670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,200700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,200600,8006623320,6790,6790,6790,6790,0
|
|
20250113,200500,8006623320,6790,6790,6790,6790,0
|
|
20250113,200400,8006623320,6790,6790,6790,6790,0
|
|
20250113,200300,8006623320,6790,6790,6790,6790,0
|
|
20250113,200200,8006623320,6790,6790,6790,6790,0
|
|
20250113,200100,8006623320,6790,6790,6790,6790,0
|
|
20250113,200000,8006623320,6790,6790,6790,6790,0
|
|
20250113,195900,8006623320,6790,6790,6790,6790,0
|
|
20250113,195800,8006623320,6790,6790,6790,6790,0
|
|
20250113,195700,8006623320,6790,6790,6790,6790,0
|
|
20250113,195600,8006623320,6790,6790,6790,6790,0
|
|
20250113,195500,8006623320,6790,6790,6790,6790,0
|
|
20250113,195400,8006623320,6790,6790,6790,6790,0
|
|
20250113,195300,8006623320,6790,6790,6790,6790,0
|
|
20250113,195200,8006623320,6790,6790,6790,6790,0
|
|
20250113,195100,8006623320,6790,6790,6790,6790,0
|
|
20250113,195000,8006623320,6790,6790,6790,6790,0
|
|
20250113,194900,8006623320,6790,6790,6790,6790,0
|
|
20250113,194800,8006623320,6790,6790,6790,6790,0
|
|
20250113,194700,8006623320,6790,6790,6790,6790,0
|
|
20250113,194600,8006623320,6790,6790,6790,6790,0
|
|
20250113,194500,8006623320,6790,6790,6790,6790,0
|
|
20250113,194400,8006623320,6790,6790,6790,6790,0
|
|
20250113,194300,8006623320,6790,6790,6790,6790,0
|
|
20250113,194200,8006623320,6790,6790,6790,6790,0
|
|
20250113,194100,8006623320,6790,6790,6790,6790,0
|
|
20250113,194000,8006623320,6790,6790,6790,6790,0
|
|
20250113,193900,8006623320,6790,6790,6790,6790,0
|
|
20250113,193800,8006623320,6790,6790,6790,6790,0
|
|
20250113,193700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,193600,8006623320,6790,6790,6790,6790,0
|
|
20250113,193500,8006623320,6790,6790,6790,6790,0
|
|
20250113,193400,8006623320,6790,6790,6790,6790,0
|
|
20250113,193300,8006623320,6790,6790,6790,6790,0
|
|
20250113,193200,8006623320,6790,6790,6790,6790,0
|
|
20250113,193100,8006623320,6790,6790,6790,6790,0
|
|
20250113,193000,8006623320,6790,6790,6790,6790,0
|
|
20250113,192900,8006623320,6790,6790,6790,6790,0
|
|
20250113,192800,8006623320,6790,6790,6790,6790,0
|
|
20250113,192700,8006623320,6790,6790,6790,6790,0
|
|
20250113,192600,8006623320,6790,6790,6790,6790,0
|
|
20250113,192500,8006623320,6790,6790,6790,6790,0
|
|
20250113,192400,8006623320,6790,6790,6790,6790,0
|
|
20250113,192300,8006623320,6790,6790,6790,6790,0
|
|
20250113,192200,8006623320,6790,6790,6790,6790,0
|
|
20250113,192100,8006623320,6790,6790,6790,6790,0
|
|
20250113,192000,8006623320,6790,6790,6790,6790,0
|
|
20250113,191900,8006623320,6790,6790,6790,6790,0
|
|
20250113,191800,8006623320,6790,6790,6790,6790,0
|
|
20250113,191700,8006623320,6790,6790,6790,6790,0
|
|
20250113,191600,8006623320,6790,6790,6790,6790,0
|
|
20250113,191500,8006623320,6790,6790,6790,6790,0
|
|
20250113,191400,8006623320,6790,6790,6790,6790,0
|
|
20250113,191300,8006623320,6790,6790,6790,6790,0
|
|
20250113,191200,8006623320,6790,6790,6790,6790,0
|
|
20250113,191100,8006623320,6790,6790,6790,6790,0
|
|
20250113,191000,8006623320,6790,6790,6790,6790,0
|
|
20250113,190900,8006623320,6790,6790,6790,6790,0
|
|
20250113,190800,8006623320,6790,6790,6790,6790,0
|
|
20250113,190700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,190600,8006623320,6790,6790,6790,6790,0
|
|
20250113,190500,8006623320,6790,6790,6790,6790,0
|
|
20250113,190400,8006623320,6790,6790,6790,6790,0
|
|
20250113,190300,8006623320,6790,6790,6790,6790,0
|
|
20250113,190200,8006623320,6790,6790,6790,6790,0
|
|
20250113,190100,8006623320,6790,6790,6790,6790,0
|
|
20250113,190000,8006623320,6790,6790,6790,6790,0
|
|
20250113,185900,8006623320,6790,6790,6790,6790,0
|
|
20250113,185800,8006623320,6790,6790,6790,6790,0
|
|
20250113,185700,8006623320,6790,6790,6790,6790,0
|
|
20250113,185600,8006623320,6790,6790,6790,6790,0
|
|
20250113,185500,8006623320,6790,6790,6790,6790,0
|
|
20250113,185400,8006623320,6790,6790,6790,6790,0
|
|
20250113,185300,8006623320,6790,6790,6790,6790,0
|
|
20250113,185200,8006623320,6790,6790,6790,6790,0
|
|
20250113,185100,8006623320,6790,6790,6790,6790,0
|
|
20250113,185000,8006623320,6790,6790,6790,6790,0
|
|
20250113,184900,8006623320,6790,6790,6790,6790,0
|
|
20250113,184800,8006623320,6790,6790,6790,6790,0
|
|
20250113,184700,8006623320,6790,6790,6790,6790,0
|
|
20250113,184600,8006623320,6790,6790,6790,6790,0
|
|
20250113,184500,8006623320,6790,6790,6790,6790,0
|
|
20250113,184400,8006623320,6790,6790,6790,6790,0
|
|
20250113,184300,8006623320,6790,6790,6790,6790,0
