709 lines
35 KiB
CSV
709 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,204600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,204500,8148776345,3635,3635,3635,3635,0
|
|
20240419,204400,8148776345,3635,3635,3635,3635,0
|
|
20240419,204300,8148776345,3635,3635,3635,3635,0
|
|
20240419,204200,8148776345,3635,3635,3635,3635,0
|
|
20240419,204100,8148776345,3635,3635,3635,3635,0
|
|
20240419,204000,8148776345,3635,3635,3635,3635,0
|
|
20240419,203900,8148776345,3635,3635,3635,3635,0
|
|
20240419,203800,8148776345,3635,3635,3635,3635,0
|
|
20240419,203700,8148776345,3635,3635,3635,3635,0
|
|
20240419,203600,8148776345,3635,3635,3635,3635,0
|
|
20240419,203500,8148776345,3635,3635,3635,3635,0
|
|
20240419,203400,8148776345,3635,3635,3635,3635,0
|
|
20240419,203300,8148776345,3635,3635,3635,3635,0
|
|
20240419,203200,8148776345,3635,3635,3635,3635,0
|
|
20240419,203100,8148776345,3635,3635,3635,3635,0
|
|
20240419,203000,8148776345,3635,3635,3635,3635,0
|
|
20240419,202900,8148776345,3635,3635,3635,3635,0
|
|
20240419,202800,8148776345,3635,3635,3635,3635,0
|
|
20240419,202700,8148776345,3635,3635,3635,3635,0
|
|
20240419,202600,8148776345,3635,3635,3635,3635,0
|
|
20240419,202500,8148776345,3635,3635,3635,3635,0
|
|
20240419,202400,8148776345,3635,3635,3635,3635,0
|
|
20240419,202300,8148776345,3635,3635,3635,3635,0
|
|
20240419,202200,8148776345,3635,3635,3635,3635,0
|
|
20240419,202100,8148776345,3635,3635,3635,3635,0
|
|
20240419,202000,8148776345,3635,3635,3635,3635,0
|
|
20240419,201900,8148776345,3635,3635,3635,3635,0
|
|
20240419,201800,8148776345,3635,3635,3635,3635,0
|
|
20240419,201700,8148776345,3635,3635,3635,3635,0
|
|
20240419,201600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,201500,8148776345,3635,3635,3635,3635,0
|
|
20240419,201400,8148776345,3635,3635,3635,3635,0
|
|
20240419,201300,8148776345,3635,3635,3635,3635,0
|
|
20240419,201200,8148776345,3635,3635,3635,3635,0
|
|
20240419,201100,8148776345,3635,3635,3635,3635,0
|
|
20240419,201000,8148776345,3635,3635,3635,3635,0
|
|
20240419,200900,8148776345,3635,3635,3635,3635,0
|
|
20240419,200800,8148776345,3635,3635,3635,3635,0
|
|
20240419,200700,8148776345,3635,3635,3635,3635,0
|
|
20240419,200600,8148776345,3635,3635,3635,3635,0
|
|
20240419,200500,8148776345,3635,3635,3635,3635,0
|
|
20240419,200400,8148776345,3635,3635,3635,3635,0
|
|
20240419,200300,8148776345,3635,3635,3635,3635,0
|
|
20240419,200200,8148776345,3635,3635,3635,3635,0
|
|
20240419,200100,8148776345,3635,3635,3635,3635,0
|
|
20240419,200000,8148776345,3635,3635,3635,3635,0
|
|
20240419,195900,8148776345,3635,3635,3635,3635,0
|
|
20240419,195800,8148776345,3635,3635,3635,3635,0
|
|
20240419,195700,8148776345,3635,3635,3635,3635,0
|
|
20240419,195600,8148776345,3635,3635,3635,3635,0
|
|
20240419,195500,8148776345,3635,3635,3635,3635,0
|
|
20240419,195400,8148776345,3635,3635,3635,3635,0
|
|
20240419,195300,8148776345,3635,3635,3635,3635,0
|
|
20240419,195200,8148776345,3635,3635,3635,3635,0
|
|
20240419,195100,8148776345,3635,3635,3635,3635,0
|
|
20240419,195000,8148776345,3635,3635,3635,3635,0
|
|
20240419,194900,8148776345,3635,3635,3635,3635,0
|
|
20240419,194800,8148776345,3635,3635,3635,3635,0
|
|
20240419,194700,8148776345,3635,3635,3635,3635,0
|
|
20240419,194600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,194500,8148776345,3635,3635,3635,3635,0
|
|
20240419,194400,8148776345,3635,3635,3635,3635,0
|
|
20240419,194300,8148776345,3635,3635,3635,3635,0
|
|
20240419,194200,8148776345,3635,3635,3635,3635,0
|
|
20240419,194100,8148776345,3635,3635,3635,3635,0
|
|
20240419,194000,8148776345,3635,3635,3635,3635,0
|
|
20240419,193900,8148776345,3635,3635,3635,3635,0
|
|
20240419,193800,8148776345,3635,3635,3635,3635,0
|
|
20240419,193700,8148776345,3635,3635,3635,3635,0
|
|
20240419,193600,8148776345,3635,3635,3635,3635,0
|
|
20240419,193500,8148776345,3635,3635,3635,3635,0
|
|
20240419,193400,8148776345,3635,3635,3635,3635,0
|
|
20240419,193300,8148776345,3635,3635,3635,3635,0
|
|
20240419,193200,8148776345,3635,3635,3635,3635,0
|
|
20240419,193100,8148776345,3635,3635,3635,3635,0
|
|
20240419,193000,8148776345,3635,3635,3635,3635,0
|
|
20240419,192900,8148776345,3635,3635,3635,3635,0
|
|
20240419,192800,8148776345,3635,3635,3635,3635,0
|
|
20240419,192700,8148776345,3635,3635,3635,3635,0
|
|
20240419,192600,8148776345,3635,3635,3635,3635,0
|
|
20240419,192500,8148776345,3635,3635,3635,3635,0
|
|
20240419,192400,8148776345,3635,3635,3635,3635,0
|
|
20240419,192300,8148776345,3635,3635,3635,3635,0
|
|
20240419,192200,8148776345,3635,3635,3635,3635,0
|
|
20240419,192100,8148776345,3635,3635,3635,3635,0
|
|
20240419,192000,8148776345,3635,3635,3635,3635,0
|
|
20240419,191900,8148776345,3635,3635,3635,3635,0
|
|
20240419,191800,8148776345,3635,3635,3635,3635,0
|
|
