766 lines
38 KiB
CSV
766 lines
38 KiB
CSV
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240604,214300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,214200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,214100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,214000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,213000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,212000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,211900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,211800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,211700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,211600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,211500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,211400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,211300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,211200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,211100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,211000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,210000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,205000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,204900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,204800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,204700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,204600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,204500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,204400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,204300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,204200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,204100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,204000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,203000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,202000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,201900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,201800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,201700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,201600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,201500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,201400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,201300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,201200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,201100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,201000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,200000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,195000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,194900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,194800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,194700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,194600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,194500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,194400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,194300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,194200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,194100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,194000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,193000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,192000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,191900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,191800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,191700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,191600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,191500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,191400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,191300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,191200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,191100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,191000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,190000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,185000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,184900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,184800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,184700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,184600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,184500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,184400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,184300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,184200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,184100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,184000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,183000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,182000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,181900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,181800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,181700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,181600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,181500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,181400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,181300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,181200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,181100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,181000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,180000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,175000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,174900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,174800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,174700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,174600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,174500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,174400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,174300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,174200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,174100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,174000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,173000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,172000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,171900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,171800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,171700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,171600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,171500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,171400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,171300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,171200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,171100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,171000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,170000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,165000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,164900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,164800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,164700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,164600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,164500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,164400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,164300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,164200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,164100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,164000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,163000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,162000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,161900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,161800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,161700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,161600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,161500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,161400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,161300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,161200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,161100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,161000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,160000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,155000