698 lines
38 KiB
CSV
698 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,203500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,203400,18776636490,16810,16810,16810,16810,0
|
|
20240419,203300,18776636490,16810,16810,16810,16810,0
|
|
20240419,203200,18776636490,16810,16810,16810,16810,0
|
|
20240419,203100,18776636490,16810,16810,16810,16810,0
|
|
20240419,203000,18776636490,16810,16810,16810,16810,0
|
|
20240419,202900,18776636490,16810,16810,16810,16810,0
|
|
20240419,202800,18776636490,16810,16810,16810,16810,0
|
|
20240419,202700,18776636490,16810,16810,16810,16810,0
|
|
20240419,202600,18776636490,16810,16810,16810,16810,0
|
|
20240419,202500,18776636490,16810,16810,16810,16810,0
|
|
20240419,202400,18776636490,16810,16810,16810,16810,0
|
|
20240419,202300,18776636490,16810,16810,16810,16810,0
|
|
20240419,202200,18776636490,16810,16810,16810,16810,0
|
|
20240419,202100,18776636490,16810,16810,16810,16810,0
|
|
20240419,202000,18776636490,16810,16810,16810,16810,0
|
|
20240419,201900,18776636490,16810,16810,16810,16810,0
|
|
20240419,201800,18776636490,16810,16810,16810,16810,0
|
|
20240419,201700,18776636490,16810,16810,16810,16810,0
|
|
20240419,201600,18776636490,16810,16810,16810,16810,0
|
|
20240419,201500,18776636490,16810,16810,16810,16810,0
|
|
20240419,201400,18776636490,16810,16810,16810,16810,0
|
|
20240419,201300,18776636490,16810,16810,16810,16810,0
|
|
20240419,201200,18776636490,16810,16810,16810,16810,0
|
|
20240419,201100,18776636490,16810,16810,16810,16810,0
|
|
20240419,201000,18776636490,16810,16810,16810,16810,0
|
|
20240419,200900,18776636490,16810,16810,16810,16810,0
|
|
20240419,200800,18776636490,16810,16810,16810,16810,0
|
|
20240419,200700,18776636490,16810,16810,16810,16810,0
|
|
20240419,200600,18776636490,16810,16810,16810,16810,0
|
|
20240419,200500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,200400,18776636490,16810,16810,16810,16810,0
|
|
20240419,200300,18776636490,16810,16810,16810,16810,0
|
|
20240419,200200,18776636490,16810,16810,16810,16810,0
|
|
20240419,200100,18776636490,16810,16810,16810,16810,0
|
|
20240419,200000,18776636490,16810,16810,16810,16810,0
|
|
20240419,195900,18776636490,16810,16810,16810,16810,0
|
|
20240419,195800,18776636490,16810,16810,16810,16810,0
|
|
20240419,195700,18776636490,16810,16810,16810,16810,0
|
|
20240419,195600,18776636490,16810,16810,16810,16810,0
|
|
20240419,195500,18776636490,16810,16810,16810,16810,0
|
|
20240419,195400,18776636490,16810,16810,16810,16810,0
|
|
20240419,195300,18776636490,16810,16810,16810,16810,0
|
|
20240419,195200,18776636490,16810,16810,16810,16810,0
|
|
20240419,195100,18776636490,16810,16810,16810,16810,0
|
|
20240419,195000,18776636490,16810,16810,16810,16810,0
|
|
20240419,194900,18776636490,16810,16810,16810,16810,0
|
|
20240419,194800,18776636490,16810,16810,16810,16810,0
|
|
20240419,194700,18776636490,16810,16810,16810,16810,0
|
|
20240419,194600,18776636490,16810,16810,16810,16810,0
|
|
20240419,194500,18776636490,16810,16810,16810,16810,0
|
|
20240419,194400,18776636490,16810,16810,16810,16810,0
|
|
20240419,194300,18776636490,16810,16810,16810,16810,0
|
|
20240419,194200,18776636490,16810,16810,16810,16810,0
|
|
20240419,194100,18776636490,16810,16810,16810,16810,0
|
|
20240419,194000,18776636490,16810,16810,16810,16810,0
|
|
20240419,193900,18776636490,16810,16810,16810,16810,0
|
|
20240419,193800,18776636490,16810,16810,16810,16810,0
|
|
20240419,193700,18776636490,16810,16810,16810,16810,0
|
|
20240419,193600,18776636490,16810,16810,16810,16810,0
|
|
20240419,193500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,193400,18776636490,16810,16810,16810,16810,0
|
|
20240419,193300,18776636490,16810,16810,16810,16810,0
|
|
20240419,193200,18776636490,16810,16810,16810,16810,0
|
|
20240419,193100,18776636490,16810,16810,16810,16810,0
|
|
20240419,193000,18776636490,16810,16810,16810,16810,0
|
|
20240419,192900,18776636490,16810,16810,16810,16810,0
|
|
20240419,192800,18776636490,16810,16810,16810,16810,0
|
|
20240419,192700,18776636490,16810,16810,16810,16810,0
|
|
20240419,192600,18776636490,16810,16810,16810,16810,0
|
|
20240419,192500,18776636490,16810,16810,16810,16810,0
|
|
20240419,192400,18776636490,16810,16810,16810,16810,0
|
|
20240419,192300,18776636490,16810,16810,16810,16810,0
|
|
20240419,192200,18776636490,16810,16810,16810,16810,0
|
|
20240419,192100,18776636490,16810,16810,16810,16810,0
|
|
20240419,192000,18776636490,16810,16810,16810,16810,0
|
|
20240419,191900,18776636490,16810,16810,16810,16810,0
|
|
20240419,191800,18776636490,16810,16810,16810,16810,0
|
|
20240419,191700,18776636490,16810,16810,16810,16810,0
|
|
20240419,191600,18776636490,16810,16810,16810,16810,0
|
|
20240419,191500,18776636490,16810,16810,16810,16810,0
|
|
20240419,191400,18776636490,16810,16810,16810,16810,0
|
|
20240419,191300,18776636490,16810,16810,16810,16810,0
|
|
20240419,191200,18776636490,16810,16810,16810,16810,0
|
|
20240419,191100,18776636490,16810,16810,16810,16810,0
|
|
20240419,191000,18776636490,16810,16810,16810,16810,0
|
|
20240419,190900,18776636490,16810,16810,16810,16810,0
|
|
20240419,190800,18776636490,16810,16810,16810,16810,0
