622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191900,2326332730,7050,7050,7050,7050,6765
|
|
20240417,191800,2326332730,7050,7050,7050,7050,0
|
|
20240417,191700,2326332730,7050,7050,7050,7050,0
|
|
20240417,191600,2326332730,7050,7050,7050,7050,0
|
|
20240417,191500,2326332730,7050,7050,7050,7050,0
|
|
20240417,191400,2326332730,7050,7050,7050,7050,0
|
|
20240417,191300,2326332730,7050,7050,7050,7050,0
|
|
20240417,191200,2326332730,7050,7050,7050,7050,0
|
|
20240417,191100,2326332730,7050,7050,7050,7050,0
|
|
20240417,191000,2326332730,7050,7050,7050,7050,0
|
|
20240417,190900,2326332730,7050,7050,7050,7050,0
|
|
20240417,190800,2326332730,7050,7050,7050,7050,0
|
|
20240417,190700,2326332730,7050,7050,7050,7050,0
|
|
20240417,190600,2326332730,7050,7050,7050,7050,0
|
|
20240417,190500,2326332730,7050,7050,7050,7050,0
|
|
20240417,190400,2326332730,7050,7050,7050,7050,0
|
|
20240417,190300,2326332730,7050,7050,7050,7050,0
|
|
20240417,190200,2326332730,7050,7050,7050,7050,0
|
|
20240417,190100,2326332730,7050,7050,7050,7050,0
|
|
20240417,190000,2326332730,7050,7050,7050,7050,0
|
|
20240417,185900,2326332730,7050,7050,7050,7050,0
|
|
20240417,185800,2326332730,7050,7050,7050,7050,0
|
|
20240417,185700,2326332730,7050,7050,7050,7050,0
|
|
20240417,185600,2326332730,7050,7050,7050,7050,0
|
|
20240417,185500,2326332730,7050,7050,7050,7050,0
|
|
20240417,185400,2326332730,7050,7050,7050,7050,0
|
|
20240417,185300,2326332730,7050,7050,7050,7050,0
|
|
20240417,185200,2326332730,7050,7050,7050,7050,0
|
|
20240417,185100,2326332730,7050,7050,7050,7050,0
|
|
20240417,185000,2326332730,7050,7050,7050,7050,0
|
|
20240417,184900,2326332730,7050,7050,7050,7050,6765
|
|
20240417,184800,2326332730,7050,7050,7050,7050,0
|
|
20240417,184700,2326332730,7050,7050,7050,7050,0
|
|
20240417,184600,2326332730,7050,7050,7050,7050,0
|
|
20240417,184500,2326332730,7050,7050,7050,7050,0
|
|
20240417,184400,2326332730,7050,7050,7050,7050,0
|
|
20240417,184300,2326332730,7050,7050,7050,7050,0
|
|
20240417,184200,2326332730,7050,7050,7050,7050,0
|
|
20240417,184100,2326332730,7050,7050,7050,7050,0
|
|
20240417,184000,2326332730,7050,7050,7050,7050,0
|
|
20240417,183900,2326332730,7050,7050,7050,7050,0
|
|
20240417,183800,2326332730,7050,7050,7050,7050,0
|
|
20240417,183700,2326332730,7050,7050,7050,7050,0
|
|
20240417,183600,2326332730,7050,7050,7050,7050,0
|
|
20240417,183500,2326332730,7050,7050,7050,7050,0
|
|
20240417,183400,2326332730,7050,7050,7050,7050,0
|
|
20240417,183300,2326332730,7050,7050,7050,7050,0
|
|
20240417,183200,2326332730,7050,7050,7050,7050,0
|
|
20240417,183100,2326332730,7050,7050,7050,7050,0
|
|
20240417,183000,2326332730,7050,7050,7050,7050,0
|
|
20240417,182900,2326332730,7050,7050,7050,7050,0
|
|
20240417,182800,2326332730,7050,7050,7050,7050,0
|
|
20240417,182700,2326332730,7050,7050,7050,7050,0
|
|
20240417,182600,2326332730,7050,7050,7050,7050,0
|
|
20240417,182500,2326332730,7050,7050,7050,7050,0
|
|
20240417,182400,2326332730,7050,7050,7050,7050,0
|
|
20240417,182300,2326332730,7050,7050,7050,7050,0
|
|
20240417,182200,2326332730,7050,7050,7050,7050,0
|
|
20240417,182100,2326332730,7050,7050,7050,7050,0
|
|
20240417,182000,2326332730,7050,7050,7050,7050,0
|
|
20240417,181900,2326332730,7050,7050,7050,7050,6765
|
|
20240417,181800,2326332730,7050,7050,7050,7050,0
|
|
20240417,181700,2326332730,7050,7050,7050,7050,0
|
|
20240417,181600,2326332730,7050,7050,7050,7050,0
|
|
20240417,181500,2326332730,7050,7050,7050,7050,0
|
|
20240417,181400,2326332730,7050,7050,7050,7050,0
|
|
20240417,181300,2326332730,7050,7050,7050,7050,0
|
|
20240417,181200,2326332730,7050,7050,7050,7050,0
|
|
20240417,181100,2326332730,7050,7050,7050,7050,0
|
|
20240417,181000,2326332730,7050,7050,7050,7050,0
|
|
20240417,180900,2326332730,7050,7050,7050,7050,0
|
|
20240417,180800,2326332730,7050,7050,7050,7050,0
|
|
20240417,180700,2326332730,7050,7050,7050,7050,0
|
|
20240417,180600,2326332730,7050,7050,7050,7050,0
|
|
20240417,180500,2326332730,7050,7050,7050,7050,0
|
|
20240417,180400,2326332730,7050,7050,7050,7050,0
|
|
20240417,180300,2326332730,7050,7050,7050,7050,0
|
|
20240417,180200,2326332730,7050,7050,7050,7050,0