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,154900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,154800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,154700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,154600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,154500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,154400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,154300,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,154200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,154100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,154000,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153900,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153800,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153700,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153600,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153500,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153400,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153300,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153200,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153100,37091353280,6200,6200,6200,6200,0
|
||
|
|
20240604,153000,37091353280,6200,6200,6200,6200,52231
|
||
|
|
20240604,152900,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,152800,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,152700,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,152600,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,152500,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,152400,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,152300,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,152200,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,152100,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,152000,36767521080,6230,6230,6230,6230,0
|
||
|
|
20240604,151900,36767521080,6230,6230,6240,6210,24863
|
||
|
|
20240604,151800,36612686000,6230,6210,6240,6210,18420
|
||
|
|
20240604,151700,36498017240,6210,6210,6220,6210,4844
|
||
|
|
20240604,151600,36467907130,6210,6220,6230,6210,9036
|
||
|
|
20240604,151500,36411730650,6220,6210,6230,6190,15942
|
||
|
|
20240604,151400,36312672540,6210,6200,6210,6190,20984
|
||
|
|
20240604,151300,36182544050,6200,6180,6210,6170,30433
|
||
|
|
20240604,151200,35994005200,6180,6170,6180,6160,9748
|
||
|
|
20240604,151100,35933854960,6170,6170,6170,6160,1844
|
||
|
|
20240604,151000,35922488360,6170,6170,6180,6160,2463
|
||
|
|
20240604,150900,35907304620,6180,6180,6190,6170,5441
|
||
|
|
20240604,150800,35873694470,6170,6150,6170,6150,4895
|
||
|
|
20240604,150700,35843526910,6150,6150,6160,6140,2837
|
||
|
|
20240604,150600,35826078040,6160,6150,6160,6140,3067
|
||
|
|
20240604,150500,35807219560,6150,6140,6150,6130,2582
|
||
|
|
20240604,150400,35791362090,6140,6110,6140,6110,2130
|
||
|
|
20240604,150300,35778313170,6120,6130,6130,6110,6635
|
||
|
|
20240604,150200,35737741770,6130,6130,6130,6120,2345
|
||
|
|
20240604,150100,35723382750,6130,6110,6130,6110,1308
|
||
|
|
20240604,150000,35715376120,6110,6160,6160,6110,15897
|
||
|
|
20240604,145900,35617840910,6160,6160,6160,6150,3066
|
||
|
|
20240604,145800,35598960030,6160,6150,6160,6150,2727
|
||
|
|
20240604,145700,35582181630,6150,6150,6150,6140,1606
|
||
|
|
20240604,145600,35572306390,6150,6140,6150,6140,1321
|
||
|
|
20240604,145500,35564187770,6140,6140,6150,6130,4164
|
||
|
|
20240604,145400,35538642580,6140,6140,6150,6130,2231
|
||
|
|
20240604,145300,35524943980,6140,6140,6150,6130,5690
|
||
|
|
20240604,145200,35489990820,6140,6120,6150,6120,3847
|
||
|
|
20240604,145100,35466394690,6130,6100,6130,6100,1354
|
||
|
|
20240604,145000,35458120000,6100,6100,6110,6090,4516
|
||
|
|
20240604,144900,35430577090,6090,6090,6100,6090,2645
|
||
|
|
20240604,144800,35414462940,6090,6090,6110,6090,2224
|
||
|
|
20240604,144700,35400902740,6090,6090,6100,6090,2789
|
||
|
|
20240604,144600,35383917420,6090,6100,6100,6090,5318
|
||
|
|
20240604,144500,35351477680,6100,6110,6130,6100,1858
|
||
|
|
20240604,144400,35340117180,6110,6130,6130,6100,1645
|
||
|
|
20240604,144300,35330066860,6130,6130,6150,6120,8277
|
||
|
|
20240604,144200,35279300620,6130,6130,6140,6120,3529