|
|
20250113,184200,8006623320,6790,6790,6790,6790,0
|
|
20250113,184100,8006623320,6790,6790,6790,6790,0
|
|
20250113,184000,8006623320,6790,6790,6790,6790,0
|
|
20250113,183900,8006623320,6790,6790,6790,6790,0
|
|
20250113,183800,8006623320,6790,6790,6790,6790,0
|
|
20250113,183700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,183600,8006623320,6790,6790,6790,6790,0
|
|
20250113,183500,8006623320,6790,6790,6790,6790,0
|
|
20250113,183400,8006623320,6790,6790,6790,6790,0
|
|
20250113,183300,8006623320,6790,6790,6790,6790,0
|
|
20250113,183200,8006623320,6790,6790,6790,6790,0
|
|
20250113,183100,8006623320,6790,6790,6790,6790,0
|
|
20250113,183000,8006623320,6790,6790,6790,6790,0
|
|
20250113,182900,8006623320,6790,6790,6790,6790,0
|
|
20250113,182800,8006623320,6790,6790,6790,6790,0
|
|
20250113,182700,8006623320,6790,6790,6790,6790,0
|
|
20250113,182600,8006623320,6790,6790,6790,6790,0
|
|
20250113,182500,8006623320,6790,6790,6790,6790,0
|
|
20250113,182400,8006623320,6790,6790,6790,6790,0
|
|
20250113,182300,8006623320,6790,6790,6790,6790,0
|
|
20250113,182200,8006623320,6790,6790,6790,6790,0
|
|
20250113,182100,8006623320,6790,6790,6790,6790,0
|
|
20250113,182000,8006623320,6790,6790,6790,6790,0
|
|
20250113,181900,8006623320,6790,6790,6790,6790,0
|
|
20250113,181800,8006623320,6790,6790,6790,6790,0
|
|
20250113,181700,8006623320,6790,6790,6790,6790,0
|
|
20250113,181600,8006623320,6790,6790,6790,6790,0
|
|
20250113,181500,8006623320,6790,6790,6790,6790,0
|
|
20250113,181400,8006623320,6790,6790,6790,6790,0
|
|
20250113,181300,8006623320,6790,6790,6790,6790,0
|
|
20250113,181200,8006623320,6790,6790,6790,6790,0
|
|
20250113,181100,8006623320,6790,6790,6790,6790,0
|
|
20250113,181000,8006623320,6790,6790,6790,6790,0
|
|
20250113,180900,8006623320,6790,6790,6790,6790,0
|
|
20250113,180800,8006623320,6790,6790,6790,6790,0
|
|
20250113,180700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,180600,8006623320,6790,6790,6790,6790,0
|
|
20250113,180500,8006623320,6790,6790,6790,6790,0
|
|
20250113,180400,8006623320,6790,6790,6790,6790,0
|
|
20250113,180300,8006623320,6790,6790,6790,6790,0
|
|
20250113,180200,8006623320,6790,6790,6790,6790,0
|
|
20250113,180100,8006623320,6790,6790,6790,6790,0
|
|
20250113,180000,8006623320,6790,6790,6790,6790,0
|
|
20250113,175900,8006623320,6790,6790,6790,6790,0
|
|
20250113,175800,8006623320,6790,6790,6790,6790,0
|
|
20250113,175700,8006623320,6790,6790,6790,6790,0
|
|
20250113,175600,8006623320,6790,6790,6790,6790,0
|
|
20250113,175500,8006623320,6790,6790,6790,6790,0
|
|
20250113,175400,8006623320,6790,6790,6790,6790,0
|
|
20250113,175300,8006623320,6790,6790,6790,6790,0
|
|
20250113,175200,8006623320,6790,6790,6790,6790,0
|
|
20250113,175100,8006623320,6790,6790,6790,6790,0
|
|
20250113,175000,8006623320,6790,6790,6790,6790,0
|
|
20250113,174900,8006623320,6790,6790,6790,6790,0
|
|
20250113,174800,8006623320,6790,6790,6790,6790,0
|
|
20250113,174700,8006623320,6790,6790,6790,6790,0
|
|
20250113,174600,8006623320,6790,6790,6790,6790,0
|
|
20250113,174500,8006623320,6790,6790,6790,6790,0
|
|
20250113,174400,8006623320,6790,6790,6790,6790,0
|
|
20250113,174300,8006623320,6790,6790,6790,6790,0
|
|
20250113,174200,8006623320,6790,6790,6790,6790,0
|
|
20250113,174100,8006623320,6790,6790,6790,6790,0
|
|
20250113,174000,8006623320,6790,6790,6790,6790,0
|
|
20250113,173900,8006623320,6790,6790,6790,6790,0
|
|
20250113,173800,8006623320,6790,6790,6790,6790,0
|
|
20250113,173700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,173600,8006623320,6790,6790,6790,6790,0
|
|
20250113,173500,8006623320,6790,6790,6790,6790,0
|
|
20250113,173400,8006623320,6790,6790,6790,6790,0
|
|
20250113,173300,8006623320,6790,6790,6790,6790,0
|
|
20250113,173200,8006623320,6790,6790,6790,6790,0
|
|
20250113,173100,8006623320,6790,6790,6790,6790,0
|
|
20250113,173000,8006623320,6790,6790,6790,6790,0
|
|
20250113,172900,8006623320,6790,6790,6790,6790,0
|
|
20250113,172800,8006623320,6790,6790,6790,6790,0
|
|
20250113,172700,8006623320,6790,6790,6790,6790,0
|
|
20250113,172600,8006623320,6790,6790,6790,6790,0
|
|
20250113,172500,8006623320,6790,6790,6790,6790,0
|
|
20250113,172400,8006623320,6790,6790,6790,6790,0
|
|
20250113,172300,8006623320,6790,6790,6790,6790,0
|
|
20250113,172200,8006623320,6790,6790,6790,6790,0
|
|
20250113,172100,8006623320,6790,6790,6790,6790,0
|
|
20250113,172000,8006623320,6790,6790,6790,6790,0
|
|
20250113,171900,8006623320,6790,6790,6790,6790,0
|
|
20250113,171800,8006623320,6790,6790,6790,6790,0
|
|