|
|
20240417,180100,2326332730,7050,7050,7050,7050,0
|
|
20240417,180000,2326332730,7050,7050,7050,7050,0
|
|
20240417,175900,2326332730,7050,7050,7050,7050,0
|
|
20240417,175800,2326332730,7050,7050,7050,7050,0
|
|
20240417,175700,2326332730,7050,7050,7050,7050,0
|
|
20240417,175600,2326332730,7050,7050,7050,7050,0
|
|
20240417,175500,2326332730,7050,7050,7050,7050,0
|
|
20240417,175400,2326332730,7050,7050,7050,7050,0
|
|
20240417,175300,2326332730,7050,7050,7050,7050,0
|
|
20240417,175200,2326332730,7050,7050,7050,7050,0
|
|
20240417,175100,2326332730,7050,7050,7050,7050,0
|
|
20240417,175000,2326332730,7050,7050,7050,7050,0
|
|
20240417,174900,2326332730,7050,7050,7050,7050,6765
|
|
20240417,174800,2326332730,7050,7050,7050,7050,0
|
|
20240417,174700,2326332730,7050,7050,7050,7050,0
|
|
20240417,174600,2326332730,7050,7050,7050,7050,0
|
|
20240417,174500,2326332730,7050,7050,7050,7050,0
|
|
20240417,174400,2326332730,7050,7050,7050,7050,0
|
|
20240417,174300,2326332730,7050,7050,7050,7050,0
|
|
20240417,174200,2326332730,7050,7050,7050,7050,0
|
|
20240417,174100,2326332730,7050,7050,7050,7050,0
|
|
20240417,174000,2326332730,7050,7050,7050,7050,0
|
|
20240417,173900,2326332730,7050,7050,7050,7050,0
|
|
20240417,173800,2326332730,7050,7050,7050,7050,0
|
|
20240417,173700,2326332730,7050,7050,7050,7050,0
|
|
20240417,173600,2326332730,7050,7050,7050,7050,0
|
|
20240417,173500,2326332730,7050,7050,7050,7050,0
|
|
20240417,173400,2326332730,7050,7050,7050,7050,0
|
|
20240417,173300,2326332730,7050,7050,7050,7050,0
|
|
20240417,173200,2326332730,7050,7050,7050,7050,0
|
|
20240417,173100,2326332730,7050,7050,7050,7050,0
|
|
20240417,173000,2326332730,7050,7050,7050,7050,0
|
|
20240417,172900,2326332730,7050,7050,7050,7050,0
|
|
20240417,172800,2326332730,7050,7050,7050,7050,0
|
|
20240417,172700,2326332730,7050,7050,7050,7050,0
|
|
20240417,172600,2326332730,7050,7050,7050,7050,0
|
|
20240417,172500,2326332730,7050,7050,7050,7050,0
|
|
20240417,172400,2326332730,7050,7050,7050,7050,0
|
|
20240417,172300,2326332730,7050,7050,7050,7050,0
|
|
20240417,172200,2326332730,7050,7050,7050,7050,0
|
|
20240417,172100,2326332730,7050,7050,7050,7050,0
|
|
20240417,172000,2326332730,7050,7050,7050,7050,0
|
|
20240417,171900,2326332730,7050,7050,7050,7050,6765
|
|
20240417,171800,2326332730,7050,7050,7050,7050,0
|
|
20240417,171700,2326332730,7050,7050,7050,7050,0
|
|
20240417,171600,2326332730,7050,7050,7050,7050,0
|
|
20240417,171500,2326332730,7050,7050,7050,7050,0
|
|
20240417,171400,2326332730,7050,7050,7050,7050,0
|
|
20240417,171300,2326332730,7050,7050,7050,7050,0
|
|
20240417,171200,2326332730,7050,7050,7050,7050,0
|
|
20240417,171100,2326332730,7050,7050,7050,7050,0
|
|
20240417,171000,2326332730,7050,7050,7050,7050,0
|
|
20240417,170900,2326332730,7050,7050,7050,7050,0
|
|
20240417,170800,2326332730,7050,7050,7050,7050,0
|
|
20240417,170700,2326332730,7050,7050,7050,7050,0
|
|
20240417,170600,2326332730,7050,7050,7050,7050,0
|
|
20240417,170500,2326332730,7050,7050,7050,7050,0
|
|
20240417,170400,2326332730,7050,7050,7050,7050,0
|
|
20240417,170300,2326332730,7050,7050,7050,7050,0
|
|
20240417,170200,2326332730,7050,7050,7050,7050,0
|
|
20240417,170100,2326332730,7050,7050,7050,7050,0
|
|
20240417,170000,2326332730,7050,7050,7050,7050,0
|
|
20240417,165900,2326332730,7050,7050,7050,7050,0
|
|
20240417,165800,2326332730,7050,7050,7050,7050,0
|
|
20240417,165700,2326332730,7050,7050,7050,7050,0
|
|
20240417,165600,2326332730,7050,7050,7050,7050,0
|
|
20240417,165500,2326332730,7050,7050,7050,7050,0
|
|
20240417,165400,2326332730,7050,7050,7050,7050,0
|
|
20240417,165300,2326332730,7050,7050,7050,7050,0
|
|
20240417,165200,2326332730,7050,7050,7050,7050,0
|
|
20240417,165100,2326332730,7050,7050,7050,7050,0
|
|
20240417,165000,2326332730,7050,7050,7050,7050,0
|
|
20240417,164900,2326332730,7050,7050,7050,7050,6765
|
|
20240417,164800,2326332730,7050,7050,7050,7050,0
|
|
20240417,164700,2326332730,7050,7050,7050,7050,0
|
|
20240417,164600,2326332730,7050,7050,7050,7050,0
|
|
20240417,164500,2326332730,7050,7050,7050,7050,0
|
|
20240417,164400,2326332730,7050,7050,7050,7050,0
|