|
||
|
|
20240604,144100,35257665740,6120,6100,6130,6100,4100
|
||
|
|
20240604,144000,35232568070,6100,6090,6100,6080,7804
|
||
|
|
20240604,143900,35185089820,6090,6080,6090,6080,2481
|
||
|
|
20240604,143800,35169996770,6080,6090,6100,6080,5207
|
||
|
|
20240604,143700,35138321270,6090,6100,6100,6080,2674
|
||
|
|
20240604,143600,35122029990,6100,6080,6100,6070,6712
|
||
|
|
20240604,143500,35081188380,6080,6080,6090,6080,1091
|
||
|
|
20240604,143400,35074549970,6080,6070,6090,6070,1665
|
||
|
|
20240604,143300,35064426690,6070,6070,6090,6070,2513
|
||
|
|
20240604,143200,35049152620,6070,6080,6100,6070,1569
|
||
|
|
20240604,143100,35039611180,6080,6080,6100,6070,13677
|
||
|
|
20240604,143000,34956513170,6080,6090,6130,6080,6975
|
||
|
|
20240604,142900,34913960510,6110,6090,6110,6080,2725
|
||
|
|
20240604,142800,34897357740,6100,6080,6110,6070,4565
|
||
|
|
20240604,142700,34869573310,6110,6110,6110,6080,4589
|
||
|
|
20240604,142600,34841613120,6110,6080,6120,6080,6257
|
||
|
|
20240604,142500,34803461910,6080,6080,6090,6080,1442
|
||
|
|
20240604,142400,34794693930,6110,6080,6110,6060,7675
|
||
|
|
20240604,142300,34748099430,6080,6100,6110,6080,2066
|
||
|
|
20240604,142200,34735509690,6110,6100,6110,6080,4384
|
||
|
|
20240604,142100,34708811610,6090,6130,6140,6090,4557
|
||
|
|
20240604,142000,34681002910,6140,6140,6140,6130,8261
|
||
|
|
20240604,141900,34630344940,6130,6140,6140,6130,3067
|
||
|
|
20240604,141800,34611523070,6140,6140,6170,6120,3794
|
||
|
|
20240604,141700,34588192370,6140,6080,6140,6080,8493
|
||
|
|
20240604,141600,34536225750,6080,6090,6090,6070,3009
|
||
|
|
20240604,141500,34517927970,6080,6090,6100,6080,6441
|
||
|
|
20240604,141400,34478705780,6100,6100,6100,6090,1157
|
||
|
|
20240604,141300,34471655690,6100,6090,6100,6090,3689
|
||
|
|
20240604,141200,34449186190,6100,6110,6110,6090,3404
|
||
|
|
20240604,141100,34428428140,6110,6080,6110,6070,5443
|
||
|
|
20240604,141000,34395262130,6070,6080,6080,6060,8988
|
||
|
|
20240604,140900,34340696100,6070,6080,6090,6060,8084
|
||
|
|
20240604,140800,34291589150,6080,6090,6100,6060,16530
|
||
|
|
20240604,140700,34191105850,6090,6130,6140,6090,12719
|
||
|
|
20240604,140600,34113400240,6130,6140,6140,6090,30076
|
||
|
|
20240604,140500,33929349550,6140,6150,6150,6140,4849
|
||
|
|
20240604,140400,33899571500,6150,6150,6160,6140,5435
|
||
|
|
20240604,140300,33866140780,6150,6170,6170,6150,5100
|
||
|
|
20240604,140200,33834747140,6160,6170,6170,6160,1449
|
||
|
|
20240604,140100,33825821080,6180,6180,6210,6160,2639
|
||
|
|
20240604,140000,33809488550,6180,6150,6180,6150,4500
|
||
|
|
20240604,135900,33781764330,6150,6170,6180,6150,11684
|
||
|
|
20240604,135800,33709838110,6170,6180,6220,6160,10111
|
||
|
|
20240604,135700,33647226050,6180,6160,6190,6160,6069
|
||
|
|
20240604,135600,33609749810,6160,6160,6170,6150,4250
|
||
|
|
20240604,135500,33583572140,6160,6150,6160,6140,5556
|
||
|
|
20240604,135400,33549437250,6150,6150,6150,6140,4843
|
||
|
|
20240604,135300,33519686110,6150,6160,6170,6150,6147
|
||
|
|
20240604,135200,33481845450,6160,6160,6180,6150,6182
|
||
|
|
20240604,135100,33443746640,6150,6150,6160,6130,6170
|
||
|
|
20240604,135000,33405801120,6150,6150,6170,6150,8538
|
||
|
|
20240604,134900,33353202380,6160,6160,6170,6140,7936
|
||
|
|
20240604,134800,33304363230,6160,6150,6160,6140,6107
|
||
|
|
20240604,134700,33266796410,6150,6170,6180,6150,7381
|
||
|
|
20240604,134600,33221340420,6170,6120,6180,6120,35586
|
||
|
|
20240604,134500,33002189570,6120,6080,6150,6080,16038
|
||
|
|
20240604,134400,32904136780,6080,6120,6130,6060,64503
|
||
|
|
20240604,134300,32511221830,6120,6140,6160,6120,14353
|
||
|
|
20240604,134200,32423128060,6140,6130,6150,6120,12582
|
||
|
|
20240604,134100,32345969230,6130,6140,6150,6130,10160
|
||
|
|
20240604,134000,32283573020,6130,6150,6160,6120,42255
|
||
|
|
20240604,133900,32024230220,6150,6170,6180,6150,37988
|
||
|
|
20240604,133800,31790106650,6170,6180,6200,6170,18420
|
||
|
|
20240604,133700,31676206620,6190,6220,6230,6190,20613
|
||
|
|
20240604,133600,31548344910,6220,6260,6260,6220,11926
|
||
|
|
20240604,133500,31473821260,6260,6270,6280,6260,11439
