752 lines
37 KiB
CSV
752 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,212900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,212800,2310089040,6680,6680,6680,6680,0
|
|
20240404,212700,2310089040,6680,6680,6680,6680,0
|
|
20240404,212600,2310089040,6680,6680,6680,6680,0
|
|
20240404,212500,2310089040,6680,6680,6680,6680,0
|
|
20240404,212400,2310089040,6680,6680,6680,6680,0
|
|
20240404,212300,2310089040,6680,6680,6680,6680,0
|
|
20240404,212200,2310089040,6680,6680,6680,6680,0
|
|
20240404,212100,2310089040,6680,6680,6680,6680,0
|
|
20240404,212000,2310089040,6680,6680,6680,6680,0
|
|
20240404,211900,2310089040,6680,6680,6680,6680,0
|
|
20240404,211800,2310089040,6680,6680,6680,6680,0
|
|
20240404,211700,2310089040,6680,6680,6680,6680,0
|
|
20240404,211600,2310089040,6680,6680,6680,6680,0
|
|
20240404,211500,2310089040,6680,6680,6680,6680,0
|
|
20240404,211400,2310089040,6680,6680,6680,6680,0
|
|
20240404,211300,2310089040,6680,6680,6680,6680,0
|
|
20240404,211200,2310089040,6680,6680,6680,6680,0
|
|
20240404,211100,2310089040,6680,6680,6680,6680,0
|
|
20240404,211000,2310089040,6680,6680,6680,6680,0
|
|
20240404,210900,2310089040,6680,6680,6680,6680,0
|
|
20240404,210800,2310089040,6680,6680,6680,6680,0
|
|
20240404,210700,2310089040,6680,6680,6680,6680,0
|
|
20240404,210600,2310089040,6680,6680,6680,6680,0
|
|
20240404,210500,2310089040,6680,6680,6680,6680,0
|
|
20240404,210400,2310089040,6680,6680,6680,6680,0
|
|
20240404,210300,2310089040,6680,6680,6680,6680,0
|
|
20240404,210200,2310089040,6680,6680,6680,6680,0
|
|
20240404,210100,2310089040,6680,6680,6680,6680,0
|
|
20240404,210000,2310089040,6680,6680,6680,6680,0
|
|
20240404,205900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,205800,2310089040,6680,6680,6680,6680,0
|
|
20240404,205700,2310089040,6680,6680,6680,6680,0
|
|
20240404,205600,2310089040,6680,6680,6680,6680,0
|
|
20240404,205500,2310089040,6680,6680,6680,6680,0
|
|
20240404,205400,2310089040,6680,6680,6680,6680,0
|
|
20240404,205300,2310089040,6680,6680,6680,6680,0
|
|
20240404,205200,2310089040,6680,6680,6680,6680,0
|
|
20240404,205100,2310089040,6680,6680,6680,6680,0
|
|
20240404,205000,2310089040,6680,6680,6680,6680,0
|
|
20240404,204900,2310089040,6680,6680,6680,6680,0
|
|
20240404,204800,2310089040,6680,6680,6680,6680,0
|
|
20240404,204700,2310089040,6680,6680,6680,6680,0
|
|
20240404,204600,2310089040,6680,6680,6680,6680,0
|
|
20240404,204500,2310089040,6680,6680,6680,6680,0
|
|
20240404,204400,2310089040,6680,6680,6680,6680,0
|
|
20240404,204300,2310089040,6680,6680,6680,6680,0
|
|
20240404,204200,2310089040,6680,6680,6680,6680,0
|
|
20240404,204100,2310089040,6680,6680,6680,6680,0
|
|
20240404,204000,2310089040,6680,6680,6680,6680,0
|
|
20240404,203900,2310089040,6680,6680,6680,6680,0
|
|
20240404,203800,2310089040,6680,6680,6680,6680,0
|
|
20240404,203700,2310089040,6680,6680,6680,6680,0
|
|
20240404,203600,2310089040,6680,6680,6680,6680,0
|
|
20240404,203500,2310089040,6680,6680,6680,6680,0
|
|
20240404,203400,2310089040,6680,6680,6680,6680,0
|
|
20240404,203300,2310089040,6680,6680,6680,6680,0
|
|
20240404,203200,2310089040,6680,6680,6680,6680,0
|
|
20240404,203100,2310089040,6680,6680,6680,6680,0
|
|
20240404,203000,2310089040,6680,6680,6680,6680,0
|
|
20240404,202900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,202800,2310089040,6680,6680,6680,6680,0
|
|
20240404,202700,2310089040,6680,6680,6680,6680,0
|
|
20240404,202600,2310089040,6680,6680,6680,6680,0
|
|
20240404,202500,2310089040,6680,6680,6680,6680,0
|
|
20240404,202400,2310089040,6680,6680,6680,6680,0
|
|
20240404,202300,2310089040,6680,6680,6680,6680,0
|
|
20240404,202200,2310089040,6680,6680,6680,6680,0
|
|
20240404,202100,2310089040,6680,6680,6680,6680,0
|
|
20240404,202000,2310089040,6680,6680,6680,6680,0
|
|
20240404,201900,2310089040,6680,6680,6680,6680,0
|
|
20240404,201800,2310089040,6680,6680,6680,6680,0
|
|
20240404,201700,2310089040,6680,6680,6680,6680,0
|
|
20240404,201600,2310089040,6680,6680,6680,6680,0
|
|
20240404,201500,2310089040,6680,6680,6680,6680,0
|
|
20240404,201400,2310089040,6680,6680,6680,6680,0
|
|
20240404,201300,2310089040,6680,6680,6680,6680,0
|
|
20240404,201200,2310089040,6680,6680,6680,6680,0
|
|
20240404,201100,2310089040,6680,6680,6680,6680,0
|
|
20240404,201000,2310089040,6680,6680,6680,6680,0
|
|
20240404,200900,2310089040,6680,6680,6680,6680,0
|
|
20240404,200800,2310089040,6680,6680,6680,6680,0
|
|
20240404,200700,2310089040,6680,6680,6680,6680,0
|
|
20240404,200600,2310089040,6680,6680,6680,6680,0
|
|
20240404,200500,2310089040,6680,6680,6680,6680,0
|
|
20240404,200400,2310089040,6680,6680,6680,6680,0
|
|
20240404,200300,2310089040,6680,6680,6680,6680,0
|
|
20240404,200200,2310089040,6680,6680,6680,6680,0
|
|
20240404,200100,2310089040,6680,6680,6680,6680,0
|
|
20240404,200000,2310089040,6680,6680,6680,6680,0
|
|
20240404,195900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,195800,2310089040,6680,6680,6680,6680,0
|
|
20240404,195700,2310089040,6680,6680,6680,6680,0
|
|
20240404,195600,2310089040,6680,6680,6680,6680,0