|
20240417,164300,2326332730,7050,7050,7050,7050,0
|
|
20240417,164200,2326332730,7050,7050,7050,7050,0
|
|
20240417,164100,2326332730,7050,7050,7050,7050,0
|
|
20240417,164000,2326332730,7050,7050,7050,7050,0
|
|
20240417,163900,2326332730,7050,7050,7050,7050,0
|
|
20240417,163800,2326332730,7050,7050,7050,7050,0
|
|
20240417,163700,2326332730,7050,7050,7050,7050,0
|
|
20240417,163600,2326332730,7050,7050,7050,7050,0
|
|
20240417,163500,2326332730,7050,7050,7050,7050,0
|
|
20240417,163400,2326332730,7050,7050,7050,7050,0
|
|
20240417,163300,2326332730,7050,7050,7050,7050,0
|
|
20240417,163200,2326332730,7050,7050,7050,7050,0
|
|
20240417,163100,2326332730,7050,7050,7050,7050,0
|
|
20240417,163000,2326332730,7050,7050,7050,7050,0
|
|
20240417,162900,2326332730,7050,7050,7050,7050,0
|
|
20240417,162800,2326332730,7050,7050,7050,7050,0
|
|
20240417,162700,2326332730,7050,7050,7050,7050,0
|
|
20240417,162600,2326332730,7050,7050,7050,7050,0
|
|
20240417,162500,2326332730,7050,7050,7050,7050,0
|
|
20240417,162400,2326332730,7050,7050,7050,7050,0
|
|
20240417,162300,2326332730,7050,7050,7050,7050,0
|
|
20240417,162200,2326332730,7050,7050,7050,7050,0
|
|
20240417,162100,2326332730,7050,7050,7050,7050,0
|
|
20240417,162000,2326332730,7050,7050,7050,7050,0
|
|
20240417,161900,2326332730,7050,7050,7050,7050,6765
|
|
20240417,161800,2326332730,7050,7050,7050,7050,0
|
|
20240417,161700,2326332730,7050,7050,7050,7050,0
|
|
20240417,161600,2326332730,7050,7050,7050,7050,0
|
|
20240417,161500,2326332730,7050,7050,7050,7050,0
|
|
20240417,161400,2326332730,7050,7050,7050,7050,0
|
|
20240417,161300,2326332730,7050,7050,7050,7050,0
|
|
20240417,161200,2326332730,7050,7050,7050,7050,0
|
|
20240417,161100,2326332730,7050,7050,7050,7050,0
|
|
20240417,161000,2326332730,7050,7050,7050,7050,0
|
|
20240417,160900,2326332730,7050,7050,7050,7050,0
|
|
20240417,160800,2326332730,7050,7050,7050,7050,0
|
|
20240417,160700,2326332730,7050,7050,7050,7050,0
|
|
20240417,160600,2326332730,7050,7050,7050,7050,0
|
|
20240417,160500,2326332730,7050,7050,7050,7050,0
|
|
20240417,160400,2326332730,7050,7050,7050,7050,0
|
|
20240417,160300,2326332730,7050,7050,7050,7050,0
|
|
20240417,160200,2326332730,7050,7050,7050,7050,0
|
|
20240417,160100,2326332730,7050,7050,7050,7050,0
|
|
20240417,160000,2326332730,7050,7050,7050,7050,0
|
|
20240417,155900,2326332730,7050,7050,7050,7050,0
|
|
20240417,155800,2326332730,7050,7050,7050,7050,0
|
|
20240417,155700,2326332730,7050,7050,7050,7050,0
|
|
20240417,155600,2326332730,7050,7050,7050,7050,0
|
|
20240417,155500,2326332730,7050,7050,7050,7050,0
|
|
20240417,155400,2326332730,7050,7050,7050,7050,0
|
|
20240417,155300,2326332730,7050,7050,7050,7050,0
|
|
20240417,155200,2326332730,7050,7050,7050,7050,0
|
|
20240417,155100,2326332730,7050,7050,7050,7050,0
|
|
20240417,155000,2326332730,7050,7050,7050,7050,0
|
|
20240417,154900,2326332730,7050,7050,7050,7050,6765
|
|
20240417,154800,2326332730,7050,7050,7050,7050,0
|
|
20240417,154700,2326332730,7050,7050,7050,7050,0
|
|
20240417,154600,2326332730,7050,7050,7050,7050,0
|
|
20240417,154500,2326332730,7050,7050,7050,7050,0
|
|
20240417,154400,2326332730,7050,7050,7050,7050,0
|
|
20240417,154300,2326332730,7050,7050,7050,7050,0
|
|
20240417,154200,2326332730,7050,7050,7050,7050,0
|
|
20240417,154100,2326332730,7050,7050,7050,7050,0
|
|
20240417,154000,2326332730,7050,7050,7050,7050,0
|
|
20240417,153900,2326332730,7050,7050,7050,7050,0
|
|
20240417,153800,2326332730,7050,7050,7050,7050,0
|
|
20240417,153700,2326332730,7050,7050,7050,7050,0
|
|
20240417,153600,2326332730,7050,7050,7050,7050,0
|
|
20240417,153500,2326332730,7050,7050,7050,7050,0
|
|
20240417,153400,2326332730,7050,7050,7050,7050,0
|
|
20240417,153300,2326332730,7050,7050,7050,7050,0
|
|
20240417,153200,2326332730,7050,7050,7050,7050,0
|
|
20240417,153100,2326332730,7050,7050,7050,7050,0
|
|
20240417,153000,2326332730,7050,7050,7050,7050,6765
|
|
20240417,152900,2278639480,7060,7060,7060,7060,0
|
|
20240417,152800,2278639480,7060,7060,7060,7060,0
|
|
20240417,152700,2278639480,7060,7060,7060,7060,0
|
|
20240417,152600,2278639480,7060,7060,7060,7060,0
|
|
