623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,192000,1160133500,6930,6930,6930,6930,958
|
|
20231121,191900,1160133500,6930,6930,6930,6930,0
|
|
20231121,191800,1160133500,6930,6930,6930,6930,0
|
|
20231121,191700,1160133500,6930,6930,6930,6930,0
|
|
20231121,191600,1160133500,6930,6930,6930,6930,0
|
|
20231121,191500,1160133500,6930,6930,6930,6930,0
|
|
20231121,191400,1160133500,6930,6930,6930,6930,0
|
|
20231121,191300,1160133500,6930,6930,6930,6930,0
|
|
20231121,191200,1160133500,6930,6930,6930,6930,0
|
|
20231121,191100,1160133500,6930,6930,6930,6930,0
|
|
20231121,191000,1160133500,6930,6930,6930,6930,0
|
|
20231121,190900,1160133500,6930,6930,6930,6930,0
|
|
20231121,190800,1160133500,6930,6930,6930,6930,0
|
|
20231121,190700,1160133500,6930,6930,6930,6930,0
|
|
20231121,190600,1160133500,6930,6930,6930,6930,0
|
|
20231121,190500,1160133500,6930,6930,6930,6930,0
|
|
20231121,190400,1160133500,6930,6930,6930,6930,0
|
|
20231121,190300,1160133500,6930,6930,6930,6930,0
|
|
20231121,190200,1160133500,6930,6930,6930,6930,0
|
|
20231121,190100,1160133500,6930,6930,6930,6930,0
|
|
20231121,190000,1160133500,6930,6930,6930,6930,0
|
|
20231121,185900,1160133500,6930,6930,6930,6930,0
|
|
20231121,185800,1160133500,6930,6930,6930,6930,0
|
|
20231121,185700,1160133500,6930,6930,6930,6930,0
|
|
20231121,185600,1160133500,6930,6930,6930,6930,0
|
|
20231121,185500,1160133500,6930,6930,6930,6930,0
|
|
20231121,185400,1160133500,6930,6930,6930,6930,0
|
|
20231121,185300,1160133500,6930,6930,6930,6930,0
|
|
20231121,185200,1160133500,6930,6930,6930,6930,0
|
|
20231121,185100,1160133500,6930,6930,6930,6930,0
|
|
20231121,185000,1160133500,6930,6930,6930,6930,958
|
|
20231121,184900,1160133500,6930,6930,6930,6930,0
|
|
20231121,184800,1160133500,6930,6930,6930,6930,0
|
|
20231121,184700,1160133500,6930,6930,6930,6930,0
|
|
20231121,184600,1160133500,6930,6930,6930,6930,0
|
|
20231121,184500,1160133500,6930,6930,6930,6930,0
|
|
20231121,184400,1160133500,6930,6930,6930,6930,0
|
|
20231121,184300,1160133500,6930,6930,6930,6930,0
|
|
20231121,184200,1160133500,6930,6930,6930,6930,0
|
|
20231121,184100,1160133500,6930,6930,6930,6930,0
|
|
20231121,184000,1160133500,6930,6930,6930,6930,0
|
|
20231121,183900,1160133500,6930,6930,6930,6930,0
|
|
20231121,183800,1160133500,6930,6930,6930,6930,0
|
|
20231121,183700,1160133500,6930,6930,6930,6930,0
|
|
20231121,183600,1160133500,6930,6930,6930,6930,0
|
|
20231121,183500,1160133500,6930,6930,6930,6930,0
|
|
20231121,183400,1160133500,6930,6930,6930,6930,0
|
|
20231121,183300,1160133500,6930,6930,6930,6930,0
|
|
20231121,183200,1160133500,6930,6930,6930,6930,0
|
|
20231121,183100,1160133500,6930,6930,6930,6930,0
|
|
20231121,183000,1160133500,6930,6930,6930,6930,0
|
|
20231121,182900,1160133500,6930,6930,6930,6930,0
|
|
20231121,182800,1160133500,6930,6930,6930,6930,0
|
|
20231121,182700,1160133500,6930,6930,6930,6930,0
|
|
20231121,182600,1160133500,6930,6930,6930,6930,0
|
|
20231121,182500,1160133500,6930,6930,6930,6930,0
|
|
20231121,182400,1160133500,6930,6930,6930,6930,0
|
|
20231121,182300,1160133500,6930,6930,6930,6930,0
|
|
20231121,182200,1160133500,6930,6930,6930,6930,0
|
|
20231121,182100,1160133500,6930,6930,6930,6930,0
|
|
20231121,182000,1160133500,6930,6930,6930,6930,958
|
|
20231121,181900,1160133500,6930,6930,6930,6930,0
|
|
20231121,181800,1160133500,6930,6930,6930,6930,0
|
|
20231121,181700,1160133500,6930,6930,6930,6930,0
|
|
20231121,181600,1160133500,6930,6930,6930,6930,0
|
|
20231121,181500,1160133500,6930,6930,6930,6930,0
|
|