|
|
20240404,195500,2310089040,6680,6680,6680,6680,0
|
|
20240404,195400,2310089040,6680,6680,6680,6680,0
|
|
20240404,195300,2310089040,6680,6680,6680,6680,0
|
|
20240404,195200,2310089040,6680,6680,6680,6680,0
|
|
20240404,195100,2310089040,6680,6680,6680,6680,0
|
|
20240404,195000,2310089040,6680,6680,6680,6680,0
|
|
20240404,194900,2310089040,6680,6680,6680,6680,0
|
|
20240404,194800,2310089040,6680,6680,6680,6680,0
|
|
20240404,194700,2310089040,6680,6680,6680,6680,0
|
|
20240404,194600,2310089040,6680,6680,6680,6680,0
|
|
20240404,194500,2310089040,6680,6680,6680,6680,0
|
|
20240404,194400,2310089040,6680,6680,6680,6680,0
|
|
20240404,194300,2310089040,6680,6680,6680,6680,0
|
|
20240404,194200,2310089040,6680,6680,6680,6680,0
|
|
20240404,194100,2310089040,6680,6680,6680,6680,0
|
|
20240404,194000,2310089040,6680,6680,6680,6680,0
|
|
20240404,193900,2310089040,6680,6680,6680,6680,0
|
|
20240404,193800,2310089040,6680,6680,6680,6680,0
|
|
20240404,193700,2310089040,6680,6680,6680,6680,0
|
|
20240404,193600,2310089040,6680,6680,6680,6680,0
|
|
20240404,193500,2310089040,6680,6680,6680,6680,0
|
|
20240404,193400,2310089040,6680,6680,6680,6680,0
|
|
20240404,193300,2310089040,6680,6680,6680,6680,0
|
|
20240404,193200,2310089040,6680,6680,6680,6680,0
|
|
20240404,193100,2310089040,6680,6680,6680,6680,0
|
|
20240404,193000,2310089040,6680,6680,6680,6680,0
|
|
20240404,192900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,192800,2310089040,6680,6680,6680,6680,0
|
|
20240404,192700,2310089040,6680,6680,6680,6680,0
|
|
20240404,192600,2310089040,6680,6680,6680,6680,0
|
|
20240404,192500,2310089040,6680,6680,6680,6680,0
|
|
20240404,192400,2310089040,6680,6680,6680,6680,0
|
|
20240404,192300,2310089040,6680,6680,6680,6680,0
|
|
20240404,192200,2310089040,6680,6680,6680,6680,0
|
|
20240404,192100,2310089040,6680,6680,6680,6680,0
|
|
20240404,192000,2310089040,6680,6680,6680,6680,0
|
|
20240404,191900,2310089040,6680,6680,6680,6680,0
|
|
20240404,191800,2310089040,6680,6680,6680,6680,0
|
|
20240404,191700,2310089040,6680,6680,6680,6680,0
|
|
20240404,191600,2310089040,6680,6680,6680,6680,0
|
|
20240404,191500,2310089040,6680,6680,6680,6680,0
|
|
20240404,191400,2310089040,6680,6680,6680,6680,0
|
|
20240404,191300,2310089040,6680,6680,6680,6680,0
|
|
20240404,191200,2310089040,6680,6680,6680,6680,0
|
|
20240404,191100,2310089040,6680,6680,6680,6680,0
|
|
20240404,191000,2310089040,6680,6680,6680,6680,0
|
|
20240404,190900,2310089040,6680,6680,6680,6680,0
|
|
20240404,190800,2310089040,6680,6680,6680,6680,0
|
|
20240404,190700,2310089040,6680,6680,6680,6680,0
|
|
20240404,190600,2310089040,6680,6680,6680,6680,0
|
|
20240404,190500,2310089040,6680,6680,6680,6680,0
|
|
20240404,190400,2310089040,6680,6680,6680,6680,0
|
|
20240404,190300,2310089040,6680,6680,6680,6680,0
|
|
20240404,190200,2310089040,6680,6680,6680,6680,0
|
|
20240404,190100,2310089040,6680,6680,6680,6680,0
|
|
20240404,190000,2310089040,6680,6680,6680,6680,0
|
|
20240404,185900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,185800,2310089040,6680,6680,6680,6680,0
|
|
20240404,185700,2310089040,6680,6680,6680,6680,0
|
|
20240404,185600,2310089040,6680,6680,6680,6680,0
|
|
20240404,185500,2310089040,6680,6680,6680,6680,0
|
|
20240404,185400,2310089040,6680,6680,6680,6680,0
|
|
20240404,185300,2310089040,6680,6680,6680,6680,0
|
|
20240404,185200,2310089040,6680,6680,6680,6680,0
|
|
20240404,185100,2310089040,6680,6680,6680,6680,0
|
|
20240404,185000,2310089040,6680,6680,6680,6680,0
|
|
20240404,184900,2310089040,6680,6680,6680,6680,0
|
|
20240404,184800,2310089040,6680,6680,6680,6680,0
|
|
20240404,184700,2310089040,6680,6680,6680,6680,0
|
|
20240404,184600,2310089040,6680,6680,6680,6680,0
|
|
20240404,184500,2310089040,6680,6680,6680,6680,0
|
|
20240404,184400,2310089040,6680,6680,6680,6680,0
|
|
20240404,184300,2310089040,6680,6680,6680,6680,0
|
|
20240404,184200,2310089040,6680,6680,6680,6680,0
|
|
20240404,184100,2310089040,6680,6680,6680,6680,0
|
|
20240404,184000,2310089040,6680,6680,6680,6680,0
|
|
20240404,183900,2310089040,6680,6680,6680,6680,0
|
|
20240404,183800,2310089040,6680,6680,6680,6680,0
|
|
20240404,183700,2310089040,6680,6680,6680,6680,0
|
|
20240404,183600,2310089040,6680,6680,6680,6680,0
|
|
20240404,183500,2310089040,6680,6680,6680,6680,0
|
|
20240404,183400,2310089040,6680,6680,6680,6680,0
|
|
20240404,183300,2310089040,6680,6680,6680,6680,0
|
|
20240404,183200,2310089040,6680,6680,6680,6680,0
|
|
20240404,183100,2310089040,6680,6680,6680,6680,0
|
|
20240404,183000,2310089040,6680,6680,6680,6680,0
|
|
20240404,182900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,182800,2310089040,6680,6680,6680,6680,0
|
|
20240404,182700,2310089040,6680,6680,6680,6680,0
|
|
20240404,182600,2310089040,6680,6680,6680,6680,0
|
|
20240404,182500,2310089040,6680,6680,6680,6680,0
|
|
20240404,182400,2310089040,6680,6680,6680,6680,0
|
|
20240404,182300,2310089040,6680,6680,6680,6680,0
|
|
20240404,182200,2310089040,6680,6680,6680,6680,0
|
|
20240404,182100,2310089040,6680,6680,6680,6680,0