20240417,152500,2278639480,7060,7060,7060,7060,0
|
|
20240417,152400,2278639480,7060,7060,7060,7060,0
|
|
20240417,152300,2278639480,7060,7060,7060,7060,0
|
|
20240417,152200,2278639480,7060,7060,7060,7060,0
|
|
20240417,152100,2278639480,7060,7060,7060,7060,0
|
|
20240417,152000,2278639480,7060,7060,7060,7060,0
|
|
20240417,151900,2278639480,7060,7030,7060,7030,3084
|
|
20240417,151800,2256913870,7040,7030,7040,7030,863
|
|
20240417,151700,2250841650,7020,7010,7020,7010,624
|
|
20240417,151600,2246465410,7000,6990,7000,6990,1427
|
|
20240417,151500,2236482230,6990,6980,6990,6980,645
|
|
20240417,151400,2231974280,6980,6980,6980,6980,55
|
|
20240417,151300,2231590380,6980,6970,6980,6970,230
|
|
20240417,151200,2229986980,6970,7000,7000,6970,132
|
|
20240417,151100,2229066450,6970,6970,6970,6970,3
|
|
20240417,151000,2229045540,7000,6970,7000,6970,255
|
|
20240417,150900,2227267590,6970,6970,6970,6970,565
|
|
20240417,150800,2223329540,6970,6990,6990,6970,82
|
|
20240417,150700,2222757980,7010,6970,7010,6970,164
|
|
20240417,150600,2221611720,6980,6990,6990,6970,466
|
|
20240417,150500,2218359880,6970,6970,6970,6970,55
|
|
20240417,150400,2217976530,6980,7000,7000,6980,563
|
|
20240417,150300,2214039440,7000,7010,7030,7000,383
|
|
20240417,150200,2211351970,7010,7010,7010,7010,1420
|
|
20240417,150100,2201397770,7010,7010,7010,7010,522
|
|
20240417,150000,2197738550,7010,7000,7010,7000,1528
|
|
20240417,145900,2187035110,7010,7010,7030,7010,149
|
|
20240417,145800,2185990600,7020,7000,7020,7000,1323
|
|
20240417,145700,2176726440,7010,7010,7010,7010,87
|
|
20240417,145600,2176116570,7010,7010,7010,7010,1591
|
|
20240417,145500,2164963660,7010,7010,7020,7010,3541
|
|
20240417,145400,2140140550,7020,7020,7020,7020,1545
|
|
20240417,145300,2129294650,7030,7030,7030,7030,1226
|
|
20240417,145200,2120675870,7030,7030,7030,7030,361
|
|
20240417,145100,2118138040,7030,7030,7030,7030,173
|
|
20240417,145000,2116921850,7040,7040,7040,7040,208
|
|
20240417,144900,2115457530,7040,7040,7040,7040,4
|
|
20240417,144800,2115429370,7040,7040,7040,7040,312
|
|
20240417,144700,2113232890,7040,7040,7040,7030,466
|
|
20240417,144600,2109952530,7040,7040,7040,7040,1964
|
|
20240417,144500,2096125970,7040,7040,7040,7040,648
|
|
20240417,144400,2091564050,7030,7030,7030,7030,104
|
|
20240417,144300,2090832930,7060,7030,7060,7030,225
|
|
20240417,144200,2089244600,7030,7030,7030,7030,642
|
|
20240417,144100,2084731340,7030,7030,7040,7030,146
|
|
20240417,144000,2083704450,7030,7030,7030,7030,179
|
|
20240417,143900,2082446080,7030,7040,7040,7030,1719
|
|
20240417,143800,2070344440,7040,7050,7060,7040,2281
|
|
20240417,143700,2054262800,7050,7060,7070,7050,261
|
|
20240417,143600,2052420880,7060,7060,7080,7060,214
|
|
20240417,143500,2050908370,7060,7070,7080,7060,94
|
|
20240417,143400,2050244420,7070,7060,7070,7060,284
|
|
20240417,143300,2048237270,7060,7050,7070,7050,293
|
|
20240417,143200,2046166520,7050,7060,7060,7050,1640
|
|
20240417,143100,2034599780,7060,7070,7080,7060,669
|
|
20240417,143000,2029875940,7070,7070,7070,7060,46
|
|
20240417,142900,2029550940,7070,7060,7070,7060,15
|
|
20240417,142800,2029444940,7070,7060,7080,7060,193
|
|
20240417,142700,2028082230,7060,7070,7080,7060,896
|
|
20240417,142600,2021754970,7070,7070,7070,7070,202
|
|
20240417,142500,2020326830,7080,7060,7080,7060,542
|
|
20240417,142400,2016496960,7060,7050,7060,7050,869
|
|
20240417,142300,2010366510,7050,7060,7060,7050,90
|
|
20240417,142200,2009731470,7060,7070,7070,7050,1222
|
|
20240417,142100,2001104200,7070,7070,7080,7070,716
|
|
20240417,142000,1996041370,7070,7070,7070,7070,136
|
|
20240417,141900,1995079850,7080,7080,7080,7070,2493
|
|
20240417,141800,1977429480,7080,7090,7090,7070,572
|
|
20240417,141700,1973374800,7080,7080,7080,7080,2547
|
|
20240417,141600,1955342040,7090,7090,7090,7080,329
|
|
20240417,141500,1953012440,7100,7110,7110,7090,186
|
|
20240417,141400,1951690260,7080,7080,7080,7080,4
|
|
20240417,141300,1951661940,7080,7080,7110,7080,73
|
|
20240417,141200,1951144970,7080,7070,7080,7070,424
|
|
20240417,141100,1948143090,7080,7070,7080,7070,794
|
|
20240417,141000,1942528400,7070,7100,7100,7070,335
|
|