20231121,181400,1160133500,6930,6930,6930,6930,0
|
|
20231121,181300,1160133500,6930,6930,6930,6930,0
|
|
20231121,181200,1160133500,6930,6930,6930,6930,0
|
|
20231121,181100,1160133500,6930,6930,6930,6930,0
|
|
20231121,181000,1160133500,6930,6930,6930,6930,0
|
|
20231121,180900,1160133500,6930,6930,6930,6930,0
|
|
20231121,180800,1160133500,6930,6930,6930,6930,0
|
|
20231121,180700,1160133500,6930,6930,6930,6930,0
|
|
20231121,180600,1160133500,6930,6930,6930,6930,0
|
|
20231121,180500,1160133500,6930,6930,6930,6930,0
|
|
20231121,180400,1160133500,6930,6930,6930,6930,0
|
|
20231121,180300,1160133500,6930,6930,6930,6930,0
|
|
20231121,180200,1160133500,6930,6930,6930,6930,0
|
|
20231121,180100,1160133500,6930,6930,6930,6930,0
|
|
20231121,180000,1160133500,6930,6930,6930,6930,0
|
|
20231121,175900,1160133500,6930,6930,6930,6930,0
|
|
20231121,175800,1160133500,6930,6930,6930,6930,0
|
|
20231121,175700,1160133500,6930,6930,6930,6930,0
|
|
20231121,175600,1160133500,6930,6930,6930,6930,0
|
|
20231121,175500,1160133500,6930,6930,6930,6930,0
|
|
20231121,175400,1160133500,6930,6930,6930,6930,0
|
|
20231121,175300,1160133500,6930,6930,6930,6930,0
|
|
20231121,175200,1160133500,6930,6930,6930,6930,0
|
|
20231121,175100,1160133500,6930,6930,6930,6930,0
|
|
20231121,175000,1160133500,6930,6930,6930,6930,958
|
|
20231121,174900,1160133500,6930,6930,6930,6930,0
|
|
20231121,174800,1160133500,6930,6930,6930,6930,0
|
|
20231121,174700,1160133500,6930,6930,6930,6930,0
|
|
20231121,174600,1160133500,6930,6930,6930,6930,0
|
|
20231121,174500,1160133500,6930,6930,6930,6930,0
|
|
20231121,174400,1160133500,6930,6930,6930,6930,0
|
|
20231121,174300,1160133500,6930,6930,6930,6930,0
|
|
20231121,174200,1160133500,6930,6930,6930,6930,0
|
|
20231121,174100,1160133500,6930,6930,6930,6930,0
|
|
20231121,174000,1160133500,6930,6930,6930,6930,0
|
|
20231121,173900,1160133500,6930,6930,6930,6930,0
|
|
20231121,173800,1160133500,6930,6930,6930,6930,0
|
|
20231121,173700,1160133500,6930,6930,6930,6930,0
|
|
20231121,173600,1160133500,6930,6930,6930,6930,0
|
|
20231121,173500,1160133500,6930,6930,6930,6930,0
|
|
20231121,173400,1160133500,6930,6930,6930,6930,0
|
|
20231121,173300,1160133500,6930,6930,6930,6930,0
|
|
20231121,173200,1160133500,6930,6930,6930,6930,0
|
|
20231121,173100,1160133500,6930,6930,6930,6930,0
|
|
20231121,173000,1160133500,6930,6930,6930,6930,0
|
|
20231121,172900,1160133500,6930,6930,6930,6930,0
|
|
20231121,172800,1160133500,6930,6930,6930,6930,0
|
|
20231121,172700,1160133500,6930,6930,6930,6930,0
|
|
20231121,172600,1160133500,6930,6930,6930,6930,0
|
|
20231121,172500,1160133500,6930,6930,6930,6930,0
|
|
20231121,172400,1160133500,6930,6930,6930,6930,0
|
|
20231121,172300,1160133500,6930,6930,6930,6930,0
|
|
20231121,172200,1160133500,6930,6930,6930,6930,0
|
|
20231121,172100,1160133500,6930,6930,6930,6930,0
|
|
20231121,172000,1160133500,6930,6930,6930,6930,958
|
|
20231121,171900,1160133500,6930,6930,6930,6930,0
|
|
20231121,171800,1160133500,6930,6930,6930,6930,0
|
|
20231121,171700,1160133500,6930,6930,6930,6930,0
|
|
20231121,171600,1160133500,6930,6930,6930,6930,0
|
|
20231121,171500,1160133500,6930,6930,6930,6930,0
|
|
20231121,171400,1160133500,6930,6930,6930,6930,0
|
|
20231121,171300,1160133500,6930,6930,6930,6930,0
|
|
20231121,171200,1160133500,6930,6930,6930,6930,0
|
|
20231121,171100,1160133500,6930,6930,6930,6930,0
|
|
20231121,171000,1160133500,6930,6930,6930,6930,0
|
|
20231121,170900,1160133500,6930,6930,6930,6930,0
|
|
20231121,170800,1160133500,6930,6930,6930,6930,0
|
