620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,191700,7647869870,6460,6460,6460,6460,25692
|
|
20250113,191600,7647869870,6460,6460,6460,6460,0
|
|
20250113,191500,7647869870,6460,6460,6460,6460,0
|
|
20250113,191400,7647869870,6460,6460,6460,6460,0
|
|
20250113,191300,7647869870,6460,6460,6460,6460,0
|
|
20250113,191200,7647869870,6460,6460,6460,6460,0
|
|
20250113,191100,7647869870,6460,6460,6460,6460,0
|
|
20250113,191000,7647869870,6460,6460,6460,6460,0
|
|
20250113,190900,7647869870,6460,6460,6460,6460,0
|
|
20250113,190800,7647869870,6460,6460,6460,6460,0
|
|
20250113,190700,7647869870,6460,6460,6460,6460,0
|
|
20250113,190600,7647869870,6460,6460,6460,6460,0
|
|
20250113,190500,7647869870,6460,6460,6460,6460,0
|
|
20250113,190400,7647869870,6460,6460,6460,6460,0
|
|
20250113,190300,7647869870,6460,6460,6460,6460,0
|
|
20250113,190200,7647869870,6460,6460,6460,6460,0
|
|
20250113,190100,7647869870,6460,6460,6460,6460,0
|
|
20250113,190000,7647869870,6460,6460,6460,6460,0
|
|
20250113,185900,7647869870,6460,6460,6460,6460,0
|
|
20250113,185800,7647869870,6460,6460,6460,6460,0
|
|
20250113,185700,7647869870,6460,6460,6460,6460,0
|
|
20250113,185600,7647869870,6460,6460,6460,6460,0
|
|
20250113,185500,7647869870,6460,6460,6460,6460,0
|
|
20250113,185400,7647869870,6460,6460,6460,6460,0
|
|
20250113,185300,7647869870,6460,6460,6460,6460,0
|
|
20250113,185200,7647869870,6460,6460,6460,6460,0
|
|
20250113,185100,7647869870,6460,6460,6460,6460,0
|
|
20250113,185000,7647869870,6460,6460,6460,6460,0
|
|
20250113,184900,7647869870,6460,6460,6460,6460,0
|
|
20250113,184800,7647869870,6460,6460,6460,6460,0
|
|
20250113,184700,7647869870,6460,6460,6460,6460,25692
|
|
20250113,184600,7647869870,6460,6460,6460,6460,0
|
|
20250113,184500,7647869870,6460,6460,6460,6460,0
|
|
20250113,184400,7647869870,6460,6460,6460,6460,0
|
|
20250113,184300,7647869870,6460,6460,6460,6460,0
|
|
20250113,184200,7647869870,6460,6460,6460,6460,0
|
|
20250113,184100,7647869870,6460,6460,6460,6460,0
|
|
20250113,184000,7647869870,6460,6460,6460,6460,0
|
|
20250113,183900,7647869870,6460,6460,6460,6460,0
|
|
20250113,183800,7647869870,6460,6460,6460,6460,0
|
|
20250113,183700,7647869870,6460,6460,6460,6460,0
|
|
20250113,183600,7647869870,6460,6460,6460,6460,0
|
|
20250113,183500,7647869870,6460,6460,6460,6460,0
|
|
20250113,183400,7647869870,6460,6460,6460,6460,0
|
|
20250113,183300,7647869870,6460,6460,6460,6460,0
|
|
20250113,183200,7647869870,6460,6460,6460,6460,0
|
|
20250113,183100,7647869870,6460,6460,6460,6460,0
|
|
20250113,183000,7647869870,6460,6460,6460,6460,0
|
|
20250113,182900,7647869870,6460,6460,6460,6460,0
|
|
20250113,182800,7647869870,6460,6460,6460,6460,0
|
|
20250113,182700,7647869870,6460,6460,6460,6460,0
|
|
20250113,182600,7647869870,6460,6460,6460,6460,0
|
|
20250113,182500,7647869870,6460,6460,6460,6460,0
|
|
20250113,182400,7647869870,6460,6460,6460,6460,0
|
|
20250113,182300,7647869870,6460,6460,6460,6460,0
|
|
20250113,182200,7647869870,6460,6460,6460,6460,0
|
|
20250113,182100,7647869870,6460,6460,6460,6460,0
|
|
20250113,182000,7647869870,6460,6460,6460,6460,0
|
|
20250113,181900,7647869870,6460,6460,6460,6460,0
|
|
20250113,181800,7647869870,6460,6460,6460,6460,0
|
|
20250113,181700,7647869870,6460,6460,6460,6460,25692
|
|
20250113,181600,7647869870,6460,6460,6460,6460,0
|
|
20250113,181500,7647869870,6460,6460,6460,6460,0
|
|
20250113,181400,7647869870,6460,6460,6460,6460,0
|
|
20250113,181300,7647869870,6460,6460,6460,6460,0
|
|
20250113,181200,7647869870,6460,6460,6460,6460,0
|
|
20250113,181100,7647869870,6460,6460,6460,6460,0
|
|
20250113,181000,7647869870,6460,6460,6460,6460,0
|
|
20250113,180900,7647869870,6460,6460,6460,6460,0
|
|
20250113,180800,7647869870,6460,6460,6460,6460,0
|
|
20250113,180700,7647869870,6460,6460,6460,6460,0
|
|
20250113,180600,7647869870,6460,6460,6460,6460,0
|
|
20250113,180500,7647869870,6460,6460,6460,6460,0
|
|
20250113,180400,7647869870,6460,6460,6460,6460,0
|
|
20250113,180300,7647869870,6460,6460,6460,6460,0
|
|
20250113,180200,7647869870,6460,6460,6460,6460,0
|
|
20250113,180100,7647869870,6460,6460,6460,6460,0
|
|
20250113,180000,7647869870,6460,6460,6460,6460,0
|
|
20250113,175900,7647869870,6460,6460,6460,6460,0
