626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,192300,13805102750,6990,6990,6990,6990,48733
|
|
20240112,192200,13805102750,6990,6990,6990,6990,0
|
|
20240112,192100,13805102750,6990,6990,6990,6990,0
|
|
20240112,192000,13805102750,6990,6990,6990,6990,0
|
|
20240112,191900,13805102750,6990,6990,6990,6990,0
|
|
20240112,191800,13805102750,6990,6990,6990,6990,0
|
|
20240112,191700,13805102750,6990,6990,6990,6990,0
|
|
20240112,191600,13805102750,6990,6990,6990,6990,0
|
|
20240112,191500,13805102750,6990,6990,6990,6990,0
|
|
20240112,191400,13805102750,6990,6990,6990,6990,0
|
|
20240112,191300,13805102750,6990,6990,6990,6990,0
|
|
20240112,191200,13805102750,6990,6990,6990,6990,0
|
|
20240112,191100,13805102750,6990,6990,6990,6990,0
|
|
20240112,191000,13805102750,6990,6990,6990,6990,0
|
|
20240112,190900,13805102750,6990,6990,6990,6990,0
|
|
20240112,190800,13805102750,6990,6990,6990,6990,0
|
|
20240112,190700,13805102750,6990,6990,6990,6990,0
|
|
20240112,190600,13805102750,6990,6990,6990,6990,0
|
|
20240112,190500,13805102750,6990,6990,6990,6990,0
|
|
20240112,190400,13805102750,6990,6990,6990,6990,0
|
|
20240112,190300,13805102750,6990,6990,6990,6990,0
|
|
20240112,190200,13805102750,6990,6990,6990,6990,0
|
|
20240112,190100,13805102750,6990,6990,6990,6990,0
|
|
20240112,190000,13805102750,6990,6990,6990,6990,0
|
|
20240112,185900,13805102750,6990,6990,6990,6990,0
|
|
20240112,185800,13805102750,6990,6990,6990,6990,0
|
|
20240112,185700,13805102750,6990,6990,6990,6990,0
|
|
20240112,185600,13805102750,6990,6990,6990,6990,0
|
|
20240112,185500,13805102750,6990,6990,6990,6990,0
|
|
20240112,185400,13805102750,6990,6990,6990,6990,0
|
|
20240112,185300,13805102750,6990,6990,6990,6990,48733
|
|
20240112,185200,13805102750,6990,6990,6990,6990,0
|
|
20240112,185100,13805102750,6990,6990,6990,6990,0
|
|
20240112,185000,13805102750,6990,6990,6990,6990,0
|
|
20240112,184900,13805102750,6990,6990,6990,6990,0
|
|
20240112,184800,13805102750,6990,6990,6990,6990,0
|
|
20240112,184700,13805102750,6990,6990,6990,6990,0
|
|
20240112,184600,13805102750,6990,6990,6990,6990,0
|
|
20240112,184500,13805102750,6990,6990,6990,6990,0
|
|
20240112,184400,13805102750,6990,6990,6990,6990,0
|
|
20240112,184300,13805102750,6990,6990,6990,6990,0
|
|
20240112,184200,13805102750,6990,6990,6990,6990,0
|
|
20240112,184100,13805102750,6990,6990,6990,6990,0
|
|
20240112,184000,13805102750,6990,6990,6990,6990,0
|
|
20240112,183900,13805102750,6990,6990,6990,6990,0
|
|
20240112,183800,13805102750,6990,6990,6990,6990,0
|
|
20240112,183700,13805102750,6990,6990,6990,6990,0
|
|
20240112,183600,13805102750,6990,6990,6990,6990,0
|
|
20240112,183500,13805102750,6990,6990,6990,6990,0
|
|
20240112,183400,13805102750,6990,6990,6990,6990,0
|
|
20240112,183300,13805102750,6990,6990,6990,6990,0
|
|
20240112,183200,13805102750,6990,6990,6990,6990,0
|
|
20240112,183100,13805102750,6990,6990,6990,6990,0
|
|
20240112,183000,13805102750,6990,6990,6990,6990,0
|
|
20240112,182900,13805102750,6990,6990,6990,6990,0
|
|
20240112,182800,13805102750,6990,6990,6990,6990,0
|
|
20240112,182700,13805102750,6990,6990,6990,6990,0
|
|
20240112,182600,13805102750,6990,6990,6990,6990,0
|
|
20240112,182500,13805102750,6990,6990,6990,6990,0
|
|
20240112,182400,13805102750,6990,6990,6990,6990,0
|
|
20240112,182300,13805102750,6990,6990,6990,6990,48733
|
|
20240112,182200,13805102750,6990,6990,6990,6990,0
|
|
20240112,182100,13805102750,6990,6990,6990,6990,0
|
|
20240112,182000,13805102750,6990,6990,6990,6990,0
|
|
20240112,181900,13805102750,6990,6990,6990,6990,0
|
|
20240112,181800,13805102750,6990,6990,6990,6990,0
|
|
20240112,181700,13805102750,6990,6990,6990,6990,0
|
|
20240112,181600,13805102750,6990,6990,6990,6990,0
|
|
20240112,181500,13805102750,6990,6990,6990,6990,0
|
|
20240112,181400,13805102750,6990,6990,6990,6990,0
|
|
20240112,181300,13805102750,6990,6990,6990,6990,0
|
|
20240112,181200,13805102750,6990,6990,6990,6990,0
|
|
20240112,181100,13805102750,6990,6990,6990,6990,0
|
|
20240112,181000,13805102750,6990,6990,6990,6990,0
|
|
20240112,180900,13805102750,6990,6990,6990,6990,0
|
|
20240112,180800,13805102750,6990,6990,6990,6990,0
|
|
20240112,180700,13805102750,6990,6990,6990,6990,0
|
|
20240112,180600,13805102750,6990,6990,6990,6990,0
|
|
20240112,180500,13805102750,6990,6990,6990,6990,0
|