|
|
20240419,190700,18776636490,16810,16810,16810,16810,0
|
|
20240419,190600,18776636490,16810,16810,16810,16810,0
|
|
20240419,190500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,190400,18776636490,16810,16810,16810,16810,0
|
|
20240419,190300,18776636490,16810,16810,16810,16810,0
|
|
20240419,190200,18776636490,16810,16810,16810,16810,0
|
|
20240419,190100,18776636490,16810,16810,16810,16810,0
|
|
20240419,190000,18776636490,16810,16810,16810,16810,0
|
|
20240419,185900,18776636490,16810,16810,16810,16810,0
|
|
20240419,185800,18776636490,16810,16810,16810,16810,0
|
|
20240419,185700,18776636490,16810,16810,16810,16810,0
|
|
20240419,185600,18776636490,16810,16810,16810,16810,0
|
|
20240419,185500,18776636490,16810,16810,16810,16810,0
|
|
20240419,185400,18776636490,16810,16810,16810,16810,0
|
|
20240419,185300,18776636490,16810,16810,16810,16810,0
|
|
20240419,185200,18776636490,16810,16810,16810,16810,0
|
|
20240419,185100,18776636490,16810,16810,16810,16810,0
|
|
20240419,185000,18776636490,16810,16810,16810,16810,0
|
|
20240419,184900,18776636490,16810,16810,16810,16810,0
|
|
20240419,184800,18776636490,16810,16810,16810,16810,0
|
|
20240419,184700,18776636490,16810,16810,16810,16810,0
|
|
20240419,184600,18776636490,16810,16810,16810,16810,0
|
|
20240419,184500,18776636490,16810,16810,16810,16810,0
|
|
20240419,184400,18776636490,16810,16810,16810,16810,0
|
|
20240419,184300,18776636490,16810,16810,16810,16810,0
|
|
20240419,184200,18776636490,16810,16810,16810,16810,0
|
|
20240419,184100,18776636490,16810,16810,16810,16810,0
|
|
20240419,184000,18776636490,16810,16810,16810,16810,0
|
|
20240419,183900,18776636490,16810,16810,16810,16810,0
|
|
20240419,183800,18776636490,16810,16810,16810,16810,0
|
|
20240419,183700,18776636490,16810,16810,16810,16810,0
|
|
20240419,183600,18776636490,16810,16810,16810,16810,0
|
|
20240419,183500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,183400,18776636490,16810,16810,16810,16810,0
|
|
20240419,183300,18776636490,16810,16810,16810,16810,0
|
|
20240419,183200,18776636490,16810,16810,16810,16810,0
|
|
20240419,183100,18776636490,16810,16810,16810,16810,0
|
|
20240419,183000,18776636490,16810,16810,16810,16810,0
|
|
20240419,182900,18776636490,16810,16810,16810,16810,0
|
|
20240419,182800,18776636490,16810,16810,16810,16810,0
|
|
20240419,182700,18776636490,16810,16810,16810,16810,0
|
|
20240419,182600,18776636490,16810,16810,16810,16810,0
|
|
20240419,182500,18776636490,16810,16810,16810,16810,0
|
|
20240419,182400,18776636490,16810,16810,16810,16810,0
|
|
20240419,182300,18776636490,16810,16810,16810,16810,0
|
|
20240419,182200,18776636490,16810,16810,16810,16810,0
|
|
20240419,182100,18776636490,16810,16810,16810,16810,0
|
|
20240419,182000,18776636490,16810,16810,16810,16810,0
|
|
20240419,181900,18776636490,16810,16810,16810,16810,0
|
|
20240419,181800,18776636490,16810,16810,16810,16810,0
|
|
20240419,181700,18776636490,16810,16810,16810,16810,0
|
|
20240419,181600,18776636490,16810,16810,16810,16810,0
|
|
20240419,181500,18776636490,16810,16810,16810,16810,0
|
|
20240419,181400,18776636490,16810,16810,16810,16810,0
|
|
20240419,181300,18776636490,16810,16810,16810,16810,0
|
|
20240419,181200,18776636490,16810,16810,16810,16810,0
|
|
20240419,181100,18776636490,16810,16810,16810,16810,0
|
|
20240419,181000,18776636490,16810,16810,16810,16810,0
|
|
20240419,180900,18776636490,16810,16810,16810,16810,0
|
|
20240419,180800,18776636490,16810,16810,16810,16810,0
|
|
20240419,180700,18776636490,16810,16810,16810,16810,0
|
|
20240419,180600,18776636490,16810,16810,16810,16810,0
|
|
20240419,180500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,180400,18776636490,16810,16810,16810,16810,0
|
|
20240419,180300,18776636490,16810,16810,16810,16810,0
|
|
20240419,180200,18776636490,16810,16810,16810,16810,0
|
|
20240419,180100,18776636490,16810,16810,16810,16810,0
|
|
20240419,180000,18776636490,16810,16810,16810,16810,0
|
|
20240419,175900,18776636490,16810,16810,16810,16810,0
|
|
20240419,175800,18776636490,16810,16810,16810,16810,0
|
|
20240419,175700,18776636490,16810,16810,16810,16810,0
|
|
20240419,175600,18776636490,16810,16810,16810,16810,0
|
|
20240419,175500,18776636490,16810,16810,16810,16810,0
|
|
20240419,175400,18776636490,16810,16810,16810,16810,0
|
|
20240419,175300,18776636490,16810,16810,16810,16810,0
|
|
20240419,175200,18776636490,16810,16810,16810,16810,0
|
|
20240419,175100,18776636490,16810,16810,16810,16810,0
|
|
20240419,175000,18776636490,16810,16810,16810,16810,0
|
|
20240419,174900,18776636490,16810,16810,16810,16810,0
|
|
20240419,174800,18776636490,16810,16810,16810,16810,0
|
|
20240419,174700,18776636490,16810,16810,16810,16810,0
|
|
20240419,174600,18776636490,16810,16810,16810,16810,0
|
|
20240419,174500,18776636490,16810,16810,16810,16810,0
|
|
20240419,174400,18776636490,16810,16810,16810,16810,0
|
|
20240419,174300,18776636490,16810,16810,16810,16810,0
|
|
20240419,174200,18776636490,16810,16810,16810,16810,0
|
|
20240419,174100,18776636490,16810,16810,16810,16810,0
|
|
20240419,174000,18776636490,16810,16810,16810,16810,0
|
|
20240419,173900,18776636490,16810,16810,16810,16810,0
|