20240419,191700,8148776345,3635,3635,3635,3635,0
|
|
20240419,191600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,191500,8148776345,3635,3635,3635,3635,0
|
|
20240419,191400,8148776345,3635,3635,3635,3635,0
|
|
20240419,191300,8148776345,3635,3635,3635,3635,0
|
|
20240419,191200,8148776345,3635,3635,3635,3635,0
|
|
20240419,191100,8148776345,3635,3635,3635,3635,0
|
|
20240419,191000,8148776345,3635,3635,3635,3635,0
|
|
20240419,190900,8148776345,3635,3635,3635,3635,0
|
|
20240419,190800,8148776345,3635,3635,3635,3635,0
|
|
20240419,190700,8148776345,3635,3635,3635,3635,0
|
|
20240419,190600,8148776345,3635,3635,3635,3635,0
|
|
20240419,190500,8148776345,3635,3635,3635,3635,0
|
|
20240419,190400,8148776345,3635,3635,3635,3635,0
|
|
20240419,190300,8148776345,3635,3635,3635,3635,0
|
|
20240419,190200,8148776345,3635,3635,3635,3635,0
|
|
20240419,190100,8148776345,3635,3635,3635,3635,0
|
|
20240419,190000,8148776345,3635,3635,3635,3635,0
|
|
20240419,185900,8148776345,3635,3635,3635,3635,0
|
|
20240419,185800,8148776345,3635,3635,3635,3635,0
|
|
20240419,185700,8148776345,3635,3635,3635,3635,0
|
|
20240419,185600,8148776345,3635,3635,3635,3635,0
|
|
20240419,185500,8148776345,3635,3635,3635,3635,0
|
|
20240419,185400,8148776345,3635,3635,3635,3635,0
|
|
20240419,185300,8148776345,3635,3635,3635,3635,0
|
|
20240419,185200,8148776345,3635,3635,3635,3635,0
|
|
20240419,185100,8148776345,3635,3635,3635,3635,0
|
|
20240419,185000,8148776345,3635,3635,3635,3635,0
|
|
20240419,184900,8148776345,3635,3635,3635,3635,0
|
|
20240419,184800,8148776345,3635,3635,3635,3635,0
|
|
20240419,184700,8148776345,3635,3635,3635,3635,0
|
|
20240419,184600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,184500,8148776345,3635,3635,3635,3635,0
|
|
20240419,184400,8148776345,3635,3635,3635,3635,0
|
|
20240419,184300,8148776345,3635,3635,3635,3635,0
|
|
20240419,184200,8148776345,3635,3635,3635,3635,0
|
|
20240419,184100,8148776345,3635,3635,3635,3635,0
|
|
20240419,184000,8148776345,3635,3635,3635,3635,0
|
|
20240419,183900,8148776345,3635,3635,3635,3635,0
|
|
20240419,183800,8148776345,3635,3635,3635,3635,0
|
|
20240419,183700,8148776345,3635,3635,3635,3635,0
|
|
20240419,183600,8148776345,3635,3635,3635,3635,0
|
|
20240419,183500,8148776345,3635,3635,3635,3635,0
|
|
20240419,183400,8148776345,3635,3635,3635,3635,0
|
|
20240419,183300,8148776345,3635,3635,3635,3635,0
|
|
20240419,183200,8148776345,3635,3635,3635,3635,0
|
|
20240419,183100,8148776345,3635,3635,3635,3635,0
|
|
20240419,183000,8148776345,3635,3635,3635,3635,0
|
|
20240419,182900,8148776345,3635,3635,3635,3635,0
|
|
20240419,182800,8148776345,3635,3635,3635,3635,0
|
|
20240419,182700,8148776345,3635,3635,3635,3635,0
|
|
20240419,182600,8148776345,3635,3635,3635,3635,0
|
|
20240419,182500,8148776345,3635,3635,3635,3635,0
|
|
20240419,182400,8148776345,3635,3635,3635,3635,0
|
|
20240419,182300,8148776345,3635,3635,3635,3635,0
|
|
20240419,182200,8148776345,3635,3635,3635,3635,0
|
|
20240419,182100,8148776345,3635,3635,3635,3635,0
|
|
20240419,182000,8148776345,3635,3635,3635,3635,0
|
|
20240419,181900,8148776345,3635,3635,3635,3635,0
|
|
20240419,181800,8148776345,3635,3635,3635,3635,0
|
|
20240419,181700,8148776345,3635,3635,3635,3635,0
|
|
20240419,181600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,181500,8148776345,3635,3635,3635,3635,0
|
|
20240419,181400,8148776345,3635,3635,3635,3635,0
|
|
20240419,181300,8148776345,3635,3635,3635,3635,0
|
|
20240419,181200,8148776345,3635,3635,3635,3635,0
|
|
20240419,181100,8148776345,3635,3635,3635,3635,0
|
|
20240419,181000,8148776345,3635,3635,3635,3635,0
|
|
20240419,180900,8148776345,3635,3635,3635,3635,0
|
|
20240419,180800,8148776345,3635,3635,3635,3635,0
|
|
20240419,180700,8148776345,3635,3635,3635,3635,0
|
|
20240419,180600,8148776345,3635,3635,3635,3635,0
|
|
20240419,180500,8148776345,3635,3635,3635,3635,0
|
|
20240419,180400,8148776345,3635,3635,3635,3635,0
|
|
20240419,180300,8148776345,3635,3635,3635,3635,0
|
|
20240419,180200,8148776345,3635,3635,3635,3635,0
|
|
20240419,180100,8148776345,3635,3635,3635,3635,0
|
|
20240419,180000,8148776345,3635,3635,3635,3635,0
|
|
20240419,175900,8148776345,3635,3635,3635,3635,0
|
|
20240419,175800,8148776345,3635,3635,3635,3635,0
|
|
20240419,175700,8148776345,3635,3635,3635,3635,0
|
|
20240419,175600,8148776345,3635,3635,3635,3635,0
|
|
20240419,175500,8148776345,3635,3635,3635,3635,0
|
|
20240419,175400,8148776345,3635,3635,3635,3635,0
|
|
20240419,175300,8148776345,3635,3635,3635,3635,0
|
|
20240419,175200,8148776345,3635,3635,3635,3635,0
|
|
20240419,175100,8148776345,3635,3635,3635,3635,0
|
|
20240419,175000,8148776345,3635,3635,3635,3635,0
|
|
20240419,174900,8148776345,3635,3635,3635,3635,0
|
|
20240419,174800,8148776345,3635,3635,3635,3635,0
|
|
20240419,174700,8148776345,3635,3635,3635,3635,0
|
|