20250113,171700,8006623320,6790,6790,6790,6790,0
|
|
20250113,171600,8006623320,6790,6790,6790,6790,0
|
|
20250113,171500,8006623320,6790,6790,6790,6790,0
|
|
20250113,171400,8006623320,6790,6790,6790,6790,0
|
|
20250113,171300,8006623320,6790,6790,6790,6790,0
|
|
20250113,171200,8006623320,6790,6790,6790,6790,0
|
|
20250113,171100,8006623320,6790,6790,6790,6790,0
|
|
20250113,171000,8006623320,6790,6790,6790,6790,0
|
|
20250113,170900,8006623320,6790,6790,6790,6790,0
|
|
20250113,170800,8006623320,6790,6790,6790,6790,0
|
|
20250113,170700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,170600,8006623320,6790,6790,6790,6790,0
|
|
20250113,170500,8006623320,6790,6790,6790,6790,0
|
|
20250113,170400,8006623320,6790,6790,6790,6790,0
|
|
20250113,170300,8006623320,6790,6790,6790,6790,0
|
|
20250113,170200,8006623320,6790,6790,6790,6790,0
|
|
20250113,170100,8006623320,6790,6790,6790,6790,0
|
|
20250113,170000,8006623320,6790,6790,6790,6790,0
|
|
20250113,165900,8006623320,6790,6790,6790,6790,0
|
|
20250113,165800,8006623320,6790,6790,6790,6790,0
|
|
20250113,165700,8006623320,6790,6790,6790,6790,0
|
|
20250113,165600,8006623320,6790,6790,6790,6790,0
|
|
20250113,165500,8006623320,6790,6790,6790,6790,0
|
|
20250113,165400,8006623320,6790,6790,6790,6790,0
|
|
20250113,165300,8006623320,6790,6790,6790,6790,0
|
|
20250113,165200,8006623320,6790,6790,6790,6790,0
|
|
20250113,165100,8006623320,6790,6790,6790,6790,0
|
|
20250113,165000,8006623320,6790,6790,6790,6790,0
|
|
20250113,164900,8006623320,6790,6790,6790,6790,0
|
|
20250113,164800,8006623320,6790,6790,6790,6790,0
|
|
20250113,164700,8006623320,6790,6790,6790,6790,0
|
|
20250113,164600,8006623320,6790,6790,6790,6790,0
|
|
20250113,164500,8006623320,6790,6790,6790,6790,0
|
|
20250113,164400,8006623320,6790,6790,6790,6790,0
|
|
20250113,164300,8006623320,6790,6790,6790,6790,0
|
|
20250113,164200,8006623320,6790,6790,6790,6790,0
|
|
20250113,164100,8006623320,6790,6790,6790,6790,0
|
|
20250113,164000,8006623320,6790,6790,6790,6790,0
|
|
20250113,163900,8006623320,6790,6790,6790,6790,0
|
|
20250113,163800,8006623320,6790,6790,6790,6790,0
|
|
20250113,163700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,163600,8006623320,6790,6790,6790,6790,0
|
|
20250113,163500,8006623320,6790,6790,6790,6790,0
|
|
20250113,163400,8006623320,6790,6790,6790,6790,0
|
|
20250113,163300,8006623320,6790,6790,6790,6790,0
|
|
20250113,163200,8006623320,6790,6790,6790,6790,0
|
|
20250113,163100,8006623320,6790,6790,6790,6790,0
|
|
20250113,163000,8006623320,6790,6790,6790,6790,0
|
|
20250113,162900,8006623320,6790,6790,6790,6790,0
|
|
20250113,162800,8006623320,6790,6790,6790,6790,0
|
|
20250113,162700,8006623320,6790,6790,6790,6790,0
|
|
20250113,162600,8006623320,6790,6790,6790,6790,0
|
|
20250113,162500,8006623320,6790,6790,6790,6790,0
|
|
20250113,162400,8006623320,6790,6790,6790,6790,0
|
|
20250113,162300,8006623320,6790,6790,6790,6790,0
|
|
20250113,162200,8006623320,6790,6790,6790,6790,0
|
|
20250113,162100,8006623320,6790,6790,6790,6790,0
|
|
20250113,162000,8006623320,6790,6790,6790,6790,0
|
|
20250113,161900,8006623320,6790,6790,6790,6790,0
|
|
20250113,161800,8006623320,6790,6790,6790,6790,0
|
|
20250113,161700,8006623320,6790,6790,6790,6790,0
|
|
20250113,161600,8006623320,6790,6790,6790,6790,0
|
|
20250113,161500,8006623320,6790,6790,6790,6790,0
|
|
20250113,161400,8006623320,6790,6790,6790,6790,0
|
|
20250113,161300,8006623320,6790,6790,6790,6790,0
|
|
20250113,161200,8006623320,6790,6790,6790,6790,0
|
|
20250113,161100,8006623320,6790,6790,6790,6790,0
|
|
20250113,161000,8006623320,6790,6790,6790,6790,0
|
|
20250113,160900,8006623320,6790,6790,6790,6790,0
|
|
20250113,160800,8006623320,6790,6790,6790,6790,0
|
|
20250113,160700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,160600,8006623320,6790,6790,6790,6790,0
|
|
20250113,160500,8006623320,6790,6790,6790,6790,0
|
|
20250113,160400,8006623320,6790,6790,6790,6790,0
|
|
20250113,160300,8006623320,6790,6790,6790,6790,0
|
|
20250113,160200,8006623320,6790,6790,6790,6790,0
|
|
20250113,160100,8006623320,6790,6790,6790,6790,0
|
|
20250113,160000,8006623320,6790,6790,6790,6790,0
|
|
20250113,155900,8006623320,6790,6790,6790,6790,0
|
|
20250113,155800,8006623320,6790,6790,6790,6790,0
|
|
20250113,155700,8006623320,6790,6790,6790,6790,0
|
|
20250113,155600,8006623320,6790,6790,6790,6790,0
|
|
20250113,155500,8006623320,6790,6790,6790,6790,0
|
|
20250113,155400,8006623320,6790,6790,6790,6790,0
|
|
20250113,155300,8006623320,6790,6790,6790,6790,0
|
|
20250113,155200,8006623320,6790,6790,6790,6790,0
|