|
|
20250113,175800,7647869870,6460,6460,6460,6460,0
|
|
20250113,175700,7647869870,6460,6460,6460,6460,0
|
|
20250113,175600,7647869870,6460,6460,6460,6460,0
|
|
20250113,175500,7647869870,6460,6460,6460,6460,0
|
|
20250113,175400,7647869870,6460,6460,6460,6460,0
|
|
20250113,175300,7647869870,6460,6460,6460,6460,0
|
|
20250113,175200,7647869870,6460,6460,6460,6460,0
|
|
20250113,175100,7647869870,6460,6460,6460,6460,0
|
|
20250113,175000,7647869870,6460,6460,6460,6460,0
|
|
20250113,174900,7647869870,6460,6460,6460,6460,0
|
|
20250113,174800,7647869870,6460,6460,6460,6460,0
|
|
20250113,174700,7647869870,6460,6460,6460,6460,25692
|
|
20250113,174600,7647869870,6460,6460,6460,6460,0
|
|
20250113,174500,7647869870,6460,6460,6460,6460,0
|
|
20250113,174400,7647869870,6460,6460,6460,6460,0
|
|
20250113,174300,7647869870,6460,6460,6460,6460,0
|
|
20250113,174200,7647869870,6460,6460,6460,6460,0
|
|
20250113,174100,7647869870,6460,6460,6460,6460,0
|
|
20250113,174000,7647869870,6460,6460,6460,6460,0
|
|
20250113,173900,7647869870,6460,6460,6460,6460,0
|
|
20250113,173800,7647869870,6460,6460,6460,6460,0
|
|
20250113,173700,7647869870,6460,6460,6460,6460,0
|
|
20250113,173600,7647869870,6460,6460,6460,6460,0
|
|
20250113,173500,7647869870,6460,6460,6460,6460,0
|
|
20250113,173400,7647869870,6460,6460,6460,6460,0
|
|
20250113,173300,7647869870,6460,6460,6460,6460,0
|
|
20250113,173200,7647869870,6460,6460,6460,6460,0
|
|
20250113,173100,7647869870,6460,6460,6460,6460,0
|
|
20250113,173000,7647869870,6460,6460,6460,6460,0
|
|
20250113,172900,7647869870,6460,6460,6460,6460,0
|
|
20250113,172800,7647869870,6460,6460,6460,6460,0
|
|
20250113,172700,7647869870,6460,6460,6460,6460,0
|
|
20250113,172600,7647869870,6460,6460,6460,6460,0
|
|
20250113,172500,7647869870,6460,6460,6460,6460,0
|
|
20250113,172400,7647869870,6460,6460,6460,6460,0
|
|
20250113,172300,7647869870,6460,6460,6460,6460,0
|
|
20250113,172200,7647869870,6460,6460,6460,6460,0
|
|
20250113,172100,7647869870,6460,6460,6460,6460,0
|
|
20250113,172000,7647869870,6460,6460,6460,6460,0
|
|
20250113,171900,7647869870,6460,6460,6460,6460,0
|
|
20250113,171800,7647869870,6460,6460,6460,6460,0
|
|
20250113,171700,7647869870,6460,6460,6460,6460,25692
|
|
20250113,171600,7647869870,6460,6460,6460,6460,0
|
|
20250113,171500,7647869870,6460,6460,6460,6460,0
|
|
20250113,171400,7647869870,6460,6460,6460,6460,0
|
|
20250113,171300,7647869870,6460,6460,6460,6460,0
|
|
20250113,171200,7647869870,6460,6460,6460,6460,0
|
|
20250113,171100,7647869870,6460,6460,6460,6460,0
|
|
20250113,171000,7647869870,6460,6460,6460,6460,0
|
|
20250113,170900,7647869870,6460,6460,6460,6460,0
|
|
20250113,170800,7647869870,6460,6460,6460,6460,0
|
|
20250113,170700,7647869870,6460,6460,6460,6460,0
|
|
20250113,170600,7647869870,6460,6460,6460,6460,0
|
|
20250113,170500,7647869870,6460,6460,6460,6460,0
|
|
20250113,170400,7647869870,6460,6460,6460,6460,0
|
|
20250113,170300,7647869870,6460,6460,6460,6460,0
|
|
20250113,170200,7647869870,6460,6460,6460,6460,0
|
|
20250113,170100,7647869870,6460,6460,6460,6460,0
|
|
20250113,170000,7647869870,6460,6460,6460,6460,0
|
|
20250113,165900,7647869870,6460,6460,6460,6460,0
|
|
20250113,165800,7647869870,6460,6460,6460,6460,0
|
|
20250113,165700,7647869870,6460,6460,6460,6460,0
|
|
20250113,165600,7647869870,6460,6460,6460,6460,0
|
|
20250113,165500,7647869870,6460,6460,6460,6460,0
|
|
20250113,165400,7647869870,6460,6460,6460,6460,0
|
|
20250113,165300,7647869870,6460,6460,6460,6460,0
|
|
20250113,165200,7647869870,6460,6460,6460,6460,0
|
|
20250113,165100,7647869870,6460,6460,6460,6460,0
|
|
20250113,165000,7647869870,6460,6460,6460,6460,0
|
|
20250113,164900,7647869870,6460,6460,6460,6460,0
|
|
20250113,164800,7647869870,6460,6460,6460,6460,0
|
|
20250113,164700,7647869870,6460,6460,6460,6460,25692
|
|
20250113,164600,7647869870,6460,6460,6460,6460,0
|
|
20250113,164500,7647869870,6460,6460,6460,6460,0
|
|
20250113,164400,7647869870,6460,6460,6460,6460,0
|
|
20250113,164300,7647869870,6460,6460,6460,6460,0
|
|
20250113,164200,7647869870,6460,6460,6460,6460,0
|
|
20250113,164100,7647869870,6460,6460,6460,6460,0
|
|
20250113,164000,7647869870,6460,6460,6460,6460,0