20240419,174600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,174500,8148776345,3635,3635,3635,3635,0
|
|
20240419,174400,8148776345,3635,3635,3635,3635,0
|
|
20240419,174300,8148776345,3635,3635,3635,3635,0
|
|
20240419,174200,8148776345,3635,3635,3635,3635,0
|
|
20240419,174100,8148776345,3635,3635,3635,3635,0
|
|
20240419,174000,8148776345,3635,3635,3635,3635,0
|
|
20240419,173900,8148776345,3635,3635,3635,3635,0
|
|
20240419,173800,8148776345,3635,3635,3635,3635,0
|
|
20240419,173700,8148776345,3635,3635,3635,3635,0
|
|
20240419,173600,8148776345,3635,3635,3635,3635,0
|
|
20240419,173500,8148776345,3635,3635,3635,3635,0
|
|
20240419,173400,8148776345,3635,3635,3635,3635,0
|
|
20240419,173300,8148776345,3635,3635,3635,3635,0
|
|
20240419,173200,8148776345,3635,3635,3635,3635,0
|
|
20240419,173100,8148776345,3635,3635,3635,3635,0
|
|
20240419,173000,8148776345,3635,3635,3635,3635,0
|
|
20240419,172900,8148776345,3635,3635,3635,3635,0
|
|
20240419,172800,8148776345,3635,3635,3635,3635,0
|
|
20240419,172700,8148776345,3635,3635,3635,3635,0
|
|
20240419,172600,8148776345,3635,3635,3635,3635,0
|
|
20240419,172500,8148776345,3635,3635,3635,3635,0
|
|
20240419,172400,8148776345,3635,3635,3635,3635,0
|
|
20240419,172300,8148776345,3635,3635,3635,3635,0
|
|
20240419,172200,8148776345,3635,3635,3635,3635,0
|
|
20240419,172100,8148776345,3635,3635,3635,3635,0
|
|
20240419,172000,8148776345,3635,3635,3635,3635,0
|
|
20240419,171900,8148776345,3635,3635,3635,3635,0
|
|
20240419,171800,8148776345,3635,3635,3635,3635,0
|
|
20240419,171700,8148776345,3635,3635,3635,3635,0
|
|
20240419,171600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,171500,8148776345,3635,3635,3635,3635,0
|
|
20240419,171400,8148776345,3635,3635,3635,3635,0
|
|
20240419,171300,8148776345,3635,3635,3635,3635,0
|
|
20240419,171200,8148776345,3635,3635,3635,3635,0
|
|
20240419,171100,8148776345,3635,3635,3635,3635,0
|
|
20240419,171000,8148776345,3635,3635,3635,3635,0
|
|
20240419,170900,8148776345,3635,3635,3635,3635,0
|
|
20240419,170800,8148776345,3635,3635,3635,3635,0
|
|
20240419,170700,8148776345,3635,3635,3635,3635,0
|
|
20240419,170600,8148776345,3635,3635,3635,3635,0
|
|
20240419,170500,8148776345,3635,3635,3635,3635,0
|
|
20240419,170400,8148776345,3635,3635,3635,3635,0
|
|
20240419,170300,8148776345,3635,3635,3635,3635,0
|
|
20240419,170200,8148776345,3635,3635,3635,3635,0
|
|
20240419,170100,8148776345,3635,3635,3635,3635,0
|
|
20240419,170000,8148776345,3635,3635,3635,3635,0
|
|
20240419,165900,8148776345,3635,3635,3635,3635,0
|
|
20240419,165800,8148776345,3635,3635,3635,3635,0
|
|
20240419,165700,8148776345,3635,3635,3635,3635,0
|
|
20240419,165600,8148776345,3635,3635,3635,3635,0
|
|
20240419,165500,8148776345,3635,3635,3635,3635,0
|
|
20240419,165400,8148776345,3635,3635,3635,3635,0
|
|
20240419,165300,8148776345,3635,3635,3635,3635,0
|
|
20240419,165200,8148776345,3635,3635,3635,3635,0
|
|
20240419,165100,8148776345,3635,3635,3635,3635,0
|
|
20240419,165000,8148776345,3635,3635,3635,3635,0
|
|
20240419,164900,8148776345,3635,3635,3635,3635,0
|
|
20240419,164800,8148776345,3635,3635,3635,3635,0
|
|
20240419,164700,8148776345,3635,3635,3635,3635,0
|
|
20240419,164600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,164500,8148776345,3635,3635,3635,3635,0
|
|
20240419,164400,8148776345,3635,3635,3635,3635,0
|
|
20240419,164300,8148776345,3635,3635,3635,3635,0
|
|
20240419,164200,8148776345,3635,3635,3635,3635,0
|
|
20240419,164100,8148776345,3635,3635,3635,3635,0
|
|
20240419,164000,8148776345,3635,3635,3635,3635,0
|
|
20240419,163900,8148776345,3635,3635,3635,3635,0
|
|
20240419,163800,8148776345,3635,3635,3635,3635,0
|
|
20240419,163700,8148776345,3635,3635,3635,3635,0
|
|
20240419,163600,8148776345,3635,3635,3635,3635,0
|
|
20240419,163500,8148776345,3635,3635,3635,3635,0
|
|
20240419,163400,8148776345,3635,3635,3635,3635,0
|
|
20240419,163300,8148776345,3635,3635,3635,3635,0
|
|
20240419,163200,8148776345,3635,3635,3635,3635,0
|
|
20240419,163100,8148776345,3635,3635,3635,3635,0
|
|
20240419,163000,8148776345,3635,3635,3635,3635,0
|
|
20240419,162900,8148776345,3635,3635,3635,3635,0
|
|
20240419,162800,8148776345,3635,3635,3635,3635,0
|
|
20240419,162700,8148776345,3635,3635,3635,3635,0
|
|
20240419,162600,8148776345,3635,3635,3635,3635,0
|
|
20240419,162500,8148776345,3635,3635,3635,3635,0
|
|
20240419,162400,8148776345,3635,3635,3635,3635,0
|
|
20240419,162300,8148776345,3635,3635,3635,3635,0
|
|
20240419,162200,8148776345,3635,3635,3635,3635,0
|
|
20240419,162100,8148776345,3635,3635,3635,3635,0
|
|
20240419,162000,8148776345,3635,3635,3635,3635,0
|
|
20240419,161900,8148776345,3635,3635,3635,3635,0
|
|
20240419,161800,8148776345,3635,3635,3635,3635,0
|
|
20240419,161700,8148776345,3635,3635,3635,3635,0
|
|