|
20240419,173800,18776636490,16810,16810,16810,16810,0
|
|
20240419,173700,18776636490,16810,16810,16810,16810,0
|
|
20240419,173600,18776636490,16810,16810,16810,16810,0
|
|
20240419,173500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,173400,18776636490,16810,16810,16810,16810,0
|
|
20240419,173300,18776636490,16810,16810,16810,16810,0
|
|
20240419,173200,18776636490,16810,16810,16810,16810,0
|
|
20240419,173100,18776636490,16810,16810,16810,16810,0
|
|
20240419,173000,18776636490,16810,16810,16810,16810,0
|
|
20240419,172900,18776636490,16810,16810,16810,16810,0
|
|
20240419,172800,18776636490,16810,16810,16810,16810,0
|
|
20240419,172700,18776636490,16810,16810,16810,16810,0
|
|
20240419,172600,18776636490,16810,16810,16810,16810,0
|
|
20240419,172500,18776636490,16810,16810,16810,16810,0
|
|
20240419,172400,18776636490,16810,16810,16810,16810,0
|
|
20240419,172300,18776636490,16810,16810,16810,16810,0
|
|
20240419,172200,18776636490,16810,16810,16810,16810,0
|
|
20240419,172100,18776636490,16810,16810,16810,16810,0
|
|
20240419,172000,18776636490,16810,16810,16810,16810,0
|
|
20240419,171900,18776636490,16810,16810,16810,16810,0
|
|
20240419,171800,18776636490,16810,16810,16810,16810,0
|
|
20240419,171700,18776636490,16810,16810,16810,16810,0
|
|
20240419,171600,18776636490,16810,16810,16810,16810,0
|
|
20240419,171500,18776636490,16810,16810,16810,16810,0
|
|
20240419,171400,18776636490,16810,16810,16810,16810,0
|
|
20240419,171300,18776636490,16810,16810,16810,16810,0
|
|
20240419,171200,18776636490,16810,16810,16810,16810,0
|
|
20240419,171100,18776636490,16810,16810,16810,16810,0
|
|
20240419,171000,18776636490,16810,16810,16810,16810,0
|
|
20240419,170900,18776636490,16810,16810,16810,16810,0
|
|
20240419,170800,18776636490,16810,16810,16810,16810,0
|
|
20240419,170700,18776636490,16810,16810,16810,16810,0
|
|
20240419,170600,18776636490,16810,16810,16810,16810,0
|
|
20240419,170500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,170400,18776636490,16810,16810,16810,16810,0
|
|
20240419,170300,18776636490,16810,16810,16810,16810,0
|
|
20240419,170200,18776636490,16810,16810,16810,16810,0
|
|
20240419,170100,18776636490,16810,16810,16810,16810,0
|
|
20240419,170000,18776636490,16810,16810,16810,16810,0
|
|
20240419,165900,18776636490,16810,16810,16810,16810,0
|
|
20240419,165800,18776636490,16810,16810,16810,16810,0
|
|
20240419,165700,18776636490,16810,16810,16810,16810,0
|
|
20240419,165600,18776636490,16810,16810,16810,16810,0
|
|
20240419,165500,18776636490,16810,16810,16810,16810,0
|
|
20240419,165400,18776636490,16810,16810,16810,16810,0
|
|
20240419,165300,18776636490,16810,16810,16810,16810,0
|
|
20240419,165200,18776636490,16810,16810,16810,16810,0
|
|
20240419,165100,18776636490,16810,16810,16810,16810,0
|
|
20240419,165000,18776636490,16810,16810,16810,16810,0
|
|
20240419,164900,18776636490,16810,16810,16810,16810,0
|
|
20240419,164800,18776636490,16810,16810,16810,16810,0
|
|
20240419,164700,18776636490,16810,16810,16810,16810,0
|
|
20240419,164600,18776636490,16810,16810,16810,16810,0
|
|
20240419,164500,18776636490,16810,16810,16810,16810,0
|
|
20240419,164400,18776636490,16810,16810,16810,16810,0
|
|
20240419,164300,18776636490,16810,16810,16810,16810,0
|
|
20240419,164200,18776636490,16810,16810,16810,16810,0
|
|
20240419,164100,18776636490,16810,16810,16810,16810,0
|
|
20240419,164000,18776636490,16810,16810,16810,16810,0
|
|
20240419,163900,18776636490,16810,16810,16810,16810,0
|
|
20240419,163800,18776636490,16810,16810,16810,16810,0
|
|
20240419,163700,18776636490,16810,16810,16810,16810,0
|
|
20240419,163600,18776636490,16810,16810,16810,16810,0
|
|
20240419,163500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,163400,18776636490,16810,16810,16810,16810,0
|
|
20240419,163300,18776636490,16810,16810,16810,16810,0
|
|
20240419,163200,18776636490,16810,16810,16810,16810,0
|
|
20240419,163100,18776636490,16810,16810,16810,16810,0
|
|
20240419,163000,18776636490,16810,16810,16810,16810,0
|
|
20240419,162900,18776636490,16810,16810,16810,16810,0
|
|
20240419,162800,18776636490,16810,16810,16810,16810,0
|
|
20240419,162700,18776636490,16810,16810,16810,16810,0
|
|
20240419,162600,18776636490,16810,16810,16810,16810,0
|
|
20240419,162500,18776636490,16810,16810,16810,16810,0
|
|
20240419,162400,18776636490,16810,16810,16810,16810,0
|
|
20240419,162300,18776636490,16810,16810,16810,16810,0
|
|
20240419,162200,18776636490,16810,16810,16810,16810,0
|
|
20240419,162100,18776636490,16810,16810,16810,16810,0
|
|
20240419,162000,18776636490,16810,16810,16810,16810,0
|
|
20240419,161900,18776636490,16810,16810,16810,16810,0
|
|
20240419,161800,18776636490,16810,16810,16810,16810,0
|
|
20240419,161700,18776636490,16810,16810,16810,16810,0
|
|
20240419,161600,18776636490,16810,16810,16810,16810,0
|
|
20240419,161500,18776636490,16810,16810,16810,16810,0
|
|
20240419,161400,18776636490,16810,16810,16810,16810,0
|
|
20240419,161300,18776636490,16810,16810,16810,16810,0
|
|
20240419,161200,18776636490,16810,16810,16810,16810,0
|
|
20240419,161100,18776636490,16810,16810,16810,16810,0
|
|
20240419,161000,18776636490,16810,16810,16810,16810,0
|
|