|
|
20250113,163900,7647869870,6460,6460,6460,6460,0
|
|
20250113,163800,7647869870,6460,6460,6460,6460,0
|
|
20250113,163700,7647869870,6460,6460,6460,6460,0
|
|
20250113,163600,7647869870,6460,6460,6460,6460,0
|
|
20250113,163500,7647869870,6460,6460,6460,6460,0
|
|
20250113,163400,7647869870,6460,6460,6460,6460,0
|
|
20250113,163300,7647869870,6460,6460,6460,6460,0
|
|
20250113,163200,7647869870,6460,6460,6460,6460,0
|
|
20250113,163100,7647869870,6460,6460,6460,6460,0
|
|
20250113,163000,7647869870,6460,6460,6460,6460,0
|
|
20250113,162900,7647869870,6460,6460,6460,6460,0
|
|
20250113,162800,7647869870,6460,6460,6460,6460,0
|
|
20250113,162700,7647869870,6460,6460,6460,6460,0
|
|
20250113,162600,7647869870,6460,6460,6460,6460,0
|
|
20250113,162500,7647869870,6460,6460,6460,6460,0
|
|
20250113,162400,7647869870,6460,6460,6460,6460,0
|
|
20250113,162300,7647869870,6460,6460,6460,6460,0
|
|
20250113,162200,7647869870,6460,6460,6460,6460,0
|
|
20250113,162100,7647869870,6460,6460,6460,6460,0
|
|
20250113,162000,7647869870,6460,6460,6460,6460,0
|
|
20250113,161900,7647869870,6460,6460,6460,6460,0
|
|
20250113,161800,7647869870,6460,6460,6460,6460,0
|
|
20250113,161700,7647869870,6460,6460,6460,6460,25692
|
|
20250113,161600,7647869870,6460,6460,6460,6460,0
|
|
20250113,161500,7647869870,6460,6460,6460,6460,0
|
|
20250113,161400,7647869870,6460,6460,6460,6460,0
|
|
20250113,161300,7647869870,6460,6460,6460,6460,0
|
|
20250113,161200,7647869870,6460,6460,6460,6460,0
|
|
20250113,161100,7647869870,6460,6460,6460,6460,0
|
|
20250113,161000,7647869870,6460,6460,6460,6460,0
|
|
20250113,160900,7647869870,6460,6460,6460,6460,0
|
|
20250113,160800,7647869870,6460,6460,6460,6460,0
|
|
20250113,160700,7647869870,6460,6460,6460,6460,0
|
|
20250113,160600,7647869870,6460,6460,6460,6460,0
|
|
20250113,160500,7647869870,6460,6460,6460,6460,0
|
|
20250113,160400,7647869870,6460,6460,6460,6460,0
|
|
20250113,160300,7647869870,6460,6460,6460,6460,0
|
|
20250113,160200,7647869870,6460,6460,6460,6460,0
|
|
20250113,160100,7647869870,6460,6460,6460,6460,0
|
|
20250113,160000,7647869870,6460,6460,6460,6460,0
|
|
20250113,155900,7647869870,6460,6460,6460,6460,0
|
|
20250113,155800,7647869870,6460,6460,6460,6460,0
|
|
20250113,155700,7647869870,6460,6460,6460,6460,0
|
|
20250113,155600,7647869870,6460,6460,6460,6460,0
|
|
20250113,155500,7647869870,6460,6460,6460,6460,0
|
|
20250113,155400,7647869870,6460,6460,6460,6460,0
|
|
20250113,155300,7647869870,6460,6460,6460,6460,0
|
|
20250113,155200,7647869870,6460,6460,6460,6460,0
|
|
20250113,155100,7647869870,6460,6460,6460,6460,0
|
|
20250113,155000,7647869870,6460,6460,6460,6460,0
|
|
20250113,154900,7647869870,6460,6460,6460,6460,0
|
|
20250113,154800,7647869870,6460,6460,6460,6460,0
|
|
20250113,154700,7647869870,6460,6460,6460,6460,25692
|
|
20250113,154600,7647869870,6460,6460,6460,6460,0
|
|
20250113,154500,7647869870,6460,6460,6460,6460,0
|
|
20250113,154400,7647869870,6460,6460,6460,6460,0
|
|
20250113,154300,7647869870,6460,6460,6460,6460,0
|
|
20250113,154200,7647869870,6460,6460,6460,6460,0
|
|
20250113,154100,7647869870,6460,6460,6460,6460,0
|
|
20250113,154000,7647869870,6460,6460,6460,6460,0
|
|
20250113,153900,7647869870,6460,6460,6460,6460,0
|
|
20250113,153800,7647869870,6460,6460,6460,6460,0
|
|
20250113,153700,7647869870,6460,6460,6460,6460,0
|
|
20250113,153600,7647869870,6460,6460,6460,6460,0
|
|
20250113,153500,7647869870,6460,6460,6460,6460,0
|
|
20250113,153400,7647869870,6460,6460,6460,6460,0
|
|
20250113,153300,7647869870,6460,6460,6460,6460,0
|
|
20250113,153200,7647869870,6460,6460,6460,6460,0
|
|
20250113,153100,7647869870,6460,6460,6460,6460,0
|
|
20250113,153000,7647869870,6460,6460,6460,6460,25692
|
|
20250113,152900,7481899550,6430,6430,6430,6430,0
|
|
20250113,152800,7481899550,6430,6430,6430,6430,0
|
|
20250113,152700,7481899550,6430,6430,6430,6430,0
|
|
20250113,152600,7481899550,6430,6430,6430,6430,0
|
|
20250113,152500,7481899550,6430,6430,6430,6430,0
|
|
20250113,152400,7481899550,6430,6430,6430,6430,0
|
|
20250113,152300,7481899550,6430,6430,6430,6430,0
|
|
20250113,152200,7481899550,6430,6430,6430,6430,0
|
|
20250113,152100,7481899550,6430,6430,6430,6430,0
|
|