20240419,161600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,161500,8148776345,3635,3635,3635,3635,0
|
|
20240419,161400,8148776345,3635,3635,3635,3635,0
|
|
20240419,161300,8148776345,3635,3635,3635,3635,0
|
|
20240419,161200,8148776345,3635,3635,3635,3635,0
|
|
20240419,161100,8148776345,3635,3635,3635,3635,0
|
|
20240419,161000,8148776345,3635,3635,3635,3635,0
|
|
20240419,160900,8148776345,3635,3635,3635,3635,0
|
|
20240419,160800,8148776345,3635,3635,3635,3635,0
|
|
20240419,160700,8148776345,3635,3635,3635,3635,0
|
|
20240419,160600,8148776345,3635,3635,3635,3635,0
|
|
20240419,160500,8148776345,3635,3635,3635,3635,0
|
|
20240419,160400,8148776345,3635,3635,3635,3635,0
|
|
20240419,160300,8148776345,3635,3635,3635,3635,0
|
|
20240419,160200,8148776345,3635,3635,3635,3635,0
|
|
20240419,160100,8148776345,3635,3635,3635,3635,0
|
|
20240419,160000,8148776345,3635,3635,3635,3635,0
|
|
20240419,155900,8148776345,3635,3635,3635,3635,0
|
|
20240419,155800,8148776345,3635,3635,3635,3635,0
|
|
20240419,155700,8148776345,3635,3635,3635,3635,0
|
|
20240419,155600,8148776345,3635,3635,3635,3635,0
|
|
20240419,155500,8148776345,3635,3635,3635,3635,0
|
|
20240419,155400,8148776345,3635,3635,3635,3635,0
|
|
20240419,155300,8148776345,3635,3635,3635,3635,0
|
|
20240419,155200,8148776345,3635,3635,3635,3635,0
|
|
20240419,155100,8148776345,3635,3635,3635,3635,0
|
|
20240419,155000,8148776345,3635,3635,3635,3635,0
|
|
20240419,154900,8148776345,3635,3635,3635,3635,0
|
|
20240419,154800,8148776345,3635,3635,3635,3635,0
|
|
20240419,154700,8148776345,3635,3635,3635,3635,0
|
|
20240419,154600,8148776345,3635,3635,3635,3635,29499
|
|
20240419,154500,8148776345,3635,3635,3635,3635,0
|
|
20240419,154400,8148776345,3635,3635,3635,3635,0
|
|
20240419,154300,8148776345,3635,3635,3635,3635,0
|
|
20240419,154200,8148776345,3635,3635,3635,3635,0
|
|
20240419,154100,8148776345,3635,3635,3635,3635,0
|
|
20240419,154000,8148776345,3635,3635,3635,3635,0
|
|
20240419,153900,8148776345,3635,3635,3635,3635,0
|
|
20240419,153800,8148776345,3635,3635,3635,3635,0
|
|
20240419,153700,8148776345,3635,3635,3635,3635,0
|
|
20240419,153600,8148776345,3635,3635,3635,3635,0
|
|
20240419,153500,8148776345,3635,3635,3635,3635,0
|
|
20240419,153400,8148776345,3635,3635,3635,3635,0
|
|
20240419,153300,8148776345,3635,3635,3635,3635,0
|
|
20240419,153200,8148776345,3635,3635,3635,3635,0
|
|
20240419,153100,8148776345,3635,3635,3635,3635,0
|
|
20240419,153000,8148776345,3635,3635,3635,3635,29499
|
|
20240419,152900,8041547480,3635,3635,3635,3635,0
|
|
20240419,152800,8041547480,3635,3635,3635,3635,0
|
|
20240419,152700,8041547480,3635,3635,3635,3635,0
|
|
20240419,152600,8041547480,3635,3635,3635,3635,0
|
|
20240419,152500,8041547480,3635,3635,3635,3635,0
|
|
20240419,152400,8041547480,3635,3635,3635,3635,0
|
|
20240419,152300,8041547480,3635,3635,3635,3635,0
|
|
20240419,152200,8041547480,3635,3635,3635,3635,0
|
|
20240419,152100,8041547480,3635,3635,3635,3635,0
|
|
20240419,152000,8041547480,3635,3635,3635,3635,0
|
|
20240419,151900,8041547480,3635,3650,3650,3630,18463
|
|
20240419,151800,7974265555,3650,3625,3650,3625,27288
|
|
20240419,151700,7874863960,3630,3615,3635,3615,24986
|
|
20240419,151600,7784244670,3615,3610,3615,3610,2048
|
|
20240419,151500,7776844135,3605,3590,3605,3590,2527
|
|
20240419,151400,7767743315,3600,3585,3600,3570,1567
|
|
20240419,151300,7762118015,3585,3580,3585,3580,777
|
|
20240419,151200,7759333465,3580,3580,3585,3565,977
|
|
20240419,151100,7755842715,3585,3605,3605,3585,4669
|
|
20240419,151000,7739038445,3610,3620,3620,3610,3734
|
|
20240419,150900,7725541505,3615,3595,3615,3585,10433
|
|
20240419,150800,7687974085,3595,3585,3595,3585,766
|
|
20240419,150700,7685220425,3595,3580,3600,3580,4541
|
|
20240419,150600,7668911215,3580,3565,3580,3555,615
|
|
20240419,150500,7666720260,3560,3575,3580,3560,2513
|
|
20240419,150400,7657765415,3580,3590,3590,3580,2598
|
|
20240419,150300,7648458390,3585,3595,3600,3585,1742
|
|
20240419,150200,7642202670,3600,3585,3600,3585,475
|
|
20240419,150100,7640498425,3585,3590,3590,3585,190
|
|
20240419,150000,7639817155,3585,3585,3590,3585,1172
|
|
20240419,145900,7635615455,3590,3595,3600,3585,2316
|
|
20240419,145800,7627300955,3600,3600,3600,3595,1427
|
|
20240419,145700,7622164225,3600,3605,3625,3595,3411
|
|
20240419,145600,7609877150,3610,3625,3625,3605,2623
|
|
20240419,145500,7600401410,3625,3595,3625,3595,3945
|
|
20240419,145400,7586165115,3600,3605,3605,3600,4438
|
|
20240419,145300,7570166975,3605,3605,3620,3595,2003
|
|
20240419,145200,7562943265,3605,3630,3630,3605,5719
|
|
20240419,145100,7542258075,3630,3635,3635,3630,1797
|
|
20240419,145000,7535732335,3640,3615,3645,3610,25918
|
|
20240419,144900,7441515060,3610,3610,3615,3610,1763
|
|
20240419,144800,7435148830,3610,3600,3610,3590,3288
|
|
20240419,144700,7423296030,3605,3610,3610,3575,2757
