,16250,16200,238
|
|
20240426,103200,398471910,16210,16260,16260,16210,7
|
|
20240426,103100,398358140,16260,16260,16260,16260,1
|
|
20240426,103000,398341880,16210,16210,16210,16210,3
|
|
20240426,102900,398293250,16210,16210,16210,16210,67
|
|
20240426,102800,397207180,16210,16230,16270,16210,380
|
|
20240426,102700,391044980,16230,16220,16230,16220,581
|
|
20240426,102600,381617730,16220,16230,16230,16220,230
|
|
20240426,102500,377885220,16240,16260,16270,16240,613
|
|
20240426,102400,367920840,16270,16280,16280,16270,250
|
|
20240426,102300,363852690,16280,16290,16290,16280,135
|
|
20240426,102200,361654590,16290,16290,16290,16290,0
|
|
20240426,102100,361654590,16290,16290,16290,16290,0
|
|
20240426,102000,361654590,16290,16300,16300,16290,549
|
|
20240426,101900,352711370,16290,16290,16290,16290,15
|
|
20240426,101800,352467020,16300,16300,16300,16300,108
|
|
20240426,101700,350706620,16300,16300,16300,16300,254
|
|
20240426,101600,346566420,16310,16310,16310,16310,20
|
|
20240426,101500,346240220,16310,16320,16330,16300,535
|
|
20240426,101400,337519170,16330,16310,16330,16310,9
|
|
20240426,101300,337372340,16300,16300,16300,16300,15
|
|
20240426,101200,337127840,16310,16310,16310,16310,64
|
|
20240426,101100,336084000,16330,16330,16330,16330,12
|
|
20240426,101000,335888040,16350,16350,16350,16350,0
|
|
20240426,100900,335888040,16350,16350,16350,16350,0
|
|
20240426,100800,335888040,16350,16350,16350,16350,46
|
|
20240426,100700,335135940,16350,16350,16350,16350,50
|
|
20240426,100600,334318440,16350,16340,16350,16340,531
|
|
20240426,100500,325638860,16300,16300,16300,16300,0
|
|
20240426,100400,325638860,16300,16300,16300,16300,3
|
|
20240426,100300,325589960,16300,16300,16300,16300,0
|
|
20240426,100200,325589960,16300,16340,16340,16300,243
|
|
20240426,100100,321619420,16340,16330,16340,16330,254
|
|
20240426,100000,317471590,16320,16290,16320,16290,113
|
|
20240426,095900,315630430,16290,16280,16290,16280,69
|
|
20240426,095800,314506530,16280,16280,16280,16280,2
|
|
20240426,095700,314473970,16280,16290,16290,16280,97
|
|
20240426,095600,312894460,16290,16300,16300,16290,98
|
|
20240426,095500,311297430,16300,16290,16300,16290,258
|
|
20240426,095400,307092360,16280,16270,16280,16270,98
|
|
20240426,095300,305497600,16300,16300,16300,16300,6
|
|
20240426,095200,305399800,16300,16320,16320,16300,102
|
|
20240426,095100,303737180,16320,16320,16320,16320,2
|
|
20240426,095000,303704540,16320,16330,16330,16310,194
|
|
20240426,094900,300540180,16330,16310,16340,16310,125
|
|
20240426,094800,298499340,16310,16310,16310,16310,0
|
|
20240426,094700,298499340,16310,16310,16310,16310,0
|
|
20240426,094600,298499340,16310,16350,16350,16310,33
|
|
20240426,094500,297961000,16350,16360,16360,16350,111
|
|
20240426,094400,296146040,16370,16370,16370,16370,0
|
|
20240426,094300,296146040,16370,16340,16370,16340,180
|
|
20240426,094200,293199740,16380,16380,16380,16380,3
|
|
20240426,094100,293150600,16300,16390,16400,16300,205
|
|
20240426,094000,289791600,16400,16300,16400,16300,756
|
|
20240426,093900,277419320,16300,16300,16300,16300,5
|
|
20240426,093800,277337820,16300,16290,16300,16290,20
|
|
20240426,093700,277011980,16230,16230,16230,16230,6
|
|
20240426,093600,276914600,16290,16230,16290,16230,3
|
|
20240426,093500,276865850,16220,16230,16230,16220,251
|
|
20240426,093400,272794610,16220,16280,16290,16220,567
|
|
20240426,093300,263587690,16250,16250,16250,16250,50
|
|
20240426,093200,262775190,16280,16280,16280,16280,2
|
|
20240426,093100,262742630,16240,16250,16250,16240,105
|
|
20240426,093000,261036630,16280,16280,16280,16280,0
|
|
20240426,092900,261036630,16280,16250,16280,16250,221
|
|
20240426,092800,257439170,16230,16230,16230,16230,83
|
|
20240426,092700,256092080,16260,16260,16260,16260,140
|
|
20240426,092600,253815680,16280,16280,16280,16280,24
|
|
20240426,092500,253424960,16280,16280,16280,16280,36
|
|
20240426,092400,252838880,16300,16300,16300,16300,0
|
|
20240426,092300,252838880,16300,16310,16310,16300,759
|
|
20240426,092200,240460190,16360,16300,16360,16300,258
|
|
20240426,092100,236248160,16300,16330,16330,16300,160
|
|
20240426,092000,233638360,16330,16340,16340,16330,173
|
|
20240426,091900,230811990,16380,16340,16380,16330,691
|
|
20240426,091800,219515690,16340,16300,16340,16280,1051
|
|
20240426,091700,202367610,16310,16300,16310,16300,232
|
|
20240426,091600,198584620,16280,16240,16290,16220,2637
|
|
20240426,091500,155689170,16250,16250,16250,16250,0
|
|
20240426,091400,155689170,16250,16250,16250,16250,142
|
|
20240426,091300,153381670,16250,16250,16250,16250,0
|
|
20240426,091200,153381670,16250,16220,16250,16220,91
|
|
20240426,091100,151904150,16270,16270,16270,16270,4
|
|
20240426,091000,151839070,16270,16270,16270,16220,431
|
|
20240426,090900,144847200,16270,16260,16270,16260,649
|
|
20240426,090800,134290610,16260,16200,16260,16160,161
|
|
20240426,090700,131681850,16200,16270,16300,16200,2149
|
|
20240426,090600,96732810,16270,16260,16270,16250,63
|
|
20240426,090500,95708370,16270,16260,16270,16200,1161
|
|
20240426,090400,76836880,16260,16210,16290,16200,3840
|
|
20240426,090300,14358750,16200,16070,16200,16070,325
|
|
20240426,090200,9108110,16070,16070,16070,16070,300
|
|
20240426,090100,4287110,16070,16070,16070,16070,25
|
|
20240426,090000,3885360,16050,16080,16080,16050,242
|