20240417,140900,1940157710,7060,7090,7090,7060,3362
|
|
20240417,140800,1916373130,7100,7110,7150,7100,1091
|
|
20240417,140700,1908615920,7120,7140,7170,7110,1063
|
|
20240417,140600,1901041790,7180,7090,7190,7080,12884
|
|
20240417,140500,1808979160,7090,7110,7110,7090,338
|
|
20240417,140400,1806579130,7090,7090,7100,7090,2040
|
|
20240417,140300,1792110480,7090,7090,7110,7090,2789
|
|
20240417,140200,1772330700,7090,7100,7100,7090,876
|
|
20240417,140100,1766116790,7100,7120,7130,7100,1793
|
|
20240417,140000,1753355380,7120,7110,7130,7110,952
|
|
20240417,135900,1746579420,7110,7110,7110,7110,190
|
|
20240417,135800,1745228520,7120,7120,7130,7110,857
|
|
20240417,135700,1739126760,7130,7110,7140,7110,7299
|
|
20240417,135600,1687120260,7100,7080,7120,7070,5266
|
|
20240417,135500,1649815650,7070,7070,7070,7060,2210
|
|
20240417,135400,1634191050,7070,7110,7120,7050,4423
|
|
20240417,135300,1602903580,7120,7080,7120,7070,1999
|
|
20240417,135200,1588722440,7110,7050,7120,7050,4676
|
|
20240417,135100,1555534010,7040,7030,7040,7030,72
|
|
20240417,135000,1555027480,7010,7070,7080,7010,1862
|
|
20240417,134900,1541909850,7080,7050,7090,7050,349
|
|
20240417,134800,1539439200,7090,7050,7090,7030,2458
|
|
20240417,134700,1522051410,7050,7100,7100,7030,3217
|
|
20240417,134600,1499335030,7100,7070,7110,7060,2421
|
|
20240417,134500,1482147680,7090,7090,7090,7070,491
|
|
20240417,134400,1478666590,7100,7090,7100,7050,1669
|
|
20240417,134300,1466819320,7090,7080,7090,7050,4759
|
|
20240417,134200,1433115600,7080,7050,7080,7050,1773
|
|
20240417,134100,1420594290,7050,7040,7090,7020,3687
|
|
20240417,134000,1394568450,7040,7040,7050,7040,3056
|
|
20240417,133900,1373034050,7030,7020,7030,7010,982
|
|
20240417,133800,1366138570,7010,7000,7020,7000,204
|
|
20240417,133700,1364708600,7020,7000,7020,7000,841
|
|
20240417,133600,1358821000,6980,7000,7000,6970,748
|
|
20240417,133500,1353589480,7000,7000,7020,6990,4774
|
|
20240417,133400,1320154330,7000,6970,7000,6950,2755
|
|
20240417,133300,1300943300,6960,6990,6990,6960,174
|
|
20240417,133200,1299729260,6990,6960,6990,6950,8274
|
|
20240417,133100,1242056860,6960,6950,6960,6950,79
|
|
20240417,133000,1241507270,6950,6950,6960,6950,2487
|
|
20240417,132900,1224221180,6950,6960,6970,6950,2031
|
|
20240417,132800,1210080420,6950,6930,6960,6930,2746
|
|
20240417,132700,1190995310,6940,6930,6940,6930,695
|
|
20240417,132600,1186173060,6920,6920,6920,6920,58
|
|
20240417,132500,1185771700,6920,6940,6940,6920,85
|
|
20240417,132400,1185183020,6940,6920,6940,6920,18
|
|
20240417,132300,1185058400,6920,6920,6920,6920,9
|
|
20240417,132200,1184996120,6920,6940,6940,6920,212
|
|
20240417,132100,1183528940,6940,6920,6940,6900,1950
|
|
20240417,132000,1170013870,6910,6910,6920,6900,727
|
|
20240417,131900,1164988400,6910,6910,6910,6910,4
|
|
20240417,131800,1164960760,6910,6930,6930,6910,425
|
|
20240417,131700,1162022370,6930,6910,6930,6910,7
|
|
20240417,131600,1161973960,6910,6910,6910,6910,4
|
|
20240417,131500,1161946320,6910,6910,6910,6910,7
|
|
20240417,131400,1161897950,6910,6920,6920,6910,118
|
|
20240417,131300,1161081530,6900,6900,6920,6900,9
|
|
20240417,131200,1161019410,6900,6910,6910,6900,7
|
|
20240417,131100,1160971080,6900,6910,6910,6900,5294
|
|
20240417,131000,1124441920,6930,6930,6930,6910,206
|
|
20240417,130900,1123016440,6930,6910,6930,6910,292
|
|
20240417,130800,1120996960,6910,6920,6920,6910,2174
|
|
20240417,130700,1105973380,6920,6930,6930,6920,109
|
|
20240417,130600,1105218600,6930,6920,6930,6920,547
|
|
20240417,130500,1101428550,6920,6930,6930,6920,338
|
|
20240417,130400,1099088150,6920,6920,6930,6920,385
|
|
20240417,130300,1096422950,6920,6920,6930,6910,236
|
|
20240417,130200,1094788340,6920,6920,6920,6920,142
|
|
20240417,130100,1093805700,6920,6920,6920,6920,442
|
|
20240417,130000,1090747060,6920,6920,6920,6920,4
|
|
20240417,125900,1090719380,6920,6930,6930,6920,240
|
|
20240417,125800,1089056280,6920,6920,6930,6910,991
|
|
20240417,125700,1082192200,6930,6930,6950,6920,3823
|
|
20240417,125600,1055647460,6920,6910,6920,6910,585
|
|
20240417,125500,1051602030,6910,6930,6930,6910,1785
|
|
20240417,125400,1039246900,6930,6930,6950,6930,2609