|
20240112,180400,13805102750,6990,6990,6990,6990,0
|
|
20240112,180300,13805102750,6990,6990,6990,6990,0
|
|
20240112,180200,13805102750,6990,6990,6990,6990,0
|
|
20240112,180100,13805102750,6990,6990,6990,6990,0
|
|
20240112,180000,13805102750,6990,6990,6990,6990,0
|
|
20240112,175900,13805102750,6990,6990,6990,6990,0
|
|
20240112,175800,13805102750,6990,6990,6990,6990,0
|
|
20240112,175700,13805102750,6990,6990,6990,6990,0
|
|
20240112,175600,13805102750,6990,6990,6990,6990,0
|
|
20240112,175500,13805102750,6990,6990,6990,6990,0
|
|
20240112,175400,13805102750,6990,6990,6990,6990,0
|
|
20240112,175300,13805102750,6990,6990,6990,6990,48733
|
|
20240112,175200,13805102750,6990,6990,6990,6990,0
|
|
20240112,175100,13805102750,6990,6990,6990,6990,0
|
|
20240112,175000,13805102750,6990,6990,6990,6990,0
|
|
20240112,174900,13805102750,6990,6990,6990,6990,0
|
|
20240112,174800,13805102750,6990,6990,6990,6990,0
|
|
20240112,174700,13805102750,6990,6990,6990,6990,0
|
|
20240112,174600,13805102750,6990,6990,6990,6990,0
|
|
20240112,174500,13805102750,6990,6990,6990,6990,0
|
|
20240112,174400,13805102750,6990,6990,6990,6990,0
|
|
20240112,174300,13805102750,6990,6990,6990,6990,0
|
|
20240112,174200,13805102750,6990,6990,6990,6990,0
|
|
20240112,174100,13805102750,6990,6990,6990,6990,0
|
|
20240112,174000,13805102750,6990,6990,6990,6990,0
|
|
20240112,173900,13805102750,6990,6990,6990,6990,0
|
|
20240112,173800,13805102750,6990,6990,6990,6990,0
|
|
20240112,173700,13805102750,6990,6990,6990,6990,0
|
|
20240112,173600,13805102750,6990,6990,6990,6990,0
|
|
20240112,173500,13805102750,6990,6990,6990,6990,0
|
|
20240112,173400,13805102750,6990,6990,6990,6990,0
|
|
20240112,173300,13805102750,6990,6990,6990,6990,0
|
|
20240112,173200,13805102750,6990,6990,6990,6990,0
|
|
20240112,173100,13805102750,6990,6990,6990,6990,0
|
|
20240112,173000,13805102750,6990,6990,6990,6990,0
|
|
20240112,172900,13805102750,6990,6990,6990,6990,0
|
|
20240112,172800,13805102750,6990,6990,6990,6990,0
|
|
20240112,172700,13805102750,6990,6990,6990,6990,0
|
|
20240112,172600,13805102750,6990,6990,6990,6990,0
|
|
20240112,172500,13805102750,6990,6990,6990,6990,0
|
|
20240112,172400,13805102750,6990,6990,6990,6990,0
|
|
20240112,172300,13805102750,6990,6990,6990,6990,48733
|
|
20240112,172200,13805102750,6990,6990,6990,6990,0
|
|
20240112,172100,13805102750,6990,6990,6990,6990,0
|
|
20240112,172000,13805102750,6990,6990,6990,6990,0
|
|
20240112,171900,13805102750,6990,6990,6990,6990,0
|
|
20240112,171800,13805102750,6990,6990,6990,6990,0
|
|
20240112,171700,13805102750,6990,6990,6990,6990,0
|
|
20240112,171600,13805102750,6990,6990,6990,6990,0
|
|
20240112,171500,13805102750,6990,6990,6990,6990,0
|
|
20240112,171400,13805102750,6990,6990,6990,6990,0
|
|
20240112,171300,13805102750,6990,6990,6990,6990,0
|
|
20240112,171200,13805102750,6990,6990,6990,6990,0
|
|
20240112,171100,13805102750,6990,6990,6990,6990,0
|
|
20240112,171000,13805102750,6990,6990,6990,6990,0
|
|
20240112,170900,13805102750,6990,6990,6990,6990,0
|
|
20240112,170800,13805102750,6990,6990,6990,6990,0
|
|
20240112,170700,13805102750,6990,6990,6990,6990,0
|
|
20240112,170600,13805102750,6990,6990,6990,6990,0
|
|
20240112,170500,13805102750,6990,6990,6990,6990,0
|
|
20240112,170400,13805102750,6990,6990,6990,6990,0
|
|
20240112,170300,13805102750,6990,6990,6990,6990,0
|
|
20240112,170200,13805102750,6990,6990,6990,6990,0
|
|
20240112,170100,13805102750,6990,6990,6990,6990,0
|
|
20240112,170000,13805102750,6990,6990,6990,6990,0
|
|
20240112,165900,13805102750,6990,6990,6990,6990,0
|
|
20240112,165800,13805102750,6990,6990,6990,6990,0
|
|
20240112,165700,13805102750,6990,6990,6990,6990,0
|
|
20240112,165600,13805102750,6990,6990,6990,6990,0
|
|
20240112,165500,13805102750,6990,6990,6990,6990,0
|
|
20240112,165400,13805102750,6990,6990,6990,6990,0
|
|
20240112,165300,13805102750,6990,6990,6990,6990,48733
|
|
20240112,165200,13805102750,6990,6990,6990,6990,0
|
|
20240112,165100,13805102750,6990,6990,6990,6990,0
|
|
20240112,165000,13805102750,6990,6990,6990,6990,0
|
|
20240112,164900,13805102750,6990,6990,6990,6990,0
|
|
20240112,164800,13805102750,6990,6990,6990,6990,0
|
|
20240112,164700,13805102750,6990,6990,6990,6990,0
|
|
20240112,164600,13805102750,6990,6990,6990,6990,0
|
|
20240112,164500,13805102750,6990,6990,6990,6990,0