|
||
|
|
20240604,133400,31402154200,6270,6240,6300,6240,17997
|
||
|
|
20240604,133300,31289227160,6240,6260,6270,6200,18525
|
||
|
|
20240604,133200,31173622430,6260,6250,6280,6220,19163
|
||
|
|
20240604,133100,31053634630,6250,6200,6250,6190,21038
|
||
|
|
20240604,133000,30922950790,6200,6240,6270,6190,22374
|
||
|
|
20240604,132900,30783736070,6240,6240,6270,6230,12907
|
||
|
|
20240604,132800,30703120910,6240,6230,6280,6220,22385
|
||
|
|
20240604,132700,30563308590,6230,6260,6260,6230,18497
|
||
|
|
20240604,132600,30447755320,6260,6310,6310,6250,18922
|
||
|
|
20240604,132500,30328865710,6300,6320,6340,6300,19539
|
||
|
|
20240604,132400,30205479900,6330,6370,6370,6300,41108
|
||
|
|
20240604,132300,29944767480,6360,6310,6360,6310,48259
|
||
|
|
20240604,132200,29639235660,6310,6290,6330,6290,49292
|
||
|
|
20240604,132100,29327966870,6290,6240,6320,6240,62942
|
||
|
|
20240604,132000,28931683000,6250,6230,6270,6230,31875
|
||
|
|
20240604,131900,28732291020,6240,6210,6240,6210,13482
|
||
|
|
20240604,131800,28648301710,6210,6180,6230,6170,23940
|
||
|
|
20240604,131700,28500165200,6180,6210,6230,6180,17481
|
||
|
|
20240604,131600,28391811450,6210,6200,6240,6200,16867
|
||
|
|
20240604,131500,28286850270,6200,6210,6220,6180,29727
|
||
|
|
20240604,131400,28102680360,6210,6220,6230,6210,16632
|
||
|
|
20240604,131300,27999291580,6230,6250,6260,6220,28804
|
||
|
|
20240604,131200,27819623200,6250,6260,6310,6250,26070
|
||
|
|
20240604,131100,27655937760,6270,6280,6280,6250,26704
|
||
|
|
20240604,131000,27488552320,6280,6230,6280,6220,29582
|
||
|
|
20240604,130900,27303348830,6220,6240,6260,6180,45792
|
||
|
|
20240604,130800,27018627440,6240,6240,6280,6230,34172
|
||
|
|
20240604,130700,26804853380,6230,6210,6240,6200,49967
|
||
|
|
20240604,130600,26494155080,6210,6280,6280,6200,105667
|
||
|
|
20240604,130500,25836393280,6280,6330,6340,6240,69966
|
||
|
|
20240604,130400,25396652230,6340,6400,6400,6300,81776
|
||
|
|
20240604,130300,24878544790,6390,6390,6420,6380,25737
|
||
|
|
20240604,130200,24713745960,6400,6360,6420,6360,42085
|
||
|
|
20240604,130100,24444518070,6370,6390,6420,6360,81681
|
||
|
|
20240604,130000,23922413280,6390,6330,6420,6320,106495
|
||
|
|
20240604,125900,23242882830,6330,6280,6360,6240,113497
|
||
|
|
20240604,125800,22527441190,6290,6360,6360,6280,118232
|
||
|
|
20240604,125700,21781189930,6360,6480,6490,6280,252270
|
||
|
|
20240604,125600,20170651890,6480,6580,6580,6480,120324
|
||
|
|
20240604,125500,19384792150,6580,6650,6660,6550,113636
|
||
|
|
20240604,125400,18634780210,6650,6680,6690,6610,143113
|
||
|
|
20240604,125300,17683752720,6690,6660,6740,6660,180882
|
||
|
|
20240604,125200,16471155970,6660,6680,6710,6650,189976
|
||
|
|
20240604,125100,15203117570,6670,6490,6710,6470,342369
|
||
|
|
20240604,125000,12927116230,6490,6560,6570,6450,111651
|
||
|
|
20240604,124900,12201505120,6560,6580,6610,6540,90035
|
||
|
|
20240604,124800,11609152800,6580,6500,6640,6480,206180
|
||
|
|
20240604,124700,10248119830,6500,6550,6590,6500,129849
|
||
|
|
20240604,124600,9396710500,6550,6470,6620,6470,254879
|
||
|
|
20240604,124500,7726955700,6470,6410,6520,6400,286431
|
||
|
|
20240604,124400,5870549210,6410,6410,6440,6380,143621
|
||
|
|
20240604,124300,4950220200,6340,6340,6340,6340,0
|
||
|
|
20240604,124200,4950220200,6340,6190,6340,6180,96644
|
||
|
|
20240604,124100,4343462470,6200,6160,6220,6080,177276
|
||
|
|
20240604,124000,3250103380,6160,5970,6160,5970,128921
|
||
|
|
20240604,123900,2466054110,5920,5920,5960,5910,12481
|
||
|
|
20240604,123800,2391826720,5920,5920,5930,5920,125
|
||
|
|
20240604,123700,2391086210,5920,5920,5930,5920,70
|
||
|
|
20240604,123600,2390671790,5920,5920,5920,5920,678
|
||
|
|
20240604,123500,2386658030,5920,5920,5920,5920,951
|
||
|
|
20240604,123400,2381028110,5920,5920,5930,5920,133
|
||
|
|
20240604,123300,2380240730,5920,5920,5940,5920,400
|
||
|
|
20240604,123200,2377871700,5920,5920,5930,5920,130
|
||
|
|
20240604,123100,2377101630,5920,5920,5920,5910,1306
|
||
|
|
20240604,123000,2369370390,5930,5920,5930,5920,228
|
||
|
|
20240604,122900,2368020580,5920,5930,5930,5920,1101
|
||
|
|