|
20231121,170700,1160133500,6930,6930,6930,6930,0
|
|
20231121,170600,1160133500,6930,6930,6930,6930,0
|
|
20231121,170500,1160133500,6930,6930,6930,6930,0
|
|
20231121,170400,1160133500,6930,6930,6930,6930,0
|
|
20231121,170300,1160133500,6930,6930,6930,6930,0
|
|
20231121,170200,1160133500,6930,6930,6930,6930,0
|
|
20231121,170100,1160133500,6930,6930,6930,6930,0
|
|
20231121,170000,1160133500,6930,6930,6930,6930,0
|
|
20231121,165900,1160133500,6930,6930,6930,6930,0
|
|
20231121,165800,1160133500,6930,6930,6930,6930,0
|
|
20231121,165700,1160133500,6930,6930,6930,6930,0
|
|
20231121,165600,1160133500,6930,6930,6930,6930,0
|
|
20231121,165500,1160133500,6930,6930,6930,6930,0
|
|
20231121,165400,1160133500,6930,6930,6930,6930,0
|
|
20231121,165300,1160133500,6930,6930,6930,6930,0
|
|
20231121,165200,1160133500,6930,6930,6930,6930,0
|
|
20231121,165100,1160133500,6930,6930,6930,6930,0
|
|
20231121,165000,1160133500,6930,6930,6930,6930,958
|
|
20231121,164900,1160133500,6930,6930,6930,6930,0
|
|
20231121,164800,1160133500,6930,6930,6930,6930,0
|
|
20231121,164700,1160133500,6930,6930,6930,6930,0
|
|
20231121,164600,1160133500,6930,6930,6930,6930,0
|
|
20231121,164500,1160133500,6930,6930,6930,6930,0
|
|
20231121,164400,1160133500,6930,6930,6930,6930,0
|
|
20231121,164300,1160133500,6930,6930,6930,6930,0
|
|
20231121,164200,1160133500,6930,6930,6930,6930,0
|
|
20231121,164100,1160133500,6930,6930,6930,6930,0
|
|
20231121,164000,1160133500,6930,6930,6930,6930,0
|
|
20231121,163900,1160133500,6930,6930,6930,6930,0
|
|
20231121,163800,1160133500,6930,6930,6930,6930,0
|
|
20231121,163700,1160133500,6930,6930,6930,6930,0
|
|
20231121,163600,1160133500,6930,6930,6930,6930,0
|
|
20231121,163500,1160133500,6930,6930,6930,6930,0
|
|
20231121,163400,1160133500,6930,6930,6930,6930,0
|
|
20231121,163300,1160133500,6930,6930,6930,6930,0
|
|
20231121,163200,1160133500,6930,6930,6930,6930,0
|
|
20231121,163100,1160133500,6930,6930,6930,6930,0
|
|
20231121,163000,1160133500,6930,6930,6930,6930,0
|
|
20231121,162900,1160133500,6930,6930,6930,6930,0
|
|
20231121,162800,1160133500,6930,6930,6930,6930,0
|
|
20231121,162700,1160133500,6930,6930,6930,6930,0
|
|
20231121,162600,1160133500,6930,6930,6930,6930,0
|
|
20231121,162500,1160133500,6930,6930,6930,6930,0
|
|
20231121,162400,1160133500,6930,6930,6930,6930,0
|
|
20231121,162300,1160133500,6930,6930,6930,6930,0
|
|
20231121,162200,1160133500,6930,6930,6930,6930,0
|
|
20231121,162100,1160133500,6930,6930,6930,6930,0
|
|
20231121,162000,1160133500,6930,6930,6930,6930,958
|
|
20231121,161900,1160133500,6930,6930,6930,6930,0
|
|
20231121,161800,1160133500,6930,6930,6930,6930,0
|
|
20231121,161700,1160133500,6930,6930,6930,6930,0
|
|
20231121,161600,1160133500,6930,6930,6930,6930,0
|
|
20231121,161500,1160133500,6930,6930,6930,6930,0
|
|
20231121,161400,1160133500,6930,6930,6930,6930,0
|
|
20231121,161300,1160133500,6930,6930,6930,6930,0
|
|
20231121,161200,1160133500,6930,6930,6930,6930,0
|
|
20231121,161100,1160133500,6930,6930,6930,6930,0
|
|
20231121,161000,1160133500,6930,6930,6930,6930,0
|
|
20231121,160900,1160133500,6930,6930,6930,6930,0
|
|
20231121,160800,1160133500,6930,6930,6930,6930,0
|
|
20231121,160700,1160133500,6930,6930,6930,6930,0
|
|
20231121,160600,1160133500,6930,6930,6930,6930,0
|
|
20231121,160500,1160133500,6930,6930,6930,6930,0
|
|
20231121,160400,1160133500,6930,6930,6930,6930,0
|
|
20231121,160300,1160133500,6930,6930,6930,6930,0
|
|
20231121,160200,1160133500,6930,6930,6930,6930,0
|
|
20231121,160100,1160133500,6930,6930,6930,6930,0