20240419,160900,18776636490,16810,16810,16810,16810,0
|
|
20240419,160800,18776636490,16810,16810,16810,16810,0
|
|
20240419,160700,18776636490,16810,16810,16810,16810,0
|
|
20240419,160600,18776636490,16810,16810,16810,16810,0
|
|
20240419,160500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,160400,18776636490,16810,16810,16810,16810,0
|
|
20240419,160300,18776636490,16810,16810,16810,16810,0
|
|
20240419,160200,18776636490,16810,16810,16810,16810,0
|
|
20240419,160100,18776636490,16810,16810,16810,16810,0
|
|
20240419,160000,18776636490,16810,16810,16810,16810,0
|
|
20240419,155900,18776636490,16810,16810,16810,16810,0
|
|
20240419,155800,18776636490,16810,16810,16810,16810,0
|
|
20240419,155700,18776636490,16810,16810,16810,16810,0
|
|
20240419,155600,18776636490,16810,16810,16810,16810,0
|
|
20240419,155500,18776636490,16810,16810,16810,16810,0
|
|
20240419,155400,18776636490,16810,16810,16810,16810,0
|
|
20240419,155300,18776636490,16810,16810,16810,16810,0
|
|
20240419,155200,18776636490,16810,16810,16810,16810,0
|
|
20240419,155100,18776636490,16810,16810,16810,16810,0
|
|
20240419,155000,18776636490,16810,16810,16810,16810,0
|
|
20240419,154900,18776636490,16810,16810,16810,16810,0
|
|
20240419,154800,18776636490,16810,16810,16810,16810,0
|
|
20240419,154700,18776636490,16810,16810,16810,16810,0
|
|
20240419,154600,18776636490,16810,16810,16810,16810,0
|
|
20240419,154500,18776636490,16810,16810,16810,16810,0
|
|
20240419,154400,18776636490,16810,16810,16810,16810,0
|
|
20240419,154300,18776636490,16810,16810,16810,16810,0
|
|
20240419,154200,18776636490,16810,16810,16810,16810,0
|
|
20240419,154100,18776636490,16810,16810,16810,16810,0
|
|
20240419,154000,18776636490,16810,16810,16810,16810,0
|
|
20240419,153900,18776636490,16810,16810,16810,16810,0
|
|
20240419,153800,18776636490,16810,16810,16810,16810,0
|
|
20240419,153700,18776636490,16810,16810,16810,16810,0
|
|
20240419,153600,18776636490,16810,16810,16810,16810,0
|
|
20240419,153500,18776636490,16810,16810,16810,16810,18484
|
|
20240419,153400,18776636490,16810,16810,16810,16810,0
|
|
20240419,153300,18776636490,16810,16810,16810,16810,0
|
|
20240419,153200,18776636490,16810,16810,16810,16810,0
|
|
20240419,153100,18776636490,16810,16810,16810,16810,0
|
|
20240419,153000,18776636490,16810,16810,16810,16810,18484
|
|
20240419,152900,18465920450,16860,16860,16860,16860,0
|
|
20240419,152800,18465920450,16860,16860,16860,16860,0
|
|
20240419,152700,18465920450,16860,16860,16860,16860,0
|
|
20240419,152600,18465920450,16860,16860,16860,16860,0
|
|
20240419,152500,18465920450,16860,16860,16860,16860,0
|
|
20240419,152400,18465920450,16860,16860,16860,16860,0
|
|
20240419,152300,18465920450,16860,16860,16860,16860,0
|
|
20240419,152200,18465920450,16860,16860,16860,16860,0
|
|
20240419,152100,18465920450,16860,16860,16860,16860,0
|
|
20240419,152000,18465920450,16860,16860,16860,16860,0
|
|
20240419,151900,18465920450,16860,16860,16860,16830,3574
|
|
20240419,151800,18405708250,16860,16870,16870,16850,1967
|
|
20240419,151700,18372542570,16870,16870,16870,16860,5075
|
|
20240419,151600,18286940300,16870,16880,16890,16860,5886
|
|
20240419,151500,18187607570,16880,16880,16880,16870,1129
|
|
20240419,151400,18168552790,16880,16860,16880,16860,6632
|
|
20240419,151300,18056675860,16860,16860,16860,16850,1710
|
|
20240419,151200,18027846280,16850,16820,16860,16820,10637
|
|
20240419,151100,17848709400,16820,16830,16840,16820,1302
|
|
20240419,151000,17826797940,16840,16820,16840,16820,1420
|
|
20240419,150900,17802896570,16830,16820,16830,16820,1949
|
|
20240419,150800,17770112450,16820,16820,16830,16820,3353
|
|
20240419,150700,17713705970,16820,16810,16820,16810,855
|
|
20240419,150600,17699330540,16810,16810,16820,16800,767
|
|
20240419,150500,17686437620,16810,16850,16850,16810,487
|
|
20240419,150400,17678242750,16850,16850,16850,16800,524
|
|
20240419,150300,17669419190,16850,16810,16880,16800,12583
|
|
20240419,150200,17457480040,16810,16810,16810,16800,454
|
|
20240419,150100,17449851500,16810,16800,16810,16790,944
|
|
20240419,150000,17433990880,16810,16820,16820,16790,684
|
|
20240419,145900,17422497950,16810,16800,16820,16780,3228
|
|
20240419,145800,17368271450,16800,16780,16800,16770,2346
|
|
20240419,145700,17328899950,16780,16790,16790,16770,669
|
|
20240419,145600,17317668550,16770,16790,16790,16760,1164
|
|
20240419,145500,17298135380,16790,16760,16800,16760,1628
|
|
20240419,145400,17270806140,16780,16770,16790,16740,1996
|
|
20240419,145300,17237319150,16770,16770,16770,16750,4549
|
|
20240419,145200,17161074750,16770,16770,16780,16750,2581
|
|
20240419,145100,17117786840,16780,16780,16790,16770,1649
|
|
20240419,145000,17090117360,16770,16730,16780,16720,3717
|
|
20240419,144900,17027906080,16730,16730,16740,16720,1855
|
|
20240419,144800,16996875900,16730,16740,16740,16730,1411
|
|
20240419,144700,16973262890,16740,16760,16760,16740,2312
|
|
20240419,144600,16934542530,16760,16760,16770,16750,2526
|
|
20240419,144500,16892196970,16760,16770,16780,16750,1484
|
|
20240419,144400,16867320080,16770,16800,16800,16770,1509
|
|
20240419,144300,16841988240,16800,16840,16840,16790,2208
|
|