|
|
20240112,164400,13805102750,6990,6990,6990,6990,0
|
|
20240112,164300,13805102750,6990,6990,6990,6990,0
|
|
20240112,164200,13805102750,6990,6990,6990,6990,0
|
|
20240112,164100,13805102750,6990,6990,6990,6990,0
|
|
20240112,164000,13805102750,6990,6990,6990,6990,0
|
|
20240112,163900,13805102750,6990,6990,6990,6990,0
|
|
20240112,163800,13805102750,6990,6990,6990,6990,0
|
|
20240112,163700,13805102750,6990,6990,6990,6990,0
|
|
20240112,163600,13805102750,6990,6990,6990,6990,0
|
|
20240112,163500,13805102750,6990,6990,6990,6990,0
|
|
20240112,163400,13805102750,6990,6990,6990,6990,0
|
|
20240112,163300,13805102750,6990,6990,6990,6990,0
|
|
20240112,163200,13805102750,6990,6990,6990,6990,0
|
|
20240112,163100,13805102750,6990,6990,6990,6990,0
|
|
20240112,163000,13805102750,6990,6990,6990,6990,0
|
|
20240112,162900,13805102750,6990,6990,6990,6990,0
|
|
20240112,162800,13805102750,6990,6990,6990,6990,0
|
|
20240112,162700,13805102750,6990,6990,6990,6990,0
|
|
20240112,162600,13805102750,6990,6990,6990,6990,0
|
|
20240112,162500,13805102750,6990,6990,6990,6990,0
|
|
20240112,162400,13805102750,6990,6990,6990,6990,0
|
|
20240112,162300,13805102750,6990,6990,6990,6990,48733
|
|
20240112,162200,13805102750,6990,6990,6990,6990,0
|
|
20240112,162100,13805102750,6990,6990,6990,6990,0
|
|
20240112,162000,13805102750,6990,6990,6990,6990,0
|
|
20240112,161900,13805102750,6990,6990,6990,6990,0
|
|
20240112,161800,13805102750,6990,6990,6990,6990,0
|
|
20240112,161700,13805102750,6990,6990,6990,6990,0
|
|
20240112,161600,13805102750,6990,6990,6990,6990,0
|
|
20240112,161500,13805102750,6990,6990,6990,6990,0
|
|
20240112,161400,13805102750,6990,6990,6990,6990,0
|
|
20240112,161300,13805102750,6990,6990,6990,6990,0
|
|
20240112,161200,13805102750,6990,6990,6990,6990,0
|
|
20240112,161100,13805102750,6990,6990,6990,6990,0
|
|
20240112,161000,13805102750,6990,6990,6990,6990,0
|
|
20240112,160900,13805102750,6990,6990,6990,6990,0
|
|
20240112,160800,13805102750,6990,6990,6990,6990,0
|
|
20240112,160700,13805102750,6990,6990,6990,6990,0
|
|
20240112,160600,13805102750,6990,6990,6990,6990,0
|
|
20240112,160500,13805102750,6990,6990,6990,6990,0
|
|
20240112,160400,13805102750,6990,6990,6990,6990,0
|
|
20240112,160300,13805102750,6990,6990,6990,6990,0
|
|
20240112,160200,13805102750,6990,6990,6990,6990,0
|
|
20240112,160100,13805102750,6990,6990,6990,6990,0
|
|
20240112,160000,13805102750,6990,6990,6990,6990,0
|
|
20240112,155900,13805102750,6990,6990,6990,6990,0
|
|
20240112,155800,13805102750,6990,6990,6990,6990,0
|
|
20240112,155700,13805102750,6990,6990,6990,6990,0
|
|
20240112,155600,13805102750,6990,6990,6990,6990,0
|
|
20240112,155500,13805102750,6990,6990,6990,6990,0
|
|
20240112,155400,13805102750,6990,6990,6990,6990,0
|
|
20240112,155300,13805102750,6990,6990,6990,6990,48733
|
|
20240112,155200,13805102750,6990,6990,6990,6990,0
|
|
20240112,155100,13805102750,6990,6990,6990,6990,0
|
|
20240112,155000,13805102750,6990,6990,6990,6990,0
|
|
20240112,154900,13805102750,6990,6990,6990,6990,0
|
|
20240112,154800,13805102750,6990,6990,6990,6990,0
|
|
20240112,154700,13805102750,6990,6990,6990,6990,0
|
|
20240112,154600,13805102750,6990,6990,6990,6990,0
|
|
20240112,154500,13805102750,6990,6990,6990,6990,0
|
|
20240112,154400,13805102750,6990,6990,6990,6990,0
|
|
20240112,154300,13805102750,6990,6990,6990,6990,0
|
|
20240112,154200,13805102750,6990,6990,6990,6990,0
|
|
20240112,154100,13805102750,6990,6990,6990,6990,0
|
|
20240112,154000,13805102750,6990,6990,6990,6990,0
|
|
20240112,153900,13805102750,6990,6990,6990,6990,0
|
|
20240112,153800,13805102750,6990,6990,6990,6990,0
|
|
20240112,153700,13805102750,6990,6990,6990,6990,0
|
|
20240112,153600,13805102750,6990,6990,6990,6990,0
|
|
20240112,153500,13805102750,6990,6990,6990,6990,0
|
|
20240112,153400,13805102750,6990,6990,6990,6990,0
|
|
20240112,153300,13805102750,6990,6990,6990,6990,0
|
|
20240112,153200,13805102750,6990,6990,6990,6990,0
|
|
20240112,153100,13805102750,6990,6990,6990,6990,0
|
|
20240112,153000,13805102750,6990,6990,6990,6990,48733
|
|
20240112,152900,13464459080,6990,6990,6990,6990,0
|
|
20240112,152800,13464459080,6990,6990,6990,6990,0
|
|
20240112,152700,13464459080,6990,6990,6990,6990,0
|
|
20240112,152600,13464459080,6990,6990,6990,6990,0
|
|
20240112,152500,13464459080,6990,6990,6990,6990,0
