584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184100,1846813000,6730,6730,6730,6730,2678
|
|
20241122,184000,1846813000,6730,6730,6730,6730,0
|
|
20241122,183900,1846813000,6730,6730,6730,6730,0
|
|
20241122,183800,1846813000,6730,6730,6730,6730,0
|
|
20241122,183700,1846813000,6730,6730,6730,6730,0
|
|
20241122,183600,1846813000,6730,6730,6730,6730,0
|
|
20241122,183500,1846813000,6730,6730,6730,6730,0
|
|
20241122,183400,1846813000,6730,6730,6730,6730,0
|
|
20241122,183300,1846813000,6730,6730,6730,6730,0
|
|
20241122,183200,1846813000,6730,6730,6730,6730,0
|
|
20241122,183100,1846813000,6730,6730,6730,6730,0
|
|
20241122,183000,1846813000,6730,6730,6730,6730,0
|
|
20241122,182900,1846813000,6730,6730,6730,6730,0
|
|
20241122,182800,1846813000,6730,6730,6730,6730,0
|
|
20241122,182700,1846813000,6730,6730,6730,6730,0
|
|
20241122,182600,1846813000,6730,6730,6730,6730,0
|
|
20241122,182500,1846813000,6730,6730,6730,6730,0
|
|
20241122,182400,1846813000,6730,6730,6730,6730,0
|
|
20241122,182300,1846813000,6730,6730,6730,6730,0
|
|
20241122,182200,1846813000,6730,6730,6730,6730,0
|
|
20241122,182100,1846813000,6730,6730,6730,6730,0
|
|
20241122,182000,1846813000,6730,6730,6730,6730,0
|
|
20241122,181900,1846813000,6730,6730,6730,6730,0
|
|
20241122,181800,1846813000,6730,6730,6730,6730,0
|
|
20241122,181700,1846813000,6730,6730,6730,6730,0
|
|
20241122,181600,1846813000,6730,6730,6730,6730,0
|
|
20241122,181500,1846813000,6730,6730,6730,6730,0
|
|
20241122,181400,1846813000,6730,6730,6730,6730,0
|
|
20241122,181300,1846813000,6730,6730,6730,6730,0
|
|
20241122,181200,1846813000,6730,6730,6730,6730,0
|
|
20241122,181100,1846813000,6730,6730,6730,6730,2678
|
|
20241122,181000,1846813000,6730,6730,6730,6730,0
|
|
20241122,180900,1846813000,6730,6730,6730,6730,0
|
|
20241122,180800,1846813000,6730,6730,6730,6730,0
|
|
20241122,180700,1846813000,6730,6730,6730,6730,0
|
|
20241122,180600,1846813000,6730,6730,6730,6730,0
|
|
20241122,180500,1846813000,6730,6730,6730,6730,0
|
|
20241122,180400,1846813000,6730,6730,6730,6730,0
|
|
20241122,180300,1846813000,6730,6730,6730,6730,0
|
|
20241122,180200,1846813000,6730,6730,6730,6730,0
|
|
20241122,180100,1846813000,6730,6730,6730,6730,0
|
|
20241122,180000,1846813000,6730,6730,6730,6730,0
|
|
20241122,175900,1846813000,6730,6730,6730,6730,0
|
|
20241122,175800,1846813000,6730,6730,6730,6730,0
|
|
20241122,175700,1846813000,6730,6730,6730,6730,0
|
|
20241122,175600,1846813000,6730,6730,6730,6730,0
|
|
20241122,175500,1846813000,6730,6730,6730,6730,0
|
|
20241122,175400,1846813000,6730,6730,6730,6730,0
|
|
20241122,175300,1846813000,6730,6730,6730,6730,0
|
|
20241122,175200,1846813000,6730,6730,6730,6730,0
|
|
20241122,175100,1846813000,6730,6730,6730,6730,0
|
|
20241122,175000,1846813000,6730,6730,6730,6730,0
|
|
20241122,174900,1846813000,6730,6730,6730,6730,0
|
|
20241122,174800,1846813000,6730,6730,6730,6730,0
|
|
20241122,174700,1846813000,6730,6730,6730,6730,0
|
|
20241122,174600,1846813000,6730,6730,6730,6730,0
|
|
20241122,174500,1846813000,6730,6730,6730,6730,0
|
|
20241122,174400,1846813000,6730,6730,6730,6730,0
|
|
20241122,174300,1846813000,6730,6730,6730,6730,0
|
|
20241122,174200,1846813000,6730,6730,6730,6730,0
|
|
20241122,174100,1846813000,6730,6730,6730,6730,2678
|
|
20241122,174000,1846813000,6730,6730,6730,6730,0
|
|
20241122,173900,1846813000,6730,6730,6730,6730,0
|
|
20241122,173800,1846813000,6730,6730,6730,6730,0
|
|
20241122,173700,1846813000,6730,6730,6730,6730,0
|
|
20241122,173600,1846813000,6730,6730,6730,6730,0
|
|
20241122,173500,1846813000,6730,6730,6730,6730,0
|
|
20241122,173400,1846813000,6730,6730,6730,6730,0
|
|
20241122,173300,1846813000,6730,6730,6730,6730,0
|
|
20241122,173200,1846813000,6730,6730,6730,6730,0
|
|
20241122,173100,1846813000,6730,6730,6730,6730,0
|
|
20241122,173000,1846813000,6730,6730,6730,6730,0
|
|