|
|
20240419,144600,7413392510,3610,3610,3610,3590,1368
|
|
20240419,144500,7408463890,3615,3605,3615,3605,122
|
|
20240419,144400,7408023785,3595,3615,3620,3595,4235
|
|
20240419,144300,7392731700,3615,3625,3625,3605,2369
|
|
20240419,144200,7384177850,3625,3625,3625,3615,4461
|
|
20240419,144100,7368016735,3625,3635,3640,3625,8561
|
|
20240419,144000,7336925585,3635,3640,3640,3635,3957
|
|
20240419,143900,7322523295,3640,3635,3640,3635,1617
|
|
20240419,143800,7316641625,3640,3625,3640,3620,13160
|
|
20240419,143700,7268819440,3635,3620,3640,3620,18532
|
|
20240419,143600,7201520980,3620,3610,3620,3610,2981
|
|
20240419,143500,7190740210,3610,3610,3610,3600,427
|
|
20240419,143400,7189199555,3610,3610,3610,3600,1031
|
|
20240419,143300,7185487935,3600,3610,3615,3600,3690
|
|
20240419,143200,7172186350,3605,3600,3605,3600,5416
|
|
20240419,143100,7152677595,3605,3585,3605,3585,2309
|
|
20240419,143000,7144377865,3585,3585,3590,3580,680
|
|
20240419,142900,7141937875,3590,3580,3590,3570,942
|
|
20240419,142800,7138565195,3580,3590,3590,3580,251
|
|
20240419,142700,7137666505,3580,3600,3600,3565,2190
|
|
20240419,142600,7129846715,3590,3565,3600,3565,1950
|
|
20240419,142500,7122873205,3570,3600,3600,3565,4671
|
|
20240419,142400,7106073150,3600,3605,3610,3600,8264
|
|
20240419,142300,7076303990,3600,3585,3620,3585,6062
|
|
20240419,142200,7054477810,3585,3580,3590,3580,1620
|
|
20240419,142100,7048673100,3590,3585,3590,3580,5946
|
|
20240419,142000,7027371730,3585,3605,3610,3545,13919
|
|
20240419,141900,6977677755,3605,3620,3630,3600,13764
|
|
20240419,141800,6927861255,3620,3615,3620,3600,11141
|
|
20240419,141700,6887598675,3615,3590,3615,3580,32968
|
|
20240419,141600,6768971860,3595,3570,3595,3565,23418
|
|
20240419,141500,6685139225,3570,3550,3570,3550,12566
|
|
20240419,141400,6640391360,3550,3535,3550,3535,5361
|
|
20240419,141300,6621366545,3535,3530,3535,3530,1154
|
|
20240419,141200,6617292640,3535,3530,3535,3515,410
|
|
20240419,141100,6615845080,3535,3535,3535,3535,147
|
|
20240419,141000,6615325435,3535,3540,3540,3515,324
|
|
20240419,140900,6614180405,3540,3535,3540,3535,715
|
|
20240419,140800,6611652875,3535,3535,3535,3535,19
|
|
20240419,140700,6611585710,3535,3535,3535,3535,74
|
|
20240419,140600,6611324120,3530,3530,3530,3530,10
|
|
20240419,140500,6611288820,3535,3535,3535,3510,496
|
|
20240419,140400,6609535510,3510,3530,3530,3510,5306
|
|
20240419,140300,6590811440,3510,3540,3540,3510,2648
|
|
20240419,140200,6581473135,3540,3540,3555,3540,6912
|
|
20240419,140100,6557004585,3540,3550,3555,3540,4109
|
|
20240419,140000,6542420875,3555,3535,3555,3520,9753
|
|
20240419,135900,6507838050,3535,3510,3535,3500,18268
|
|
20240419,135800,6443423800,3500,3500,3500,3500,223
|
|
20240419,135700,6442643300,3500,3490,3500,3490,364
|
|
20240419,135600,6441369370,3490,3490,3490,3490,196
|
|
20240419,135500,6440685330,3490,3500,3510,3490,1557
|
|
20240419,135400,6435243460,3515,3500,3515,3500,5
|
|
20240419,135300,6435225945,3500,3510,3510,3500,1968
|
|
20240419,135200,6428321505,3500,3500,3500,3500,8
|
|
20240419,135100,6428293505,3500,3515,3515,3500,22
|
|
20240419,135000,6428216205,3515,3500,3515,3500,13
|
|
20240419,134900,6428170555,3510,3515,3520,3510,1159
|
|
20240419,134800,6424097390,3515,3480,3515,3480,1257
|
|
20240419,134700,6419703920,3480,3490,3490,3480,2601
|
|
20240419,134600,6410651940,3490,3480,3490,3480,102
|
|
20240419,134500,6410296970,3480,3480,3480,3480,17
|
|
20240419,134400,6410237810,3480,3485,3485,3480,63
|
|
20240419,134300,6410018320,3485,3485,3485,3480,949
|
|
20240419,134200,6406712055,3485,3485,3485,3485,1224
|
|
20240419,134100,6402446415,3485,3490,3490,3485,343
|
|
20240419,134000,6401250795,3490,3490,3490,3490,0
|
|
20240419,133900,6401250795,3490,3490,3490,3490,114
|
|
20240419,133800,6400852935,3490,3490,3490,3490,4524
|
|
20240419,133700,6385064175,3490,3490,3490,3490,1048
|
|
20240419,133600,6381406655,3490,3500,3500,3490,4224
|
|
20240419,133500,6366624395,3500,3500,3500,3500,1
|
|
20240419,133400,6366620895,3490,3510,3510,3490,7727
|
|
20240419,133300,6339632085,3500,3500,3500,3500,0
|
|
20240419,133200,6339632085,3500,3510,3515,3500,1908
|
|
20240419,133100,6332950320,3515,3515,3515,3515,100
|
|
20240419,133000,6332598820,3515,3515,3515,3515,0
|
|
20240419,132900,6332598820,3515,3505,3515,3505,563
|
|
20240419,132800,6330622050,3505,3505,3505,3505,0
|
|
20240419,132700,6330622050,3505,3510,3510,3505,72
|
|
20240419,132600,6330369670,3510,3505,3510,3505,1118
|
|
20240419,132500,6326446100,3505,3505,3505,3505,345
|
|
20240419,132400,6325236875,3505,3505,3505,3505,1
|
|
20240419,132300,6325233370,3515,3515,3515,3515,1
|
|
20240419,132200,6325229855,3490,3505,3515,3490,1274
|
|
20240419,132100,6320771800,3505,3505,3505,3490,290
|
|
20240419,132000,6319759610,3485,3485,3485,3485,300
|
|