20240419,144200,16804875800,16830,16830,16840,16830,585
|
|
20240419,144100,16795026440,16830,16840,16850,16830,868
|
|
20240419,144000,16780410830,16850,16850,16860,16840,1803
|
|
20240419,143900,16750026510,16850,16860,16860,16850,648
|
|
20240419,143800,16739101350,16870,16840,16870,16830,5694
|
|
20240419,143700,16643159760,16840,16820,16840,16810,1040
|
|
20240419,143600,16625656960,16830,16810,16830,16790,2634
|
|
20240419,143500,16581343020,16810,16790,16810,16790,1467
|
|
20240419,143400,16556696150,16800,16810,16820,16800,762
|
|
20240419,143300,16543886410,16810,16820,16820,16810,1582
|
|
20240419,143200,16517281930,16820,16800,16820,16790,5323
|
|
20240419,143100,16427816730,16790,16790,16800,16790,1650
|
|
20240419,143000,16400107510,16790,16780,16790,16780,1576
|
|
20240419,142900,16373650690,16780,16770,16790,16770,1364
|
|
20240419,142800,16350764340,16780,16770,16780,16770,1331
|
|
20240419,142700,16328440240,16760,16760,16770,16760,532
|
|
20240419,142600,16319521050,16770,16780,16780,16760,1304
|
|
20240419,142500,16297654280,16780,16740,16780,16740,2903
|
|
20240419,142400,16249011270,16750,16790,16790,16740,2444
|
|
20240419,142300,16208041280,16780,16780,16790,16770,964
|
|
20240419,142200,16191866450,16770,16800,16800,16770,1634
|
|
20240419,142100,16164437470,16800,16790,16800,16780,475
|
|
20240419,142000,16156459090,16790,16800,16810,16780,1360
|
|
20240419,141900,16133612730,16810,16820,16820,16800,1224
|
|
20240419,141800,16113034350,16820,16780,16820,16780,3746
|
|
20240419,141700,16050088230,16780,16750,16780,16740,4646
|
|
20240419,141600,15972201730,16750,16720,16750,16720,3488
|
|
20240419,141500,15913819780,16730,16700,16740,16700,992
|
|
20240419,141400,15897228570,16690,16710,16710,16690,1111
|
|
20240419,141300,15878667750,16710,16710,16720,16710,1342
|
|
20240419,141200,15856242780,16710,16720,16720,16700,707
|
|
20240419,141100,15844426160,16720,16710,16720,16700,1772
|
|
20240419,141000,15814803980,16700,16690,16700,16680,3528
|
|
20240419,140900,15755932070,16690,16680,16690,16680,1058
|
|
20240419,140800,15738279830,16680,16690,16690,16680,825
|
|
20240419,140700,15724513420,16690,16690,16700,16680,1811
|
|
20240419,140600,15694285610,16690,16690,16700,16680,1037
|
|
20240419,140500,15676972590,16700,16690,16700,16680,1494
|
|
20240419,140400,15652040810,16680,16690,16690,16680,1073
|
|
20240419,140300,15634132950,16700,16690,16700,16690,1291
|
|
20240419,140200,15612579270,16690,16690,16700,16690,1576
|
|
20240419,140100,15586271160,16690,16680,16690,16680,590
|
|
20240419,140000,15576426170,16680,16640,16680,16640,2905
|
|
20240419,135900,15528013930,16650,16650,16660,16640,698
|
|
20240419,135800,15516391810,16650,16640,16660,16640,714
|
|
20240419,135700,15504507130,16650,16640,16650,16640,1135
|
|
20240419,135600,15485613960,16640,16630,16640,16620,772
|
|
20240419,135500,15472775840,16630,16620,16640,16620,584
|
|
20240419,135400,15463065230,16650,16620,16650,16620,1698
|
|
20240419,135300,15434825240,16620,16620,16630,16610,703
|
|
20240419,135200,15423137590,16610,16630,16630,16610,1492
|
|
20240419,135100,15398341800,16620,16630,16630,16610,499
|
|
20240419,135000,15390047670,16610,16620,16620,16610,1635
|
|
20240419,134900,15362876580,16620,16610,16620,16610,1777
|
|
20240419,134800,15333349940,16610,16620,16630,16610,1553
|
|
20240419,134700,15307536350,16620,16610,16620,16610,881
|
|
20240419,134600,15292898120,16620,16620,16630,16610,1931
|
|
20240419,134500,15260806990,16620,16610,16620,16610,871
|
|
20240419,134400,15246335830,16620,16610,16620,16610,539
|
|
20240419,134300,15237382870,16610,16610,16620,16610,1219
|
|
20240419,134200,15217128730,16610,16620,16620,16610,490
|
|
20240419,134100,15208989320,16620,16610,16650,16610,3072
|
|
20240419,134000,15157904510,16610,16640,16640,16610,542
|
|
20240419,133900,15148900500,16640,16660,16660,16640,1132
|
|
20240419,133800,15130042350,16670,16640,16670,16600,2206
|
|
20240419,133700,15093325490,16610,16610,16650,16600,3235
|
|
20240419,133600,15039604180,16610,16620,16630,16600,1958
|
|
20240419,133500,15007069880,16620,16630,16660,16620,811
|
|
20240419,133400,14993581030,16630,16660,16660,16630,272
|
|
20240419,133300,14989057590,16660,16660,16660,16640,2644
|
|
20240419,133200,14945042250,16660,16660,16680,16650,2777
|
|
20240419,133100,14898738940,16660,16670,16680,16650,2942
|
|
20240419,133000,14849707600,16680,16670,16680,16670,796
|
|
20240419,132900,14836435150,16670,16690,16690,16670,340
|
|
20240419,132800,14830764530,16690,16680,16690,16680,125
|
|
20240419,132700,14828679410,16680,16680,16690,16680,368
|
|
20240419,132600,14822540880,16670,16680,16680,16670,607
|
|
20240419,132500,14812421650,16680,16670,16680,16660,328
|
|
20240419,132400,14806954740,16670,16670,16670,16660,1006
|
|
20240419,132300,14790186900,16670,16660,16670,16660,233
|
|
20240419,132200,14786304880,16660,16660,16660,16650,339
|
|
20240419,132100,14780659090,16660,16650,16660,16650,930
|
|
20240419,132000,14765173530,16660,16680,16680,16650,1258
|
|
20240419,131900,14744215100,16680,16670,16690,16670,419
|
|
20240419,131800,14737228960,16680,16690,16700,16670,1231
|
|
20240419,131700,14716683880,16680,16690,16700,16680,323