|
|
20240404,182000,2310089040,6680,6680,6680,6680,0
|
|
20240404,181900,2310089040,6680,6680,6680,6680,0
|
|
20240404,181800,2310089040,6680,6680,6680,6680,0
|
|
20240404,181700,2310089040,6680,6680,6680,6680,0
|
|
20240404,181600,2310089040,6680,6680,6680,6680,0
|
|
20240404,181500,2310089040,6680,6680,6680,6680,0
|
|
20240404,181400,2310089040,6680,6680,6680,6680,0
|
|
20240404,181300,2310089040,6680,6680,6680,6680,0
|
|
20240404,181200,2310089040,6680,6680,6680,6680,0
|
|
20240404,181100,2310089040,6680,6680,6680,6680,0
|
|
20240404,181000,2310089040,6680,6680,6680,6680,0
|
|
20240404,180900,2310089040,6680,6680,6680,6680,0
|
|
20240404,180800,2310089040,6680,6680,6680,6680,0
|
|
20240404,180700,2310089040,6680,6680,6680,6680,0
|
|
20240404,180600,2310089040,6680,6680,6680,6680,0
|
|
20240404,180500,2310089040,6680,6680,6680,6680,0
|
|
20240404,180400,2310089040,6680,6680,6680,6680,0
|
|
20240404,180300,2310089040,6680,6680,6680,6680,0
|
|
20240404,180200,2310089040,6680,6680,6680,6680,0
|
|
20240404,180100,2310089040,6680,6680,6680,6680,0
|
|
20240404,180000,2310089040,6680,6680,6680,6680,0
|
|
20240404,175900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,175800,2310089040,6680,6680,6680,6680,0
|
|
20240404,175700,2310089040,6680,6680,6680,6680,0
|
|
20240404,175600,2310089040,6680,6680,6680,6680,0
|
|
20240404,175500,2310089040,6680,6680,6680,6680,0
|
|
20240404,175400,2310089040,6680,6680,6680,6680,0
|
|
20240404,175300,2310089040,6680,6680,6680,6680,0
|
|
20240404,175200,2310089040,6680,6680,6680,6680,0
|
|
20240404,175100,2310089040,6680,6680,6680,6680,0
|
|
20240404,175000,2310089040,6680,6680,6680,6680,0
|
|
20240404,174900,2310089040,6680,6680,6680,6680,0
|
|
20240404,174800,2310089040,6680,6680,6680,6680,0
|
|
20240404,174700,2310089040,6680,6680,6680,6680,0
|
|
20240404,174600,2310089040,6680,6680,6680,6680,0
|
|
20240404,174500,2310089040,6680,6680,6680,6680,0
|
|
20240404,174400,2310089040,6680,6680,6680,6680,0
|
|
20240404,174300,2310089040,6680,6680,6680,6680,0
|
|
20240404,174200,2310089040,6680,6680,6680,6680,0
|
|
20240404,174100,2310089040,6680,6680,6680,6680,0
|
|
20240404,174000,2310089040,6680,6680,6680,6680,0
|
|
20240404,173900,2310089040,6680,6680,6680,6680,0
|
|
20240404,173800,2310089040,6680,6680,6680,6680,0
|
|
20240404,173700,2310089040,6680,6680,6680,6680,0
|
|
20240404,173600,2310089040,6680,6680,6680,6680,0
|
|
20240404,173500,2310089040,6680,6680,6680,6680,0
|
|
20240404,173400,2310089040,6680,6680,6680,6680,0
|
|
20240404,173300,2310089040,6680,6680,6680,6680,0
|
|
20240404,173200,2310089040,6680,6680,6680,6680,0
|
|
20240404,173100,2310089040,6680,6680,6680,6680,0
|
|
20240404,173000,2310089040,6680,6680,6680,6680,0
|
|
20240404,172900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,172800,2310089040,6680,6680,6680,6680,0
|
|
20240404,172700,2310089040,6680,6680,6680,6680,0
|
|
20240404,172600,2310089040,6680,6680,6680,6680,0
|
|
20240404,172500,2310089040,6680,6680,6680,6680,0
|
|
20240404,172400,2310089040,6680,6680,6680,6680,0
|
|
20240404,172300,2310089040,6680,6680,6680,6680,0
|
|
20240404,172200,2310089040,6680,6680,6680,6680,0
|
|
20240404,172100,2310089040,6680,6680,6680,6680,0
|
|
20240404,172000,2310089040,6680,6680,6680,6680,0
|
|
20240404,171900,2310089040,6680,6680,6680,6680,0
|
|
20240404,171800,2310089040,6680,6680,6680,6680,0
|
|
20240404,171700,2310089040,6680,6680,6680,6680,0
|
|
20240404,171600,2310089040,6680,6680,6680,6680,0
|
|
20240404,171500,2310089040,6680,6680,6680,6680,0
|
|
20240404,171400,2310089040,6680,6680,6680,6680,0
|
|
20240404,171300,2310089040,6680,6680,6680,6680,0
|
|
20240404,171200,2310089040,6680,6680,6680,6680,0
|
|
20240404,171100,2310089040,6680,6680,6680,6680,0
|
|
20240404,171000,2310089040,6680,6680,6680,6680,0
|
|
20240404,170900,2310089040,6680,6680,6680,6680,0
|
|
20240404,170800,2310089040,6680,6680,6680,6680,0
|
|
20240404,170700,2310089040,6680,6680,6680,6680,0
|
|
20240404,170600,2310089040,6680,6680,6680,6680,0
|
|
20240404,170500,2310089040,6680,6680,6680,6680,0
|
|
20240404,170400,2310089040,6680,6680,6680,6680,0
|
|
20240404,170300,2310089040,6680,6680,6680,6680,0
|
|
20240404,170200,2310089040,6680,6680,6680,6680,0
|
|
20240404,170100,2310089040,6680,6680,6680,6680,0
|
|
20240404,170000,2310089040,6680,6680,6680,6680,0
|
|
20240404,165900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,165800,2310089040,6680,6680,6680,6680,0
|
|
20240404,165700,2310089040,6680,6680,6680,6680,0
|
|
20240404,165600,2310089040,6680,6680,6680,6680,0
|
|
20240404,165500,2310089040,6680,6680,6680,6680,0
|
|
20240404,165400,2310089040,6680,6680,6680,6680,0
|
|
20240404,165300,2310089040,6680,6680,6680,6680,0
|
|
20240404,165200,2310089040,6680,6680,6680,6680,0
|
|
20240404,165100,2310089040,6680,6680,6680,6680,0
|
|
20240404,165000,2310089040,6680,6680,6680,6680,0
|
|
20240404,164900,2310089040,6680,6680,6680,6680,0
|
|
20240404,164800,2310089040,6680,6680,6680,6680,0
|
|
20240404,164700,2310089040,6680,6680,6680,6680,0
|
|
20240404,164600,2310089040,6680,6680,6680,6680,0