|
|
20240112,152400,13464459080,6990,6990,6990,6990,0
|
|
20240112,152300,13464459080,6990,6990,6990,6990,0
|
|
20240112,152200,13464459080,6990,6990,6990,6990,0
|
|
20240112,152100,13464459080,6990,6990,6990,6990,0
|
|
20240112,152000,13464459080,6990,6990,6990,6990,0
|
|
20240112,151900,13464459080,6990,6990,6990,6980,17518
|
|
20240112,151800,13342068680,6980,6970,6990,6970,10780
|
|
20240112,151700,13266844050,6970,6970,6980,6970,8690
|
|
20240112,151600,13206215360,6970,6980,6980,6960,13387
|
|
20240112,151500,13112932820,6980,6970,6980,6960,12038
|
|
20240112,151400,13029006150,6970,6960,6970,6950,10062
|
|
20240112,151300,12958967970,6960,6970,6970,6950,7765
|
|
20240112,151200,12904944260,6960,6960,6970,6940,17006
|
|
20240112,151100,12786591580,6950,6950,6960,6930,12878
|
|
20240112,151000,12697159090,6940,6880,6950,6870,30101
|
|
20240112,150900,12488801950,6880,6860,6880,6850,3955
|
|
20240112,150800,12461653350,6860,6870,6870,6850,3317
|
|
20240112,150700,12438890530,6870,6870,6870,6850,3198
|
|
20240112,150600,12416961310,6870,6870,6880,6830,10161
|
|
20240112,150500,12347233680,6880,6810,6890,6810,18394
|
|
20240112,150400,12220986400,6810,6810,6820,6800,395
|
|
20240112,150300,12218300240,6800,6800,6820,6780,4832
|
|
20240112,150200,12185522570,6800,6810,6820,6800,366
|
|
20240112,150100,12183031480,6820,6810,6820,6810,471
|
|
20240112,150000,12179823170,6820,6820,6820,6790,1639
|
|
20240112,145900,12168682100,6830,6840,6840,6820,2550
|
|
20240112,145800,12151289260,6840,6800,6850,6800,2786
|
|
20240112,145700,12132273990,6790,6760,6790,6750,3737
|
|
20240112,145600,12106980980,6750,6770,6770,6750,868
|
|
20240112,145500,12101117300,6770,6780,6780,6750,2571
|
|
20240112,145400,12083737100,6780,6780,6780,6770,1012
|
|
20240112,145300,12076885480,6770,6770,6790,6770,702
|
|
20240112,145200,12072132920,6780,6790,6800,6770,1092
|
|
20240112,145100,12064725220,6800,6770,6800,6770,13
|
|
20240112,145000,12064637030,6800,6770,6800,6760,1207
|
|
20240112,144900,12056434930,6800,6800,6810,6750,1116
|
|
20240112,144800,12048879460,6800,6790,6800,6790,158
|
|
20240112,144700,12047805870,6810,6830,6830,6750,5216
|
|
20240112,144600,12012500750,6830,6810,6830,6780,1781
|
|
20240112,144500,12000388880,6810,6810,6830,6800,629
|
|
20240112,144400,11996105570,6830,6840,6840,6820,818
|
|
20240112,144300,11990519700,6840,6850,6850,6830,1674
|
|
20240112,144200,11979083940,6850,6830,6850,6830,2126
|
|
20240112,144100,11964542850,6830,6820,6830,6810,971
|
|
20240112,144000,11957921180,6820,6820,6830,6820,1259
|
|
20240112,143900,11949331410,6820,6810,6820,6810,104
|
|
20240112,143800,11948622740,6810,6820,6820,6800,275
|
|
20240112,143700,11946751790,6820,6800,6820,6790,875
|
|
20240112,143600,11940794540,6800,6790,6800,6780,421
|
|
20240112,143500,11937932530,6790,6760,6790,6760,1136
|
|
20240112,143400,11930231250,6760,6780,6780,6760,548
|
|
20240112,143300,11926520830,6780,6770,6780,6770,487
|
|
20240112,143200,11923221140,6770,6790,6800,6720,9220
|
|
20240112,143100,11861002590,6790,6790,6790,6780,2348
|
|
20240112,143000,11845071220,6780,6810,6810,6780,3094
|
|
20240112,142900,11824035800,6810,6820,6820,6810,809
|
|
20240112,142800,11818524100,6820,6820,6820,6820,110
|
|
20240112,142700,11817773900,6820,6820,6820,6820,7
|
|
20240112,142600,11817726160,6820,6840,6840,6820,477
|
|
20240112,142500,11814472880,6830,6850,6850,6830,667
|
|
20240112,142400,11809917060,6840,6830,6850,6830,1377
|
|
20240112,142300,11800497660,6840,6810,6840,6810,151
|
|
20240112,142200,11799467380,6800,6810,6810,6800,2580
|
|
20240112,142100,11781919380,6810,6820,6820,6810,181
|
|
20240112,142000,11780685050,6840,6840,6840,6820,112
|
|
20240112,141900,11779921070,6820,6790,6840,6790,671
|
|
20240112,141800,11775355990,6790,6800,6820,6790,2319
|
|
20240112,141700,11759598070,6800,6830,6830,6800,4980
|
|
20240112,141600,11725645890,6840,6880,6880,6830,6162
|
|
20240112,141500,11683481990,6860,6880,6880,6860,110
|
|
20240112,141400,11682725390,6880,6880,6890,6870,1064
|
|
20240112,141300,11675406120,6870,6880,6890,6870,1715
|
|
20240112,141200,11663611500,6880,6870,6880,6870,653
|
|
20240112,141100,11659125370,6870,6880,6880,6870,240
|
|
20240112,141000,11657476370,6880,6870,6880,6870,265
|
|
20240112,140900,11655653470,6880,6870,6880,6860,1634
|
|