20240604,122800,2361497990,5930,5940,5940,5930,81
|
||
|
|
20240604,122700,2361017170,5930,5930,5940,5930,743
|
||
|
|
20240604,122600,2356610320,5930,5940,5940,5920,355
|
||
|
|
20240604,122500,2354503920,5920,5930,5940,5920,266
|
||
|
|
20240604,122400,2352924460,5920,5940,5950,5920,1144
|
||
|
|
20240604,122300,2346137400,5940,5940,5950,5940,2996
|
||
|
|
20240604,122200,2328335850,5940,5900,5940,5900,1592
|
||
|
|
20240604,122100,2318896190,5900,5890,5930,5890,6002
|
||
|
|
20240604,122000,2283436830,5880,5860,5880,5860,1004
|
||
|
|
20240604,121900,2277539830,5870,5870,5870,5840,3455
|
||
|
|
20240604,121800,2257340730,5870,5880,5880,5870,34
|
||
|
|
20240604,121700,2257141140,5870,5870,5870,5870,175
|
||
|
|
20240604,121600,2256113890,5880,5880,5880,5880,201
|
||
|
|
20240604,121500,2254932010,5870,5870,5880,5870,380
|
||
|
|
20240604,121400,2252701390,5870,5850,5870,5850,2422
|
||
|
|
20240604,121300,2238532420,5870,5860,5870,5860,207
|
||
|
|
20240604,121200,2237319300,5870,5870,5870,5870,710
|
||
|
|
20240604,121100,2233151600,5880,5880,5880,5880,4
|
||
|
|
20240604,121000,2233128080,5880,5870,5880,5870,13
|
||
|
|
20240604,120900,2233051750,5880,5880,5880,5880,1
|
||
|
|
20240604,120800,2233045870,5890,5890,5890,5870,351
|
||
|
|
20240604,120700,2230979480,5890,5870,5890,5870,21
|
||
|
|
20240604,120600,2230856190,5890,5890,5890,5890,10
|
||
|
|
20240604,120500,2230797290,5890,5890,5890,5890,1
|
||
|
|
20240604,120400,2230791400,5890,5870,5890,5860,680
|
||
|
|
20240604,120300,2226803080,5880,5890,5890,5880,406
|
||
|
|
20240604,120200,2224414940,5900,5900,5900,5900,0
|
||
|
|
20240604,120100,2224414940,5900,5890,5900,5890,4
|
||
|
|
20240604,120000,2224391370,5900,5900,5900,5900,955
|
||
|
|
20240604,115900,2218756870,5890,5890,5890,5890,34
|
||
|
|
20240604,115800,2218556610,5890,5890,5890,5890,110
|
||
|
|
20240604,115700,2217908710,5900,5880,5900,5870,481
|
||
|
|
20240604,115600,2215082050,5870,5870,5870,5870,350
|
||
|
|
20240604,115500,2213027550,5870,5870,5870,5870,246
|
||
|
|
20240604,115400,2211583530,5870,5870,5870,5870,78
|
||
|
|
20240604,115300,2211125670,5870,5870,5870,5870,82
|
||
|
|
20240604,115200,2210644330,5870,5870,5870,5870,45
|
||
|
|
20240604,115100,2210380180,5870,5860,5870,5860,8
|
||
|
|
20240604,115000,2210333250,5860,5850,5860,5850,2077
|
||
|
|
20240604,114900,2198165590,5850,5850,5850,5850,170
|
||
|
|
20240604,114800,2197171090,5860,5860,5860,5860,1754
|
||
|
|
20240604,114700,2186892650,5860,5880,5880,5860,504
|
||
|
|
20240604,114600,2183936250,5870,5880,5880,5870,250
|
||
|
|
20240604,114500,2182466820,5880,5880,5880,5880,14
|
||
|
|
20240604,114400,2182384500,5880,5860,5900,5860,17
|
||
|
|
20240604,114300,2182284580,5900,5870,5900,5860,488
|
||
|
|
20240604,114200,2179417960,5870,5870,5880,5870,116
|
||
|
|
20240604,114100,2178736030,5870,5870,5880,5870,140
|
||
|
|
20240604,114000,2177914020,5880,5870,5880,5870,101
|
||
|
|
20240604,113900,2177320200,5880,5880,5880,5880,42
|
||
|
|
20240604,113800,2177073240,5880,5870,5880,5870,56
|
||
|
|
20240604,113700,2176744510,5880,5880,5880,5880,0
|
||
|
|
20240604,113600,2176744510,5880,5860,5880,5860,32
|
||
|
|
20240604,113500,2176556970,5860,5880,5880,5860,1062
|
||
|
|
20240604,113400,2170332630,5880,5860,5880,5860,113
|
||
|
|
20240604,113300,2169669770,5860,5860,5880,5860,304
|
||
|
|
20240604,113200,2167888310,5860,5880,5880,5860,794
|
||
|
|
20240604,113100,2163227520,5880,5880,5880,5880,2
|
||
|
|
20240604,113000,2163215760,5880,5880,5880,5880,25
|
||
|
|
20240604,112900,2163068760,5880,5880,5880,5880,115
|
||
|
|
20240604,112800,2162392560,5880,5850,5880,5850,163
|
||
|
|
20240604,112700,2161438800,5880,5850,5880,5840,1070
|
||
|
|
20240604,112600,2155177890,5850,5870,5870,5850,951
|
||
|
|
20240604,112500,2149608860,5870,5870,5870,5870,66
|
||
|
|
20240604,112400,2149221440,5870,5880,5880,5870,481
|
||
|
|
20240604,112300,2146397960,5870,5870,5880,5870,670
|
||
|
|
20240604,112200,2142464560,5890,5880,5890,5870,42
|
||
|
|
20240604,112100,2142217910,5890,5890,5890,5880,2933
|
||
|
|
20240604,112000,2124968860,5900,5900,5900,5890,660
|
||
|
|
20240604,111900,2121081350,5900,5900,5910,5900,377
|
||
|
|