|
|
20240404,164500,2310089040,6680,6680,6680,6680,0
|
|
20240404,164400,2310089040,6680,6680,6680,6680,0
|
|
20240404,164300,2310089040,6680,6680,6680,6680,0
|
|
20240404,164200,2310089040,6680,6680,6680,6680,0
|
|
20240404,164100,2310089040,6680,6680,6680,6680,0
|
|
20240404,164000,2310089040,6680,6680,6680,6680,0
|
|
20240404,163900,2310089040,6680,6680,6680,6680,0
|
|
20240404,163800,2310089040,6680,6680,6680,6680,0
|
|
20240404,163700,2310089040,6680,6680,6680,6680,0
|
|
20240404,163600,2310089040,6680,6680,6680,6680,0
|
|
20240404,163500,2310089040,6680,6680,6680,6680,0
|
|
20240404,163400,2310089040,6680,6680,6680,6680,0
|
|
20240404,163300,2310089040,6680,6680,6680,6680,0
|
|
20240404,163200,2310089040,6680,6680,6680,6680,0
|
|
20240404,163100,2310089040,6680,6680,6680,6680,0
|
|
20240404,163000,2310089040,6680,6680,6680,6680,0
|
|
20240404,162900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,162800,2310089040,6680,6680,6680,6680,0
|
|
20240404,162700,2310089040,6680,6680,6680,6680,0
|
|
20240404,162600,2310089040,6680,6680,6680,6680,0
|
|
20240404,162500,2310089040,6680,6680,6680,6680,0
|
|
20240404,162400,2310089040,6680,6680,6680,6680,0
|
|
20240404,162300,2310089040,6680,6680,6680,6680,0
|
|
20240404,162200,2310089040,6680,6680,6680,6680,0
|
|
20240404,162100,2310089040,6680,6680,6680,6680,0
|
|
20240404,162000,2310089040,6680,6680,6680,6680,0
|
|
20240404,161900,2310089040,6680,6680,6680,6680,0
|
|
20240404,161800,2310089040,6680,6680,6680,6680,0
|
|
20240404,161700,2310089040,6680,6680,6680,6680,0
|
|
20240404,161600,2310089040,6680,6680,6680,6680,0
|
|
20240404,161500,2310089040,6680,6680,6680,6680,0
|
|
20240404,161400,2310089040,6680,6680,6680,6680,0
|
|
20240404,161300,2310089040,6680,6680,6680,6680,0
|
|
20240404,161200,2310089040,6680,6680,6680,6680,0
|
|
20240404,161100,2310089040,6680,6680,6680,6680,0
|
|
20240404,161000,2310089040,6680,6680,6680,6680,0
|
|
20240404,160900,2310089040,6680,6680,6680,6680,0
|
|
20240404,160800,2310089040,6680,6680,6680,6680,0
|
|
20240404,160700,2310089040,6680,6680,6680,6680,0
|
|
20240404,160600,2310089040,6680,6680,6680,6680,0
|
|
20240404,160500,2310089040,6680,6680,6680,6680,0
|
|
20240404,160400,2310089040,6680,6680,6680,6680,0
|
|
20240404,160300,2310089040,6680,6680,6680,6680,0
|
|
20240404,160200,2310089040,6680,6680,6680,6680,0
|
|
20240404,160100,2310089040,6680,6680,6680,6680,0
|
|
20240404,160000,2310089040,6680,6680,6680,6680,0
|
|
20240404,155900,2310089040,6680,6680,6680,6680,8654
|
|
20240404,155800,2310089040,6680,6680,6680,6680,0
|
|
20240404,155700,2310089040,6680,6680,6680,6680,0
|
|
20240404,155600,2310089040,6680,6680,6680,6680,0
|
|
20240404,155500,2310089040,6680,6680,6680,6680,0
|
|
20240404,155400,2310089040,6680,6680,6680,6680,0
|
|
20240404,155300,2310089040,6680,6680,6680,6680,0
|
|
20240404,155200,2310089040,6680,6680,6680,6680,0
|
|
20240404,155100,2310089040,6680,6680,6680,6680,0
|
|
20240404,155000,2310089040,6680,6680,6680,6680,0
|
|
20240404,154900,2310089040,6680,6680,6680,6680,0
|
|
20240404,154800,2310089040,6680,6680,6680,6680,0
|
|
20240404,154700,2310089040,6680,6680,6680,6680,0
|
|
20240404,154600,2310089040,6680,6680,6680,6680,0
|
|
20240404,154500,2310089040,6680,6680,6680,6680,0
|
|
20240404,154400,2310089040,6680,6680,6680,6680,0
|
|
20240404,154300,2310089040,6680,6680,6680,6680,0
|
|
20240404,154200,2310089040,6680,6680,6680,6680,0
|
|
20240404,154100,2310089040,6680,6680,6680,6680,0
|
|
20240404,154000,2310089040,6680,6680,6680,6680,0
|
|
20240404,153900,2310089040,6680,6680,6680,6680,0
|
|
20240404,153800,2310089040,6680,6680,6680,6680,0
|
|
20240404,153700,2310089040,6680,6680,6680,6680,0
|
|
20240404,153600,2310089040,6680,6680,6680,6680,0
|
|
20240404,153500,2310089040,6680,6680,6680,6680,0
|
|
20240404,153400,2310089040,6680,6680,6680,6680,0
|
|
20240404,153300,2310089040,6680,6680,6680,6680,0
|
|
20240404,153200,2310089040,6680,6680,6680,6680,0
|
|
20240404,153100,2310089040,6680,6680,6680,6680,0
|
|
20240404,153000,2310089040,6680,6680,6680,6680,8654
|
|
20240404,152900,2252280320,6690,6690,6690,6690,0
|
|
20240404,152800,2252280320,6690,6690,6690,6690,0
|
|
20240404,152700,2252280320,6690,6690,6690,6690,0
|
|
20240404,152600,2252280320,6690,6690,6690,6690,0
|
|
20240404,152500,2252280320,6690,6690,6690,6690,0
|
|
20240404,152400,2252280320,6690,6690,6690,6690,0
|
|
20240404,152300,2252280320,6690,6690,6690,6690,0
|
|
20240404,152200,2252280320,6690,6690,6690,6690,0
|
|
20240404,152100,2252280320,6690,6690,6690,6690,0
|
|
20240404,152000,2252280320,6690,6690,6690,6690,0
|
|
20240404,151900,2252280320,6690,6690,6690,6680,1565
|
|
20240404,151800,2241814000,6680,6680,6680,6670,1171
|
|
20240404,151700,2233991830,6670,6670,6680,6670,861
|
|
20240404,151600,2228242700,6670,6680,6680,6670,2198
|
|
20240404,151500,2213560170,6680,6660,6680,6660,2820
|
|
20240404,151400,2194732090,6670,6670,6680,6660,665
|
|
20240404,151300,2190296250,6670,6660,6680,6660,694
|
|
20240404,151200,2185668360,6680,6660,6680,6660,410
|
|
20240404,151100,2182937130,6670,6670,6670,6670,114