20240112,140800,11644419810,6880,6870,6880,6870,125
|
|
20240112,140700,11643561050,6880,6850,6880,6850,1991
|
|
20240112,140600,11629911470,6870,6870,6880,6850,3145
|
|
20240112,140500,11608330720,6880,6880,6880,6860,762
|
|
20240112,140400,11603095440,6880,6890,6890,6860,3109
|
|
20240112,140300,11581736500,6860,6890,6900,6860,6769
|
|
20240112,140200,11535159780,6890,6870,6900,6870,6062
|
|
20240112,140100,11493408200,6870,6880,6880,6860,361
|
|
20240112,140000,11490928150,6870,6870,6890,6870,3756
|
|
20240112,135900,11465105550,6870,6880,6880,6870,1363
|
|
20240112,135800,11455740330,6880,6880,6890,6880,2560
|
|
20240112,135700,11438123320,6880,6870,6880,6860,5903
|
|
20240112,135600,11397565140,6870,6850,6870,6850,2849
|
|
20240112,135500,11378017270,6820,6810,6840,6800,5286
|
|
20240112,135400,11341917280,6800,6810,6810,6780,218
|
|
20240112,135300,11340434580,6810,6820,6820,6790,1274
|
|
20240112,135200,11331773540,6800,6810,6820,6790,2204
|
|
20240112,135100,11316793490,6820,6810,6820,6810,283
|
|
20240112,135000,11314865830,6810,6800,6810,6800,1157
|
|
20240112,134900,11306996350,6800,6800,6810,6800,105
|
|
20240112,134800,11306281840,6800,6810,6810,6800,911
|
|
20240112,134700,11300082310,6810,6800,6820,6800,2010
|
|
20240112,134600,11286392280,6810,6810,6810,6800,177
|
|
20240112,134500,11285187080,6810,6820,6840,6810,3997
|
|
20240112,134400,11257917170,6820,6780,6820,6780,2056
|
|
20240112,134300,11243952950,6770,6790,6790,6770,739
|
|
20240112,134200,11238942140,6790,6780,6790,6780,828
|
|
20240112,134100,11233328290,6750,6770,6780,6750,615
|
|
20240112,134000,11229165220,6770,6770,6780,6740,2189
|
|
20240112,133900,11214379550,6770,6740,6770,6740,236
|
|
20240112,133800,11212783280,6740,6740,6750,6740,897
|
|
20240112,133700,11206734470,6740,6750,6750,6740,1618
|
|
20240112,133600,11195814500,6750,6740,6750,6730,1964
|
|
20240112,133500,11182593440,6740,6730,6750,6730,3780
|
|
20240112,133400,11157102970,6740,6740,6750,6740,1430
|
|
20240112,133300,11147464760,6740,6770,6770,6740,1478
|
|
20240112,133200,11137490590,6760,6730,6780,6730,3947
|
|
20240112,133100,11110835380,6740,6750,6760,6720,5837
|
|
20240112,133000,11071493610,6750,6760,6760,6710,9857
|
|
20240112,132900,11005243350,6770,6760,6770,6730,5968
|
|
20240112,132800,10965040550,6780,6750,6780,6730,7546
|
|
20240112,132700,10914125730,6750,6760,6770,6750,2271
|
|
20240112,132600,10898781060,6760,6770,6770,6750,3546
|
|
20240112,132500,10874826770,6770,6770,6780,6770,460
|
|
20240112,132400,10871710310,6770,6780,6780,6770,664
|
|
20240112,132300,10867213150,6770,6770,6780,6750,1682
|
|
20240112,132200,10855827810,6780,6770,6780,6750,2286
|
|
20240112,132100,10840371360,6770,6790,6790,6750,9834
|
|
20240112,132000,10773794150,6790,6800,6800,6790,370
|
|
20240112,131900,10771281000,6800,6790,6820,6790,1747
|
|
20240112,131800,10759405840,6800,6800,6800,6800,889
|
|
20240112,131700,10753360640,6800,6820,6820,6800,3133
|
|
20240112,131600,10732048390,6820,6810,6820,6810,259
|
|
20240112,131500,10730284580,6820,6820,6820,6810,334
|
|
20240112,131400,10728008200,6820,6800,6820,6800,880
|
|
20240112,131300,10722015100,6800,6790,6800,6790,1298
|
|
20240112,131200,10713191690,6780,6780,6790,6770,941
|
|
20240112,131100,10706811680,6780,6790,6800,6780,3109
|
|
20240112,131000,10685729100,6790,6800,6800,6780,6685
|
|
20240112,130900,10640320040,6810,6810,6810,6800,871
|
|
20240112,130800,10634395710,6810,6830,6830,6800,2305
|
|
20240112,130700,10618708430,6810,6810,6810,6810,691
|
|
20240112,130600,10614002720,6810,6820,6830,6810,3297
|
|
20240112,130500,10591543960,6820,6810,6820,6810,1436
|
|
20240112,130400,10581758540,6820,6820,6820,6810,114
|
|
20240112,130300,10580981980,6820,6810,6820,6800,1232
|
|
20240112,130200,10572590080,6810,6820,6820,6810,278
|
|
20240112,130100,10570695880,6820,6800,6820,6800,1134
|
|
20240112,130000,10562974020,6810,6810,6820,6810,1282
|
|
20240112,125900,10554243520,6820,6830,6830,6820,1676
|
|
20240112,125800,10542803810,6830,6830,6840,6830,820
|
|
20240112,125700,10537202010,6830,6850,6850,6830,954
|
|
20240112,125600,10530676530,6850,6830,6850,6830,419
|
|
20240112,125500,10527808510,6840,6830,6860,6830,1643
|
|
20240112,125400,10516571200,6830,6830,6840,6820,332
|
|
20240112,125300,10514303650,6820,6820,6820,6810,1484
|
|
20240112,125200,10504193910,6820,6820,6830,6810,2905