20250113,152000,7481899550,6430,6430,6430,6430,0
|
|
20250113,151900,7481899550,6430,6440,6440,6420,6966
|
|
20250113,151800,7437106960,6440,6440,6450,6430,7103
|
|
20250113,151700,7391394440,6440,6450,6450,6440,2965
|
|
20250113,151600,7372280960,6440,6440,6450,6430,835
|
|
20250113,151500,7366901570,6440,6440,6450,6430,1178
|
|
20250113,151400,7359320310,6440,6450,6450,6440,3769
|
|
20250113,151300,7335042060,6450,6460,6460,6440,1538
|
|
20250113,151200,7325121860,6460,6450,6460,6440,1480
|
|
20250113,151100,7315573180,6440,6430,6450,6430,520
|
|
20250113,151000,7312224380,6430,6460,6460,6430,11064
|
|
20250113,150900,7240949750,6450,6450,6460,6440,1480
|
|
20250113,150800,7231405580,6450,6480,6480,6450,19722
|
|
20250113,150700,7103700280,6480,6480,6500,6480,3466
|
|
20250113,150600,7081212870,6490,6500,6510,6480,7575
|
|
20250113,150500,7032029400,6500,6510,6510,6490,9749
|
|
20250113,150400,6968667170,6510,6520,6520,6490,7330
|
|
20250113,150300,6920991450,6520,6510,6560,6510,20956
|
|
20250113,150200,6784007450,6510,6460,6510,6460,21236
|
|
20250113,150100,6646174350,6460,6460,6460,6450,3876
|
|
20250113,150000,6621135400,6460,6460,6470,6450,3785
|
|
20250113,145900,6596685520,6460,6440,6460,6440,2281
|
|
20250113,145800,6581972840,6440,6440,6450,6440,244
|
|
20250113,145700,6580401370,6450,6450,6450,6440,5269
|
|
20250113,145600,6546418330,6440,6440,6440,6430,6174
|
|
20250113,145500,6506669790,6440,6420,6440,6420,1264
|
|
20250113,145400,6498541700,6420,6440,6440,6420,493
|
|
20250113,145300,6495369210,6440,6420,6440,6420,6037
|
|
20250113,145200,6456514680,6420,6420,6420,6410,113
|
|
20250113,145100,6455789420,6420,6430,6430,6420,2307
|
|
20250113,145000,6440976910,6420,6430,6440,6420,11126
|
|
20250113,144900,6369469860,6430,6420,6430,6420,282
|
|
20250113,144800,6367658830,6420,6410,6430,6410,1827
|
|
20250113,144700,6355932480,6420,6420,6420,6410,2318
|
|
20250113,144600,6341070920,6410,6410,6420,6410,188
|
|
20250113,144500,6339865830,6410,6430,6430,6410,7884
|
|
20250113,144400,6289293970,6430,6420,6430,6420,125
|
|
20250113,144300,6288490460,6430,6430,6430,6420,932
|
|
20250113,144200,6282498460,6430,6430,6430,6420,896
|
|
20250113,144100,6276745690,6430,6420,6430,6420,305
|
|
20250113,144000,6274786680,6430,6430,6430,6410,1309
|
|
20250113,143900,6266385720,6430,6420,6430,6420,1675
|
|
20250113,143800,6255632200,6420,6420,6420,6410,1456
|
|
20250113,143700,6246284900,6420,6420,6420,6420,733
|
|
20250113,143600,6241579040,6420,6410,6420,6410,1358
|
|
20250113,143500,6232864930,6410,6400,6430,6400,4403
|
|
20250113,143400,6204601010,6410,6410,6410,6410,2114
|
|
20250113,143300,6191050270,6420,6380,6420,6380,1937
|
|
20250113,143200,6178641980,6380,6380,6380,6370,1149
|
|
20250113,143100,6171311640,6380,6390,6390,6380,2145
|
|
20250113,143000,6157626510,6390,6380,6390,6380,89
|
|
20250113,142900,6157058530,6390,6390,6400,6380,2665
|
|
20250113,142800,6140028750,6390,6390,6390,6390,617
|
|
20250113,142700,6136086120,6380,6390,6390,6380,7
|
|
20250113,142600,6136041450,6390,6380,6390,6380,26
|
|
20250113,142500,6135875510,6380,6390,6390,6380,612
|
|
20250113,142400,6131970810,6380,6390,6390,6380,3246
|
|
20250113,142300,6111247940,6390,6400,6400,6390,344
|
|
20250113,142200,6109048460,6400,6400,6400,6400,0
|
|
20250113,142100,6109048460,6400,6400,6410,6400,220
|
|
20250113,142000,6107640280,6410,6380,6410,6380,630
|
|
20250113,141900,6103618010,6390,6400,6400,6380,1851
|
|
20250113,141800,6091790780,6400,6410,6410,6390,1860
|
|
20250113,141700,6079891580,6400,6410,6410,6400,910
|
|
20250113,141600,6074058630,6400,6410,6420,6400,1201
|
|
20250113,141500,6066369310,6410,6400,6420,6400,463
|
|
20250113,141400,6063402230,6400,6400,6400,6390,576
|
|
20250113,141300,6059716830,6400,6400,6400,6400,4
|
|
20250113,141200,6059691230,6390,6400,6410,6390,1898
|
|
20250113,141100,6047545740,6410,6410,6410,6400,326
|
|
20250113,141000,6045456680,6400,6430,6430,6400,60
|
|
20250113,140900,6045072320,6400,6430,6430,6400,1968
|
|
20250113,140800,6032439140,6430,6430,6430,6420,526
|
|
20250113,140700,6029057160,6430,6430,6440,6430,1147
|
|
20250113,140600,6021681800,6430,6450,6450,6430,1368
|
|
20250113,140500,6012859350,6450,6440,6450,6440,8482
|
|