20241122,172900,1846813000,6730,6730,6730,6730,0
|
|
20241122,172800,1846813000,6730,6730,6730,6730,0
|
|
20241122,172700,1846813000,6730,6730,6730,6730,0
|
|
20241122,172600,1846813000,6730,6730,6730,6730,0
|
|
20241122,172500,1846813000,6730,6730,6730,6730,0
|
|
20241122,172400,1846813000,6730,6730,6730,6730,0
|
|
20241122,172300,1846813000,6730,6730,6730,6730,0
|
|
20241122,172200,1846813000,6730,6730,6730,6730,0
|
|
20241122,172100,1846813000,6730,6730,6730,6730,0
|
|
20241122,172000,1846813000,6730,6730,6730,6730,0
|
|
20241122,171900,1846813000,6730,6730,6730,6730,0
|
|
20241122,171800,1846813000,6730,6730,6730,6730,0
|
|
20241122,171700,1846813000,6730,6730,6730,6730,0
|
|
20241122,171600,1846813000,6730,6730,6730,6730,0
|
|
20241122,171500,1846813000,6730,6730,6730,6730,0
|
|
20241122,171400,1846813000,6730,6730,6730,6730,0
|
|
20241122,171300,1846813000,6730,6730,6730,6730,0
|
|
20241122,171200,1846813000,6730,6730,6730,6730,0
|
|
20241122,171100,1846813000,6730,6730,6730,6730,2678
|
|
20241122,171000,1846813000,6730,6730,6730,6730,0
|
|
20241122,170900,1846813000,6730,6730,6730,6730,0
|
|
20241122,170800,1846813000,6730,6730,6730,6730,0
|
|
20241122,170700,1846813000,6730,6730,6730,6730,0
|
|
20241122,170600,1846813000,6730,6730,6730,6730,0
|
|
20241122,170500,1846813000,6730,6730,6730,6730,0
|
|
20241122,170400,1846813000,6730,6730,6730,6730,0
|
|
20241122,170300,1846813000,6730,6730,6730,6730,0
|
|
20241122,170200,1846813000,6730,6730,6730,6730,0
|
|
20241122,170100,1846813000,6730,6730,6730,6730,0
|
|
20241122,170000,1846813000,6730,6730,6730,6730,0
|
|
20241122,165900,1846813000,6730,6730,6730,6730,0
|
|
20241122,165800,1846813000,6730,6730,6730,6730,0
|
|
20241122,165700,1846813000,6730,6730,6730,6730,0
|
|
20241122,165600,1846813000,6730,6730,6730,6730,0
|
|
20241122,165500,1846813000,6730,6730,6730,6730,0
|
|
20241122,165400,1846813000,6730,6730,6730,6730,0
|
|
20241122,165300,1846813000,6730,6730,6730,6730,0
|
|
20241122,165200,1846813000,6730,6730,6730,6730,0
|
|
20241122,165100,1846813000,6730,6730,6730,6730,0
|
|
20241122,165000,1846813000,6730,6730,6730,6730,0
|
|
20241122,164900,1846813000,6730,6730,6730,6730,0
|
|
20241122,164800,1846813000,6730,6730,6730,6730,0
|
|
20241122,164700,1846813000,6730,6730,6730,6730,0
|
|
20241122,164600,1846813000,6730,6730,6730,6730,0
|
|
20241122,164500,1846813000,6730,6730,6730,6730,0
|
|
20241122,164400,1846813000,6730,6730,6730,6730,0
|
|
20241122,164300,1846813000,6730,6730,6730,6730,0
|
|
20241122,164200,1846813000,6730,6730,6730,6730,0
|
|
20241122,164100,1846813000,6730,6730,6730,6730,2678
|
|
20241122,164000,1846813000,6730,6730,6730,6730,0
|
|
20241122,163900,1846813000,6730,6730,6730,6730,0
|
|
20241122,163800,1846813000,6730,6730,6730,6730,0
|
|
20241122,163700,1846813000,6730,6730,6730,6730,0
|
|
20241122,163600,1846813000,6730,6730,6730,6730,0
|
|
20241122,163500,1846813000,6730,6730,6730,6730,0
|
|
20241122,163400,1846813000,6730,6730,6730,6730,0
|
|
20241122,163300,1846813000,6730,6730,6730,6730,0
|
|
20241122,163200,1846813000,6730,6730,6730,6730,0
|
|
20241122,163100,1846813000,6730,6730,6730,6730,0
|
|
20241122,163000,1846813000,6730,6730,6730,6730,0
|
|
20241122,162900,1846813000,6730,6730,6730,6730,0
|
|
20241122,162800,1846813000,6730,6730,6730,6730,0
|
|
20241122,162700,1846813000,6730,6730,6730,6730,0
|
|
20241122,162600,1846813000,6730,6730,6730,6730,0
|
|
20241122,162500,1846813000,6730,6730,6730,6730,0
|
|
20241122,162400,1846813000,6730,6730,6730,6730,0
|
|
20241122,162300,1846813000,6730,6730,6730,6730,0
|
|
20241122,162200,1846813000,6730,6730,6730,6730,0
|
|
20241122,162100,1846813000,6730,6730,6730,6730,0
|
|
20241122,162000,1846813000,6730,6730,6730,6730,0
|
|
20241122,161900,1846813000,6730,6730,6730,6730,0
|
|
20241122,161800,1846813000,6730,6730,6730,6730,0
|
|
20241122,161700,1846813000,6730,6730,6730,6730,0
|
|
20241122,161600,1846813000,6730,6730,6730,6730,0