|
|
20231121,160000,1160133500,6930,6930,6930,6930,0
|
|
20231121,155900,1160133500,6930,6930,6930,6930,0
|
|
20231121,155800,1160133500,6930,6930,6930,6930,0
|
|
20231121,155700,1160133500,6930,6930,6930,6930,0
|
|
20231121,155600,1160133500,6930,6930,6930,6930,0
|
|
20231121,155500,1160133500,6930,6930,6930,6930,0
|
|
20231121,155400,1160133500,6930,6930,6930,6930,0
|
|
20231121,155300,1160133500,6930,6930,6930,6930,0
|
|
20231121,155200,1160133500,6930,6930,6930,6930,0
|
|
20231121,155100,1160133500,6930,6930,6930,6930,0
|
|
20231121,155000,1160133500,6930,6930,6930,6930,958
|
|
20231121,154900,1160133500,6930,6930,6930,6930,0
|
|
20231121,154800,1160133500,6930,6930,6930,6930,0
|
|
20231121,154700,1160133500,6930,6930,6930,6930,0
|
|
20231121,154600,1160133500,6930,6930,6930,6930,0
|
|
20231121,154500,1160133500,6930,6930,6930,6930,0
|
|
20231121,154400,1160133500,6930,6930,6930,6930,0
|
|
20231121,154300,1160133500,6930,6930,6930,6930,0
|
|
20231121,154200,1160133500,6930,6930,6930,6930,0
|
|
20231121,154100,1160133500,6930,6930,6930,6930,0
|
|
20231121,154000,1160133500,6930,6930,6930,6930,0
|
|
20231121,153900,1160133500,6930,6930,6930,6930,0
|
|
20231121,153800,1160133500,6930,6930,6930,6930,0
|
|
20231121,153700,1160133500,6930,6930,6930,6930,0
|
|
20231121,153600,1160133500,6930,6930,6930,6930,0
|
|
20231121,153500,1160133500,6930,6930,6930,6930,0
|
|
20231121,153400,1160133500,6930,6930,6930,6930,0
|
|
20231121,153300,1160133500,6930,6930,6930,6930,0
|
|
20231121,153200,1160133500,6930,6930,6930,6930,0
|
|
20231121,153100,1160133500,6930,6930,6930,6930,0
|
|
20231121,153000,1160133500,6930,6930,6930,6930,958
|
|
20231121,152900,1153494560,6940,6940,6940,6940,0
|
|
20231121,152800,1153494560,6940,6940,6940,6940,0
|
|
20231121,152700,1153494560,6940,6940,6940,6940,0
|
|
20231121,152600,1153494560,6940,6940,6940,6940,0
|
|
20231121,152500,1153494560,6940,6940,6940,6940,0
|
|
20231121,152400,1153494560,6940,6940,6940,6940,0
|
|
20231121,152300,1153494560,6940,6940,6940,6940,0
|
|
20231121,152200,1153494560,6940,6940,6940,6940,0
|
|
20231121,152100,1153494560,6940,6940,6940,6940,0
|
|
20231121,152000,1153494560,6940,6940,6940,6940,0
|
|
20231121,151900,1153494560,6940,6940,6940,6940,358
|
|
20231121,151800,1151010040,6940,6940,6940,6940,92
|
|
20231121,151700,1150371560,6940,6940,6940,6940,135
|
|
20231121,151600,1149434660,6940,6940,6940,6940,70
|
|
20231121,151500,1148948860,6940,6950,6950,6940,104
|
|
20231121,151400,1148227090,6950,6930,6950,6930,380
|
|
20231121,151300,1145589860,6930,6930,6930,6930,100
|
|
20231121,151200,1144896860,6930,6940,6940,6930,2082
|
|
20231121,151100,1130463860,6950,6950,6950,6950,1
|
|
20231121,151000,1130456910,6950,6940,6950,6940,133
|
|
20231121,150900,1129533560,6930,6930,6930,6930,0
|
|
20231121,150800,1129533560,6930,6930,6930,6930,250
|
|
20231121,150700,1127801060,6930,6930,6930,6930,1151
|
|
20231121,150600,1119824630,6930,6940,6940,6930,303
|
|
20231121,150500,1117724300,6940,6940,6940,6940,100
|
|
20231121,150400,1117030300,6940,6940,6940,6940,274
|
|
20231121,150300,1115128740,6930,6930,6930,6930,70
|
|
20231121,150200,1114643640,6940,6940,6940,6940,64
|
|
20231121,150100,1114199480,6940,6930,6940,6930,103
|
|
20231121,150000,1113485660,6930,6930,6930,6930,0
|
|
20231121,145900,1113485660,6930,6930,6930,6930,535
|
|
20231121,145800,1109778110,6930,6930,6930,6930,1940
|
|
20231121,145700,1096333910,6930,6930,6930,6930,0
|
|
20231121,145600,1096333910,6930,6930,6930,6930,0
|
|
20231121,145500,1096333910,6930,6930,6930,6930,30
|
|