|
20250113,155100,8006623320,6790,6790,6790,6790,0
|
|
20250113,155000,8006623320,6790,6790,6790,6790,0
|
|
20250113,154900,8006623320,6790,6790,6790,6790,0
|
|
20250113,154800,8006623320,6790,6790,6790,6790,0
|
|
20250113,154700,8006623320,6790,6790,6790,6790,0
|
|
20250113,154600,8006623320,6790,6790,6790,6790,0
|
|
20250113,154500,8006623320,6790,6790,6790,6790,0
|
|
20250113,154400,8006623320,6790,6790,6790,6790,0
|
|
20250113,154300,8006623320,6790,6790,6790,6790,0
|
|
20250113,154200,8006623320,6790,6790,6790,6790,0
|
|
20250113,154100,8006623320,6790,6790,6790,6790,0
|
|
20250113,154000,8006623320,6790,6790,6790,6790,0
|
|
20250113,153900,8006623320,6790,6790,6790,6790,0
|
|
20250113,153800,8006623320,6790,6790,6790,6790,0
|
|
20250113,153700,8006623320,6790,6790,6790,6790,7888
|
|
20250113,153600,8006623320,6790,6790,6790,6790,0
|
|
20250113,153500,8006623320,6790,6790,6790,6790,0
|
|
20250113,153400,8006623320,6790,6790,6790,6790,0
|
|
20250113,153300,8006623320,6790,6790,6790,6790,0
|
|
20250113,153200,8006623320,6790,6790,6790,6790,0
|
|
20250113,153100,8006623320,6790,6790,6790,6790,0
|
|
20250113,153000,8006623320,6790,6790,6790,6790,7888
|
|
20250113,152900,7953063800,6790,6790,6790,6790,0
|
|
20250113,152800,7953063800,6790,6790,6790,6790,0
|
|
20250113,152700,7953063800,6790,6790,6790,6790,0
|
|
20250113,152600,7953063800,6790,6790,6790,6790,0
|
|
20250113,152500,7953063800,6790,6790,6790,6790,0
|
|
20250113,152400,7953063800,6790,6790,6790,6790,0
|
|
20250113,152300,7953063800,6790,6790,6790,6790,0
|
|
20250113,152200,7953063800,6790,6790,6790,6790,0
|
|
20250113,152100,7953063800,6790,6790,6790,6790,0
|
|
20250113,152000,7953063800,6790,6790,6790,6790,0
|
|
20250113,151900,7953063800,6790,6800,6800,6750,5609
|
|
20250113,151800,7915139650,6790,6780,6790,6780,3095
|
|
20250113,151700,7894131210,6790,6770,6790,6770,1764
|
|
20250113,151600,7882185320,6780,6780,6800,6770,1086
|
|
20250113,151500,7874818120,6790,6780,6800,6780,1731
|
|
20250113,151400,7863068900,6790,6780,6790,6780,380
|
|
20250113,151300,7860492410,6780,6770,6790,6770,1440
|
|
20250113,151200,7850726710,6780,6780,6790,6770,2814
|
|
20250113,151100,7831659530,6770,6780,6780,6770,743
|
|
20250113,151000,7826623910,6770,6780,6790,6770,1841
|
|
20250113,150900,7814143560,6780,6790,6800,6780,2285
|
|
20250113,150800,7798637230,6800,6770,6800,6770,6779
|
|
20250113,150700,7752650020,6780,6780,6790,6770,1025
|
|
20250113,150600,7745707730,6780,6780,6790,6780,1491
|
|
20250113,150500,7735597540,6780,6790,6790,6780,428
|
|
20250113,150400,7732694400,6800,6800,6810,6790,1157
|
|
20250113,150300,7724830720,6810,6800,6810,6800,2146
|
|
20250113,150200,7710231120,6810,6780,6820,6780,4209
|
|
20250113,150100,7681571630,6800,6770,6800,6770,2708
|
|
20250113,150000,7663193440,6780,6770,6790,6760,2188
|
|
20250113,145900,7648375110,6770,6770,6780,6770,1096
|
|
20250113,145800,7640955180,6770,6780,6780,6770,380
|
|
20250113,145700,7638382330,6770,6780,6790,6770,562
|
|
20250113,145600,7634573100,6790,6780,6790,6780,438
|
|
20250113,145500,7631602960,6780,6780,6790,6780,1582
|
|
20250113,145400,7620866250,6780,6770,6790,6770,1712
|
|
20250113,145300,7609264740,6770,6770,6780,6770,1406
|
|
20250113,145200,7599737290,6770,6770,6770,6770,714
|
|
20250113,145100,7594903510,6770,6780,6790,6770,1224
|
|
20250113,145000,7586608930,6790,6780,6790,6780,581
|
|
20250113,144900,7582669590,6780,6770,6780,6760,1115
|
|
20250113,144800,7575112930,6760,6760,6780,6760,1169
|
|
20250113,144700,7567201850,6760,6770,6770,6760,379
|
|
20250113,144600,7564639680,6770,6770,6780,6750,4194
|
|
20250113,144500,7536279630,6780,6770,6780,6770,876
|
|
20250113,144400,7530348610,6770,6770,6770,6760,317
|
|
20250113,144300,7528204210,6770,6760,6770,6760,479
|
|
20250113,144200,7524965840,6770,6770,6780,6760,597
|
|
20250113,144100,7520925750,6770,6770,6780,6770,838
|
|
20250113,144000,7515252090,6770,6780,6780,6770,1476
|
|
20250113,143900,7505246050,6780,6780,6790,6780,144
|
|
20250113,143800,7504269460,6780,6780,6780,6770,979
|
|
20250113,143700,7497640430,6770,6790,6790,6770,462
|
|
20250113,143600,7494506870,6790,6790,6800,6790,2246
|
|
20250113,143500,7479256080,6790,6770,6790,6770,3088
|
|
20250113,143400,7458332960,6770,6780,6780,6770,1319
|
|
20250113,143300,7449403090,6770,6780,6780,6770,140
|
|
20250113,143200,7448454820,6780,6780,6780,6770,362
|
|
20250113,143100,7446002290,6780,6790,6790,6780,720
|
|
20250113,143000,7441120530,6790,6780,6790,6780,1275
|
|
20250113,142900,7432475530,6770,6770,6780,6760,655
|
|