|
|
20240404,151000,2182176750,6670,6680,6680,6670,1338
|
|
20240404,150900,2173240590,6680,6670,6680,6670,33
|
|
20240404,150800,2173020460,6670,6640,6670,6640,1707
|
|
20240404,150700,2161657670,6640,6640,6640,6640,30
|
|
20240404,150600,2161458470,6650,6650,6650,6650,68
|
|
20240404,150500,2161006270,6650,6640,6650,6640,59
|
|
20240404,150400,2160614020,6640,6630,6640,6630,452
|
|
20240404,150300,2157612750,6620,6620,6620,6620,0
|
|
20240404,150200,2157612750,6620,6620,6630,6620,233
|
|
20240404,150100,2156068780,6620,6620,6620,6620,0
|
|
20240404,150000,2156068780,6620,6620,6620,6620,350
|
|
20240404,145900,2153751780,6620,6620,6620,6620,426
|
|
20240404,145800,2150931660,6620,6620,6630,6620,677
|
|
20240404,145700,2146446920,6620,6620,6630,6620,51
|
|
20240404,145600,2146109200,6620,6630,6630,6620,191
|
|
20240404,145500,2144844770,6620,6620,6620,6620,175
|
|
20240404,145400,2143686270,6630,6620,6630,6620,6
|
|
20240404,145300,2143646540,6620,6610,6620,6610,221
|
|
20240404,145200,2142183540,6600,6600,6600,6600,0
|
|
20240404,145100,2142183540,6600,6600,6600,6600,0
|
|
20240404,145000,2142183540,6600,6620,6620,6600,352
|
|
20240404,144900,2139858600,6620,6620,6620,6620,1
|
|
20240404,144800,2139851980,6620,6600,6620,6600,13
|
|
20240404,144700,2139766160,6600,6600,6600,6600,18
|
|
20240404,144600,2139647360,6600,6600,6600,6600,318
|
|
20240404,144500,2137548560,6600,6600,6620,6600,105
|
|
20240404,144400,2136855520,6600,6620,6620,6600,143
|
|
20240404,144300,2135911700,6620,6620,6620,6620,50
|
|
20240404,144200,2135580700,6620,6620,6620,6620,2
|
|
20240404,144100,2135567460,6620,6600,6620,6600,99
|
|
20240404,144000,2134914040,6590,6580,6590,6580,340
|
|
20240404,143900,2132674950,6590,6600,6600,6590,211
|
|
20240404,143800,2131284360,6610,6600,6610,6600,132
|
|
20240404,143700,2130413060,6600,6590,6600,6590,9
|
|
20240404,143600,2130353740,6600,6600,6600,6600,11
|
|
20240404,143500,2130281140,6600,6590,6600,6590,982
|
|
20240404,143400,2123801400,6580,6600,6600,6580,10
|
|
20240404,143300,2123735520,6600,6600,6600,6600,1
|
|
20240404,143200,2123728920,6600,6600,6600,6600,0
|
|
20240404,143100,2123728920,6600,6600,6600,6600,2
|
|
20240404,143000,2123715720,6600,6600,6600,6600,609
|
|
20240404,142900,2119696320,6620,6620,6620,6620,1
|
|
20240404,142800,2119689700,6600,6620,6620,6600,10
|
|
20240404,142700,2119623660,6600,6600,6600,6600,0
|
|
20240404,142600,2119623660,6600,6600,6600,6600,20
|
|
20240404,142500,2119491660,6600,6600,6600,6600,1384
|
|
20240404,142400,2110357260,6600,6600,6600,6600,455
|
|
20240404,142300,2107354260,6600,6600,6600,6600,1
|
|
20240404,142200,2107347660,6620,6620,6620,6620,0
|
|
20240404,142100,2107347660,6620,6620,6620,6620,100
|
|
20240404,142000,2106685660,6620,6620,6620,6620,83
|
|
20240404,141900,2106136200,6630,6630,6630,6630,15
|
|
20240404,141800,2106036750,6630,6630,6630,6630,1
|
|
20240404,141700,2106030120,6630,6630,6630,6630,2
|
|
20240404,141600,2106016860,6630,6620,6630,6620,10
|
|
20240404,141500,2105950650,6620,6590,6620,6590,2081
|
|
20240404,141400,2092215220,6590,6590,6590,6590,0
|
|
20240404,141300,2092215220,6590,6590,6590,6590,111
|
|
20240404,141200,2091483730,6590,6590,6590,6590,4
|
|
20240404,141100,2091457370,6580,6590,6590,6580,128
|
|
20240404,141000,2090613900,6590,6590,6590,6590,141
|
|
20240404,140900,2089684710,6590,6580,6590,6580,336
|
|
20240404,140800,2087473820,6580,6580,6580,6580,52
|
|
20240404,140700,2087131660,6580,6580,6580,6580,1051
|
|
20240404,140600,2080216080,6580,6580,6580,6580,32
|
|
20240404,140500,2080005520,6530,6530,6530,6530,1026
|
|
20240404,140400,2073305740,6530,6530,6530,6530,324
|
|
20240404,140300,2071190020,6540,6570,6570,6540,4084
|
|
20240404,140200,2044423970,6570,6570,6570,6570,0
|
|
20240404,140100,2044423970,6570,6570,6570,6570,109
|
|
20240404,140000,2043707840,6570,6570,6570,6570,253
|
|
20240404,135900,2042045630,6590,6580,6590,6580,14
|
|
20240404,135800,2041953420,6570,6570,6570,6570,8
|
|
20240404,135700,2041900860,6570,6570,6570,6570,0
|
|
20240404,135600,2041900860,6570,6570,6570,6570,0
|
|
20240404,135500,2041900860,6570,6570,6570,6570,0
|
|
20240404,135400,2041900860,6570,6570,6570,6570,906
|
|
20240404,135300,2035948440,6570,6560,6570,6560,11
|
|
20240404,135200,2035876180,6560,6560,6560,6560,0
|
|
20240404,135100,2035876180,6560,6570,6570,6560,189
|
|
20240404,135000,2034635930,6590,6590,6590,6590,0
|
|
20240404,134900,2034635930,6590,6590,6590,6590,1
|
|
20240404,134800,2034629340,6590,6590,6590,6590,83
|
|
20240404,134700,2034082370,6600,6600,6600,6600,102
|
|
20240404,134600,2033409170,6600,6600,6600,6600,0
|
|
20240404,134500,2033409170,6600,6600,6600,6600,0
|
|
20240404,134400,2033409170,6600,6600,6600,6600,0
|
|
20240404,134300,2033409170,6600,6570,6600,6560,151
|
|
20240404,134200,2032417370,6580,6590,6590,6580,48
|
|
20240404,134100,2032101380,6590,6590,6590,6590,120
|
|
20240404,134000,2031310580,6560,6560,6560,6560,88
|
|
20240404,133900,2030733300,6580,6570,6580,6570,176
|
|
20240404,133800,2029575230,6570,6550,6570,6550,1039
|