20231121,145400,1096126010,6930,6930,6930,6930,92
|
|
20231121,145300,1095488450,6940,6940,6940,6940,1013
|
|
20231121,145200,1088458230,6940,6950,6950,6940,166
|
|
20231121,145100,1087304630,6950,6950,6950,6950,6
|
|
20231121,145000,1087262930,6950,6950,6950,6950,59
|
|
20231121,144900,1086852880,6950,6950,6950,6950,1
|
|
20231121,144800,1086845930,6950,6950,6950,6950,11
|
|
20231121,144700,1086769480,6950,6950,6950,6950,11
|
|
20231121,144600,1086693030,6950,6960,6960,6950,3778
|
|
20231121,144500,1060435920,6960,6960,6960,6960,110
|
|
20231121,144400,1059670320,6960,6960,6960,6960,139
|
|
20231121,144300,1058702880,6960,6960,6960,6960,0
|
|
20231121,144200,1058702880,6960,6960,6960,6960,80
|
|
20231121,144100,1058146080,6960,6960,6960,6960,0
|
|
20231121,144000,1058146080,6960,6970,6970,6960,4833
|
|
20231121,143900,1024506060,6970,6970,6970,6970,63
|
|
20231121,143800,1024066950,6970,6970,6970,6970,50
|
|
20231121,143700,1023718450,6970,6970,6970,6970,200
|
|
20231121,143600,1022324450,6980,6980,6980,6980,41
|
|
20231121,143500,1022038270,6980,6980,6980,6980,83
|
|
20231121,143400,1021458930,6980,6980,6980,6980,0
|
|
20231121,143300,1021458930,6980,6980,6980,6980,77
|
|
20231121,143200,1020921470,6980,6980,6980,6980,0
|
|
20231121,143100,1020921470,6980,6980,6980,6980,499
|
|
20231121,143000,1017438450,6990,6990,6990,6990,0
|
|
20231121,142900,1017438450,6990,7000,7000,6990,90
|
|
20231121,142800,1016809300,7010,7010,7010,7010,0
|
|
20231121,142700,1016809300,7010,7010,7010,7010,70
|
|
20231121,142600,1016318600,7000,7000,7000,7000,49
|
|
20231121,142500,1015975600,7000,7000,7000,7000,12
|
|
20231121,142400,1015891600,7010,7010,7010,7010,286
|
|
20231121,142300,1013886740,7010,7010,7010,7010,49
|
|
20231121,142200,1013543250,7010,7010,7010,7010,0
|
|
20231121,142100,1013543250,7010,7010,7010,7010,0
|
|
20231121,142000,1013543250,7010,7010,7010,7010,10
|
|
20231121,141900,1013473150,7010,7010,7010,7010,4
|
|
20231121,141800,1013445110,7010,7010,7010,7010,42
|
|
20231121,141700,1013150690,7010,6990,7010,6990,301
|
|
20231121,141600,1011041180,7000,7010,7010,7000,21
|
|
20231121,141500,1010894140,7010,7010,7010,7010,20
|
|
20231121,141400,1010753940,7020,7020,7020,7020,0
|
|
20231121,141300,1010753940,7020,7020,7020,7020,1
|
|
20231121,141200,1010746920,7020,7020,7020,7020,25
|
|
20231121,141100,1010571420,7020,6980,7020,6980,1520
|
|
20231121,141000,999902860,7020,7010,7020,7010,12
|
|
20231121,140900,999818640,7010,7010,7020,7010,606
|
|
20231121,140800,995569580,7000,7000,7000,7000,0
|
|
20231121,140700,995569580,7000,6990,7000,6990,350
|
|
20231121,140600,993120530,6990,7000,7000,6990,19
|
|
20231121,140500,992987580,7000,7000,7000,7000,7
|
|
20231121,140400,992938580,6990,6990,6990,6990,20
|
|
20231121,140300,992798780,7000,7000,7000,7000,10
|
|
20231121,140200,992728780,7000,7000,7000,7000,297
|
|
20231121,140100,990649780,7000,7000,7000,7000,0
|
|
20231121,140000,990649780,7000,7000,7000,7000,0
|
|
20231121,135900,990649780,7000,7000,7000,7000,9
|
|
20231121,135800,990586780,7000,6990,7000,6990,1121
|
|
20231121,135700,982743640,6990,6980,6990,6980,123
|
|
20231121,135600,981884120,6980,6970,6980,6970,768
|
|
20231121,135500,976530830,6970,6970,6970,6970,165
|
|
20231121,135400,975380780,6970,6970,6970,6970,0
|
|
20231121,135300,975380780,6970,6960,6970,6960,337
|
|
20231121,135200,973034420,6960,6960,6960,6960,0
|
|
20231121,135100,973034420,6960,6960,6960,6960,20
|
|
20231121,135000,972895220,6970,6970,6970,6970,123
|
|
20231121,134900,972037910,6970,6970,6970,6970,1
|
|