|
|
20240417,125300,1021136220,6930,6910,6930,6910,6176
|
|
20240417,125200,978393620,6900,6880,6910,6880,74
|
|
20240417,125100,977883020,6900,6870,6910,6870,1493
|
|
20240417,125000,967606090,6860,6860,6870,6860,175
|
|
20240417,124900,966405390,6860,6860,6860,6860,210
|
|
20240417,124800,964964790,6860,6860,6860,6860,4
|
|
20240417,124700,964937350,6860,6870,6870,6860,24
|
|
20240417,124600,964772520,6860,6860,6860,6850,170
|
|
20240417,124500,963606920,6860,6860,6870,6860,51
|
|
20240417,124400,963257050,6860,6880,6880,6860,8
|
|
20240417,124300,963202150,6860,6860,6860,6860,5
|
|
20240417,124200,963167850,6860,6860,6880,6860,270
|
|
20240417,124100,961315630,6860,6860,6860,6860,4
|
|
20240417,124000,961288190,6880,6870,6880,6870,136
|
|
20240417,123900,960352560,6880,6860,6880,6860,10
|
|
20240417,123800,960283940,6860,6880,6880,6860,52
|
|
20240417,123700,959927000,6860,6860,6860,6860,4
|
|
20240417,123600,959899560,6860,6860,6900,6860,207
|
|
20240417,123500,958479420,6860,6890,6890,6860,20
|
|
20240417,123400,958341740,6900,6860,6900,6860,5
|
|
20240417,123300,958307400,6860,6880,6900,6860,4021
|
|
20240417,123200,930563240,6890,6840,6900,6840,10279
|
|
20240417,123100,859744330,6840,6860,6860,6840,222
|
|
20240417,123000,858221510,6860,6850,6860,6840,1036
|
|
20240417,122900,851117520,6850,6850,6850,6850,725
|
|
20240417,122800,846151270,6840,6850,6850,6840,240
|
|
20240417,122700,844509560,6840,6830,6840,6830,163
|
|
20240417,122600,843395640,6830,6830,6830,6830,4
|
|
20240417,122500,843368320,6830,6830,6830,6810,1485
|
|
20240417,122400,833225850,6830,6830,6840,6810,695
|
|
20240417,122300,828477180,6830,6830,6840,6830,839
|
|
20240417,122200,822744320,6810,6800,6830,6800,207
|
|
20240417,122100,821335640,6800,6800,6830,6800,108
|
|
20240417,122000,820601210,6800,6840,6840,6800,56
|
|
20240417,121900,820220370,6800,6800,6840,6800,551
|
|
20240417,121800,816452730,6800,6810,6810,6800,204
|
|
20240417,121700,815065430,6800,6840,6840,6800,65
|
|
20240417,121600,814621030,6840,6800,6840,6800,18
|
|
20240417,121500,814498590,6800,6800,6800,6800,5
|
|
20240417,121400,814464590,6800,6800,6800,6800,4
|
|
20240417,121300,814437390,6800,6800,6800,6800,20
|
|
20240417,121200,814301390,6800,6830,6830,6800,1178
|
|
20240417,121100,806270930,6830,6830,6830,6830,4
|
|
20240417,121000,806243610,6820,6820,6820,6820,5
|
|
20240417,120900,806209510,6850,6840,6850,6820,375
|
|
20240417,120800,803648070,6840,6840,6840,6840,203
|
|
20240417,120700,802259550,6840,6840,6840,6840,9
|
|
20240417,120600,802197990,6850,6820,6850,6820,7
|
|
20240417,120500,802150220,6820,6860,6860,6820,381
|
|
20240417,120400,799536720,6820,6820,6820,6820,4
|
|
20240417,120300,799509440,6820,6860,6860,6820,13
|
|
20240417,120200,799420460,6860,6820,6860,6820,888
|
|
20240417,120100,793343960,6820,6820,6840,6820,60
|
|
20240417,120000,792933760,6810,6840,6840,6810,319
|
|
20240417,115900,790751920,6810,6810,6810,6810,5
|
|
20240417,115800,790717870,6810,6830,6830,6810,7
|
|
20240417,115700,790670180,6810,6810,6810,6810,5
|
|
20240417,115600,790636130,6830,6840,6840,6810,10
|
|
20240417,115500,790567860,6820,6830,6830,6820,1254
|
|
20240417,115400,782003080,6810,6820,6830,6810,27
|
|
20240417,115300,781818980,6820,6800,6820,6800,744
|
|
20240417,115200,776744940,6800,6800,6820,6800,263
|
|
20240417,115100,774955540,6820,6820,6820,6810,125
|
|
20240417,115000,774103980,6820,6810,6820,6810,7
|
|
20240417,114900,774056300,6800,6830,6830,6800,7
|
|
20240417,114800,774008630,6810,6810,6810,6810,4
|
|
20240417,114700,773981390,6810,6810,6810,6810,9
|
|
20240417,114600,773920100,6810,6810,6810,6810,4
|
|
20240417,114500,773892860,6800,6800,6830,6800,34
|
|
20240417,114400,773661630,6800,6820,6830,6800,123
|
|
20240417,114300,772822840,6800,6800,6820,6800,7
|
|
20240417,114200,772775220,6790,6790,6820,6790,1080
|
|
20240417,114100,765424740,6790,6790,6790,6790,4
|
|
20240417,114000,765397580,6820,6790,6820,6790,26
|
|
20240417,113900,765220740,6790,6820,6820,6790,216
|
|
20240417,113800,763753910,6800,6800,6800,6800,27
|
|
20240417,113700,763570310,6790,6820,6820,6790,5
|
|
20240417,113600,763536330,6790,6790,6790,6790,5
|
|