|
|
20240419,131600,14711293170,16690,16690,16690,16690,15
|
|
20240419,131500,14711042820,16690,16720,16720,16670,1650
|
|
20240419,131400,14683505730,16720,16710,16730,16710,879
|
|
20240419,131300,14668808940,16720,16700,16720,16700,1678
|
|
20240419,131200,14640761650,16700,16700,16700,16690,1105
|
|
20240419,131100,14622309010,16700,16710,16710,16700,1105
|
|
20240419,131000,14603854420,16710,16710,16710,16700,333
|
|
20240419,130900,14598291100,16710,16710,16720,16700,402
|
|
20240419,130800,14591575670,16730,16710,16730,16710,1029
|
|
20240419,130700,14574375000,16710,16700,16710,16690,850
|
|
20240419,130600,14560178110,16690,16700,16700,16690,103
|
|
20240419,130500,14558458170,16690,16700,16700,16680,1149
|
|
20240419,130400,14539281970,16700,16690,16700,16680,298
|
|
20240419,130300,14534307310,16680,16680,16690,16680,570
|
|
20240419,130200,14524795420,16680,16690,16690,16680,192
|
|
20240419,130100,14521591940,16680,16680,16680,16670,1372
|
|
20240419,130000,14498709210,16680,16660,16680,16660,102
|
|
20240419,125900,14497009380,16670,16660,16670,16660,936
|
|
20240419,125800,14481407660,16660,16660,16660,16640,795
|
|
20240419,125700,14468165330,16660,16660,16670,16660,1076
|
|
20240419,125600,14450238740,16660,16670,16670,16660,195
|
|
20240419,125500,14446990030,16660,16650,16670,16650,231
|
|
20240419,125400,14443141350,16660,16620,16660,16610,1454
|
|
20240419,125300,14418951410,16630,16590,16630,16590,214
|
|
20240419,125200,14415396550,16600,16600,16630,16600,195
|
|
20240419,125100,14412158030,16600,16620,16630,16600,344
|
|
20240419,125000,14406442610,16620,16610,16630,16610,1305
|
|
20240419,124900,14384745750,16610,16590,16630,16590,149
|
|
20240419,124800,14382271040,16600,16600,16600,16590,1644
|
|
20240419,124700,14354985020,16590,16590,16590,16570,1448
|
|
20240419,124600,14330975890,16590,16610,16620,16590,2042
|
|
20240419,124500,14297093690,16610,16610,16630,16590,1229
|
|
20240419,124400,14276681600,16620,16630,16630,16610,304
|
|
20240419,124300,14271628900,16630,16620,16630,16620,1545
|
|
20240419,124200,14245938450,16620,16580,16620,16570,887
|
|
20240419,124100,14231225890,16580,16590,16590,16580,132
|
|
20240419,124000,14229037250,16570,16570,16570,16560,243
|
|
20240419,123900,14225011780,16560,16600,16600,16560,1880
|
|
20240419,123800,14193833000,16600,16610,16610,16590,2971
|
|
20240419,123700,14144513920,16600,16610,16630,16600,2637
|
|
20240419,123600,14100721080,16620,16590,16620,16590,824
|
|
20240419,123500,14087033750,16630,16590,16630,16580,378
|
|
20240419,123400,14080758580,16580,16590,16590,16570,457
|
|
20240419,123300,14073181010,16570,16550,16580,16550,1263
|
|
20240419,123200,14052254040,16560,16550,16560,16550,833
|
|
20240419,123100,14038461890,16560,16560,16560,16550,461
|
|
20240419,123000,14030828240,16560,16550,16570,16550,351
|
|
20240419,122900,14025016660,16540,16540,16560,16530,3096
|
|
20240419,122800,13973802450,16560,16570,16570,16540,3590
|
|
20240419,122700,13914386170,16560,16590,16590,16560,2292
|
|
20240419,122600,13876417560,16590,16570,16590,16570,594
|
|
20240419,122500,13866570700,16570,16610,16610,16570,1372
|
|
20240419,122400,13843827060,16610,16580,16620,16570,360
|
|
20240419,122300,13837857460,16570,16590,16600,16560,6612
|
|
20240419,122200,13728276350,16590,16610,16620,16590,1342
|
|
20240419,122100,13706003650,16610,16630,16630,16600,605
|
|
20240419,122000,13695954430,16620,16610,16620,16590,402
|
|
20240419,121900,13689280250,16630,16600,16630,16600,674
|
|
20240419,121800,13678081840,16600,16600,16630,16600,1236
|
|
20240419,121700,13657557860,16590,16610,16610,16580,1066
|
|
20240419,121600,13639869850,16610,16610,16620,16600,361
|
|
20240419,121500,13633874020,16610,16590,16630,16580,3153
|
|
20240419,121400,13581582680,16630,16600,16630,16580,1956
|
|
20240419,121300,13549068630,16600,16580,16600,16570,1915
|
|
20240419,121200,13517293520,16580,16580,16580,16580,551
|
|
20240419,121100,13508157940,16570,16620,16620,16570,3822
|
|
20240419,121000,13444733400,16630,16620,16640,16620,458
|
|
20240419,120900,13437118500,16620,16640,16650,16620,1223
|
|
20240419,120800,13416769550,16640,16610,16650,16600,2821
|
|
20240419,120700,13369905070,16610,16590,16610,16580,930
|
|
20240419,120600,13354466980,16580,16580,16590,16560,2639
|
|
20240419,120500,13310710200,16590,16600,16600,16580,189
|
|
20240419,120400,13307575380,16600,16560,16600,16550,1806
|
|
20240419,120300,13277652770,16560,16590,16600,16550,7048
|
|
20240419,120200,13160899590,16600,16610,16620,16590,3339
|
|
20240419,120100,13105478230,16610,16630,16630,16600,4861
|
|
20240419,120000,13024717560,16630,16650,16660,16630,1697
|
|
20240419,115900,12996478240,16650,16640,16650,16640,394
|
|
20240419,115800,12989919440,16640,16640,16650,16640,734
|
|
20240419,115700,12977705340,16630,16630,16640,16630,654
|
|
20240419,115600,12966828370,16630,16630,16640,16630,2432
|
|
20240419,115500,12926381270,16620,16630,16630,16620,374
|
|
20240419,115400,12920164350,16620,16610,16620,16610,1031
|
|
20240419,115300,12903029260,16610,16640,16640,16610,6242
|
|
20240419,115200,12799242590,16640,16650,16670,16640,1195
|
|