20231121,134800,972030940,6970,6970,6970,6970,29
|
|
20231121,134700,971828810,6970,6970,6970,6970,318
|
|
20231121,134600,969612350,6980,6980,6980,6980,10
|
|
20231121,134500,969542550,6980,6980,6980,6980,1
|
|
20231121,134400,969535570,6980,6980,6980,6980,100
|
|
20231121,134300,968837570,6980,6980,6980,6980,0
|
|
20231121,134200,968837570,6980,7010,7010,6980,5869
|
|
20231121,134100,927812820,7010,7010,7010,7010,0
|
|
20231121,134000,927812820,7010,7010,7010,7010,1
|
|
20231121,133900,927805810,7010,7010,7010,7010,0
|
|
20231121,133800,927805810,7010,7010,7010,7010,38
|
|
20231121,133700,927539430,7010,7010,7010,7010,300
|
|
20231121,133600,925436430,7000,7000,7000,7000,595
|
|
20231121,133500,921271430,7010,7010,7010,7010,204
|
|
20231121,133400,919841390,7020,7020,7020,7020,0
|
|
20231121,133300,919841390,7020,7020,7020,7020,0
|
|
20231121,133200,919841390,7020,7020,7020,7020,200
|
|
20231121,133100,918437390,7010,7010,7010,7010,66
|
|
20231121,133000,917974730,7020,7020,7020,7020,0
|
|
20231121,132900,917974730,7020,7020,7020,7020,100
|
|
20231121,132800,917272730,7020,7020,7020,7020,12
|
|
20231121,132700,917188490,7010,7010,7010,7010,126
|
|
20231121,132600,916305230,7010,7010,7010,7010,0
|
|
20231121,132500,916305230,7010,7010,7010,7010,100
|
|
20231121,132400,915604230,7010,7010,7010,7010,458
|
|
20231121,132300,912393650,7010,7010,7010,7010,0
|
|
20231121,132200,912393650,7010,7010,7010,7010,80
|
|
20231121,132100,911832850,7010,7010,7010,7010,0
|
|
20231121,132000,911832850,7010,7010,7010,7010,0
|
|
20231121,131900,911832850,7010,7000,7010,7000,764
|
|
20231121,131800,906477230,7010,7010,7010,7010,0
|
|
20231121,131700,906477230,7010,7010,7010,7010,30
|
|
20231121,131600,906266930,7010,7010,7010,7010,500
|
|
20231121,131500,902761930,7010,7010,7010,7010,79
|
|
20231121,131400,902208140,7010,7010,7010,7010,204
|
|
20231121,131300,900778100,7010,7010,7010,7010,0
|
|
20231121,131200,900778100,7010,7010,7010,7010,2
|
|
20231121,131100,900764080,7010,7010,7010,7010,166
|
|
20231121,131000,899600420,7010,7010,7010,7010,20
|
|
20231121,130900,899460220,7000,7000,7000,7000,0
|
|
20231121,130800,899460220,7000,7000,7000,7000,100
|
|
20231121,130700,898760220,7000,7000,7000,7000,291
|
|
20231121,130600,896723220,7000,7000,7000,7000,0
|
|
20231121,130500,896723220,7000,7000,7000,7000,0
|
|
20231121,130400,896723220,7000,7000,7000,7000,0
|
|
20231121,130300,896723220,7000,7000,7000,7000,306
|
|
20231121,130200,894581220,7000,7000,7000,7000,244
|
|
20231121,130100,892873220,7000,7000,7000,7000,81
|
|
20231121,130000,892306220,7000,7000,7000,7000,62
|
|
20231121,125900,891872220,6990,6990,6990,6990,0
|
|
20231121,125800,891872220,6990,6990,6990,6990,150
|
|
20231121,125700,890823720,6990,6990,6990,6990,115
|
|
20231121,125600,890019870,6990,6990,6990,6990,0
|
|
20231121,125500,890019870,6990,6990,6990,6990,0
|
|
20231121,125400,890019870,6990,6990,6990,6990,0
|
|
20231121,125300,890019870,6990,6990,6990,6990,3
|
|
20231121,125200,889998900,7000,7000,7000,7000,30
|
|
20231121,125100,889788900,7010,7010,7010,7010,20
|
|
20231121,125000,889648700,7000,7000,7000,7000,448
|
|
20231121,124900,886512700,7010,7010,7010,7010,54
|
|
20231121,124800,886134160,7010,7010,7010,7010,66
|
|
20231121,124700,885671500,7010,7010,7010,7010,0
|
|
20231121,124600,885671500,7010,7010,7010,7010,197
|
|
20231121,124500,884290530,7010,7000,7010,7000,2
|
|
20231121,124400,884276520,7000,7010,7010,7000,55
|
|
20231121,124300,883891340,7010,7010,7010,7010,121
|
|
20231121,124200,883043130,7010,7010,7010,7010,450
|
|