20250113,142800,7428041510,6770,6770,6780,6770,620
|
|
20250113,142700,7423844010,6780,6780,6790,6770,589
|
|
20250113,142600,7419851510,6780,6770,6790,6770,1544
|
|
20250113,142500,7409384760,6780,6790,6790,6770,3441
|
|
20250113,142400,7386061640,6790,6790,6810,6790,679
|
|
20250113,142300,7381450810,6790,6800,6800,6790,1111
|
|
20250113,142200,7373901820,6800,6800,6810,6800,2896
|
|
20250113,142100,7354207060,6790,6790,6800,6790,649
|
|
20250113,142000,7349800240,6790,6790,6790,6790,774
|
|
20250113,141900,7344544780,6790,6800,6800,6790,768
|
|
20250113,141800,7339329520,6790,6790,6800,6780,454
|
|
20250113,141700,7336246310,6800,6800,6800,6790,2083
|
|
20250113,141600,7322095820,6800,6800,6800,6800,491
|
|
20250113,141500,7318757020,6800,6810,6810,6800,728
|
|
20250113,141400,7313806470,6810,6800,6810,6790,1267
|
|
20250113,141300,7305191420,6800,6800,6800,6800,903
|
|
20250113,141200,7299051020,6800,6800,6810,6800,200
|
|
20250113,141100,7297690900,6800,6810,6810,6800,391
|
|
20250113,141000,7295030450,6800,6810,6810,6800,694
|
|
20250113,140900,7290310940,6810,6810,6820,6810,494
|
|
20250113,140800,7286946680,6810,6800,6810,6790,1887
|
|
20250113,140700,7274107350,6800,6800,6800,6790,493
|
|
20250113,140600,7270755170,6800,6800,6810,6800,930
|
|
20250113,140500,7264431050,6800,6800,6800,6800,349
|
|
20250113,140400,7262057850,6800,6810,6810,6800,392
|
|
20250113,140300,7259390250,6810,6810,6810,6800,2721
|
|
20250113,140200,7240874290,6810,6830,6830,6810,801
|
|
20250113,140100,7235412480,6820,6820,6830,6820,586
|
|
20250113,140000,7231415110,6810,6820,6820,6810,847
|
|
20250113,135900,7225641190,6820,6820,6820,6810,610
|
|
20250113,135800,7221481200,6820,6840,6840,6820,1239
|
|
20250113,135700,7213019710,6840,6830,6840,6820,1241
|
|
20250113,135600,7204541030,6830,6810,6840,6800,1326
|
|
20250113,135500,7195500220,6810,6800,6810,6800,1378
|
|
20250113,135400,7186121660,6800,6800,6800,6780,3349
|
|
20250113,135300,7163371450,6800,6790,6800,6790,732
|
|
20250113,135200,7158395330,6790,6800,6800,6790,657
|
|
20250113,135100,7153934280,6800,6790,6810,6790,734
|
|
20250113,135000,7148945860,6790,6790,6790,6790,159
|
|
20250113,134900,7147866250,6790,6790,6790,6780,765
|
|
20250113,134800,7142677280,6790,6790,6800,6790,720
|
|
20250113,134700,7137788350,6790,6790,6790,6780,331
|
|
20250113,134600,7135543900,6800,6780,6800,6780,821
|
|
20250113,134500,7129974310,6780,6790,6790,6780,765
|
|
20250113,134400,7124784960,6790,6790,6790,6790,323
|
|
20250113,134300,7122591790,6790,6780,6790,6780,1813
|
|
20250113,134200,7110287140,6780,6790,6790,6780,442
|
|
20250113,134100,7107287810,6790,6790,6790,6780,823
|
|
20250113,134000,7101702230,6780,6790,6790,6780,397
|
|
20250113,133900,7099008530,6800,6790,6800,6780,1830
|
|
20250113,133800,7086593410,6790,6770,6790,6760,2935
|
|
20250113,133700,7066739380,6780,6760,6780,6760,627
|
|
20250113,133600,7062492430,6760,6770,6770,6760,350
|
|
20250113,133500,7060126150,6760,6740,6760,6740,2640
|
|
20250113,133400,7042308490,6750,6750,6760,6740,923
|
|
20250113,133300,7036080540,6750,6750,6760,6750,337
|
|
20250113,133200,7033805650,6750,6750,6750,6750,510
|
|
20250113,133100,7030363150,6750,6750,6760,6750,1519
|
|
20250113,133000,7020109760,6760,6760,6760,6750,232
|
|
20250113,132900,7018542390,6760,6750,6760,6750,217
|
|
20250113,132800,7017075780,6750,6750,6760,6750,1654
|
|
20250113,132700,7005906150,6750,6760,6770,6750,1708
|
|
20250113,132600,6994363490,6760,6760,6780,6760,1246
|
|
20250113,132500,6985940170,6750,6760,6760,6750,958
|
|
20250113,132400,6979471940,6750,6760,6770,6750,2058
|
|
20250113,132300,6965573210,6760,6770,6770,6760,567
|
|
20250113,132200,6961738260,6760,6780,6790,6750,4130
|
|
20250113,132100,6933798610,6780,6790,6800,6780,665
|
|
20250113,132000,6929287010,6790,6800,6800,6790,534
|
|
20250113,131900,6925657630,6810,6800,6820,6790,1662
|
|
20250113,131800,6914344680,6800,6790,6810,6790,303
|
|
20250113,131700,6912284250,6780,6790,6790,6780,711
|
|
20250113,131600,6907462320,6790,6800,6800,6790,161
|
|
20250113,131500,6906368130,6790,6790,6800,6790,371
|
|
20250113,131400,6903848560,6790,6800,6800,6790,767
|
|
20250113,131300,6898640440,6790,6800,6810,6790,1061
|
|
20250113,131200,6891430400,6800,6800,6810,6800,161
|
|
20250113,131100,6890335440,6800,6800,6800,6800,50
|
|
20250113,131000,6889995440,6800,6800,6800,6790,490
|
|
20250113,130900,6886664170,6790,6790,6800,6790,366
|
|
20250113,130800,6884178630,6790,6790,6800,6790,75
|
|
20250113,130700,6883669370,6800,6810,6810,6790,1576
|
|
20250113,130600,6872962140,6810,6800,6820,6800,257