|
|
20240112,125100,10484387370,6830,6800,6840,6800,533
|
|
20240112,125000,10480758540,6800,6810,6810,6790,3489
|
|
20240112,124900,10457010360,6780,6750,6800,6750,2583
|
|
20240112,124800,10439464410,6790,6780,6810,6750,12146
|
|
20240112,124700,10357308310,6790,6810,6810,6790,2117
|
|
20240112,124600,10342915790,6800,6800,6810,6780,1762
|
|
20240112,124500,10330939640,6780,6810,6810,6750,17185
|
|
20240112,124400,10214594810,6810,6830,6850,6800,7662
|
|
20240112,124300,10162424590,6850,6850,6870,6850,71
|
|
20240112,124200,10161937870,6820,6820,6820,6790,20537
|
|
20240112,124100,10022146420,6820,6850,6870,6820,14848
|
|
20240112,124000,9920670960,6850,6860,6870,6850,6486
|
|
20240112,123900,9876206710,6860,6900,6900,6860,26723
|
|
20240112,123800,9692388270,6900,6910,6910,6900,6403
|
|
20240112,123700,9648199540,6910,6910,6930,6910,1665
|
|
20240112,123600,9636694370,6940,6920,6940,6910,1154
|
|
20240112,123500,9628715940,6920,6930,6930,6920,742
|
|
20240112,123400,9623574290,6930,6940,6940,6930,2440
|
|
20240112,123300,9606664700,6940,6930,6940,6930,693
|
|
20240112,123200,9601856620,6940,6930,6940,6930,121
|
|
20240112,123100,9601016980,6940,6940,6950,6930,1309
|
|
20240112,123000,9591944790,6950,6940,6950,6930,2352
|
|
20240112,122900,9575621450,6950,6940,6950,6940,293
|
|
20240112,122800,9573587900,6940,6930,6940,6920,1625
|
|
20240112,122700,9562314610,6930,6930,6930,6920,1325
|
|
20240112,122600,9553139320,6920,6930,6930,6920,420
|
|
20240112,122500,9550231900,6920,6940,6940,6920,56
|
|
20240112,122400,9549844360,6920,6920,6920,6920,386
|
|
20240112,122300,9547173240,6910,6910,6910,6910,2497
|
|
20240112,122200,9529918970,6920,6940,6940,6910,1853
|
|
20240112,122100,9517077810,6940,6930,6940,6930,1329
|
|
20240112,122000,9507866750,6920,6910,6920,6910,2690
|
|
20240112,121900,9489273850,6910,6910,6920,6910,158
|
|
20240112,121800,9488182060,6920,6910,6920,6910,202
|
|
20240112,121700,9486784440,6910,6910,6920,6910,189
|
|
20240112,121600,9485477930,6910,6910,6910,6910,134
|
|
20240112,121500,9484551990,6910,6910,6920,6900,641
|
|
20240112,121400,9480128530,6900,6910,6930,6900,732
|
|
20240112,121300,9475070530,6910,6940,6940,6910,1661
|
|
20240112,121200,9463592330,6940,6920,6940,6910,546
|
|
20240112,121100,9459819380,6920,6930,6930,6920,369
|
|
20240112,121000,9457264150,6910,6910,6910,6910,1058
|
|
20240112,120900,9449953370,6910,6920,6920,6910,5128
|
|
20240112,120800,9414518700,6920,6940,6940,6920,1441
|
|
20240112,120700,9404545710,6930,6920,6940,6920,1456
|
|
20240112,120600,9394446400,6930,6940,6940,6920,27
|
|
20240112,120500,9394259290,6920,6930,6940,6920,634
|
|
20240112,120400,9389865820,6920,6910,6930,6910,478
|
|
20240112,120300,9386556600,6930,6930,6930,6910,5004
|
|
20240112,120200,9351963030,6920,6920,6920,6910,3270
|
|
20240112,120100,9329346470,6910,6920,6920,6910,514
|
|
20240112,120000,9325794350,6910,6910,6930,6910,553
|
|
20240112,115900,9321971100,6920,6920,6920,6910,997
|
|
20240112,115800,9315072110,6940,6940,6940,6920,343
|
|
20240112,115700,9312694690,6920,6910,6950,6900,1701
|
|
20240112,115600,9300909070,6910,6930,6930,6910,4598
|
|
20240112,115500,9269120050,6920,6930,6930,6920,102
|
|
20240112,115400,9268413360,6940,6940,6950,6920,867
|
|
20240112,115300,9262399230,6920,6930,6940,6920,594
|
|
20240112,115200,9258286750,6950,6920,6950,6920,342
|
|
20240112,115100,9255917040,6910,6940,6940,6910,5930
|
|
20240112,115000,9214852580,6940,6950,6950,6940,470
|
|
20240112,114900,9211590680,6950,6950,6950,6940,767
|
|
20240112,114800,9206260230,6950,6940,6950,6940,845
|
|
20240112,114700,9200395460,6940,6910,6950,6910,1101
|
|
20240112,114600,9192765380,6910,6920,6930,6900,7732
|
|
20240112,114500,9139336710,6920,6930,6940,6920,555
|
|
20240112,114400,9135486070,6950,6920,6950,6920,2052
|
|
20240112,114300,9121241210,6930,6930,6940,6920,776
|
|
20240112,114200,9115869650,6940,6950,6950,6920,4764
|
|
20240112,114100,9082878790,6950,6950,6950,6950,200
|
|
20240112,114000,9081488790,6950,6950,6950,6940,211
|
|
20240112,113900,9080024260,6950,6950,6950,6940,406
|
|
20240112,113800,9077203960,6940,6940,6950,6930,3889
|
|
20240112,113700,9050189070,6940,6930,6940,6930,293
|
|
20240112,113600,9048156980,6930,6930,6930,6920,2367
|
|
20240112,113500,9031771220,6940,6940,6940,6930,140
|
|