|
|
20241122,161500,1846813000,6730,6730,6730,6730,0
|
|
20241122,161400,1846813000,6730,6730,6730,6730,0
|
|
20241122,161300,1846813000,6730,6730,6730,6730,0
|
|
20241122,161200,1846813000,6730,6730,6730,6730,0
|
|
20241122,161100,1846813000,6730,6730,6730,6730,2678
|
|
20241122,161000,1846813000,6730,6730,6730,6730,0
|
|
20241122,160900,1846813000,6730,6730,6730,6730,0
|
|
20241122,160800,1846813000,6730,6730,6730,6730,0
|
|
20241122,160700,1846813000,6730,6730,6730,6730,0
|
|
20241122,160600,1846813000,6730,6730,6730,6730,0
|
|
20241122,160500,1846813000,6730,6730,6730,6730,0
|
|
20241122,160400,1846813000,6730,6730,6730,6730,0
|
|
20241122,160300,1846813000,6730,6730,6730,6730,0
|
|
20241122,160200,1846813000,6730,6730,6730,6730,0
|
|
20241122,160100,1846813000,6730,6730,6730,6730,0
|
|
20241122,160000,1846813000,6730,6730,6730,6730,0
|
|
20241122,155900,1846813000,6730,6730,6730,6730,0
|
|
20241122,155800,1846813000,6730,6730,6730,6730,0
|
|
20241122,155700,1846813000,6730,6730,6730,6730,0
|
|
20241122,155600,1846813000,6730,6730,6730,6730,0
|
|
20241122,155500,1846813000,6730,6730,6730,6730,0
|
|
20241122,155400,1846813000,6730,6730,6730,6730,0
|
|
20241122,155300,1846813000,6730,6730,6730,6730,0
|
|
20241122,155200,1846813000,6730,6730,6730,6730,0
|
|
20241122,155100,1846813000,6730,6730,6730,6730,0
|
|
20241122,155000,1846813000,6730,6730,6730,6730,0
|
|
20241122,154900,1846813000,6730,6730,6730,6730,0
|
|
20241122,154800,1846813000,6730,6730,6730,6730,0
|
|
20241122,154700,1846813000,6730,6730,6730,6730,0
|
|
20241122,154600,1846813000,6730,6730,6730,6730,0
|
|
20241122,154500,1846813000,6730,6730,6730,6730,0
|
|
20241122,154400,1846813000,6730,6730,6730,6730,0
|
|
20241122,154300,1846813000,6730,6730,6730,6730,0
|
|
20241122,154200,1846813000,6730,6730,6730,6730,0
|
|
20241122,154100,1846813000,6730,6730,6730,6730,2678
|
|
20241122,154000,1846813000,6730,6730,6730,6730,0
|
|
20241122,153900,1846813000,6730,6730,6730,6730,0
|
|
20241122,153800,1846813000,6730,6730,6730,6730,0
|
|
20241122,153700,1846813000,6730,6730,6730,6730,0
|
|
20241122,153600,1846813000,6730,6730,6730,6730,0
|
|
20241122,153500,1846813000,6730,6730,6730,6730,0
|
|
20241122,153400,1846813000,6730,6730,6730,6730,0
|
|
20241122,153300,1846813000,6730,6730,6730,6730,0
|
|
20241122,153200,1846813000,6730,6730,6730,6730,0
|
|
20241122,153100,1846813000,6730,6730,6730,6730,0
|
|
20241122,153000,1846813000,6730,6730,6730,6730,2678
|
|
20241122,152900,1828790060,6720,6720,6720,6720,0
|
|
20241122,152800,1828790060,6720,6720,6720,6720,0
|
|
20241122,152700,1828790060,6720,6720,6720,6720,0
|
|
20241122,152600,1828790060,6720,6720,6720,6720,0
|
|
20241122,152500,1828790060,6720,6720,6720,6720,0
|
|
20241122,152400,1828790060,6720,6720,6720,6720,0
|
|
20241122,152300,1828790060,6720,6720,6720,6720,0
|
|
20241122,152200,1828790060,6720,6720,6720,6720,0
|
|
20241122,152100,1828790060,6720,6720,6720,6720,0
|
|
20241122,152000,1828790060,6720,6720,6720,6720,0
|
|
20241122,151900,1828790060,6720,6720,6720,6700,929
|
|
20241122,151800,1822565700,6720,6700,6720,6700,1151
|
|
20241122,151700,1814852000,6700,6700,6720,6690,1211
|
|
20241122,151600,1806739190,6690,6750,6750,6690,3274
|
|
20241122,151500,1784786350,6750,6710,6750,6700,1735
|
|
20241122,151400,1773155050,6700,6760,6760,6700,9799
|
|
20241122,151300,1707314030,6760,6760,6760,6760,7
|
|
20241122,151200,1707266710,6750,6760,6770,6750,651
|
|
20241122,151100,1702863000,6770,6770,6770,6770,43
|
|
20241122,151000,1702571890,6770,6770,6770,6750,158
|
|
20241122,150900,1701502250,6760,6760,6760,6760,120
|
|
20241122,150800,1700691050,6760,6760,6760,6760,7
|
|
20241122,150700,1700643730,6760,6760,6760,6760,0
|
|
20241122,150600,1700643730,6760,6750,6770,6750,520
|
|
20241122,150500,1697125520,6750,6750,6750,6750,140
|
|
20241122,150400,1696180520,6740,6740,6740,6740,202
|
|