20240419,131900,6318714110,3480,3495,3495,3480,1067
|
|
20240419,131800,6314994155,3480,3480,3480,3480,264
|
|
20240419,131700,6314075435,3485,3490,3490,3485,169
|
|
20240419,131600,6313486375,3490,3480,3490,3480,451
|
|
20240419,131500,6311916885,3480,3495,3495,3480,1961
|
|
20240419,131400,6305074330,3500,3500,3500,3500,1725
|
|
20240419,131300,6299036830,3500,3520,3520,3500,296
|
|
20240419,131200,6298000810,3500,3530,3530,3500,4852
|
|
20240419,131100,6280916250,3530,3530,3530,3530,1154
|
|
20240419,131000,6276842630,3530,3540,3545,3530,4051
|
|
20240419,130900,6262524625,3540,3550,3560,3540,3402
|
|
20240419,130800,6250417045,3550,3555,3560,3550,1936
|
|
20240419,130700,6243534965,3555,3550,3555,3550,1221
|
|
20240419,130600,6239195100,3540,3555,3555,3535,873
|
|
20240419,130500,6236094740,3555,3555,3555,3535,302
|
|
20240419,130400,6235021150,3555,3535,3555,3530,3241
|
|
20240419,130300,6223550510,3535,3545,3555,3530,4790
|
|
20240419,130200,6206550425,3540,3535,3540,3520,1823
|
|
20240419,130100,6200100530,3520,3520,3545,3495,8458
|
|
20240419,130000,6170261235,3520,3500,3520,3500,584
|
|
20240419,125900,6168206135,3500,3530,3530,3500,1138
|
|
20240419,125800,6164209575,3530,3525,3530,3515,2778
|
|
20240419,125700,6154412265,3520,3530,3530,3520,3151
|
|
20240419,125600,6143306365,3525,3530,3530,3525,771
|
|
20240419,125500,6140588000,3530,3520,3530,3495,896
|
|
20240419,125400,6137433905,3515,3490,3520,3470,3284
|
|
20240419,125300,6125933275,3465,3465,3465,3465,1
|
|
20240419,125200,6125929810,3495,3500,3500,3495,325
|
|
20240419,125100,6124793910,3500,3500,3500,3495,399
|
|
20240419,125000,6123398325,3500,3470,3500,3470,2829
|
|
20240419,124900,6113537555,3455,3470,3470,3455,101
|
|
20240419,124800,6113188585,3455,3450,3455,3450,526
|
|
20240419,124700,6111372255,3455,3450,3455,3450,685
|
|
20240419,124600,6109008090,3450,3460,3460,3450,539
|
|
20240419,124500,6107145995,3480,3480,3480,3480,10
|
|
20240419,124400,6107111195,3485,3485,3485,3485,215
|
|
20240419,124300,6106361920,3495,3475,3495,3450,3970
|
|
20240419,124200,6092624570,3475,3485,3490,3475,3495
|
|
20240419,124100,6080459165,3480,3485,3485,3480,555
|
|
20240419,124000,6078527570,3480,3510,3510,3480,6239
|
|
20240419,123900,6056718525,3510,3510,3515,3510,1775
|
|
20240419,123800,6050485430,3510,3525,3525,3510,360
|
|
20240419,123700,6049217935,3515,3525,3525,3510,345
|
|
20240419,123600,6048006195,3525,3515,3525,3510,960
|
|
20240419,123500,6044629245,3515,3530,3535,3515,2606
|
|
20240419,123400,6035437220,3530,3535,3540,3525,1924
|
|
20240419,123300,6028639260,3535,3545,3545,3525,4114
|
|
20240419,123200,6014084705,3525,3505,3550,3495,9281
|
|
20240419,123100,5981304635,3505,3490,3505,3490,14632
|
|
20240419,123000,5930163220,3490,3485,3490,3485,961
|
|
20240419,122900,5926813940,3485,3470,3485,3460,9393
|
|
20240419,122800,5894185665,3465,3470,3470,3465,1860
|
|
20240419,122700,5887731990,3470,3460,3470,3460,756
|
|
20240419,122600,5885112460,3460,3470,3470,3460,1285
|
|
20240419,122500,5880666320,3460,3460,3470,3455,1437
|
|
20240419,122400,5875690575,3470,3455,3470,3455,679
|
|
20240419,122300,5873340990,3435,3455,3460,3435,1232
|
|
20240419,122200,5869094410,3455,3455,3455,3430,2258
|
|
20240419,122100,5861305900,3460,3450,3465,3450,4995
|
|
20240419,122000,5844019435,3445,3445,3445,3445,911
|
|
20240419,121900,5840881040,3445,3430,3445,3430,2014
|
|
20240419,121800,5833965145,3430,3430,3430,3430,201
|
|
20240419,121700,5833275715,3430,3430,3435,3430,1109
|
|
20240419,121600,5829471765,3430,3450,3450,3410,2410
|
|
20240419,121500,5821188220,3450,3450,3450,3450,20
|
|
20240419,121400,5821119220,3440,3450,3465,3440,5692
|
|
20240419,121300,5801406770,3450,3445,3465,3445,4194
|
|
20240419,121200,5786935690,3435,3435,3435,3435,362
|
|
20240419,121100,5785692220,3435,3435,3435,3435,343
|
|
20240419,121000,5784514015,3435,3420,3435,3420,2489
|
|
20240419,120900,5775985255,3415,3415,3415,3415,129
|
|
20240419,120800,5775544720,3415,3410,3415,3410,553
|
|
20240419,120700,5773658910,3410,3405,3410,3405,2160
|
|
20240419,120600,5766304015,3405,3405,3405,3405,6
|
|
20240419,120500,5766283585,3405,3405,3405,3400,5009
|
|
20240419,120400,5749240815,3410,3410,3410,3410,5
|
|
20240419,120300,5749223765,3410,3405,3410,3405,4
|
|
20240419,120200,5749210140,3405,3425,3425,3405,31
|
|
20240419,120100,5749104185,3400,3370,3420,3370,3114
|
|
20240419,120000,5738519640,3375,3370,3375,3370,808
|
|
20240419,115900,5735794175,3365,3360,3365,3360,544
|
|
20240419,115800,5733966115,3360,3365,3365,3360,385
|
|
20240419,115700,5732672235,3365,3365,3365,3365,7
|
|
20240419,115600,5732648680,3360,3365,3365,3360,399
|
|
20240419,115500,5731307600,3365,3380,3380,3365,322
|
|
20240419,115400,5730220920,3370,3360,3380,3360,1822
|
|
20240419,115300,5724084805,3355,3355,3355,3355,295
|
|