20240417,113500,763502380,6790,6810,6820,6790,204
|
|
20240417,113400,762111540,6790,6810,6810,6790,5
|
|
20240417,113300,762077570,6760,6810,6810,6760,304
|
|
20240417,113200,760008930,6760,6790,6800,6760,1062
|
|
20240417,113100,752787500,6750,6750,6750,6750,5
|
|
20240417,113000,752753750,6790,6790,6790,6790,92
|
|
20240417,112900,752129070,6750,6750,6790,6750,25
|
|
20240417,112800,751960010,6750,6750,6780,6750,12
|
|
20240417,112700,751878980,6750,6760,6760,6750,1341
|
|
20240417,112600,742813860,6760,6780,6790,6760,307
|
|
20240417,112500,740737050,6770,6770,6770,6770,4
|
|
20240417,112400,740709970,6780,6790,6800,6780,21
|
|
20240417,112300,740567390,6790,6790,6790,6790,5
|
|
20240417,112200,740533440,6790,6800,6800,6790,7
|
|
20240417,112100,740485850,6790,6770,6800,6770,15
|
|
20240417,112000,740384090,6790,6770,6790,6770,64
|
|
20240417,111900,739949610,6790,6770,6790,6770,39
|
|
20240417,111800,739684940,6790,6770,6790,6770,86
|
|
20240417,111700,739101610,6780,6780,6780,6780,30
|
|
20240417,111600,738898210,6780,6780,6780,6780,5
|
|
20240417,111500,738864310,6790,6770,6790,6770,536
|
|
20240417,111400,735224950,6770,6770,6770,6770,5
|
|
20240417,111300,735191100,6770,6770,6770,6770,4
|
|
20240417,111200,735164020,6770,6770,6770,6770,12
|
|
20240417,111100,735082780,6790,6760,6790,6760,11
|
|
20240417,111000,735008240,6790,6760,6790,6760,5
|
|
20240417,110900,734974410,6760,6770,6790,6760,116
|
|
20240417,110800,734189420,6790,6790,6790,6760,10
|
|
20240417,110700,734121640,6800,6760,6800,6760,6
|
|
20240417,110600,734081040,6800,6760,6800,6760,8
|
|
20240417,110500,734026880,6800,6760,6800,6760,5
|
|
20240417,110400,733993040,6800,6760,6800,6760,15
|
|
20240417,110300,733891280,6790,6760,6790,6760,5
|
|
20240417,110200,733857450,6760,6760,6760,6760,306
|
|
20240417,110100,731788890,6760,6760,6760,6760,4
|
|
20240417,110000,731761850,6760,6760,6760,6760,5
|
|
20240417,105900,731728050,6760,6760,6760,6760,4
|
|
20240417,105800,731701010,6760,6760,6760,6760,4
|
|
20240417,105700,731673970,6770,6770,6770,6770,5
|
|
20240417,105600,731640120,6780,6790,6800,6770,254
|
|
20240417,105500,729916540,6760,6760,6760,6760,1180
|
|
20240417,105400,721939740,6750,6780,6790,6750,2004
|
|
20240417,105300,708390920,6820,6780,6820,6780,169
|
|
20240417,105200,707242500,6820,6780,6820,6780,5
|
|
20240417,105100,707208560,6820,6750,6820,6750,1423
|
|
20240417,105000,697534320,6780,6750,6780,6750,5
|
|
20240417,104900,697500540,6780,6750,6780,6750,10
|
|
20240417,104800,697432860,6780,6750,6780,6750,6
|
|
20240417,104700,697392330,6780,6750,6780,6750,487
|
|
20240417,104600,694104060,6760,6760,6760,6760,1144
|
|
20240417,104500,686370620,6780,6750,6780,6750,5
|
|
20240417,104400,686336840,6780,6750,6780,6750,505
|
|
20240417,104300,682914970,6770,6750,6770,6750,205
|
|
20240417,104200,681531200,6770,6750,6770,6750,10
|
|
20240417,104100,681463680,6770,6770,6770,6750,9
|
|
20240417,104000,681402870,6750,6750,6750,6750,4
|
|
20240417,103900,681375870,6750,6760,6760,6750,607
|
|
20240417,103800,677273650,6760,6760,6760,6760,154
|
|
20240417,103700,676232610,6760,6760,6760,6760,55
|
|
20240417,103600,675860810,6760,6760,6760,6760,94
|
|
20240417,103500,675225370,6760,6760,6760,6760,100
|
|
20240417,103400,674549370,6780,6750,6780,6750,43
|
|
20240417,103300,674259030,6780,6780,6780,6750,24
|
|
20240417,103200,674096430,6780,6750,6780,6750,6
|
|
20240417,103100,674055900,6750,6750,6750,6750,183
|
|
20240417,103000,672820650,6790,6790,6790,6740,76
|
|
20240417,102900,672304860,6790,6740,6790,6740,6
|
|
20240417,102800,672264320,6790,6740,6790,6740,15
|
|
20240417,102700,672163170,6790,6740,6790,6740,8
|
|
20240417,102600,672109200,6790,6740,6790,6740,15
|
|
20240417,102500,672008050,6790,6740,6790,6740,27
|
|
20240417,102400,671825970,6790,6740,6790,6740,9
|
|
20240417,102300,671765260,6740,6760,6760,6740,250
|
|
20240417,102200,670075620,6760,6730,6760,6730,404
|
|
20240417,102100,667344700,6750,6720,6750,6720,3134
|
|
20240417,102000,646194080,6720,6730,6730,6720,25
|
|
20240417,101900,646025880,6730,6730,6730,6730,141
|
|
20240417,101800,645076950,6730,6720,6730,6720,101
|
|
20240417,101700,644397270,6730,6700,6730,6700,6