20250113,140400,5958220940,6440,6420,6440,6420,6046
|
|
20250113,140300,5919370250,6420,6410,6420,6410,3170
|
|
20250113,140200,5899030360,6400,6400,6400,6400,510
|
|
20250113,140100,5895766360,6400,6400,6400,6400,0
|
|
20250113,140000,5895766360,6400,6400,6400,6400,2
|
|
20250113,135900,5895753560,6410,6410,6410,6410,259
|
|
20250113,135800,5894093370,6410,6410,6410,6400,54
|
|
20250113,135700,5893747240,6400,6400,6410,6400,464
|
|
20250113,135600,5890773110,6400,6410,6410,6400,4137
|
|
20250113,135500,5864260200,6420,6420,6420,6420,53
|
|
20250113,135400,5863919940,6410,6420,6420,6410,255
|
|
20250113,135300,5862282860,6420,6430,6430,6420,1353
|
|
20250113,135200,5853596590,6410,6420,6420,6410,2039
|
|
20250113,135100,5840513050,6430,6430,6430,6430,1153
|
|
20250113,135000,5833099260,6430,6430,6430,6430,1834
|
|
20250113,134900,5821306640,6430,6410,6430,6410,4259
|
|
20250113,134800,5793939670,6430,6420,6430,6410,346
|
|
20250113,134700,5791718860,6420,6410,6430,6410,2052
|
|
20250113,134600,5778543370,6410,6400,6410,6400,1470
|
|
20250113,134500,5769121250,6400,6400,6410,6400,57
|
|
20250113,134400,5768756350,6400,6400,6410,6400,333
|
|
20250113,134300,5766625140,6410,6410,6410,6410,225
|
|
20250113,134200,5765182890,6400,6410,6410,6400,300
|
|
20250113,134100,5763261890,6410,6410,6410,6400,300
|
|
20250113,134000,5761340390,6400,6380,6400,6380,3202
|
|
20250113,133900,5740862860,6380,6380,6390,6380,3040
|
|
20250113,133800,5721467610,6380,6380,6390,6380,156
|
|
20250113,133700,5720472130,6390,6380,6390,6380,314
|
|
20250113,133600,5718466930,6380,6380,6390,6380,209
|
|
20250113,133500,5717133410,6380,6400,6400,6380,1421
|
|
20250113,133400,5708058240,6400,6400,6400,6400,112
|
|
20250113,133300,5707341440,6390,6400,6400,6390,261
|
|
20250113,133200,5705671540,6400,6390,6400,6390,22
|
|
20250113,133100,5705530940,6390,6390,6390,6390,282
|
|
20250113,133000,5703728960,6390,6380,6400,6380,753
|
|
20250113,132900,5698917570,6390,6380,6390,6380,773
|
|
20250113,132800,5693985480,6380,6380,6380,6370,65
|
|
20250113,132700,5693570790,6380,6390,6390,6360,15537
|
|
20250113,132600,5594549450,6390,6390,6390,6390,1642
|
|
20250113,132500,5584057070,6380,6380,6390,6380,964
|
|
20250113,132400,5577905550,6380,6390,6390,6380,1315
|
|
20250113,132300,5569508170,6400,6400,6400,6390,106
|
|
20250113,132200,5568830400,6390,6390,6390,6390,433
|
|
20250113,132100,5566063530,6390,6400,6400,6380,6627
|
|
20250113,132000,5523746380,6390,6390,6410,6390,620
|
|
20250113,131900,5519784320,6390,6400,6400,6390,6104
|
|
20250113,131800,5480765670,6400,6400,6410,6400,1524
|
|
20250113,131700,5471011990,6410,6410,6410,6410,1022
|
|
20250113,131600,5464460970,6410,6410,6410,6410,845
|
|
20250113,131500,5459044520,6400,6410,6410,6400,691
|
|
20250113,131400,5454619320,6410,6400,6410,6400,192
|
|
20250113,131300,5453388610,6400,6400,6400,6400,2264
|
|
20250113,131200,5438899010,6400,6400,6410,6400,70
|
|
20250113,131100,5438450710,6410,6400,6410,6400,18
|
|
20250113,131000,5438335340,6400,6410,6410,6400,46
|
|
20250113,130900,5438040490,6410,6420,6420,6410,247
|
|
20250113,130800,5436457210,6420,6420,6420,6410,67
|
|
20250113,130700,5436027140,6410,6400,6420,6400,58
|
|
20250113,130600,5435655260,6400,6400,6420,6400,583
|
|
20250113,130500,5431921570,6420,6400,6420,6390,2801
|
|
20250113,130400,5413994260,6400,6400,6410,6400,1205
|
|
20250113,130300,5406281800,6400,6410,6410,6400,5117
|
|
20250113,130200,5373532930,6410,6400,6410,6400,885
|
|
20250113,130100,5367865930,6400,6410,6410,6400,1082
|
|
20250113,130000,5360939590,6410,6400,6410,6400,421
|
|
20250113,125900,5358243190,6420,6400,6420,6400,610
|
|
20250113,125800,5354337910,6400,6410,6420,6400,794
|
|
20250113,125700,5349248270,6410,6400,6410,6400,77
|
|
20250113,125600,5348755440,6400,6410,6410,6400,2541
|
|
20250113,125500,5332474940,6410,6410,6410,6410,772
|
|
20250113,125400,5327526420,6410,6410,6410,6410,1201
|
|
20250113,125300,5319828010,6410,6430,6430,6410,31
|
|
20250113,125200,5319629280,6410,6420,6430,6410,656
|
|
20250113,125100,5315420280,6430,6430,6440,6430,1378
|
|
20250113,125000,5306547500,6430,6430,6430,6430,20
|
|
20250113,124900,5306418900,6430,6440,6440,6410,578
|
|
20250113,124800,5302708000,6440,6440,6440,6420,569