20241122,150300,1694819040,6740,6760,6760,6740,155
|
|
20241122,150200,1693772820,6750,6780,6780,6750,555
|
|
20241122,150100,1690023900,6780,6770,6780,6770,100
|
|
20241122,150000,1689345920,6780,6780,6780,6780,13
|
|
20241122,145900,1689257780,6780,6760,6780,6760,66
|
|
20241122,145800,1688811220,6770,6770,6770,6770,214
|
|
20241122,145700,1687362440,6770,6770,6770,6770,11
|
|
20241122,145600,1687287970,6770,6760,6770,6760,646
|
|
20241122,145500,1682916900,6750,6750,6750,6730,863
|
|
20241122,145400,1677098180,6750,6750,6750,6750,0
|
|
20241122,145300,1677098180,6750,6750,6750,6750,0
|
|
20241122,145200,1677098180,6750,6740,6770,6740,500
|
|
20241122,145100,1673723440,6730,6730,6730,6730,658
|
|
20241122,145000,1669295100,6730,6730,6730,6730,246
|
|
20241122,144900,1667639520,6730,6740,6750,6730,1369
|
|
20241122,144800,1658412460,6750,6750,6750,6740,185
|
|
20241122,144700,1657165010,6750,6750,6750,6750,5
|
|
20241122,144600,1657131260,6740,6740,6740,6740,92
|
|
20241122,144500,1656511180,6740,6760,6760,6740,3516
|
|
20241122,144400,1632798020,6750,6750,6750,6750,0
|
|
20241122,144300,1632798020,6750,6760,6760,6750,500
|
|
20241122,144200,1629422420,6770,6770,6770,6770,0
|
|
20241122,144100,1629422420,6770,6770,6770,6770,422
|
|
20241122,144000,1626565480,6770,6770,6770,6770,20
|
|
20241122,143900,1626430080,6790,6790,6790,6790,0
|
|
20241122,143800,1626430080,6790,6790,6790,6790,0
|
|
20241122,143700,1626430080,6790,6770,6790,6770,1110
|
|
20241122,143600,1618899070,6750,6750,6750,6750,0
|
|
20241122,143500,1618899070,6750,6750,6750,6750,0
|
|
20241122,143400,1618899070,6750,6750,6750,6750,190
|
|
20241122,143300,1617616570,6750,6760,6760,6750,1101
|
|
20241122,143200,1610184700,6760,6760,6770,6760,200
|
|
20241122,143100,1608831580,6760,6760,6760,6760,0
|
|
20241122,143000,1608831580,6760,6750,6760,6750,138
|
|
20241122,142900,1607899070,6750,6750,6750,6750,107
|
|
20241122,142800,1607176820,6740,6730,6740,6730,194
|
|
20241122,142700,1605870730,6740,6760,6760,6740,1174
|
|
20241122,142600,1597957210,6760,6730,6760,6720,1439
|
|
20241122,142500,1588276910,6720,6770,6770,6720,1340
|
|
20241122,142400,1579250110,6770,6810,6810,6710,13007
|
|
20241122,142300,1491513860,6820,6820,6820,6820,0
|
|
20241122,142200,1491513860,6820,6820,6820,6820,2
|
|
20241122,142100,1491500220,6810,6810,6810,6810,20
|
|
20241122,142000,1491364020,6830,6830,6830,6830,0
|
|
20241122,141900,1491364020,6830,6820,6830,6820,123
|
|
20241122,141800,1490524980,6820,6820,6820,6820,0
|
|
20241122,141700,1490524980,6820,6820,6820,6820,0
|
|
20241122,141600,1490524980,6820,6800,6820,6800,25
|
|
20241122,141500,1490354780,6790,6800,6800,6790,110
|
|
20241122,141400,1489607780,6800,6800,6800,6800,350
|
|
20241122,141300,1487227780,6790,6790,6790,6790,1961
|
|
20241122,141200,1473912590,6830,6830,6830,6830,0
|
|
20241122,141100,1473912590,6830,6800,6830,6800,5
|
|
20241122,141000,1473878560,6800,6800,6800,6800,98
|
|
20241122,140900,1473212160,6800,6810,6810,6800,1862
|
|
20241122,140800,1460547860,6810,6830,6830,6810,813
|
|
20241122,140700,1455005070,6830,6830,6830,6830,0
|
|
20241122,140600,1455005070,6830,6820,6830,6820,1477
|
|
20241122,140500,1444925060,6830,6830,6830,6830,0
|
|
20241122,140400,1444925060,6830,6830,6830,6830,409
|
|
20241122,140300,1442131590,6850,6840,6850,6840,474
|
|
20241122,140200,1438886250,6840,6840,6840,6840,0
|
|
20241122,140100,1438886250,6840,6840,6840,6840,0
|
|
20241122,140000,1438886250,6840,6840,6840,6840,20
|
|
20241122,135900,1438749450,6830,6830,6830,6830,1
|
|
20241122,135800,1438742620,6830,6830,6830,6830,0
|
|
20241122,135700,1438742620,6830,6830,6830,6830,0
|
|
20241122,135600,1438742620,6830,6840,6840,6830,241
|
|
20241122,135500,1437094590,6840,6840,6840,6840,300
|
|
20241122,135400,1435042590,6830,6830,6830,6830,20
|
|
20241122,135300,1434905990,6830,6830,6830,6830,0
|
|
20241122,135200,1434905990,6830,6830,6830,6830,0
|
|