|
20240404,133700,2022749200,6570,6570,6570,6570,8
|
|
20240404,133600,2022696640,6570,6570,6570,6570,56
|
|
20240404,133500,2022328720,6570,6550,6570,6550,231
|
|
20240404,133400,2020814900,6560,6560,6560,6560,0
|
|
20240404,133300,2020814900,6560,6540,6560,6530,42
|
|
20240404,133200,2020540490,6540,6530,6540,6530,11
|
|
20240404,133100,2020468650,6540,6540,6540,6540,0
|
|
20240404,133000,2020468650,6540,6540,6540,6540,37
|
|
20240404,132900,2020226670,6540,6560,6560,6530,94
|
|
20240404,132800,2019611940,6530,6590,6590,6530,60
|
|
20240404,132700,2019219570,6600,6530,6600,6530,255
|
|
20240404,132600,2017547770,6530,6600,6600,6530,408
|
|
20240404,132500,2014875540,6610,6610,6610,6610,21
|
|
20240404,132400,2014736730,6600,6600,6600,6600,56
|
|
20240404,132300,2014367130,6600,6570,6600,6530,961
|
|
20240404,132200,2008065240,6560,6590,6590,6560,1970
|
|
20240404,132100,1995122040,6590,6590,6590,6590,288
|
|
20240404,132000,1993224120,6620,6620,6620,6620,111
|
|
20240404,131900,1992489300,6590,6600,6600,6590,241
|
|
20240404,131800,1990900900,6590,6590,6590,6590,5
|
|
20240404,131700,1990867950,6630,6600,6630,6600,49
|
|
20240404,131600,1990544520,6590,6590,6590,6590,13
|
|
20240404,131500,1990458850,6590,6590,6590,6590,935
|
|
20240404,131400,1984297200,6630,6600,6630,6590,691
|
|
20240404,131300,1979736100,6600,6620,6620,6600,990
|
|
20240404,131200,1973188070,6630,6630,6630,6630,10
|
|
20240404,131100,1973121770,6640,6640,6640,6640,1
|
|
20240404,131000,1973115130,6630,6640,6640,6630,15
|
|
20240404,130900,1973015650,6640,6640,6640,6630,249
|
|
20240404,130800,1971364640,6640,6650,6650,6640,23
|
|
20240404,130700,1971211700,6630,6640,6650,6630,267
|
|
20240404,130600,1969441100,6640,6640,6640,6630,140
|
|
20240404,130500,1968512340,6650,6630,6650,6630,31
|
|
20240404,130400,1968306210,6630,6640,6640,6630,223
|
|
20240404,130300,1966827470,6640,6650,6650,6640,21
|
|
20240404,130200,1966688020,6650,6640,6650,6640,408
|
|
20240404,130100,1963976360,6640,6660,6660,6640,582
|
|
20240404,130000,1960109310,6660,6670,6670,6650,127
|
|
20240404,125900,1959263480,6650,6650,6660,6650,305
|
|
20240404,125800,1957234990,6650,6650,6650,6650,73
|
|
20240404,125700,1956749540,6670,6670,6670,6670,1
|
|
20240404,125600,1956742870,6670,6670,6670,6670,12
|
|
20240404,125500,1956662830,6670,6670,6670,6670,2
|
|
20240404,125400,1956649490,6670,6670,6670,6670,27
|
|
20240404,125300,1956469400,6680,6650,6680,6650,273
|
|
20240404,125200,1954651530,6640,6640,6640,6640,56
|
|
20240404,125100,1954279690,6640,6640,6640,6640,529
|
|
20240404,125000,1950767130,6640,6630,6650,6630,465
|
|
20240404,124900,1947683990,6650,6640,6650,6630,324
|
|
20240404,124800,1945534110,6640,6640,6650,6640,139
|
|
20240404,124700,1944610360,6640,6640,6640,6640,524
|
|
20240404,124600,1941131000,6640,6640,6640,6640,503
|
|
20240404,124500,1937791080,6650,6670,6670,6650,197
|
|
20240404,124400,1936479830,6680,6680,6680,6680,364
|
|
20240404,124300,1934048310,6680,6680,6680,6670,292
|
|
20240404,124200,1932098150,6680,6670,6680,6670,250
|
|
20240404,124100,1930428650,6680,6640,6680,6640,166
|
|
20240404,124000,1929324810,6680,6690,6690,6680,15
|
|
20240404,123900,1929224560,6690,6680,6690,6680,16
|
|
20240404,123800,1929117630,6630,6680,6680,6630,1564
|
|
20240404,123700,1918727400,6680,6680,6680,6680,30
|
|
20240404,123600,1918527000,6690,6640,6690,6640,50
|
|
20240404,123500,1918193500,6640,6640,6640,6640,29
|
|
20240404,123400,1918000940,6690,6690,6690,6690,1
|
|
20240404,123300,1917994250,6690,6680,6690,6640,180
|
|
20240404,123200,1916794950,6660,6660,6660,6660,50
|
|
20240404,123100,1916461950,6680,6650,6680,6640,576
|
|
20240404,123000,1912630030,6680,6700,6700,6680,1070
|
|
20240404,122900,1905481080,6700,6700,6700,6700,0
|
|
20240404,122800,1905481080,6700,6700,6700,6700,53
|
|
20240404,122700,1905125980,6700,6690,6700,6690,284
|
|
20240404,122600,1903223200,6700,6680,6700,6680,334
|
|
20240404,122500,1900988880,6660,6690,6690,6660,715
|
|
20240404,122400,1896207960,6690,6700,6700,6690,460
|
|
20240404,122300,1893130310,6700,6690,6700,6690,22
|
|
20240404,122200,1892982920,6700,6700,6700,6700,480
|
|
20240404,122100,1889766920,6690,6700,6700,6690,1075
|
|
20240404,122000,1882564470,6690,6650,6700,6650,2719
|
|
20240404,121900,1864347290,6700,6700,6700,6650,1012
|
|
20240404,121800,1857581060,6700,6700,6710,6700,1854
|
|
20240404,121700,1845149190,6700,6710,6710,6690,322
|
|
20240404,121600,1842993660,6710,6710,6710,6700,304
|
|
20240404,121500,1840956020,6710,6710,6710,6710,1029
|
|
20240404,121400,1834051430,6700,6710,6710,6700,1316
|
|
20240404,121300,1825229630,6710,6710,6710,6700,2019
|
|
20240404,121200,1811701110,6700,6700,6710,6700,2758
|
|
20240404,121100,1793208450,6710,6700,6710,6700,500
|
|
20240404,121000,1789858040,6700,6680,6700,6660,1786
|
|
20240404,120900,1777919390,6680,6700,6700,6650,1256
|
|
20240404,120800,1769524390,6700,6690,6700,6690,1166
|
|
20240404,120700,1761712700,6690,6650,6690,6650,2350
|
|
20240404,120600,1746002480,6690,6690,6700,6650,680
|
|
20240404,120500,1741448830,6700,6630,6710,6630,1774