20240112,113400,9030800760,6940,6950,6950,6930,314
|
|
20240112,113300,9028621450,6950,6930,6950,6920,3571
|
|
20240112,113200,9003835580,6920,6930,6930,6910,7769
|
|
20240112,113100,8950095260,6940,6940,6940,6930,277
|
|
20240112,113000,8948172890,6940,6950,6950,6930,1971
|
|
20240112,112900,8934500840,6940,6950,6950,6940,332
|
|
20240112,112800,8932196650,6920,6950,6950,6920,4633
|
|
20240112,112700,8900121340,6960,6950,6960,6940,2146
|
|
20240112,112600,8885223380,6940,6950,6960,6940,895
|
|
20240112,112500,8879001110,6940,6930,6950,6930,894
|
|
20240112,112400,8872798070,6930,6930,6930,6920,1133
|
|
20240112,112300,8864949660,6930,6950,6950,6930,5090
|
|
20240112,112200,8829650740,6940,6940,6950,6940,320
|
|
20240112,112100,8827429740,6950,6950,6950,6940,2747
|
|
20240112,112000,8808343410,6950,6960,6960,6940,649
|
|
20240112,111900,8803834040,6940,6960,6960,6940,654
|
|
20240112,111800,8799293410,6960,6940,6960,6940,256
|
|
20240112,111700,8797515170,6930,6980,6980,6930,5198
|
|
20240112,111600,8761413350,6980,6980,6980,6980,63
|
|
20240112,111500,8760973610,6980,6960,6980,6960,439
|
|
20240112,111400,8757917780,6960,6970,6990,6950,3094
|
|
20240112,111300,8736324200,6970,6970,6990,6970,663
|
|
20240112,111200,8731699980,6970,6960,6990,6950,5465
|
|
20240112,111100,8693699230,6970,6970,6990,6960,3455
|
|
20240112,111000,8669643830,6990,6970,6990,6960,406
|
|
20240112,110900,8666813190,7000,6980,7000,6980,537
|
|
20240112,110800,8663059620,6960,6970,6980,6960,1225
|
|
20240112,110700,8654521160,6970,6990,6990,6970,4359
|
|
20240112,110600,8624125730,6990,6990,7000,6990,670
|
|
20240112,110500,8619437740,6990,7000,7000,6990,397
|
|
20240112,110400,8616662510,7000,6980,7000,6980,156
|
|
20240112,110300,8615572070,7000,6990,7000,6970,902
|
|
20240112,110200,8609274660,6970,6980,6990,6970,463
|
|
20240112,110100,8606044200,6980,6990,6990,6980,1042
|
|
20240112,110000,8598771020,6980,6980,6980,6980,1209
|
|
20240112,105900,8590332200,6980,6970,6980,6970,320
|
|
20240112,105800,8588099650,6980,6980,6990,6980,772
|
|
20240112,105700,8582711070,6980,6990,6990,6980,198
|
|
20240112,105600,8581328450,6990,6980,6990,6980,1880
|
|
20240112,105500,8568205940,6990,6980,6990,6980,398
|
|
20240112,105400,8565427890,6980,6990,6990,6980,405
|
|
20240112,105300,8562599940,6990,6990,6990,6990,1160
|
|
20240112,105200,8554491540,7000,7000,7000,6990,626
|
|
20240112,105100,8550113760,7000,7010,7010,6990,227
|
|
20240112,105000,8548524860,7010,7000,7010,6990,704
|
|
20240112,104900,8543599160,6990,7000,7010,6990,136
|
|
20240112,104800,8542647570,7010,7010,7010,6990,58
|
|
20240112,104700,8542241090,7000,7000,7000,6980,1159
|
|
20240112,104600,8534128120,6990,6980,6990,6970,2295
|
|
20240112,104500,8518117960,6970,6970,6970,6970,420
|
|
20240112,104400,8515190560,6970,6980,6990,6970,954
|
|
20240112,104300,8508534400,6980,6970,6980,6970,1675
|
|
20240112,104200,8496858180,6970,6990,7000,6970,464
|
|
20240112,104100,8493620340,6990,6990,6990,6990,980
|
|
20240112,104000,8486770140,6990,6980,6990,6970,2450
|
|
20240112,103900,8469682840,6980,6990,6990,6980,1477
|
|
20240112,103800,8459372960,6990,7000,7000,6980,548
|
|
20240112,103700,8455542480,6980,7000,7000,6980,189
|
|
20240112,103600,8454223090,7000,7000,7020,7000,3568
|
|
20240112,103500,8429246080,7000,6980,7000,6980,673
|
|
20240112,103400,8424540220,6990,6970,7000,6970,1619
|
|
20240112,103300,8413253630,6970,6980,6980,6970,1496
|
|
20240112,103200,8402821460,6980,6980,6980,6980,2047
|
|
20240112,103100,8388533400,6980,7000,7000,6980,2641
|
|
20240112,103000,8370076800,7010,7010,7020,7010,1273
|
|
20240112,102900,8361151140,7010,7000,7020,7000,473
|
|
20240112,102800,8357838250,7000,7020,7020,7000,3516
|
|
20240112,102700,8333218500,7020,7030,7030,7020,846
|
|
20240112,102600,8327277050,7030,7010,7030,7010,596
|
|
20240112,102500,8323091460,7010,7000,7010,6990,1680
|
|
20240112,102400,8311338670,6990,6990,6990,6980,1705
|
|
20240112,102300,8299430520,6990,6980,6990,6970,1489
|
|
20240112,102200,8289035540,6980,6990,6990,6980,892
|
|
20240112,102100,8282805720,6990,6990,7000,6990,1412
|
|
20240112,102000,8272935830,6990,6990,7000,6990,525
|
|
20240112,101900,8269265550,7000,7000,7000,6990,1079
|
|
20240112,101800,8261722630,7000,7010,7030,7000,5400
|
|
20240112,101700,8223885920,7010,7020,7020,7010,1053
|
|