|
|
20250113,124700,5299052640,6420,6420,6440,6420,2235
|
|
20250113,124600,5284677180,6420,6400,6440,6400,2341
|
|
20250113,124500,5269619940,6410,6420,6420,6400,818
|
|
20250113,124400,5264378430,6420,6420,6420,6400,5205
|
|
20250113,124300,5231058390,6420,6410,6420,6410,322
|
|
20250113,124200,5228991320,6410,6410,6410,6410,1159
|
|
20250113,124100,5221562130,6410,6410,6410,6400,885
|
|
20250113,124000,5215889930,6410,6400,6410,6400,110
|
|
20250113,123900,5215185830,6400,6410,6410,6400,3111
|
|
20250113,123800,5195275140,6410,6410,6410,6400,274
|
|
20250113,123700,5193521510,6400,6420,6420,6400,1303
|
|
20250113,123600,5185169180,6420,6410,6420,6410,423
|
|
20250113,123500,5182454250,6420,6430,6430,6420,1360
|
|
20250113,123400,5173717210,6430,6400,6430,6400,2260
|
|
20250113,123300,5159198430,6400,6410,6410,6400,971
|
|
20250113,123200,5152983960,6400,6410,6410,6400,1507
|
|
20250113,123100,5143339020,6420,6410,6420,6410,11
|
|
20250113,123000,5143268410,6400,6400,6400,6400,1129
|
|
20250113,122900,5136042810,6400,6400,6410,6400,1781
|
|
20250113,122800,5124642930,6400,6410,6410,6400,457
|
|
20250113,122700,5121718110,6410,6410,6410,6410,3326
|
|
20250113,122600,5100398450,6410,6410,6410,6410,900
|
|
20250113,122500,5094629450,6410,6420,6420,6410,664
|
|
20250113,122400,5090368210,6420,6420,6420,6420,228
|
|
20250113,122300,5088904450,6410,6400,6410,6400,1358
|
|
20250113,122200,5080200450,6400,6410,6410,6400,246
|
|
20250113,122100,5078625940,6400,6410,6420,6400,1149
|
|
20250113,122000,5071260820,6400,6390,6400,6390,21
|
|
20250113,121900,5071126430,6390,6380,6390,6380,6887
|
|
20250113,121800,5027140950,6380,6390,6390,6380,7923
|
|
20250113,121700,4976547230,6390,6410,6410,6390,17561
|
|
20250113,121600,4864097510,6410,6430,6430,6410,2438
|
|
20250113,121500,4848467850,6410,6420,6430,6410,2278
|
|
20250113,121400,4833842970,6420,6410,6420,6410,158
|
|
20250113,121300,4832830120,6420,6420,6420,6420,155
|
|
20250113,121200,4831835020,6430,6420,6430,6410,641
|
|
20250113,121100,4827720510,6410,6420,6420,6410,606
|
|
20250113,121000,4823832990,6440,6440,6440,6440,1
|
|
20250113,120900,4823826550,6420,6430,6430,6420,5000
|
|
20250113,120800,4791725780,6430,6440,6440,6430,123
|
|
20250113,120700,4790934660,6430,6430,6430,6430,120
|
|
20250113,120600,4790163060,6410,6420,6420,6410,3984
|
|
20250113,120500,4764596270,6420,6420,6420,6420,760
|
|
20250113,120400,4759717070,6420,6420,6420,6420,152
|
|
20250113,120300,4758741230,6430,6430,6430,6420,465
|
|
20250113,120200,4755755800,6430,6440,6440,6430,906
|
|
20250113,120100,4749928140,6440,6430,6440,6430,131
|
|
20250113,120000,4749085800,6430,6430,6430,6430,405
|
|
20250113,115900,4746481650,6430,6440,6440,6430,376
|
|
20250113,115800,4744063220,6440,6440,6440,6440,50
|
|
20250113,115700,4743741220,6440,6430,6440,6430,569
|
|
20250113,115600,4740082470,6420,6430,6430,6420,211
|
|
20250113,115500,4738725750,6420,6420,6420,6420,661
|
|
20250113,115400,4734482130,6420,6420,6430,6420,3355
|
|
20250113,115300,4712942640,6420,6410,6420,6410,3240
|
|
20250113,115200,4692173980,6420,6420,6420,6410,273
|
|
20250113,115100,4690422030,6420,6420,6420,6420,3
|
|
20250113,115000,4690402770,6430,6410,6430,6410,204
|
|
20250113,114900,4689091250,6410,6420,6420,6410,458
|
|
20250113,114800,4686152420,6420,6420,6420,6420,36
|
|
20250113,114700,4685921300,6410,6420,6420,6410,1016
|
|
20250113,114600,4679408600,6420,6420,6430,6420,378
|
|
20250113,114500,4676981340,6430,6430,6430,6430,1460
|
|
20250113,114400,4667593540,6430,6430,6430,6420,483
|
|
20250113,114300,4664492280,6430,6430,6430,6430,0
|
|
20250113,114200,4664492280,6430,6430,6430,6410,265
|
|
20250113,114100,4662790110,6410,6420,6430,6410,5065
|
|
20250113,114000,4630309450,6420,6420,6420,6420,35
|
|
20250113,113900,4630084750,6420,6430,6430,6420,1064
|
|
20250113,113800,4623252760,6430,6420,6430,6420,23
|
|
20250113,113700,4623104980,6430,6420,6430,6410,157
|
|
20250113,113600,4622097110,6420,6420,6420,6420,163
|
|
20250113,113500,4621050650,6420,6410,6420,6410,189
|
|
20250113,113400,4619837460,6410,6420,6420,6410,829
|
|
20250113,113300,4614515650,6420,6410,6420,6410,107
|
|
20250113,113200,4613828730,6420,6420,6430,6420,77
|
|