20241122,135100,1434905990,6830,6830,6830,6830,0
|
|
20241122,135000,1434905990,6830,6830,6830,6830,13
|
|
20241122,134900,1434817200,6830,6830,6830,6830,160
|
|
20241122,134800,1433724400,6830,6830,6830,6830,407
|
|
20241122,134700,1430944590,6830,6830,6830,6810,1122
|
|
20241122,134600,1423282250,6830,6830,6830,6830,13
|
|
20241122,134500,1423193460,6850,6830,6850,6830,657
|
|
20241122,134400,1418696010,6810,6840,6840,6810,377
|
|
20241122,134300,1416123010,6840,6840,6840,6840,1
|
|
20241122,134200,1416116170,6820,6820,6820,6820,7
|
|
20241122,134100,1416068430,6820,6820,6820,6810,176
|
|
20241122,134000,1414868940,6820,6820,6820,6820,10
|
|
20241122,133900,1414800740,6820,6820,6820,6820,100
|
|
20241122,133800,1414118740,6830,6830,6830,6830,0
|
|
20241122,133700,1414118740,6830,6830,6830,6830,333
|
|
20241122,133600,1411844350,6820,6820,6820,6820,73
|
|
20241122,133500,1411346490,6800,6800,6800,6790,3972
|
|
20241122,133400,1384343390,6800,6790,6800,6790,63
|
|
20241122,133300,1383915420,6800,6800,6800,6800,0
|
|
20241122,133200,1383915420,6800,6800,6800,6800,212
|
|
20241122,133100,1382473820,6800,6800,6800,6800,9
|
|
20241122,133000,1382412620,6800,6800,6800,6800,295
|
|
20241122,132900,1380406620,6800,6810,6810,6800,938
|
|
20241122,132800,1374023100,6830,6830,6830,6830,0
|
|
20241122,132700,1374023100,6830,6830,6830,6830,0
|
|
20241122,132600,1374023100,6830,6830,6830,6830,200
|
|
20241122,132500,1372657100,6830,6830,6830,6830,0
|
|
20241122,132400,1372657100,6830,6830,6830,6830,1
|
|
20241122,132300,1372650270,6820,6820,6820,6820,84
|
|
20241122,132200,1372077390,6800,6800,6800,6800,0
|
|
20241122,132100,1372077390,6800,6800,6800,6800,1647
|
|
20241122,132000,1360877790,6800,6800,6800,6800,110
|
|
20241122,131900,1360129790,6770,6790,6790,6770,1054
|
|
20241122,131800,1352979090,6800,6820,6820,6790,539
|
|
20241122,131700,1349319240,6800,6800,6810,6800,109
|
|
20241122,131600,1348577040,6800,6800,6800,6800,0
|
|
20241122,131500,1348577040,6800,6800,6800,6800,1001
|
|
20241122,131400,1341770240,6810,6780,6810,6780,846
|
|
20241122,131300,1336031710,6800,6770,6810,6760,610
|
|
20241122,131200,1331907360,6770,6760,6770,6760,2371
|
|
20241122,131100,1315856300,6730,6760,6760,6710,4288
|
|
20241122,131000,1286978240,6760,6830,6830,6760,17126
|
|
20241122,130900,1170363990,6840,6840,6840,6840,960
|
|
20241122,130800,1163797590,6890,6890,6890,6890,35
|
|
20241122,130700,1163556440,6890,6890,6890,6890,0
|
|
20241122,130600,1163556440,6890,6900,6900,6890,4
|
|
20241122,130500,1163528860,6900,6900,6900,6900,0
|
|
20241122,130400,1163528860,6900,6900,6900,6900,1
|
|
20241122,130300,1163521960,6870,6870,6870,6870,1
|
|
20241122,130200,1163515090,6830,6830,6830,6830,732
|
|
20241122,130100,1158515530,6830,6840,6840,6830,1589
|
|
20241122,130000,1147662220,6830,6880,6880,6830,3581
|
|
20241122,125900,1123134510,6880,6880,6880,6880,0
|
|
20241122,125800,1123134510,6880,6880,6880,6880,0
|
|
20241122,125700,1123134510,6880,6880,6880,6880,0
|
|
20241122,125600,1123134510,6880,6880,6880,6880,1
|
|
20241122,125500,1123127630,6900,6900,6900,6900,100
|
|
20241122,125400,1122437630,6900,6890,6900,6890,397
|
|
20241122,125300,1119698340,6900,6900,6900,6900,130
|
|
20241122,125200,1118801340,6880,6880,6880,6880,145
|
|
20241122,125100,1117803740,6890,6890,6890,6890,400
|
|
20241122,125000,1115047740,6890,6890,6890,6890,507
|
|
20241122,124900,1111554510,6890,6870,6890,6870,181
|
|
20241122,124800,1110309020,6870,6870,6870,6870,20
|
|
20241122,124700,1110171620,6890,6890,6890,6890,0
|
|
20241122,124600,1110171620,6890,6890,6890,6890,1
|
|
20241122,124500,1110164730,6850,6860,6860,6850,800
|
|
20241122,124400,1104683360,6860,6860,6860,6860,10
|
|
20241122,124300,1104614760,6830,6830,6830,6830,0
|
|
20241122,124200,1104614760,6830,6890,6890,6830,2899
|
|
20241122,124100,1084742490,6900,6900,6900,6900,244
|
|
20241122,124000,1083058890,6900,6900,6900,6900,444