20240604,111800,2118857040,5900,5910,5910,5900,513
|
||
|
|
20240604,111700,2115829530,5900,5910,5910,5900,1943
|
||
|
|
20240604,111600,2104351400,5930,5930,5930,5930,0
|
||
|
|
20240604,111500,2104351400,5930,5920,5930,5920,4322
|
||
|
|
20240604,111400,2078745160,5930,5930,5930,5930,257
|
||
|
|
20240604,111300,2077221150,5940,5930,5940,5930,1228
|
||
|
|
20240604,111200,2069939100,5930,5920,5930,5920,619
|
||
|
|
20240604,111100,2066274610,5920,5920,5920,5910,316
|
||
|
|
20240604,111000,2064406470,5930,5930,5930,5930,68
|
||
|
|
20240604,110900,2064003230,5940,5910,5940,5910,407
|
||
|
|
20240604,110800,2061591580,5920,5890,5920,5890,1363
|
||
|
|
20240604,110700,2053537650,5910,5900,5910,5890,1125
|
||
|
|
20240604,110600,2046906410,5910,5900,5910,5900,782
|
||
|
|
20240604,110500,2042292580,5920,5920,5920,5920,0
|
||
|
|
20240604,110400,2042292580,5920,5920,5930,5900,2704
|
||
|
|
20240604,110300,2026326440,5920,5930,5930,5920,201
|
||
|
|
20240604,110200,2025136220,5930,5940,5940,5930,1089
|
||
|
|
20240604,110100,2018678350,5940,5940,5940,5930,1162
|
||
|
|
20240604,110000,2011786570,5940,5930,5940,5930,126
|
||
|
|
20240604,105900,2011038740,5930,5930,5930,5930,1040
|
||
|
|
20240604,105800,2004871540,5930,5940,5940,5920,2329
|
||
|
|
20240604,105700,1991068470,5930,5920,5950,5920,237
|
||
|
|
20240604,105600,1989662470,5950,5940,5950,5920,1708
|
||
|
|
20240604,105500,1979533770,5940,5950,5950,5930,245
|
||
|
|
20240604,105400,1978078440,5950,5910,5950,5910,2762
|
||
|
|
20240604,105300,1961681400,5930,5910,5930,5910,131
|
||
|
|
20240604,105200,1960904830,5930,5930,5930,5910,369
|
||
|
|
20240604,105100,1958717040,5910,5930,5930,5910,864
|
||
|
|
20240604,105000,1953610740,5910,5930,5930,5910,972
|
||
|
|
20240604,104900,1947864700,5910,5940,5940,5910,2150
|
||
|
|
20240604,104800,1935128580,5930,5940,5940,5920,252
|
||
|
|
20240604,104700,1933633720,5940,5940,5950,5940,2389
|
||
|
|
20240604,104600,1919428420,5940,5930,5940,5920,610
|
||
|
|
20240604,104500,1915805940,5920,5900,5920,5890,3038
|
||
|
|
20240604,104400,1897853150,5900,5900,5900,5890,462
|
||
|
|
20240604,104300,1895128460,5890,5890,5910,5890,642
|
||
|
|
20240604,104200,1891339750,5910,5890,5910,5890,1055
|
||
|
|
20240604,104100,1885125520,5920,5900,5920,5880,2671
|
||
|
|
20240604,104000,1869345110,5890,5880,5890,5880,209
|
||
|
|
20240604,103900,1868114230,5890,5870,5890,5870,879
|
||
|
|
20240604,103800,1862940240,5870,5860,5870,5860,1040
|
||
|
|
20240604,103700,1856838600,5870,5850,5870,5840,2074
|
||
|
|
20240604,103600,1844722650,5860,5870,5870,5860,615
|
||
|
|
20240604,103500,1841113560,5870,5870,5870,5870,4
|
||
|
|
20240604,103400,1841090080,5850,5850,5870,5850,284
|
||
|
|
20240604,103300,1839425940,5850,5860,5870,5820,4267
|
||
|
|
20240604,103200,1814479050,5870,5870,5870,5870,401
|
||
|
|
20240604,103100,1812125180,5870,5890,5890,5870,2103
|
||
|
|
20240604,103000,1799768230,5890,5890,5900,5890,630
|
||
|
|
20240604,102900,1796057500,5890,5890,5900,5890,699
|
||
|
|
20240604,102800,1791940370,5890,5900,5900,5890,1410
|
||
|
|
20240604,102700,1783629360,5900,5890,5900,5890,207
|
||
|
|
20240604,102600,1782409770,5880,5870,5890,5870,651
|
||
|
|
20240604,102500,1778580260,5890,5870,5890,5870,405
|
||
|
|
20240604,102400,1776197450,5870,5850,5870,5850,482
|
||
|
|
20240604,102300,1773377730,5870,5870,5870,5860,227
|
||
|
|
20240604,102200,1772046520,5880,5840,5880,5840,956
|
||
|
|
20240604,102100,1766443540,5840,5840,5840,5810,2016
|
||
|
|
20240604,102000,1754716990,5820,5840,5860,5810,2500
|
||
|
|
20240604,101900,1740159880,5840,5850,5870,5840,1510
|
||
|
|
20240604,101800,1731337140,5870,5870,5870,5860,1228
|
||
|
|
20240604,101700,1724129280,5870,5870,5870,5870,1259
|
||
|
|
20240604,101600,1716738950,5870,5870,5870,5840,2443
|
||
|
|
20240604,101500,1702465400,5870,5840,5870,5840,1295
|
||
|
|
20240604,101400,1694897430,5860,5880,5890,5840,3854
|
||
|
|
20240604,101300,1672294370,5890,5910,5920,5890,4242
|
||
|
|
20240604,101200,1647253390,5920,5930,5930,5910,2650
|
||
|
|
20240604,101100,1631566170,5940,5920,5940,5920,1757
|
||
|
|
20240604,101000,1621146760,5930,5940,5940,5920,3157
|
||
|
|