20250113,113100,4613334370,6410,6410,6410,6410,0
|
|
20250113,113000,4613334370,6410,6430,6430,6410,11638
|
|
20250113,112900,4538685420,6430,6430,6430,6420,1157
|
|
20250113,112800,4531256430,6420,6420,6420,6420,690
|
|
20250113,112700,4526826630,6420,6430,6430,6420,451
|
|
20250113,112600,4523926900,6440,6440,6440,6440,52
|
|
20250113,112500,4523592020,6440,6430,6440,6430,257
|
|
20250113,112400,4521938490,6430,6430,6430,6430,880
|
|
20250113,112300,4516280090,6430,6440,6440,6430,63
|
|
20250113,112200,4515874900,6430,6430,6440,6430,929
|
|
20250113,112100,4509901410,6430,6430,6440,6420,2291
|
|
20250113,112000,4495166380,6430,6430,6430,6430,24
|
|
20250113,111900,4495012060,6440,6440,6440,6420,1048
|
|
20250113,111800,4488280380,6440,6430,6440,6430,303
|
|
20250113,111700,4486329090,6440,6430,6440,6430,194
|
|
20250113,111600,4485080550,6420,6430,6440,6420,423
|
|
20250113,111500,4482360210,6430,6430,6430,6420,2050
|
|
20250113,111400,4469191310,6420,6430,6430,6420,193
|
|
20250113,111300,4467951540,6430,6440,6440,6430,92
|
|
20250113,111200,4467359880,6430,6430,6430,6420,99
|
|
20250113,111100,4466723350,6430,6430,6430,6420,175
|
|
20250113,111000,4465599390,6420,6420,6430,6420,346
|
|
20250113,110900,4463376300,6420,6430,6430,6420,296
|
|
20250113,110800,4461475780,6420,6430,6430,6420,179
|
|
20250113,110700,4460325850,6430,6420,6430,6420,848
|
|
20250113,110600,4454873330,6430,6430,6430,6420,118
|
|
20250113,110500,4454114990,6430,6440,6440,6430,263
|
|
20250113,110400,4452423880,6420,6440,6440,6420,1168
|
|
20250113,110300,4444913300,6430,6440,6440,6430,47
|
|
20250113,110200,4444610640,6420,6440,6440,6420,935
|
|
20250113,110100,4438598310,6440,6430,6440,6430,756
|
|
20250113,110000,4433734160,6430,6450,6450,6430,938
|
|
20250113,105900,4427693040,6450,6440,6450,6440,212
|
|
20250113,105800,4426325650,6430,6440,6450,6430,800
|
|
20250113,105700,4421179540,6450,6440,6450,6440,1955
|
|
20250113,105600,4408578770,6450,6440,6450,6440,157
|
|
20250113,105500,4407566680,6440,6440,6440,6440,360
|
|
20250113,105400,4405248280,6440,6450,6450,6440,252
|
|
20250113,105300,4403623900,6440,6450,6450,6440,423
|
|
20250113,105200,4400896300,6450,6450,6450,6450,90
|
|
20250113,105100,4400315800,6450,6440,6450,6430,3985
|
|
20250113,105000,4374635860,6450,6460,6460,6450,1015
|
|
20250113,104900,4368082160,6460,6450,6460,6450,303
|
|
20250113,104800,4366124880,6460,6430,6460,6430,1531
|
|
20250113,104700,4356260730,6440,6420,6440,6420,2343
|
|
20250113,104600,4341217050,6420,6410,6420,6400,1741
|
|
20250113,104500,4330052140,6410,6420,6420,6400,5408
|
|
20250113,104400,4295384320,6410,6410,6430,6410,1394
|
|
20250113,104300,4286438740,6410,6420,6420,6410,1234
|
|
20250113,104200,4278517530,6420,6440,6440,6410,19625
|
|
20250113,104100,4152350800,6440,6440,6440,6430,232
|
|
20250113,104000,4150857000,6430,6440,6440,6430,1143
|
|
20250113,103900,4143507010,6430,6440,6440,6430,1019
|
|
20250113,103800,4136950710,6450,6440,6450,6440,2209
|
|
20250113,103700,4122717000,6440,6440,6440,6440,1393
|
|
20250113,103600,4113746080,6450,6460,6460,6450,623
|
|
20250113,103500,4109726680,6440,6450,6460,6440,809
|
|
20250113,103400,4104515200,6440,6450,6460,6440,988
|
|
20250113,103300,4098151030,6450,6460,6460,6450,1295
|
|
20250113,103200,4089793850,6460,6460,6460,6450,1208
|
|
20250113,103100,4081990200,6460,6450,6460,6450,1043
|
|
20250113,103000,4075257870,6460,6450,6460,6450,1863
|
|
20250113,102900,4063234620,6450,6460,6460,6450,233
|
|
20250113,102800,4061731620,6460,6450,6460,6450,10
|
|
20250113,102700,4061667100,6440,6440,6440,6430,786
|
|
20250113,102600,4056611630,6440,6440,6440,6440,93
|
|
20250113,102500,4056012710,6430,6440,6440,6430,1717
|
|
20250113,102400,4044972370,6440,6440,6440,6430,731
|
|
20250113,102300,4040267800,6440,6440,6460,6430,1070
|
|
20250113,102200,4033369250,6440,6430,6440,6430,1540
|
|
20250113,102100,4023456270,6430,6440,6440,6420,766
|
|
20250113,102000,4018535090,6420,6440,6440,6420,3206
|
|
20250113,101900,3997937960,6420,6430,6430,6420,5660
|
|
20250113,101800,3961557720,6430,6460,6460,6430,4142
|
|
20250113,101700,3934884080,6460,6460,6460,6460,1431
|
|
20250113,101600,3925639820,6470,6480,6480,6470,2058
|
|
20250113,101500,3912323660,6480,6470,6480,6470,2305