20231121,124100,879888630,7010,7010,7010,7010,30
|
|
20231121,124000,879678330,7010,7010,7010,7010,0
|
|
20231121,123900,879678330,7010,7010,7010,7010,0
|
|
20231121,123800,879678330,7010,7010,7010,7010,5
|
|
20231121,123700,879643280,7010,7010,7010,7010,0
|
|
20231121,123600,879643280,7010,7010,7010,7010,0
|
|
20231121,123500,879643280,7010,7010,7010,7010,0
|
|
20231121,123400,879643280,7010,7010,7010,7010,1
|
|
20231121,123300,879636270,7020,7020,7020,7020,3
|
|
20231121,123200,879615210,7010,7010,7010,7010,91
|
|
20231121,123100,878977300,7010,7010,7010,7010,0
|
|
20231121,123000,878977300,7010,7010,7010,7010,1
|
|
20231121,122900,878970290,7010,7010,7010,7010,0
|
|
20231121,122800,878970290,7010,7010,7010,7010,0
|
|
20231121,122700,878970290,7010,7010,7010,7010,3
|
|
20231121,122600,878949260,7000,7000,7000,7000,0
|
|
20231121,122500,878949260,7000,7000,7000,7000,0
|
|
20231121,122400,878949260,7000,7000,7000,7000,15
|
|
20231121,122300,878844260,7000,7000,7000,7000,0
|
|
20231121,122200,878844260,7000,7010,7010,7000,1513
|
|
20231121,122100,868253160,7010,7010,7010,7010,1
|
|
20231121,122000,868246150,7010,7010,7010,7010,50
|
|
20231121,121900,867895650,7010,7010,7010,7010,5
|
|
20231121,121800,867860600,7000,7000,7000,7000,46
|
|
20231121,121700,867538600,7010,7000,7010,7000,112
|
|
20231121,121600,866754480,7000,7000,7000,7000,18
|
|
20231121,121500,866628480,7000,7000,7000,7000,0
|
|
20231121,121400,866628480,7000,7000,7000,7000,0
|
|
20231121,121300,866628480,7000,7000,7000,7000,164
|
|
20231121,121200,865480480,7000,7000,7000,7000,276
|
|
20231121,121100,863548480,7010,7010,7010,7010,0
|
|
20231121,121000,863548480,7010,7010,7010,7010,100
|
|
20231121,120900,862847480,7010,7020,7020,7010,17
|
|
20231121,120800,862728150,7010,7010,7010,7010,0
|
|
20231121,120700,862728150,7010,7010,7010,7010,0
|
|
20231121,120600,862728150,7010,7010,7010,7010,0
|
|
20231121,120500,862728150,7010,7010,7010,7010,66
|
|
20231121,120400,862265490,7010,7010,7010,7010,542
|
|
20231121,120300,858466070,7000,7000,7000,7000,0
|
|
20231121,120200,858466070,7000,7000,7000,7000,7
|
|
20231121,120100,858417070,7010,7010,7010,7010,4
|
|
20231121,120000,858389030,7000,7000,7000,7000,0
|
|
20231121,115900,858389030,7000,7000,7000,7000,0
|
|
20231121,115800,858389030,7000,7000,7000,7000,637
|
|
20231121,115700,853930030,7000,7000,7000,7000,0
|
|
20231121,115600,853930030,7000,7000,7000,7000,52
|
|
20231121,115500,853566030,7000,7000,7000,7000,0
|
|
20231121,115400,853566030,7000,7000,7000,7000,380
|
|
20231121,115300,850906030,7000,7000,7000,7000,100
|
|
20231121,115200,850206030,7000,7000,7000,7000,0
|
|
20231121,115100,850206030,7000,6990,7000,6990,351
|
|
20231121,115000,847749640,6990,6990,6990,6990,100
|
|
20231121,114900,847050640,6990,6990,6990,6990,0
|
|
20231121,114800,847050640,6990,6990,6990,6990,23
|
|
20231121,114700,846889870,6990,6990,6990,6990,0
|
|
20231121,114600,846889870,6990,6990,6990,6990,0
|
|
20231121,114500,846889870,6990,6990,6990,6990,100
|
|
20231121,114400,846190870,6990,6990,6990,6990,12
|
|
20231121,114300,846106990,6990,6990,6990,6990,50
|
|
20231121,114200,845757490,6990,6990,6990,6990,45
|
|
20231121,114100,845442940,6990,6990,6990,6990,0
|
|
20231121,114000,845442940,6990,6990,6990,6990,0
|
|
20231121,113900,845442940,6990,6990,6990,6990,5
|
|
20231121,113800,845407990,6980,6980,6980,6980,10
|
|
20231121,113700,845338190,6980,6980,6980,6980,14
|
|
20231121,113600,845240470,6980,6980,6980,6980,0
|
|
20231121,113500,845240470,6980,6980,6980,6980,0
|
|
20231121,113400,845240470,6980,6970,6980,6970,9