|
|
20241122,123900,1079995290,6880,6880,6880,6880,572
|
|
20241122,123800,1076059930,6880,6900,6900,6880,639
|
|
20241122,123700,1071661230,6900,6900,6920,6900,821
|
|
20241122,123600,1065980570,6870,6870,6890,6870,718
|
|
20241122,123500,1061035420,6870,6850,6870,6850,442
|
|
20241122,123400,1058007680,6870,6870,6870,6870,100
|
|
20241122,123300,1057320680,6820,6820,6830,6820,643
|
|
20241122,123200,1052933560,6840,6840,6840,6810,7433
|
|
20241122,123100,1002280450,6840,6840,6840,6840,50
|
|
20241122,123000,1001938450,6870,6890,6890,6830,13086
|
|
20241122,122900,912032230,6890,6880,6900,6880,140
|
|
20241122,122800,911066830,6890,6890,6890,6880,1070
|
|
20241122,122700,903695220,6890,6880,6890,6880,1048
|
|
20241122,122600,896474980,6870,6930,6930,6870,9896
|
|
20241122,122500,828463560,6880,6910,6910,6880,200
|
|
20241122,122400,827083500,6960,6920,6960,6870,3549
|
|
20241122,122300,802659000,6900,6880,6910,6870,1552
|
|
20241122,122200,791988840,6880,6930,6930,6870,14109
|
|
20241122,122100,694816680,6910,6940,6940,6910,3434
|
|
20241122,122000,671048350,6940,6970,6970,6940,14200
|
|
20241122,121900,572317030,6970,6990,6990,6970,2610
|
|
20241122,121800,554120480,6990,6990,6990,6990,2518
|
|
20241122,121700,536519660,7000,7000,7000,7000,0
|
|
20241122,121600,536519660,7000,7000,7000,7000,130
|
|
20241122,121500,535609660,7020,7020,7020,7020,2
|
|
20241122,121400,535595620,7020,7020,7020,7020,0
|
|
20241122,121300,535595620,7020,7020,7020,7020,0
|
|
20241122,121200,535595620,7020,7020,7020,7020,390
|
|
20241122,121100,532857820,6970,6970,6970,6970,0
|
|
20241122,121000,532857820,6970,6970,6970,6970,0
|
|
20241122,120900,532857820,6970,6980,6980,6970,1000
|
|
20241122,120800,525882270,6980,6980,6980,6980,0
|
|
20241122,120700,525882270,6980,6980,6980,6980,151
|
|
20241122,120600,524828290,6980,6980,6980,6980,0
|
|
20241122,120500,524828290,6980,7000,7000,6980,2220
|
|
20241122,120400,509307550,7000,7000,7000,7000,100
|
|
20241122,120300,508607550,7000,7000,7000,7000,499
|
|
20241122,120200,505114550,7000,7020,7020,7000,2641
|
|
20241122,120100,486595630,7020,7020,7020,7020,0
|
|
20241122,120000,486595630,7020,7030,7030,7020,1400
|
|
20241122,115900,476763610,7030,7030,7030,7030,0
|
|
20241122,115800,476763610,7030,7030,7030,7030,800
|
|
20241122,115700,471139610,7030,7030,7030,7030,0
|
|
20241122,115600,471139610,7030,7030,7030,7030,0
|
|
20241122,115500,471139610,7030,7030,7030,7030,1
|
|
20241122,115400,471132580,7060,7060,7060,7060,0
|
|
20241122,115300,471132580,7060,7060,7060,7060,500
|
|
20241122,115200,467602580,7030,7030,7030,7030,300
|
|
20241122,115100,465493580,7030,7020,7030,7020,566
|
|
20241122,115000,461520230,7030,7060,7060,7020,5193
|
|
20241122,114900,424981120,7110,7080,7110,7060,2133
|
|
20241122,114800,409903100,7080,7080,7080,7080,0
|
|
20241122,114700,409903100,7080,7110,7110,7080,2593
|
|
20241122,114600,391542580,7090,7090,7090,7090,282
|
|
20241122,114500,389543200,7090,7090,7090,7090,0
|
|
20241122,114400,389543200,7090,7090,7090,7090,338
|
|
20241122,114300,387146780,7080,7090,7090,7080,515
|
|
20241122,114200,383495730,7090,7090,7090,7090,0
|
|
20241122,114100,383495730,7090,7090,7090,7090,20
|
|
20241122,114000,383353930,7120,7120,7120,7120,0
|
|
20241122,113900,383353930,7120,7120,7120,7120,0
|
|
20241122,113800,383353930,7120,7120,7120,7120,0
|
|
20241122,113700,383353930,7120,7120,7120,7120,0
|
|
20241122,113600,383353930,7120,7120,7120,7120,0
|
|
20241122,113500,383353930,7120,7120,7120,7120,0
|
|
20241122,113400,383353930,7120,7120,7120,7120,976
|
|
20241122,113300,376404810,7120,7120,7120,7120,0
|
|
20241122,113200,376404810,7120,7120,7120,7120,0
|
|
20241122,113100,376404810,7120,7120,7120,7120,0
|
|
20241122,113000,376404810,7120,7100,7120,7100,280
|
|
20241122,112900,374415410,7080,7080,7080,7080,0
|
|
20241122,112800,374415410,7080,7080,7080,7080,0
|
|