|
|
20250113,101400,3897399820,6470,6460,6470,6460,1466
|
|
20250113,101300,3887916550,6460,6460,6470,6460,962
|
|
20250113,101200,3881694980,6460,6460,6470,6450,2412
|
|
20250113,101100,3866106420,6460,6440,6460,6430,6094
|
|
20250113,101000,3826816480,6440,6450,6450,6440,808
|
|
20250113,100900,3821612850,6450,6440,6450,6440,1218
|
|
20250113,100800,3813761120,6440,6430,6450,6430,4891
|
|
20250113,100700,3782250800,6420,6410,6430,6410,1849
|
|
20250113,100600,3770383210,6420,6410,6420,6410,1438
|
|
20250113,100500,3761165610,6410,6400,6410,6400,567
|
|
20250113,100400,3757536790,6410,6400,6410,6380,7275
|
|
20250113,100300,3711048720,6400,6400,6410,6390,1115
|
|
20250113,100200,3703919600,6400,6410,6410,6400,8771
|
|
20250113,100100,3647781990,6410,6410,6420,6410,3798
|
|
20250113,100000,3623434560,6410,6420,6420,6410,2659
|
|
20250113,095900,3606378660,6420,6400,6420,6400,6615
|
|
20250113,095800,3564031890,6400,6420,6440,6400,14519
|
|
20250113,095700,3471035850,6440,6440,6440,6410,6303
|
|
20250113,095600,3430620350,6440,6430,6440,6420,7062
|
|
20250113,095500,3385252290,6430,6450,6450,6430,726
|
|
20250113,095400,3380580020,6440,6440,6440,6440,128
|
|
20250113,095300,3379755700,6430,6440,6440,6430,3807
|
|
20250113,095200,3355271190,6440,6440,6440,6430,3073
|
|
20250113,095100,3335498000,6450,6450,6460,6450,1327
|
|
20250113,095000,3326933220,6450,6480,6480,6450,6152
|
|
20250113,094900,3287214260,6480,6480,6480,6470,1851
|
|
20250113,094800,3275230630,6460,6500,6500,6460,2186
|
|
20250113,094700,3261083650,6500,6480,6500,6460,2830
|
|
20250113,094600,3242774370,6480,6480,6480,6460,2464
|
|
20250113,094500,3226831480,6470,6470,6490,6470,513
|
|
20250113,094400,3223509610,6490,6470,6490,6460,1055
|
|
20250113,094300,3216692280,6460,6480,6480,6460,1922
|
|
20250113,094200,3204271200,6460,6490,6500,6460,1221
|
|
20250113,094100,3196342090,6490,6470,6490,6470,1184
|
|
20250113,094000,3188680530,6470,6470,6480,6460,1549
|
|
20250113,093900,3178661380,6470,6500,6500,6470,3535
|
|
20250113,093800,3155766460,6500,6510,6510,6480,3094
|
|
20250113,093700,3135668080,6510,6460,6510,6460,1973
|
|
20250113,093600,3122843900,6460,6480,6490,6460,4977
|
|
20250113,093500,3090618640,6480,6480,6490,6470,3488
|
|
20250113,093400,3068034380,6490,6490,6490,6490,503
|
|
20250113,093300,3064769910,6490,6520,6520,6480,7010
|
|
20250113,093200,3019195610,6520,6510,6520,6500,3591
|
|
20250113,093100,2995811020,6520,6470,6520,6470,3671
|
|
20250113,093000,2972003790,6470,6460,6470,6450,1214
|
|
20250113,092900,2964161180,6460,6460,6460,6450,1155
|
|
20250113,092800,2956699900,6470,6470,6470,6460,1194
|
|
20250113,092700,2948976960,6470,6460,6480,6450,3118
|
|
20250113,092600,2928814790,6470,6480,6480,6460,1402
|
|
20250113,092500,2919742510,6480,6510,6510,6460,5854
|
|
20250113,092400,2881859800,6510,6470,6520,6470,8995
|
|
20250113,092300,2823441880,6460,6480,6480,6450,7149
|
|
20250113,092200,2777253720,6480,6450,6480,6450,1410
|
|
20250113,092100,2768134400,6450,6430,6450,6420,2157
|
|
20250113,092000,2754261990,6440,6430,6440,6420,3123
|
|
20250113,091900,2734197580,6440,6450,6450,6430,6005
|
|
20250113,091800,2695514770,6450,6450,6460,6440,1590
|
|
20250113,091700,2685261260,6440,6430,6450,6430,1083
|
|
20250113,091600,2678293170,6430,6420,6430,6410,3476
|
|
20250113,091500,2655998350,6410,6440,6440,6400,14191
|
|
20250113,091400,2564946100,6440,6440,6490,6420,5008
|
|
20250113,091300,2532690670,6420,6460,6460,6420,8024
|
|
20250113,091200,2481088400,6460,6490,6490,6460,3251
|
|
20250113,091100,2460036460,6490,6500,6520,6470,4443
|
|
20250113,091000,2431165010,6480,6430,6500,6420,9779
|
|
20250113,090900,2368099200,6420,6490,6490,6420,28118
|
|
20250113,090800,2186674070,6500,6480,6520,6470,4311
|
|
20250113,090700,2158692170,6460,6550,6550,6460,37905
|
|
20250113,090600,1911824430,6550,6570,6580,6540,15535
|
|
20250113,090500,1809932920,6570,6580,6620,6540,33897
|
|
20250113,090400,1586886440,6580,6610,6620,6580,26996
|
|
20250113,090300,1408835130,6610,6530,6640,6520,66442
|
|
20250113,090200,971093280,6530,6460,6550,6460,59714
|
|
20250113,090100,581542280,6460,6420,6490,6420,25094
|
|
20250113,090000,419802440,6420,6400,6440,6390,44249
|