|
|
20240404,120400,1729590790,6640,6630,6640,6630,2633
|
|
20240404,120300,1712117650,6620,6620,6630,6620,96
|
|
20240404,120200,1711481880,6620,6570,6620,6570,570
|
|
20240404,120100,1707710290,6570,6600,6610,6560,3492
|
|
20240404,120000,1684771380,6600,6630,6630,6600,1379
|
|
20240404,115900,1675630370,6630,6640,6640,6630,1091
|
|
20240404,115800,1668386930,6640,6660,6660,6640,1311
|
|
20240404,115700,1659671560,6660,6670,6670,6660,356
|
|
20240404,115600,1657299040,6670,6680,6680,6660,831
|
|
20240404,115500,1651758370,6670,6670,6670,6660,765
|
|
20240404,115400,1646659000,6670,6670,6670,6670,195
|
|
20240404,115300,1645358350,6670,6680,6690,6660,1921
|
|
20240404,115200,1632544980,6680,6700,6710,6680,1714
|
|
20240404,115100,1621067080,6710,6740,6750,6710,3683
|
|
20240404,115000,1596280700,6740,6700,6740,6700,7104
|
|
20240404,114900,1548502270,6700,6700,6700,6690,1134
|
|
20240404,114800,1540906090,6700,6680,6700,6680,802
|
|
20240404,114700,1535540400,6700,6700,6700,6680,2853
|
|
20240404,114600,1516443820,6700,6670,6700,6670,7654
|
|
20240404,114500,1465262470,6670,6600,6670,6600,3200
|
|
20240404,114400,1444005580,6590,6640,6640,6590,3162
|
|
20240404,114300,1423094040,6640,6610,6640,6610,1113
|
|
20240404,114200,1415722130,6610,6620,6640,6610,560
|
|
20240404,114100,1412013150,6630,6640,6640,6620,2684
|
|
20240404,114000,1394208280,6640,6620,6680,6600,7664
|
|
20240404,113900,1343322410,6640,6550,6640,6550,12467
|
|
20240404,113800,1261267150,6560,6540,6560,6540,1214
|
|
20240404,113700,1253316460,6540,6500,6540,6500,2790
|
|
20240404,113600,1235088150,6500,6500,6500,6500,1
|
|
20240404,113500,1235081650,6490,6490,6490,6490,0
|
|
20240404,113400,1235081650,6490,6510,6510,6490,3289
|
|
20240404,113300,1213713820,6500,6500,6500,6500,1080
|
|
20240404,113200,1206693820,6500,6500,6500,6500,399
|
|
20240404,113100,1204100320,6500,6500,6500,6500,825
|
|
20240404,113000,1198737820,6500,6480,6500,6480,3020
|
|
20240404,112900,1179127490,6480,6470,6480,6470,1345
|
|
20240404,112800,1170413050,6470,6470,6470,6470,3
|
|
20240404,112700,1170393640,6460,6460,6460,6460,0
|
|
20240404,112600,1170393640,6460,6460,6460,6460,0
|
|
20240404,112500,1170393640,6460,6460,6460,6460,0
|
|
20240404,112400,1170393640,6460,6460,6460,6460,1357
|
|
20240404,112300,1161627420,6460,6460,6460,6460,3
|
|
20240404,112200,1161608040,6470,6470,6470,6470,40
|
|
20240404,112100,1161349240,6480,6480,6480,6480,38
|
|
20240404,112000,1161103000,6460,6460,6460,6460,0
|
|
20240404,111900,1161103000,6460,6460,6460,6460,100
|
|
20240404,111800,1160457000,6470,6470,6470,6470,197
|
|
20240404,111700,1159182410,6470,6470,6470,6470,0
|
|
20240404,111600,1159182410,6470,6470,6470,6470,618
|
|
20240404,111500,1155183950,6470,6470,6470,6470,2
|
|
20240404,111400,1155171010,6450,6450,6450,6450,15
|
|
20240404,111300,1155074260,6460,6460,6460,6460,1
|
|
20240404,111200,1155067800,6450,6450,6450,6450,0
|
|
20240404,111100,1155067800,6450,6450,6450,6450,129
|
|
20240404,111000,1154235750,6440,6440,6440,6440,103
|
|
20240404,110900,1153572430,6470,6460,6470,6460,440
|
|
20240404,110800,1150725680,6460,6460,6460,6460,0
|
|
20240404,110700,1150725680,6460,6460,6460,6460,4
|
|
20240404,110600,1150699840,6460,6460,6460,6460,10
|
|
20240404,110500,1150635240,6440,6440,6440,6440,18
|
|
20240404,110400,1150519320,6440,6440,6440,6440,0
|
|
20240404,110300,1150519320,6440,6440,6440,6440,102
|
|
20240404,110200,1149862440,6440,6440,6440,6440,182
|
|
20240404,110100,1148690360,6420,6440,6440,6420,368
|
|
20240404,110000,1146325280,6440,6440,6440,6440,31
|
|
20240404,105900,1146125640,6440,6440,6440,6440,0
|
|
20240404,105800,1146125640,6440,6450,6450,6440,762
|
|
20240404,105700,1141210800,6450,6460,6460,6450,90
|
|
20240404,105600,1140629480,6460,6450,6460,6450,617
|
|
20240404,105500,1136649130,6460,6460,6460,6460,0
|
|
20240404,105400,1136649130,6460,6450,6460,6450,23
|
|
20240404,105300,1136500770,6450,6450,6450,6450,199
|
|
20240404,105200,1135217220,6450,6450,6450,6450,57
|
|
20240404,105100,1134849570,6450,6470,6470,6450,1221
|
|
20240404,105000,1126966340,6460,6450,6460,6450,219
|
|
20240404,104900,1125552780,6440,6440,6440,6440,460
|
|
20240404,104800,1122590380,6440,6430,6440,6430,133
|
|
20240404,104700,1121733920,6440,6440,6440,6440,1
|
|
20240404,104600,1121727480,6400,6410,6410,6400,433
|
|
20240404,104500,1118953570,6410,6420,6420,6410,295
|
|
20240404,104400,1117061270,6460,6460,6460,6420,47
|
|
20240404,104300,1116758670,6470,6460,6470,6460,2
|
|
20240404,104200,1116745740,6440,6460,6460,6440,639
|
|
20240404,104100,1112619800,6440,6440,6440,6440,1
|
|
20240404,104000,1112613360,6440,6470,6470,6440,83
|
|
20240404,103900,1112077940,6470,6450,6470,6450,51
|
|
20240404,103800,1111748610,6450,6420,6450,6420,101
|
|
20240404,103700,1111098000,6410,6410,6410,6410,1
|
|
20240404,103600,1111091590,6410,6410,6410,6410,0
|
|
20240404,103500,1111091590,6410,6410,6410,6410,48
|
|
20240404,103400,1110783910,6410,6410,6420,6410,195
|
|
20240404,103300,1109532810,6410,6410,6410,6410,108
|
|