20241122,112700,374415410,7080,7080,7080,7080,0
|
|
20241122,112600,374415410,7080,7080,7080,7080,3
|
|
20241122,112500,374394170,7090,7090,7090,7090,0
|
|
20241122,112400,374394170,7090,7090,7090,7090,2
|
|
20241122,112300,374379990,7080,7080,7080,7080,0
|
|
20241122,112200,374379990,7080,7100,7100,7080,2370
|
|
20241122,112100,357581280,7150,7150,7150,7150,0
|
|
20241122,112000,357581280,7150,7110,7150,7110,140
|
|
20241122,111900,356580790,7100,7100,7100,7100,0
|
|
20241122,111800,356580790,7100,7100,7100,7100,0
|
|
20241122,111700,356580790,7100,7100,7100,7100,0
|
|
20241122,111600,356580790,7100,7100,7100,7100,0
|
|
20241122,111500,356580790,7100,7100,7100,7100,0
|
|
20241122,111400,356580790,7100,7100,7100,7100,0
|
|
20241122,111300,356580790,7100,7100,7100,7100,0
|
|
20241122,111200,356580790,7100,7100,7100,7090,254
|
|
20241122,111100,354777450,7100,7100,7100,7100,1
|
|
20241122,111000,354770350,7090,7110,7110,7090,221
|
|
20241122,110900,353201030,7110,7110,7110,7110,25
|
|
20241122,110800,353023280,7130,7130,7130,7130,0
|
|
20241122,110700,353023280,7130,7130,7130,7130,0
|
|
20241122,110600,353023280,7130,7130,7130,7130,0
|
|
20241122,110500,353023280,7130,7130,7130,7130,0
|
|
20241122,110400,353023280,7130,7130,7130,7130,1
|
|
20241122,110300,353016150,7130,7130,7130,7130,0
|
|
20241122,110200,353016150,7130,7130,7130,7130,0
|
|
20241122,110100,353016150,7130,7130,7130,7130,0
|
|
20241122,110000,353016150,7130,7130,7130,7130,526
|
|
20241122,105900,349265770,7090,7090,7090,7090,500
|
|
20241122,105800,345720770,7090,7090,7090,7090,0
|
|
20241122,105700,345720770,7090,7090,7090,7090,0
|
|
20241122,105600,345720770,7090,7110,7110,7090,5750
|
|
20241122,105500,304932610,7110,7110,7110,7110,1
|
|
20241122,105400,304925500,7110,7110,7110,7110,1283
|
|
20241122,105300,295803370,7110,7110,7110,7110,0
|
|
20241122,105200,295803370,7110,7110,7110,7110,0
|
|
20241122,105100,295803370,7110,7110,7110,7110,0
|
|
20241122,105000,295803370,7110,7110,7110,7110,0
|
|
20241122,104900,295803370,7110,7110,7110,7110,0
|
|
20241122,104800,295803370,7110,7110,7110,7110,0
|
|
20241122,104700,295803370,7110,7110,7110,7110,0
|
|
20241122,104600,295803370,7110,7110,7110,7110,14
|
|
20241122,104500,295703830,7110,7110,7110,7110,0
|
|
20241122,104400,295703830,7110,7110,7110,7110,0
|
|
20241122,104300,295703830,7110,7110,7110,7110,0
|
|
20241122,104200,295703830,7110,7110,7110,7110,5
|
|
20241122,104100,295668280,7150,7150,7150,7150,0
|
|
20241122,104000,295668280,7150,7150,7150,7150,0
|
|
20241122,103900,295668280,7150,7150,7150,7150,0
|
|
20241122,103800,295668280,7150,7150,7150,7150,0
|
|
20241122,103700,295668280,7150,7150,7150,7150,58
|
|
20241122,103600,295253580,7170,7170,7170,7170,0
|
|
20241122,103500,295253580,7170,7170,7170,7170,0
|
|
20241122,103400,295253580,7170,7170,7170,7170,0
|
|
20241122,103300,295253580,7170,7170,7170,7170,0
|
|
20241122,103200,295253580,7170,7170,7170,7170,0
|
|
20241122,103100,295253580,7170,7170,7170,7170,0
|
|
20241122,103000,295253580,7170,7170,7170,7170,0
|
|
20241122,102900,295253580,7170,7170,7170,7170,0
|
|
20241122,102800,295253580,7170,7170,7170,7170,0
|
|
20241122,102700,295253580,7170,7170,7170,7170,0
|
|
20241122,102600,295253580,7170,7170,7170,7170,0
|
|
20241122,102500,295253580,7170,7170,7170,7170,0
|
|
20241122,102400,295253580,7170,7170,7170,7170,0
|
|
20241122,102300,295253580,7170,7170,7170,7170,958
|
|
20241122,102200,288384720,7170,7100,7170,7100,571
|
|
20241122,102100,284330510,7090,7090,7090,7090,0
|
|
20241122,102000,284330510,7090,7090,7090,7090,0
|
|
20241122,101900,284330510,7090,7090,7090,7090,2
|
|
20241122,101800,284316330,7090,7090,7090,7090,0
|
|
20241122,101700,284316330,7090,7090,7090,7090,0
|
|
20241122,101600,284316330,7090,7090,7090,7090,0
|
|
20241122,101500,284316330,7090,7090,7090,7090,2227
|
|
20241122,101400,268526900,7090,7090,7090,7080,1360
|
|
20241122,101300,258887250,7080,7100,7100,7080,1248