|
|
20250113,130500,6871212310,6810,6800,6820,6800,125
|
|
20250113,130400,6870360400,6810,6800,6810,6800,336
|
|
20250113,130300,6868073130,6800,6830,6830,6800,989
|
|
20250113,130200,6861324550,6820,6810,6820,6810,116
|
|
20250113,130100,6860534170,6810,6810,6810,6810,431
|
|
20250113,130000,6857599060,6810,6800,6810,6800,1147
|
|
20250113,125900,6849793400,6810,6820,6820,6800,2641
|
|
20250113,125800,6831819670,6810,6810,6820,6810,2873
|
|
20250113,125700,6812254340,6820,6810,6820,6810,307
|
|
20250113,125600,6810163590,6810,6820,6830,6810,510
|
|
20250113,125500,6806688970,6810,6810,6820,6810,134
|
|
20250113,125400,6805776310,6810,6810,6810,6810,50
|
|
20250113,125300,6805435810,6810,6810,6820,6810,113
|
|
20250113,125200,6804665770,6810,6830,6830,6810,637
|
|
20250113,125100,6800323280,6830,6820,6830,6820,326
|
|
20250113,125000,6798097440,6820,6820,6830,6820,1645
|
|
20250113,124900,6786871690,6820,6800,6820,6800,997
|
|
20250113,124800,6780080510,6810,6810,6820,6800,916
|
|
20250113,124700,6773840920,6810,6810,6820,6800,588
|
|
20250113,124600,6769841500,6800,6800,6800,6800,127
|
|
20250113,124500,6768977900,6810,6820,6820,6810,843
|
|
20250113,124400,6763234550,6810,6800,6820,6800,851
|
|
20250113,124300,6757443380,6800,6810,6810,6800,638
|
|
20250113,124200,6753099520,6800,6820,6830,6800,866
|
|
20250113,124100,6747201200,6820,6810,6820,6800,2339
|
|
20250113,124000,6731285410,6810,6820,6820,6810,457
|
|
20250113,123900,6728172430,6820,6830,6830,6820,454
|
|
20250113,123800,6725073640,6820,6830,6830,6820,3437
|
|
20250113,123700,6701624600,6830,6820,6830,6820,891
|
|
20250113,123600,6695539810,6820,6820,6830,6820,1134
|
|
20250113,123500,6687805730,6820,6830,6830,6820,1679
|
|
20250113,123400,6676338990,6840,6840,6840,6830,251
|
|
20250113,123300,6674623470,6840,6810,6850,6810,1264
|
|
20250113,123200,6665990030,6810,6820,6820,6810,565
|
|
20250113,123100,6662136840,6820,6820,6820,6810,1299
|
|
20250113,123000,6653280630,6830,6820,6840,6810,633
|
|
20250113,122900,6648958690,6840,6830,6840,6820,3612
|
|
20250113,122800,6624317450,6830,6850,6850,6830,2867
|
|
20250113,122700,6604709220,6840,6840,6850,6840,1882
|
|
20250113,122600,6591822390,6840,6820,6840,6820,1108
|
|
20250113,122500,6584247740,6820,6810,6820,6810,511
|
|
20250113,122400,6580763590,6820,6810,6830,6810,418
|
|
20250113,122300,6577911770,6810,6810,6830,6810,162
|
|
20250113,122200,6576808450,6810,6810,6810,6800,717
|
|
20250113,122100,6571929530,6810,6810,6810,6800,1639
|
|
20250113,122000,6560768520,6810,6810,6810,6800,461
|
|
20250113,121900,6557630980,6820,6810,6820,6810,103
|
|
20250113,121800,6556929440,6810,6810,6830,6810,1156
|
|
20250113,121700,6549052650,6820,6820,6820,6810,543
|
|
20250113,121600,6545353050,6830,6810,6830,6810,33
|
|
20250113,121500,6545128260,6810,6810,6850,6810,1188
|
|
20250113,121400,6537027240,6830,6810,6830,6800,769
|
|
20250113,121300,6531790640,6810,6810,6810,6810,165
|
|
20250113,121200,6530666990,6830,6810,6850,6810,1012
|
|
20250113,121100,6523767780,6810,6820,6830,6810,565
|
|
20250113,121000,6519914580,6830,6830,6830,6830,355
|
|
20250113,120900,6517489930,6830,6830,6850,6830,377
|
|
20250113,120800,6514910750,6830,6830,6840,6830,705
|
|
20250113,120700,6510094420,6830,6850,6850,6830,643
|
|
20250113,120600,6505697020,6840,6840,6850,6840,380
|
|
20250113,120500,6503095310,6840,6840,6850,6840,1080
|
|
20250113,120400,6495707930,6850,6860,6860,6850,1602
|
|
20250113,120300,6484732760,6870,6870,6880,6860,1068
|
|
20250113,120200,6477397060,6860,6870,6870,6860,88
|
|
20250113,120100,6476793370,6860,6860,6870,6860,636
|
|
20250113,120000,6472430400,6860,6880,6880,6860,732
|
|
20250113,115900,6467399780,6870,6860,6880,6860,100
|
|
20250113,115800,6466712990,6860,6870,6870,6860,322
|
|
20250113,115700,6464502060,6860,6860,6870,6850,347
|
|
20250113,115600,6462121040,6870,6860,6880,6850,812
|
|
20250113,115500,6456549560,6860,6870,6880,6860,809
|
|
20250113,115400,6450992910,6870,6860,6890,6860,963
|
|
20250113,115300,6444366860,6870,6870,6870,6860,1495
|
|
20250113,115200,6434101100,6850,6840,6860,6840,627
|
|
20250113,115100,6429801760,6860,6840,6860,6840,665
|
|
20250113,115000,6425248120,6830,6820,6830,6820,602
|
|
20250113,114900,6421136890,6830,6820,6830,6820,914
|
|
20250113,114800,6414899270,6820,6790,6820,6790,1393
|
|
20250113,114700,6405402750,6790,6790,6810,6790,386
|
|
20250113,114600,6402775670,6810,6810,6810,6780,6014
|
|
20250113,114500,6361868050,6810,6820,6820,6810,2598
|
|
20250113,114400,6344150320,6830,6820,6830,6820,1459
|
|