20240112,101600,8216498510,7020,7020,7020,7010,708
|
|
20240112,101500,8211529220,7010,6990,7020,6990,826
|
|
20240112,101400,8205745220,6990,6980,7000,6980,2190
|
|
20240112,101300,8190446050,6980,7010,7010,6970,11938
|
|
20240112,101200,8107026690,7010,7030,7040,7010,4722
|
|
20240112,101100,8073865080,7030,7030,7030,7020,2573
|
|
20240112,101000,8055785470,7040,7030,7040,7020,2812
|
|
20240112,100900,8036026260,7040,7040,7040,7020,3041
|
|
20240112,100800,8014649570,7040,7040,7040,7030,1590
|
|
20240112,100700,8003471080,7040,7030,7050,7000,6008
|
|
20240112,100600,7961248350,7020,7020,7030,7010,2215
|
|
20240112,100500,7945695140,7020,7040,7040,7010,4690
|
|
20240112,100400,7912741380,7030,7040,7050,7030,3966
|
|
20240112,100300,7884829450,7040,7040,7050,7030,14298
|
|
20240112,100200,7784135940,7040,7000,7040,7000,9739
|
|
20240112,100100,7715804870,7000,6980,7000,6970,1065
|
|
20240112,100000,7708361660,6980,6970,6990,6970,546
|
|
20240112,095900,7704553140,6990,6960,6990,6960,250
|
|
20240112,095800,7702810800,6960,6960,6990,6960,2619
|
|
20240112,095700,7684560980,6980,6980,6980,6960,1762
|
|
20240112,095600,7672290800,6980,6970,6980,6960,2841
|
|
20240112,095500,7652501320,6990,7000,7000,6970,2189
|
|
20240112,095400,7637205360,6990,7000,7000,6990,3047
|
|
20240112,095300,7615890630,6990,6990,7000,6970,1684
|
|
20240112,095200,7604120890,6990,6940,7000,6940,3939
|
|
20240112,095100,7576575590,6930,6930,6970,6930,2988
|
|
20240112,095000,7555862280,6930,6950,6950,6930,2407
|
|
20240112,094900,7539168390,6940,6960,6960,6940,6632
|
|
20240112,094800,7493090910,6960,6970,6980,6960,2121
|
|
20240112,094700,7478319040,6970,7000,7000,6970,4145
|
|
20240112,094600,7449413430,7000,7000,7010,6980,2442
|
|
20240112,094500,7432322320,7020,7000,7020,6970,13163
|
|
20240112,094400,7340196490,7000,6970,7000,6960,7569
|
|
20240112,094300,7287341160,6970,6940,6970,6940,3596
|
|
20240112,094200,7262317090,6950,6960,6970,6940,2259
|
|
20240112,094100,7246613100,6960,6930,6970,6900,11681
|
|
20240112,094000,7165694070,6930,6930,6940,6920,3697
|
|
20240112,093900,7140094260,6940,6940,6950,6920,6531
|
|
20240112,093800,7094789790,6940,6960,6970,6940,4969
|
|
20240112,093700,7060244270,6950,6970,6970,6940,2048
|
|
20240112,093600,7045989650,6940,6960,6970,6940,3555
|
|
20240112,093500,7021281580,6970,6970,6970,6930,3541
|
|
20240112,093400,6996690820,6970,6960,6970,6940,2847
|
|
20240112,093300,6976887000,6960,6950,6960,6950,5289
|
|
20240112,093200,6940095890,6950,6930,6950,6920,1867
|
|
20240112,093100,6927167750,6930,6960,6970,6910,7568
|
|
20240112,093000,6874686250,6950,6910,6960,6900,7272
|
|
20240112,092900,6824288430,6910,6880,6940,6870,8486
|
|
20240112,092800,6765706590,6890,6940,6940,6870,15014
|
|
20240112,092700,6662243790,6940,6900,6950,6900,7991
|
|
20240112,092600,6606937660,6890,6960,6960,6860,58945
|
|
20240112,092500,6199939990,6960,6970,6970,6950,13372
|
|
20240112,092400,6106937650,6950,6990,6990,6950,16382
|
|
20240112,092300,5992866150,6980,7000,7000,6970,6405
|
|
20240112,092200,5948149600,6990,7000,7000,6960,8656
|
|
20240112,092100,5887765960,6970,7030,7040,6970,13227
|
|
20240112,092000,5795179340,7040,7040,7050,7030,2372
|
|
20240112,091900,5778494800,7040,7040,7080,7040,4781
|
|
20240112,091800,5744783970,7050,7050,7060,7040,6208
|
|
20240112,091700,5701039480,7050,7000,7100,7000,14603
|
|
20240112,091600,5597989190,7000,7010,7010,6960,12853
|
|
20240112,091500,5508117940,7010,7000,7010,6950,60650
|
|
20240112,091400,5085754660,6990,7010,7010,6990,12297
|
|
20240112,091300,4999707410,7010,7020,7030,6960,57022
|
|
20240112,091200,4600994610,7020,7020,7050,7010,19295
|
|
20240112,091100,4465394510,7020,7090,7100,7020,56704
|
|
20240112,091000,4065349220,7090,7110,7120,7090,23334
|
|
20240112,090900,3899623220,7110,7120,7150,7110,15043
|
|
20240112,090800,3792503600,7140,7150,7160,7120,17783
|
|
20240112,090700,3665631480,7150,7170,7170,7150,8325
|
|
20240112,090600,3605997930,7170,7170,7180,7130,29371
|
|
20240112,090500,3395763740,7180,7130,7200,7120,13120
|
|
20240112,090400,3301871390,7130,7080,7150,7070,41468
|
|
20240112,090300,3007467760,7080,7210,7210,7070,119901
|
|
20240112,090200,2152747300,7210,7260,7290,7210,45784
|
|
20240112,090100,1821392660,7250,7300,7330,7230,72227
|
|
20240112,090000,1296090040,7300,7280,7350,7260,177778
|