20240604,100900,1602433500,5940,5970,5980,5930,12097
|
||
|
|
20240604,100800,1530337320,5970,5930,5980,5920,6683
|
||
|
|
20240604,100700,1490504660,5910,5930,5940,5910,3038
|
||
|
|
20240604,100600,1472515520,5950,5940,5970,5940,8545
|
||
|
|
20240604,100500,1421645980,5940,5930,5940,5900,3298
|
||
|
|
20240604,100400,1402111610,5940,5900,5950,5890,8265
|
||
|
|
20240604,100300,1353045360,5920,5910,5920,5900,2008
|
||
|
|
20240604,100200,1341197970,5900,5930,5950,5890,8174
|
||
|
|
20240604,100100,1292805640,5940,5910,5950,5900,7730
|
||
|
|
20240604,100000,1246940770,5920,5870,5920,5870,16670
|
||
|
|
20240604,095900,1148652650,5870,5850,5870,5840,1660
|
||
|
|
20240604,095800,1138933990,5860,5840,5860,5840,270
|
||
|
|
20240604,095700,1137352230,5840,5860,5870,5840,2843
|
||
|
|
20240604,095600,1120722130,5870,5860,5880,5860,3586
|
||
|
|
20240604,095500,1099700130,5870,5820,5880,5820,4991
|
||
|
|
20240604,095400,1070436400,5820,5810,5860,5800,3125
|
||
|
|
20240604,095300,1052195180,5830,5790,5830,5780,2280
|
||
|
|
20240604,095200,1038975080,5800,5820,5820,5800,8064
|
||
|
|
20240604,095100,992096050,5840,5830,5840,5830,1307
|
||
|
|
20240604,095000,984463820,5840,5800,5850,5800,2134
|
||
|
|
20240604,094900,972054350,5800,5830,5840,5800,3274
|
||
|
|
20240604,094800,953002140,5840,5850,5860,5830,7535
|
||
|
|
20240604,094700,908905200,5860,5860,5880,5820,9112
|
||
|
|
20240604,094600,855599350,5840,5790,5860,5790,12059
|
||
|
|
20240604,094500,785305650,5790,5780,5800,5770,2232
|
||
|
|
20240604,094400,772393370,5780,5780,5790,5770,2080
|
||
|
|
20240604,094300,760371120,5790,5790,5800,5770,3508
|
||
|
|
20240604,094200,740078300,5790,5750,5790,5750,2446
|
||
|
|
20240604,094100,725966340,5750,5750,5750,5740,58
|
||
|
|
20240604,094000,725633020,5750,5760,5760,5740,99
|
||
|
|
20240604,093900,725063710,5760,5760,5760,5750,248
|
||
|
|
20240604,093800,723636810,5760,5760,5760,5750,577
|
||
|
|
20240604,093700,720317730,5760,5760,5760,5750,170
|
||
|
|
20240604,093600,719338550,5760,5760,5760,5740,1491
|
||
|
|
20240604,093500,710763790,5760,5730,5760,5730,2143
|
||
|
|
20240604,093400,698448450,5730,5730,5740,5730,515
|
||
|
|
20240604,093300,695497380,5720,5740,5740,5720,199
|
||
|
|
20240604,093200,694356760,5740,5740,5740,5730,861
|
||
|
|
20240604,093100,689418350,5740,5750,5750,5730,449
|
||
|
|
20240604,093000,686840010,5750,5750,5750,5740,382
|
||
|
|
20240604,092900,684645540,5750,5730,5760,5710,1668
|
||
|
|
20240604,092800,675090630,5730,5720,5730,5710,1878
|
||
|
|
20240604,092700,664346030,5730,5730,5740,5720,1310
|
||
|
|
20240604,092600,656843480,5720,5720,5730,5720,873
|
||
|
|
20240604,092500,651847580,5720,5700,5720,5700,1583
|
||
|
|
20240604,092400,642814040,5710,5690,5710,5690,2129
|
||
|
|
20240604,092300,630693680,5690,5700,5700,5650,3659
|
||
|
|
20240604,092200,609968950,5700,5650,5700,5650,4529
|
||
|
|
20240604,092100,584363220,5650,5690,5690,5650,7593
|
||
|
|
20240604,092000,541346950,5680,5700,5720,5680,2206
|
||
|
|
20240604,091900,528781550,5690,5700,5710,5690,3446
|
||
|
|
20240604,091800,509157430,5700,5730,5730,5700,2532
|
||
|
|
20240604,091700,494724480,5740,5730,5740,5710,2148
|
||
|
|
20240604,091600,482457450,5710,5740,5740,5710,939
|
||
|
|
20240604,091500,477084250,5740,5750,5760,5740,418
|
||
|
|
20240604,091400,474683190,5760,5770,5770,5750,2854
|
||
|
|
20240604,091300,458259210,5760,5720,5770,5710,4095
|
||
|
|
20240604,091200,434718350,5710,5750,5750,5700,974
|
||
|
|
20240604,091100,429155960,5740,5730,5760,5690,6401
|
||
|
|
20240604,091000,392608960,5740,5740,5740,5720,982
|
||
|
|
20240604,090900,386982820,5750,5750,5760,5700,2563
|
||
|
|
20240604,090800,372297770,5750,5730,5750,5720,2723
|
||
|
|
20240604,090700,356690870,5730,5710,5740,5690,3414
|
||
|
|
20240604,090600,337192860,5700,5710,5710,5680,1200
|
||
|
|
20240604,090500,330356010,5710,5690,5710,5670,2901
|
||
|
|
20240604,090400,313862400,5680,5730,5740,5650,12966
|
||
|
|
20240604,090300,240032800,5740,5760,5770,5730,2801
|
||
|
|
20240604,090200,223939300,5760,5670,5760,5670,3191
|
||
|
|
20240604,090100,205671910,5710,5710,5750,5640,19584
|
||
|
|
20240604,090000,94606550,5740,5770,5800,5700,15766
|