|
|
20240417,101600,644357000,6700,6720,6720,6690,2594
|
|
20240417,101500,626976120,6730,6730,6730,6720,531
|
|
20240417,101400,623406100,6730,6730,6750,6730,679
|
|
20240417,101300,618834450,6750,6730,6750,6730,142
|
|
20240417,101200,617877390,6730,6730,6740,6730,215
|
|
20240417,101100,616429330,6750,6770,6770,6750,534
|
|
20240417,101000,612822410,6770,6770,6770,6770,204
|
|
20240417,100900,611441330,6800,6770,6800,6770,57
|
|
20240417,100800,611053910,6780,6780,6780,6780,856
|
|
20240417,100700,605250230,6780,6820,6820,6780,3366
|
|
20240417,100600,582365940,6830,6840,6840,6830,1050
|
|
20240417,100500,575194240,6830,6890,6890,6830,3171
|
|
20240417,100400,553503090,6890,6890,6890,6850,42
|
|
20240417,100300,553215230,6890,6900,6900,6850,772
|
|
20240417,100200,547889140,6900,6860,6930,6840,8823
|
|
20240417,100100,487079460,6860,6870,6870,6850,124
|
|
20240417,100000,486229920,6870,6870,6870,6870,55
|
|
20240417,095900,485852070,6830,6850,6860,6820,2397
|
|
20240417,095800,469425790,6810,6810,6810,6810,203
|
|
20240417,095700,468043360,6810,6820,6820,6810,40
|
|
20240417,095600,467770810,6860,6810,6860,6810,62
|
|
20240417,095500,467345540,6810,6860,6860,6810,1276
|
|
20240417,095400,458610440,6860,6890,6890,6860,1330
|
|
20240417,095300,449465030,6890,6890,6890,6880,1735
|
|
20240417,095200,437515890,6890,6860,6890,6850,4230
|
|
20240417,095100,408440280,6850,6810,6850,6810,2545
|
|
20240417,095000,391013380,6840,6820,6840,6820,590
|
|
20240417,094900,386980810,6820,6810,6830,6770,634
|
|
20240417,094800,382667730,6810,6800,6810,6800,715
|
|
20240417,094700,377805270,6800,6800,6800,6800,368
|
|
20240417,094600,375302870,6790,6790,6790,6790,13
|
|
20240417,094500,375214600,6790,6790,6790,6790,1
|
|
20240417,094400,375207810,6800,6780,6800,6780,772
|
|
20240417,094300,369966870,6780,6780,6780,6780,6
|
|
20240417,094200,369926190,6790,6790,6790,6790,150
|
|
20240417,094100,368907690,6790,6760,6790,6760,399
|
|
20240417,094000,366205630,6760,6810,6810,6760,1758
|
|
20240417,093900,354251070,6840,6840,6840,6840,20
|
|
20240417,093800,354114270,6850,6800,6850,6800,311
|
|
20240417,093700,351990310,6800,6730,6800,6730,1080
|
|
20240417,093600,344657760,6730,6770,6770,6730,81
|
|
20240417,093500,344110590,6770,6760,6770,6720,830
|
|
20240417,093400,338508960,6760,6800,6800,6760,1577
|
|
20240417,093300,327814030,6810,6820,6830,6810,846
|
|
20240417,093200,322049510,6830,6830,6830,6800,1139
|
|
20240417,093100,314283650,6830,6860,6900,6830,4740
|
|
20240417,093000,281709650,6880,6840,6920,6830,2849
|
|
20240417,092900,262130420,6840,6730,6950,6730,10388
|
|
20240417,092800,190912330,6750,6720,6750,6720,2443
|
|
20240417,092700,174478740,6700,6710,6730,6700,3443
|
|
20240417,092600,151357060,6700,6700,6720,6690,893
|
|
20240417,092500,145368300,6700,6700,6700,6680,1336
|
|
20240417,092400,136437110,6700,6710,6720,6700,1019
|
|
20240417,092300,129597940,6720,6730,6730,6720,1381
|
|
20240417,092200,120306320,6730,6710,6730,6710,1384
|
|
20240417,092100,111007170,6710,6700,6710,6700,1044
|
|
20240417,092000,104012170,6700,6700,6700,6700,1066
|
|
20240417,091900,96869970,6690,6700,6700,6690,41
|
|
20240417,091800,96595460,6700,6700,6700,6700,1253
|
|
20240417,091700,88200360,6680,6670,6690,6670,2741
|
|
20240417,091600,69878500,6670,6660,6670,6650,1096
|
|
20240417,091500,62569220,6670,6670,6670,6670,0
|
|
20240417,091400,62569220,6670,6670,6670,6670,1787
|
|
20240417,091300,50649930,6680,6670,6680,6660,386
|
|
20240417,091200,48075860,6680,6670,6680,6670,946
|
|
20240417,091100,41756830,6670,6670,6670,6670,50
|
|
20240417,091000,41423330,6660,6660,6680,6660,1230
|
|
20240417,090900,33211530,6660,6650,6660,6650,1638
|
|
20240417,090800,22318530,6650,6620,6650,6620,1519
|
|
20240417,090700,12227480,6620,6620,6620,6620,556
|
|
20240417,090600,8546760,6620,6620,6620,6620,54
|
|
20240417,090500,8189280,6620,6620,6620,6570,28
|
|
20240417,090400,8004920,6550,6550,6550,6550,0
|
|
20240417,090300,8004920,6550,6560,6560,6550,233
|
|
20240417,090200,6477230,6550,6550,6550,6550,0
|
|
20240417,090100,6477230,6550,6550,6550,6550,209
|
|
20240417,090000,5108280,6540,6540,6540,6540,482
|