20250113,114300,6334186680,6820,6820,6820,6820,11
|
|
20250113,114200,6334111660,6820,6830,6840,6820,1259
|
|
20250113,114100,6325515140,6830,6830,6830,6830,220
|
|
20250113,114000,6324012540,6840,6820,6840,6820,90
|
|
20250113,113900,6323398310,6830,6820,6830,6820,786
|
|
20250113,113800,6318035250,6820,6820,6820,6820,123
|
|
20250113,113700,6317196390,6820,6820,6820,6820,274
|
|
20250113,113600,6315327710,6820,6830,6840,6820,645
|
|
20250113,113500,6310920200,6830,6830,6830,6830,665
|
|
20250113,113400,6306378250,6830,6830,6830,6830,62
|
|
20250113,113300,6305954790,6830,6820,6840,6820,556
|
|
20250113,113200,6302156040,6820,6820,6830,6820,506
|
|
20250113,113100,6298705090,6810,6820,6830,6810,339
|
|
20250113,113000,6296395400,6810,6800,6830,6800,444
|
|
20250113,112900,6293368870,6810,6800,6820,6800,688
|
|
20250113,112800,6288690180,6800,6830,6830,6800,1778
|
|
20250113,112700,6276569310,6850,6810,6860,6810,2180
|
|
20250113,112600,6261682180,6800,6820,6820,6790,7650
|
|
20250113,112500,6209639380,6820,6830,6830,6820,4517
|
|
20250113,112400,6178815130,6830,6820,6840,6820,569
|
|
20250113,112300,6174930570,6820,6820,6820,6820,236
|
|
20250113,112200,6173321050,6810,6830,6830,6810,1203
|
|
20250113,112100,6165119870,6840,6830,6840,6830,1633
|
|
20250113,112000,6153964200,6820,6830,6830,6790,11054
|
|
20250113,111900,6078714590,6820,6830,6830,6820,4778
|
|
20250113,111800,6046121850,6830,6840,6850,6830,1769
|
|
20250113,111700,6034035430,6830,6840,6840,6830,520
|
|
20250113,111600,6030479130,6840,6830,6840,6830,1595
|
|
20250113,111500,6019574980,6830,6830,6850,6830,1291
|
|
20250113,111400,6010743030,6840,6850,6850,6840,1089
|
|
20250113,111300,6003288150,6850,6850,6860,6840,2411
|
|
20250113,111200,5986790970,6860,6860,6880,6840,4350
|
|
20250113,111100,5956948050,6860,6870,6870,6860,1142
|
|
20250113,111000,5949111140,6870,6870,6870,6870,1182
|
|
20250113,110900,5940990800,6870,6870,6890,6870,696
|
|
20250113,110800,5936202370,6870,6860,6870,6860,1158
|
|
20250113,110700,5928253760,6850,6870,6870,6850,1264
|
|
20250113,110600,5919574710,6870,6870,6900,6870,1626
|
|
20250113,110500,5908395930,6870,6870,6880,6870,125
|
|
20250113,110400,5907537170,6870,6870,6870,6860,3015
|
|
20250113,110300,5886824250,6870,6870,6880,6870,986
|
|
20250113,110200,5880047760,6870,6870,6870,6870,92
|
|
20250113,110100,5879415720,6870,6890,6890,6870,915
|
|
20250113,110000,5873121390,6890,6890,6900,6880,831
|
|
20250113,105900,5867400440,6890,6880,6890,6880,138
|
|
20250113,105800,5866450750,6860,6880,6880,6860,6620
|
|
20250113,105700,5820937920,6880,6880,6900,6880,1313
|
|
20250113,105600,5811901080,6880,6880,6890,6880,429
|
|
20250113,105500,5808949120,6880,6900,6900,6880,339
|
|
20250113,105400,5806614120,6900,6890,6900,6880,334
|
|
20250113,105300,5804311750,6890,6900,6900,6880,1913
|
|
20250113,105200,5791116970,6900,6900,6900,6890,372
|
|
20250113,105100,5788550300,6890,6880,6910,6870,3876
|
|
20250113,105000,5761808390,6880,6860,6890,6860,2152
|
|
20250113,104900,5747010820,6870,6880,6890,6860,1628
|
|
20250113,104800,5735820220,6870,6880,6890,6870,383
|
|
20250113,104700,5733183670,6880,6870,6880,6870,238
|
|
20250113,104600,5731548380,6870,6870,6880,6870,503
|
|
20250113,104500,5728092320,6870,6840,6880,6840,400
|
|
20250113,104400,5725345450,6840,6870,6870,6840,4956
|
|
20250113,104300,5691373530,6870,6870,6870,6860,826
|
|
20250113,104200,5685704450,6870,6870,6880,6870,573
|
|
20250113,104100,5681765230,6880,6890,6890,6860,1037
|
|
20250113,104000,5674638210,6890,6890,6890,6880,66
|
|
20250113,103900,5674183580,6880,6880,6890,6870,5128
|
|
20250113,103800,5638907160,6880,6890,6910,6880,1214
|
|
20250113,103700,5630542730,6900,6910,6910,6900,301
|
|
20250113,103600,5628465380,6910,6900,6910,6890,412
|
|
20250113,103500,5625622000,6890,6890,6890,6880,1535
|
|
20250113,103400,5615046050,6890,6890,6900,6890,520
|
|
20250113,103300,5611462820,6890,6880,6890,6880,525
|
|
20250113,103200,5607846360,6880,6880,6890,6880,881
|
|
20250113,103100,5601785060,6890,6890,6910,6890,633
|
|
20250113,103000,5597417610,6900,6890,6900,6880,392
|
|
20250113,102900,5594714290,6880,6890,6890,6880,182
|
|
20250113,102800,5593462010,6890,6890,6900,6880,580
|
|
20250113,102700,5589465790,6890,6890,6900,6890,1060
|
|
20250113,102600,5582153220,6900,6890,6900,6890,323
|
|
20250113,102500,5579924940,6910,6880,6910,6880,1356
|
|
20250113,102400,5570579480,6890,6900,6910,6890,1766
|
|
20250113,102300,5558404410,6900,6890,6900,6880,340
|
|
20250113,102200,5556059390,6890,6870,6890,6870,1948
|
|
20250113,102100,5542662770,6870,6880,6900,6870,3037