20240419,115100,12779350740,16670,16650,16670,16640,4374
|
|
20240419,115000,12706522400,16680,16660,16690,16650,989
|
|
20240419,114900,12690024280,16660,16740,16740,16650,1081
|
|
20240419,114800,12672023600,16740,16760,16760,16650,265
|
|
20240419,114700,12667607290,16700,16640,16770,16640,3197
|
|
20240419,114600,12614164570,16650,16650,16660,16630,3372
|
|
20240419,114500,12558046600,16640,16670,16680,16640,1385
|
|
20240419,114400,12534976600,16660,16670,16680,16660,785
|
|
20240419,114300,12521891820,16670,16650,16670,16650,339
|
|
20240419,114200,12516245130,16650,16700,16700,16650,3134
|
|
20240419,114100,12464013750,16700,16680,16740,16670,1505
|
|
20240419,114000,12438853750,16670,16660,16680,16660,1366
|
|
20240419,113900,12416080120,16650,16650,16660,16630,2622
|
|
20240419,113800,12372456660,16640,16640,16650,16630,1439
|
|
20240419,113700,12348511340,16640,16660,16670,16640,3343
|
|
20240419,113600,12292833270,16670,16670,16680,16660,4407
|
|
20240419,113500,12219372300,16670,16680,16680,16670,2555
|
|
20240419,113400,12176778170,16670,16680,16700,16660,1011
|
|
20240419,113300,12159924110,16670,16710,16720,16670,2537
|
|
20240419,113200,12117572220,16710,16740,16740,16710,1213
|
|
20240419,113100,12097295040,16740,16770,16770,16680,15947
|
|
20240419,113000,11830312070,16770,16800,16800,16770,4671
|
|
20240419,112900,11751932750,16790,16860,16860,16790,2729
|
|
20240419,112800,11705983490,16860,16900,16900,16850,10027
|
|
20240419,112700,11536727520,16900,16890,16900,16880,10627
|
|
20240419,112600,11357189640,16890,16850,16890,16850,6991
|
|
20240419,112500,11239210410,16880,16840,16880,16840,8656
|
|
20240419,112400,11093286820,16850,16770,16850,16770,4302
|
|
20240419,112300,11020953550,16770,16750,16780,16740,2877
|
|
20240419,112200,10972718800,16740,16730,16760,16730,1526
|
|
20240419,112100,10947171870,16740,16790,16790,16730,2840
|
|
20240419,112000,10899585950,16790,16770,16800,16770,2173
|
|
20240419,111900,10863120840,16790,16730,16790,16720,1749
|
|
20240419,111800,10833855000,16720,16750,16750,16710,5329
|
|
20240419,111700,10744742460,16750,16790,16790,16740,7552
|
|
20240419,111600,10618110490,16770,16760,16770,16760,3322
|
|
20240419,111500,10562415050,16760,16740,16770,16730,2599
|
|
20240419,111400,10518898830,16750,16820,16830,16740,3992
|
|
20240419,111300,10451815990,16820,16860,16860,16810,6806
|
|
20240419,111200,10337205940,16860,16840,16860,16810,6664
|
|
20240419,111100,10225006620,16840,16820,16850,16770,3871
|
|
20240419,111000,10159932800,16800,16740,16800,16720,4823
|
|
20240419,110900,10079136880,16740,16730,16740,16730,1097
|
|
20240419,110800,10060780910,16730,16730,16740,16730,2175
|
|
20240419,110700,10024387870,16730,16790,16800,16730,3480
|
|
20240419,110600,9966039570,16790,16770,16790,16770,1400
|
|
20240419,110500,9942547470,16780,16760,16780,16750,2252
|
|
20240419,110400,9904802610,16760,16760,16760,16750,1077
|
|
20240419,110300,9886756250,16760,16830,16840,16760,4097
|
|
20240419,110200,9817953130,16830,16850,16850,16820,3012
|
|
20240419,110100,9767252250,16850,16840,16890,16830,9873
|
|
20240419,110000,9600777520,16840,16830,16870,16830,6952
|
|
20240419,105900,9483675240,16830,16780,16830,16780,1733
|
|
20240419,105800,9454568660,16750,16740,16780,16740,2378
|
|
20240419,105700,9414725020,16740,16720,16740,16710,1714
|
|
20240419,105600,9386055580,16720,16710,16730,16710,237
|
|
20240419,105500,9382094150,16710,16710,16710,16700,1633
|
|
20240419,105400,9354808220,16710,16740,16740,16710,1309
|
|
20240419,105300,9332903470,16740,16730,16760,16730,1782
|
|
20240419,105200,9303062610,16730,16700,16730,16700,1199
|
|
20240419,105100,9283006680,16700,16670,16700,16670,1629
|
|
20240419,105000,9255822670,16660,16620,16660,16620,1677
|
|
20240419,104900,9227922030,16620,16610,16670,16600,4991
|
|
20240419,104800,9144905200,16600,16580,16600,16580,813
|
|
20240419,104700,9131417330,16570,16590,16590,16570,452
|
|
20240419,104600,9123924430,16600,16590,16600,16560,1681
|
|
20240419,104500,9096048020,16590,16580,16590,16570,1692
|
|
20240419,104400,9067994540,16590,16560,16590,16560,1838
|
|
20240419,104300,9037540870,16560,16620,16620,16560,1897
|
|
20240419,104200,9006049490,16620,16620,16630,16600,1401
|
|
20240419,104100,8982759680,16630,16550,16630,16550,1718
|
|
20240419,104000,8954287940,16550,16570,16570,16540,721
|
|
20240419,103900,8942354800,16580,16560,16580,16550,1483
|
|
20240419,103800,8917797900,16560,16530,16560,16530,2079
|
|
20240419,103700,8883430440,16530,16580,16580,16520,3776
|
|
20240419,103600,8820990310,16530,16500,16570,16480,5401
|
|
20240419,103500,8731733030,16490,16530,16530,16470,14357
|
|
20240419,103400,8494799620,16520,16540,16550,16520,3866
|
|
20240419,103300,8430910780,16550,16580,16580,16540,4020
|
|
20240419,103200,8364371110,16580,16590,16590,16570,2588
|
|
20240419,103100,8321470050,16580,16590,16590,16580,1891
|
|
20240419,103000,8290101530,16580,16620,16630,16580,10244
|
|
20240419,102900,8119992860,16620,16630,16640,16620,2174
|
|
20240419,102800,8083841840,16630,16640,16670,16630,5632
|
|
20240419,102700,7990049300,16640,16640,16640,16630,890
|
|
20240419,102600,7975244880,16640,16630,16640,16630,1728