20240419,115200,5723095080,3335,3355,3355,3335,2
|
|
20240419,115100,5723088390,3330,3330,3330,3330,927
|
|
20240419,115000,5720001480,3330,3325,3360,3325,832
|
|
20240419,114900,5717216130,3345,3340,3345,3320,271
|
|
20240419,114800,5716312945,3345,3325,3345,3320,6042
|
|
20240419,114700,5696191975,3325,3335,3340,3325,4873
|
|
20240419,114600,5679964700,3350,3355,3370,3330,8700
|
|
20240419,114500,5650862340,3360,3365,3375,3345,13462
|
|
20240419,114400,5605708870,3365,3385,3385,3365,13756
|
|
20240419,114300,5559280880,3390,3395,3400,3390,3344
|
|
20240419,114200,5547936200,3400,3405,3425,3400,2766
|
|
20240419,114100,5538518315,3410,3425,3445,3410,3939
|
|
20240419,114000,5525058600,3425,3445,3455,3425,7880
|
|
20240419,113900,5498009905,3445,3450,3455,3445,3793
|
|
20240419,113800,5484932820,3455,3465,3465,3455,1141
|
|
20240419,113700,5480988875,3465,3485,3485,3465,663
|
|
20240419,113600,5478688530,3485,3480,3485,3480,800
|
|
20240419,113500,5475904520,3480,3480,3480,3465,1735
|
|
20240419,113400,5469867455,3480,3485,3485,3480,2093
|
|
20240419,113300,5462583810,3485,3475,3485,3475,4860
|
|
20240419,113200,5445677675,3465,3470,3475,3465,41
|
|
20240419,113100,5445535260,3475,3460,3475,3460,932
|
|
20240419,113000,5442305865,3460,3445,3460,3440,2188
|
|
20240419,112900,5434772080,3445,3445,3460,3445,2051
|
|
20240419,112800,5427686285,3445,3440,3445,3440,2
|
|
20240419,112700,5427679400,3440,3445,3445,3440,385
|
|
20240419,112600,5426354995,3440,3440,3440,3435,1569
|
|
20240419,112500,5420957640,3440,3430,3440,3430,1642
|
|
20240419,112400,5415320965,3430,3425,3430,3425,521
|
|
20240419,112300,5413534035,3435,3450,3450,3430,1872
|
|
20240419,112200,5407088385,3450,3460,3460,3445,394
|
|
20240419,112100,5405728340,3445,3455,3455,3445,532
|
|
20240419,112000,5403892910,3455,3445,3455,3445,910
|
|
20240419,111900,5400750460,3445,3440,3445,3440,875
|
|
20240419,111800,5397739210,3440,3440,3440,3440,1822
|
|
20240419,111700,5391471530,3445,3445,3445,3445,732
|
|
20240419,111600,5388949790,3445,3425,3445,3425,2417
|
|
20240419,111500,5380647795,3425,3420,3425,3420,375
|
|
20240419,111400,5379365150,3420,3425,3430,3420,745
|
|
20240419,111300,5376814125,3425,3435,3435,3425,550
|
|
20240419,111200,5374929955,3435,3450,3455,3435,1252
|
|
20240419,111100,5370617450,3460,3440,3460,3440,3133
|
|
20240419,111000,5359813510,3440,3450,3450,3440,991
|
|
20240419,110900,5356394570,3450,3420,3450,3420,5718
|
|
20240419,110800,5336721370,3415,3415,3420,3415,1791
|
|
20240419,110700,5330603595,3415,3420,3420,3410,1625
|
|
20240419,110600,5325059375,3415,3420,3435,3410,4880
|
|
20240419,110500,5308319695,3420,3410,3420,3405,2926
|
|
20240419,110400,5298339490,3420,3435,3435,3400,13236
|
|
20240419,110300,5253285985,3425,3425,3435,3425,1420
|
|
20240419,110200,5248412965,3420,3410,3425,3405,1516
|
|
20240419,110100,5243239730,3410,3410,3425,3410,1116
|
|
20240419,110000,5239423325,3405,3425,3435,3405,23125
|
|
20240419,105900,5160364575,3425,3450,3450,3425,6226
|
|
20240419,105800,5139037730,3430,3450,3450,3430,11241
|
|
20240419,105700,5100452420,3440,3460,3460,3440,2769
|
|
20240419,105600,5090912740,3445,3460,3460,3435,4662
|
|
20240419,105500,5074865700,3465,3460,3465,3440,6053
|
|
20240419,105400,5053983035,3465,3480,3480,3465,251
|
|
20240419,105300,5053111965,3480,3500,3500,3455,3054
|
|
20240419,105200,5042510610,3500,3475,3500,3475,9520
|
|
20240419,105100,5009252705,3475,3480,3480,3455,510
|
|
20240419,105000,5007479470,3475,3485,3485,3450,7738
|
|
20240419,104900,4980777505,3475,3480,3480,3455,2764
|
|
20240419,104800,4971185430,3480,3480,3480,3450,489
|
|
20240419,104700,4969495620,3480,3475,3480,3460,1120
|
|
20240419,104600,4965612080,3470,3445,3470,3440,1575
|
|
20240419,104500,4960177225,3440,3440,3440,3435,1186
|
|
20240419,104400,4956097895,3440,3455,3460,3440,6862
|
|
20240419,104300,4932441025,3460,3455,3460,3450,2287
|
|
20240419,104200,4924536565,3455,3460,3460,3445,4972
|
|
20240419,104100,4907372845,3455,3465,3465,3455,9671
|
|
20240419,104000,4873934050,3465,3495,3495,3465,4019
|
|
20240419,103900,4859969665,3490,3490,3495,3485,527
|
|
20240419,103800,4858131175,3495,3500,3500,3480,547
|
|
20240419,103700,4856226035,3485,3480,3485,3475,393
|
|
20240419,103600,4854857160,3485,3500,3505,3485,8588
|
|
20240419,103500,4824799170,3505,3470,3505,3470,6628
|
|
20240419,103400,4801750965,3475,3480,3500,3470,7293
|
|
20240419,103300,4776346425,3485,3475,3500,3475,608
|
|
20240419,103200,4774227495,3490,3490,3490,3475,1456
|
|
20240419,103100,4769165480,3490,3480,3490,3475,5446
|
|
20240419,103000,4750234050,3480,3495,3500,3480,1174
|
|
20240419,102900,4746144675,3500,3510,3510,3475,6591
|
|
20240419,102800,4723114185,3505,3510,3510,3500,5934
|
|
20240419,102700,4702316070,3515,3515,3515,3510,877
|
|
20240419,102600,4699234520,3515,3525,3530,3515,3140
|