|
|
20250113,102000,5521770220,6880,6870,6900,6870,726
|
|
20250113,101900,5516776770,6870,6890,6900,6860,2039
|
|
20250113,101800,5502760180,6910,6900,6910,6880,1495
|
|
20250113,101700,5492465330,6880,6910,6910,6880,1374
|
|
20250113,101600,5483000230,6910,6910,6910,6900,1066
|
|
20250113,101500,5475644170,6910,6890,6910,6880,2784
|
|
20250113,101400,5456472950,6890,6890,6900,6890,2326
|
|
20250113,101300,5440446380,6890,6910,6910,6890,3202
|
|
20250113,101200,5418362320,6910,6910,6910,6900,472
|
|
20250113,101100,5415102380,6900,6920,6920,6900,684
|
|
20250113,101000,5410380580,6910,6900,6920,6900,2285
|
|
20250113,100900,5394596750,6910,6880,6910,6880,1739
|
|
20250113,100800,5382602960,6890,6920,6920,6890,1817
|
|
20250113,100700,5370068870,6910,6910,6930,6910,1689
|
|
20250113,100600,5358390740,6920,6910,6920,6900,800
|
|
20250113,100500,5352867550,6910,6920,6930,6900,350
|
|
20250113,100400,5350449320,6920,6940,6940,6910,2751
|
|
20250113,100300,5331392250,6940,6930,6950,6930,2357
|
|
20250113,100200,5315034820,6930,6940,6950,6930,1715
|
|
20250113,100100,5303134330,6950,6950,6960,6940,4655
|
|
20250113,100000,5270797980,6950,6950,6960,6940,2244
|
|
20250113,095900,5255204560,6950,6950,6950,6950,1760
|
|
20250113,095800,5242972560,6960,6970,6970,6950,5019
|
|
20250113,095700,5208056420,6970,6920,6970,6920,12728
|
|
20250113,095600,5119587550,6920,6880,6930,6880,6630
|
|
20250113,095500,5073770680,6880,6870,6880,6870,734
|
|
20250113,095400,5068722480,6860,6860,6890,6860,2279
|
|
20250113,095300,5053052810,6850,6840,6850,6840,1333
|
|
20250113,095200,5043922150,6840,6840,6850,6820,1729
|
|
20250113,095100,5032102300,6840,6830,6850,6810,5748
|
|
20250113,095000,4992882730,6830,6860,6860,6830,1280
|
|
20250113,094900,4984125480,6850,6850,6860,6840,2554
|
|
20250113,094800,4966634220,6850,6860,6870,6850,2629
|
|
20250113,094700,4948612060,6860,6850,6870,6850,643
|
|
20250113,094600,4944204840,6850,6870,6880,6850,3567
|
|
20250113,094500,4919734030,6870,6880,6900,6860,7470
|
|
20250113,094400,4868418190,6900,6880,6900,6880,1836
|
|
20250113,094300,4855767920,6880,6900,6910,6880,1872
|
|
20250113,094200,4842868920,6910,6910,6920,6910,2234
|
|
20250113,094100,4827431950,6910,6890,6910,6880,2914
|
|
20250113,094000,4807352350,6880,6880,6890,6870,5460
|
|
20250113,093900,4769796520,6880,6880,6910,6880,3037
|
|
20250113,093800,4748885250,6880,6870,6880,6860,1826
|
|
20250113,093700,4736337300,6880,6880,6880,6850,9480
|
|
20250113,093600,4671189370,6880,6920,6920,6880,8894
|
|
20250113,093500,4609827630,6910,6910,6920,6900,2398
|
|
20250113,093400,4593266060,6910,6940,6950,6910,7705
|
|
20250113,093300,4539915360,6930,6940,6960,6910,8643
|
|
20250113,093200,4480031910,6950,6990,6990,6940,11843
|
|
20250113,093100,4397607900,7020,6980,7020,6970,16787
|
|
20250113,093000,4280207400,6980,6990,7000,6980,5423
|
|
20250113,092900,4242323540,6990,7010,7010,6990,12072
|
|
20250113,092800,4157812140,7000,7030,7040,6980,14671
|
|
20250113,092700,4055107580,7050,7020,7050,7000,30561
|
|
20250113,092600,3840364100,7020,6990,7050,6990,52191
|
|
20250113,092500,3473934400,6980,6960,7030,6960,53389
|
|
20250113,092400,3100660760,6960,6970,6980,6960,16230
|
|
20250113,092300,2987536690,6970,6940,6970,6930,20538
|
|
20250113,092200,2844766060,6940,6910,6940,6910,19788
|
|
20250113,092100,2707584150,6900,6940,6940,6900,14976
|
|
20250113,092000,2603970250,6950,6920,6950,6910,35866
|
|
20250113,091900,2355389080,6920,6930,6930,6900,21367
|
|
20250113,091800,2207613390,6930,6890,6950,6890,36345
|
|
20250113,091700,1956001920,6890,6870,6930,6870,46893
|
|
20250113,091600,1632679610,6860,6840,6880,6840,20340
|
|
20250113,091500,1493161430,6860,6810,6860,6790,49578
|
|
20250113,091400,1155140130,6810,6770,6820,6770,12554
|
|
20250113,091300,1069813540,6780,6760,6780,6760,7261
|
|
20250113,091200,1020678640,6760,6730,6760,6720,6465
|
|
20250113,091100,977067920,6730,6730,6740,6730,2053
|
|
20250113,091000,963244940,6730,6700,6740,6700,272
|
|
20250113,090900,961415300,6720,6730,6760,6720,8669
|
|
20250113,090800,903075120,6730,6700,6760,6700,5346
|
|
20250113,090700,867078250,6700,6750,6770,6650,15772
|
|
20250113,090600,761090420,6760,6750,6770,6750,3147
|
|
20250113,090500,739832870,6750,6790,6790,6700,9220
|
|
20250113,090400,677652180,6760,6830,6860,6760,24920
|
|
20250113,090300,507870230,6840,6770,6840,6760,25219
|
|
20250113,090200,336380410,6780,6760,6800,6760,11423
|
|
20250113,090100,258879490,6770,6780,6790,6740,12376
|
|
20250113,090000,175169200,6780,6750,6800,6750,24692
|