|
|
20241122,101200,250046300,7110,7130,7130,7110,382
|
|
20241122,101100,247327730,7140,7140,7140,7140,0
|
|
20241122,101000,247327730,7140,7140,7140,7140,10
|
|
20241122,100900,247256330,7220,7220,7220,7220,0
|
|
20241122,100800,247256330,7220,7220,7220,7220,1
|
|
20241122,100700,247249110,7200,7160,7200,7160,1032
|
|
20241122,100600,239826220,7130,7140,7140,7130,467
|
|
20241122,100500,236494500,7170,7160,7170,7160,11
|
|
20241122,100400,236415640,7140,7140,7140,7140,2
|
|
20241122,100300,236401360,7140,7140,7140,7140,3
|
|
20241122,100200,236379940,7140,7140,7140,7140,6
|
|
20241122,100100,236337100,7130,7130,7130,7130,0
|
|
20241122,100000,236337100,7130,7130,7130,7130,0
|
|
20241122,095900,236337100,7130,7130,7130,7130,0
|
|
20241122,095800,236337100,7130,7130,7130,7130,0
|
|
20241122,095700,236337100,7130,7130,7130,7130,0
|
|
20241122,095600,236337100,7130,7130,7130,7130,1
|
|
20241122,095500,236329970,7160,7160,7160,7160,0
|
|
20241122,095400,236329970,7160,7160,7160,7160,0
|
|
20241122,095300,236329970,7160,7160,7160,7160,0
|
|
20241122,095200,236329970,7160,7160,7160,7160,0
|
|
20241122,095100,236329970,7160,7160,7160,7160,0
|
|
20241122,095000,236329970,7160,7160,7160,7160,0
|
|
20241122,094900,236329970,7160,7160,7160,7160,0
|
|
20241122,094800,236329970,7160,7160,7160,7160,0
|
|
20241122,094700,236329970,7160,7160,7160,7160,300
|
|
20241122,094600,234181970,7160,7160,7160,7160,0
|
|
20241122,094500,234181970,7160,7160,7160,7160,0
|
|
20241122,094400,234181970,7160,7160,7160,7160,5
|
|
20241122,094300,234146170,7160,7160,7160,7160,700
|
|
20241122,094200,229134170,7120,7130,7170,7120,1170
|
|
20241122,094100,220774750,7120,7120,7120,7120,60
|
|
20241122,094000,220347550,7130,7150,7180,7130,2403
|
|
20241122,093900,203193450,7190,7190,7190,7190,0
|
|
20241122,093800,203193450,7190,7190,7190,7190,200
|
|
20241122,093700,201755450,7140,7140,7140,7140,301
|
|
20241122,093600,199606310,7230,7160,7230,7140,1377
|
|
20241122,093500,189693710,7230,7230,7230,7230,0
|
|
20241122,093400,189693710,7230,7130,7300,7110,5356
|
|
20241122,093300,151144690,7130,7130,7130,7130,12
|
|
20241122,093200,151059130,7190,7190,7190,7190,0
|
|
20241122,093100,151059130,7190,7130,7190,7120,1073
|
|
20241122,093000,143349070,7190,7190,7190,7190,0
|
|
20241122,092900,143349070,7190,7120,7190,7120,1750
|
|
20241122,092800,130788150,7140,7140,7140,7140,0
|
|
20241122,092700,130788150,7140,7140,7140,7140,0
|
|
20241122,092600,130788150,7140,7140,7140,7140,0
|
|
20241122,092500,130788150,7140,7140,7140,7140,10
|
|
20241122,092400,130716750,7100,7130,7130,7100,1403
|
|
20241122,092300,120754480,7130,7130,7130,7130,197
|
|
20241122,092200,119349870,7130,7130,7130,7130,90
|
|
20241122,092100,118708170,7140,7130,7140,7090,830
|
|
20241122,092000,112811670,7160,7160,7160,7160,0
|
|
20241122,091900,112811670,7160,7160,7160,7160,170
|
|
20241122,091800,111594470,7190,7150,7190,7150,402
|
|
20241122,091700,108717120,7160,7160,7160,7160,0
|
|
20241122,091600,108717120,7160,7160,7160,7160,193
|
|
20241122,091500,107335240,7150,7140,7150,7140,93
|
|
20241122,091400,106670310,7140,7140,7140,7140,11
|
|
20241122,091300,106591770,7140,7130,7140,7130,80
|
|
20241122,091200,106021300,7130,7130,7130,7130,179
|
|
20241122,091100,104745030,7140,7140,7140,7140,148
|
|
20241122,091000,103688310,7140,7100,7140,7070,1503
|
|
20241122,090900,93046970,7090,7060,7090,7060,3148
|
|
20241122,090800,70763650,7060,7090,7090,7060,405
|
|
20241122,090700,67904200,7050,7050,7050,7050,0
|
|
20241122,090600,67904200,7050,7050,7070,7040,1155
|
|
20241122,090500,59766180,7070,7070,7070,7070,11
|
|
20241122,090400,59688410,7050,7050,7050,7050,0
|
|
20241122,090300,59688410,7050,7070,7070,7050,5334
|
|
20241122,090200,22054630,7060,7100,7100,7060,1000
|
|
20241122,090100,14967710,7100,7100,7100,7100,639
|
|
20241122,090000,10430810,7090,7090,7100,7090,1471
|