|
20240419,102500,4688169465,3525,3510,3530,3510,3188
|
|
20240419,102400,4676947890,3510,3505,3520,3505,855
|
|
20240419,102300,4673948545,3520,3510,3520,3505,5202
|
|
20240419,102200,4655664595,3505,3490,3510,3470,8341
|
|
20240419,102100,4626586710,3490,3490,3490,3470,10928
|
|
20240419,102000,4588552735,3490,3505,3510,3490,9605
|
|
20240419,101900,4554932610,3505,3500,3515,3500,1750
|
|
20240419,101800,4548789385,3505,3525,3525,3505,3395
|
|
20240419,101700,4536864285,3525,3550,3550,3525,5749
|
|
20240419,101600,4516548210,3550,3530,3550,3530,2523
|
|
20240419,101500,4507627775,3530,3535,3535,3530,1567
|
|
20240419,101400,4502089190,3535,3545,3545,3535,3016
|
|
20240419,101300,4491410910,3550,3560,3560,3540,2689
|
|
20240419,101200,4481844780,3555,3525,3560,3525,14260
|
|
20240419,101100,4431248210,3520,3550,3550,3520,5494
|
|
20240419,101000,4411803495,3540,3530,3540,3515,5134
|
|
20240419,100900,4393675530,3530,3530,3535,3505,8245
|
|
20240419,100800,4364683080,3535,3535,3535,3520,2986
|
|
20240419,100700,4354146310,3535,3540,3540,3530,2026
|
|
20240419,100600,4346985950,3540,3540,3540,3520,10747
|
|
20240419,100500,4309058975,3540,3560,3560,3540,5655
|
|
20240419,100400,4288974165,3560,3560,3570,3560,2929
|
|
20240419,100300,4278542935,3560,3555,3560,3550,2018
|
|
20240419,100200,4271370395,3540,3560,3560,3540,4322
|
|
20240419,100100,4256037910,3560,3555,3560,3550,2132
|
|
20240419,100000,4248457025,3555,3590,3590,3555,4701
|
|
20240419,095900,4231694235,3590,3555,3595,3555,9649
|
|
20240419,095800,4197241855,3545,3515,3555,3515,4535
|
|
20240419,095700,4181186100,3515,3545,3550,3515,14020
|
|
20240419,095600,4131646420,3545,3515,3550,3515,2769
|
|
20240419,095500,4121872060,3515,3525,3530,3500,10206
|
|
20240419,095400,4085988765,3525,3555,3555,3525,7549
|
|
20240419,095300,4059286145,3555,3565,3570,3550,8864
|
|
20240419,095200,4027757740,3565,3600,3605,3555,25368
|
|
20240419,095100,3936984620,3605,3600,3615,3585,13965
|
|
20240419,095000,3886648905,3600,3560,3600,3560,15978
|
|
20240419,094900,3829355525,3580,3530,3580,3510,24871
|
|
20240419,094800,3741308635,3530,3555,3555,3530,20324
|
|
20240419,094700,3669302750,3555,3590,3590,3555,16150
|
|
20240419,094600,3611696285,3570,3645,3645,3570,26300
|
|
20240419,094500,3516736180,3645,3580,3645,3565,32307
|
|
20240419,094400,3399958565,3570,3645,3645,3565,61444
|
|
20240419,094300,3178108370,3645,3610,3680,3600,83433
|
|
20240419,094200,2874446765,3615,3565,3615,3550,59744
|
|
20240419,094100,2659982900,3565,3545,3575,3545,49156
|
|
20240419,094000,2484872895,3545,3515,3555,3510,51368
|
|
20240419,093900,2303247225,3510,3505,3515,3505,9423
|
|
20240419,093800,2270173430,3505,3505,3510,3505,5189
|
|
20240419,093700,2251976410,3505,3500,3505,3495,15690
|
|
20240419,093600,2197050195,3500,3470,3500,3465,21598
|
|
20240419,093500,2121818035,3470,3465,3480,3465,5832
|
|
20240419,093400,2101573585,3480,3480,3485,3470,4708
|
|
20240419,093300,2085221915,3485,3495,3495,3470,12697
|
|
20240419,093200,2040965305,3490,3500,3505,3475,12000
|
|
20240419,093100,1999129210,3500,3500,3525,3485,44925
|
|
20240419,093000,1841444025,3500,3490,3500,3485,13095
|
|
20240419,092900,1795672095,3485,3490,3505,3480,43620
|
|
20240419,092800,1643215855,3490,3460,3490,3455,22028
|
|
20240419,092700,1566560565,3460,3430,3460,3415,18551
|
|
20240419,092600,1502810420,3425,3470,3475,3420,42010
|
|
20240419,092500,1357445130,3470,3445,3470,3425,42033
|
|
20240419,092400,1212451840,3445,3445,3450,3430,6868
|
|
20240419,092300,1188799895,3450,3455,3460,3420,20531
|
|
20240419,092200,1118023215,3460,3420,3475,3420,24514
|
|
20240419,092100,1033413815,3390,3420,3500,3365,51120
|
|
20240419,092000,856985055,3420,3365,3420,3365,26921
|
|
20240419,091900,765519310,3365,3360,3365,3345,6944
|
|
20240419,091800,742159765,3365,3350,3365,3335,7097
|
|
20240419,091700,718386590,3340,3335,3340,3335,197
|
|
20240419,091600,717728815,3335,3355,3360,3330,9312
|
|
20240419,091500,686633720,3380,3355,3390,3345,9540
|
|
20240419,091400,654437525,3355,3330,3355,3330,5680
|
|
20240419,091300,635433635,3330,3330,3330,3325,1566
|
|
20240419,091200,630223850,3330,3340,3340,3325,4450
|
|
20240419,091100,615380660,3340,3320,3340,3320,1055
|
|
20240419,091000,611875160,3320,3300,3320,3300,7473
|
|
20240419,090900,587152990,3300,3340,3340,3300,32282
|
|
20240419,090800,480125550,3335,3360,3360,3335,6118
|
|
20240419,090700,459664240,3360,3370,3370,3355,5764
|
|
20240419,090600,440273580,3370,3380,3390,3370,6007
|
|
20240419,090500,419994705,3380,3425,3440,3380,16575
|
|
20240419,090400,363363060,3430,3345,3430,3345,60507
|
|
20240419,090300,158485305,3345,3350,3355,3320,7622
|
|
20240419,090200,133134080,3355,3345,3360,3320,23729
|
|
20240419,090100,54013205,3360,3360,3365,3340,10856
|
|
20240419,090000,17576585,3365,3350,3365,3340,4949
|