20240404,103200,1108840530,6410,6420,6420,6410,566
|
|
20240404,103100,1105210160,6420,6420,6420,6420,41
|
|
20240404,103000,1104946940,6450,6450,6450,6450,28
|
|
20240404,102900,1104766340,6420,6450,6450,6400,751
|
|
20240404,102800,1099945470,6430,6430,6430,6430,40
|
|
20240404,102700,1099688270,6430,6460,6460,6430,679
|
|
20240404,102600,1095316030,6480,6480,6480,6480,246
|
|
20240404,102500,1093721950,6480,6520,6520,6480,1609
|
|
20240404,102400,1083250770,6550,6560,6560,6510,56
|
|
20240404,102300,1082883740,6570,6530,6570,6500,4105
|
|
20240404,102200,1056020710,6530,6480,6530,6480,5981
|
|
20240404,102100,1017054530,6480,6420,6480,6420,1471
|
|
20240404,102000,1007570970,6390,6400,6400,6390,592
|
|
20240404,101900,1003783190,6400,6400,6400,6400,0
|
|
20240404,101800,1003783190,6400,6400,6400,6400,66
|
|
20240404,101700,1003360790,6400,6400,6400,6390,409
|
|
20240404,101600,1000747040,6400,6420,6420,6400,14
|
|
20240404,101500,1000657420,6400,6390,6400,6390,45
|
|
20240404,101400,1000369820,6400,6400,6400,6400,300
|
|
20240404,101300,998449820,6390,6390,6390,6390,1
|
|
20240404,101200,998443430,6390,6400,6400,6390,10
|
|
20240404,101100,998379480,6400,6400,6400,6400,28
|
|
20240404,101000,998200280,6400,6410,6420,6400,1657
|
|
20240404,100900,987587360,6400,6390,6400,6390,184
|
|
20240404,100800,986410010,6370,6370,6370,6370,180
|
|
20240404,100700,985263410,6370,6360,6370,6360,559
|
|
20240404,100600,981703170,6360,6360,6360,6360,115
|
|
20240404,100500,980971770,6390,6390,6390,6390,49
|
|
20240404,100400,980658660,6340,6340,6390,6340,1501
|
|
20240404,100300,971116990,6340,6340,6340,6340,0
|
|
20240404,100200,971116990,6340,6350,6350,6340,38
|
|
20240404,100100,970876030,6340,6340,6340,6340,249
|
|
20240404,100000,969297370,6340,6330,6340,6320,521
|
|
20240404,095900,965999570,6330,6350,6350,6320,210
|
|
20240404,095800,964669480,6350,6370,6370,6350,547
|
|
20240404,095700,961195200,6360,6430,6430,6360,2676
|
|
20240404,095600,944016230,6430,6420,6430,6310,1479
|
|
20240404,095500,934615770,6430,6420,6430,6420,95
|
|
20240404,095400,934005820,6420,6410,6420,6410,1103
|
|
20240404,095300,926935550,6410,6350,6410,6350,272
|
|
20240404,095200,925192990,6350,6340,6350,6340,145
|
|
20240404,095100,924273170,6330,6330,6330,6300,1070
|
|
20240404,095000,917513610,6330,6300,6330,6290,135
|
|
20240404,094900,916663770,6290,6290,6290,6290,454
|
|
20240404,094800,913808110,6280,6290,6300,6280,1112
|
|
20240404,094700,906817160,6290,6320,6320,6290,2921
|
|
20240404,094600,888392800,6330,6340,6340,6330,397
|
|
20240404,094500,885876820,6340,6350,6350,6340,422
|
|
20240404,094400,883201190,6350,6410,6410,6340,2123
|
|
20240404,094300,869663040,6420,6460,6460,6410,2411
|
|
20240404,094200,854163920,6450,6460,6460,6440,420
|
|
20240404,094100,851453450,6460,6510,6510,6460,2887
|
|
20240404,094000,832743930,6510,6500,6510,6500,130
|
|
20240404,093900,831897790,6500,6500,6500,6500,731
|
|
20240404,093800,827146290,6490,6500,6500,6490,284
|
|
20240404,093700,825303030,6510,6510,6510,6490,1426
|
|
20240404,093600,816035740,6510,6540,6540,6500,1483
|
|
20240404,093500,806387180,6540,6540,6540,6540,872
|
|
20240404,093400,800684300,6540,6520,6540,6510,1368
|
|
20240404,093300,791765780,6520,6500,6530,6500,3185
|
|
20240404,093200,770995280,6520,6470,6530,6470,4857
|
|
20240404,093100,739344190,6510,6510,6520,6500,4352
|
|
20240404,093000,711038540,6520,6500,6540,6500,5681
|
|
20240404,092900,674023350,6510,6470,6510,6450,2483
|
|
20240404,092800,657923460,6440,6420,6500,6420,5253
|
|
20240404,092700,623835300,6420,6440,6470,6420,836
|
|
20240404,092600,618439830,6410,6390,6490,6380,10218
|
|
20240404,092500,552695070,6400,6410,6410,6390,1301
|
|
20240404,092400,544364060,6410,6430,6430,6400,2226
|
|
20240404,092300,530078810,6430,6420,6440,6420,1635
|
|
20240404,092200,519565380,6410,6420,6450,6410,3493
|
|
20240404,092100,497117010,6410,6420,6430,6410,345
|
|
20240404,092000,494902520,6420,6400,6430,6390,5609
|
|
20240404,091900,458914200,6390,6390,6420,6360,654
|
|
20240404,091800,454741840,6390,6420,6430,6390,832
|
|
20240404,091700,449416610,6400,6390,6400,6350,834
|
|
20240404,091600,444082560,6340,6350,6400,6340,692
|
|
20240404,091500,439674020,6350,6340,6350,6330,269
|
|
20240404,091400,437967410,6320,6320,6340,6320,282
|
|
20240404,091300,436183510,6320,6310,6330,6310,287
|
|
20240404,091200,434368790,6310,6360,6360,6310,1298
|
|
20240404,091100,426140130,6370,6410,6410,6350,2825
|
|
20240404,091000,408126110,6410,6410,6420,6400,862
|
|
20240404,090900,402601220,6410,6420,6430,6410,3887
|
|
20240404,090800,377662530,6420,6470,6470,6400,2851
|
|
20240404,090700,359280330,6480,6520,6540,6480,16103
|
|
20240404,090600,254653510,6520,6410,6520,6350,15805
|
|
20240404,090500,152423690,6400,6280,6410,6280,5074
|
|
20240404,090400,120102710,6280,6230,6280,6220,2569
|
|
20240404,090300,104051540,6230,6180,6230,6180,1291
|
|
20240404,090200,96033090,6180,6160,6180,6150,2012
|
|
20240404,090100,83645460,6160,6200,6200,6160,4870
|
|
20240404,090000,53544560,6200,6200,6200,6070,8653
|