|
|
20240419,102500,7946506590,16650,16630,16650,16630,1116
|
|
20240419,102400,7927934220,16630,16650,16650,16630,2212
|
|
20240419,102300,7891124150,16650,16670,16670,16650,6755
|
|
20240419,102200,7778620050,16670,16660,16670,16660,1091
|
|
20240419,102100,7760443600,16660,16670,16690,16660,1076
|
|
20240419,102000,7742505840,16670,16690,16690,16660,4082
|
|
20240419,101900,7674432420,16710,16730,16730,16680,11245
|
|
20240419,101800,7486575420,16720,16730,16740,16720,3295
|
|
20240419,101700,7431451240,16730,16730,16750,16730,569
|
|
20240419,101600,7421926720,16750,16750,16760,16730,3020
|
|
20240419,101500,7371356790,16750,16760,16770,16750,1064
|
|
20240419,101400,7353528780,16760,16760,16800,16750,7628
|
|
20240419,101300,7225621310,16760,16740,16760,16740,1316
|
|
20240419,101200,7203582410,16740,16750,16750,16740,766
|
|
20240419,101100,7190756910,16750,16750,16760,16740,547
|
|
20240419,101000,7181595040,16750,16750,16760,16750,1103
|
|
20240419,100900,7163119670,16750,16790,16790,16750,12021
|
|
20240419,100800,6961544070,16800,16810,16810,16790,3344
|
|
20240419,100700,6905361900,16810,16810,16820,16810,181
|
|
20240419,100600,6902319250,16820,16810,16830,16810,669
|
|
20240419,100500,6891070610,16810,16820,16820,16810,752
|
|
20240419,100400,6878428240,16810,16820,16830,16810,2283
|
|
20240419,100300,6840041720,16830,16830,16830,16820,1127
|
|
20240419,100200,6821078390,16830,16840,16840,16830,1101
|
|
20240419,100100,6802548550,16830,16820,16830,16820,1229
|
|
20240419,100000,6781866470,16830,16850,16850,16820,2163
|
|
20240419,095900,6745469460,16840,16870,16870,16830,2829
|
|
20240419,095800,6697810340,16870,16880,16880,16870,440
|
|
20240419,095700,6690386240,16880,16880,16900,16860,6222
|
|
20240419,095600,6585374010,16870,16870,16880,16860,2093
|
|
20240419,095500,6550056920,16870,16870,16880,16860,1686
|
|
20240419,095400,6521620040,16870,16870,16890,16850,463
|
|
20240419,095300,6513812780,16900,16840,16900,16840,301
|
|
20240419,095200,6508734830,16840,16910,16910,16840,2798
|
|
20240419,095100,6461512960,16910,16920,16940,16910,2852
|
|
20240419,095000,6413236060,16920,16890,16930,16890,2986
|
|
20240419,094900,6362756770,16900,16850,16900,16850,8473
|
|
20240419,094800,6219880240,16850,16870,16870,16840,4831
|
|
20240419,094700,6138426240,16860,16880,16890,16860,1756
|
|
20240419,094600,6108798570,16880,16860,16890,16860,9975
|
|
20240419,094500,5940432320,16870,16850,16890,16850,6097
|
|
20240419,094400,5837555520,16840,16870,16870,16840,1309
|
|
20240419,094300,5815506170,16870,16880,16880,16830,1835
|
|
20240419,094200,5784562770,16880,16830,16880,16830,10440
|
|
20240419,094100,5608523210,16830,16850,16850,16820,2893
|
|
20240419,094000,5559825200,16850,16880,16880,16840,764
|
|
20240419,093900,5546945650,16880,16840,16880,16830,1943
|
|
20240419,093800,5514198950,16820,16830,16850,16820,1619
|
|
20240419,093700,5486939280,16830,16840,16840,16810,3414
|
|
20240419,093600,5429486600,16850,16830,16850,16810,1118
|
|
20240419,093500,5410665570,16830,16800,16850,16780,1105
|
|
20240419,093400,5392099660,16800,16780,16800,16770,2483
|
|
20240419,093300,5350448120,16780,16770,16790,16770,1155
|
|
20240419,093200,5331069840,16770,16800,16800,16770,3475
|
|
20240419,093100,5272783010,16800,16780,16810,16770,2441
|
|
20240419,093000,5231811550,16770,16770,16770,16760,4703
|
|
20240419,092900,5152966670,16770,16770,16770,16760,6634
|
|
20240419,092800,5041749220,16760,16810,16810,16760,6225
|
|
20240419,092700,4937312200,16810,16800,16810,16780,2454
|
|
20240419,092600,4896086820,16790,16850,16850,16790,8393
|
|
20240419,092500,4754806490,16850,16870,16890,16810,3257
|
|
20240419,092400,4699886100,16870,16800,16870,16790,6731
|
|
20240419,092300,4586759100,16810,16800,16810,16790,3755
|
|
20240419,092200,4523685000,16790,16780,16810,16780,4359
|
|
20240419,092100,4450443420,16790,16790,16790,16730,3211
|
|
20240419,092000,4396617260,16730,16870,16870,16730,16811
|
|
20240419,091900,4113783980,16870,16870,16880,16860,5465
|
|
20240419,091800,4021588000,16870,16940,16940,16850,13049
|
|
20240419,091700,3801387720,16960,16970,17000,16950,29845
|
|
20240419,091600,3294555170,16970,16960,16980,16940,6366
|
|
20240419,091500,3186517840,16970,16990,16990,16910,8239
|
|
20240419,091400,3046767270,16990,16930,17000,16920,9728
|
|
20240419,091300,2881717510,16920,16890,16950,16880,10374
|
|
20240419,091200,2706340190,16900,16870,16920,16860,3729
|
|
20240419,091100,2643394890,16860,16990,17000,16850,25485
|
|
20240419,091000,2211542050,16970,16960,16990,16940,21764
|
|
20240419,090900,1842201300,16940,16900,16990,16900,12877
|
|
20240419,090800,1623933700,16910,16960,16970,16900,12178
|
|
20240419,090700,1417691070,16950,16890,16970,16840,22934
|
|
20240419,090600,1029813980,16880,16820,16900,16800,10978
|
|
20240419,090500,844689300,16800,16650,16830,16610,11568
|
|
20240419,090400,651092770,16650,16580,16730,16580,830
|
|
20240419,090300,637271820,16580,16560,16620,16540,10603
|
|
20240419,090200,461580030,16560,16570,16620,16560,5808
|
|
20240419,090100,365319610,16570,16550,16620,16500,4598
|
|
20240419,090000,289288470,16570,16760,16760,16510,16804
|