|
|
20231121,113300,845177660,6970,6980,6980,6970,28
|
|
20231121,113200,844982440,6980,6980,6980,6980,136
|
|
20231121,113100,844033160,6980,6990,6990,6980,186
|
|
20231121,113000,842734780,6980,6980,6980,6980,0
|
|
20231121,112900,842734780,6980,6980,6980,6980,33
|
|
20231121,112800,842504440,6990,6990,6990,6990,10
|
|
20231121,112700,842434540,6990,6990,6990,6990,80
|
|
20231121,112600,841875340,6990,6990,6990,6990,20
|
|
20231121,112500,841735540,6990,6990,6990,6990,0
|
|
20231121,112400,841735540,6990,6970,6990,6970,207
|
|
20231121,112300,840289190,6960,6960,6960,6960,58
|
|
20231121,112200,839885510,6960,6980,6980,6960,1007
|
|
20231121,112100,832872560,6970,6970,6970,6970,48
|
|
20231121,112000,832538000,6970,6970,6970,6970,519
|
|
20231121,111900,828920570,6970,6990,6990,6970,2225
|
|
20231121,111800,813387300,6990,6990,6990,6990,3315
|
|
20231121,111700,790215450,7010,7000,7010,7000,1529
|
|
20231121,111600,779512350,7010,7010,7010,7010,0
|
|
20231121,111500,779512350,7010,7000,7010,7000,372
|
|
20231121,111400,776906350,7010,7010,7010,7010,48
|
|
20231121,111300,776569870,7010,7020,7020,7010,1802
|
|
20231121,111200,763937430,7020,7020,7020,7020,23
|
|
20231121,111100,763775970,7020,7030,7030,7020,1936
|
|
20231121,111000,750184550,7030,7030,7030,7030,0
|
|
20231121,110900,750184550,7030,7030,7030,7030,14
|
|
20231121,110800,750086130,7020,7020,7020,7020,18
|
|
20231121,110700,749959770,7020,7020,7020,7020,0
|
|
20231121,110600,749959770,7020,7020,7020,7020,5
|
|
20231121,110500,749924670,7020,7030,7030,7020,393
|
|
20231121,110400,747161890,7030,7030,7030,7030,0
|
|
20231121,110300,747161890,7030,7030,7030,7030,0
|
|
20231121,110200,747161890,7030,7030,7030,7030,38
|
|
20231121,110100,746894750,7020,7020,7020,7020,0
|
|
20231121,110000,746894750,7020,7030,7030,7020,645
|
|
20231121,105900,742363550,7030,7020,7030,7020,248
|
|
20231121,105800,740620460,7030,7020,7030,7020,191
|
|
20231121,105700,739279140,7020,7020,7020,7020,0
|
|
20231121,105600,739279140,7020,7020,7020,7020,11
|
|
20231121,105500,739201920,7030,7030,7030,7030,250
|
|
20231121,105400,737444420,7020,7020,7020,7020,4
|
|
20231121,105300,737416340,7020,7020,7020,7020,149
|
|
20231121,105200,736370360,7030,7030,7030,7030,152
|
|
20231121,105100,735301800,7030,7030,7030,7030,0
|
|
20231121,105000,735301800,7030,7020,7030,7020,693
|
|
20231121,104900,730436370,7030,7020,7030,7020,385
|
|
20231121,104800,727732820,7030,7040,7040,7030,395
|
|
20231121,104700,724954970,7040,7040,7040,7040,1
|
|
20231121,104600,724947930,7060,7030,7060,7030,1433
|
|
20231121,104500,714848350,7030,7030,7030,7030,335
|
|
20231121,104400,712493300,7030,7030,7030,7030,60
|
|
20231121,104300,712071500,7030,7030,7030,7030,756
|
|
20231121,104200,706756820,7030,7020,7030,7020,100
|
|
20231121,104100,706054320,7030,7020,7030,7020,292
|
|
20231121,104000,704004470,7020,7010,7020,7010,10
|
|
20231121,103900,703934320,7010,7010,7010,7010,0
|
|
20231121,103800,703934320,7010,7010,7010,7010,0
|
|
20231121,103700,703934320,7010,7000,7010,7000,458
|
|
20231121,103600,700724440,7000,7010,7010,7000,100
|
|
20231121,103500,700023840,7000,7000,7000,7000,0
|
|
20231121,103400,700023840,7000,7000,7010,7000,592
|
|
20231121,103300,695879540,7000,7000,7000,7000,1736
|
|
20231121,103200,683727540,7010,7010,7010,7010,11
|
|
20231121,103100,683650430,7010,7010,7010,7010,122
|
|
20231121,103000,682795210,7020,7020,7020,7020,200
|
|
20231121,102900,681391210,7030,7030,7030,7030,0
|
|
20231121,102800,681391210,7030,7020,7030,7020,61
|
|
20231121,102700,680962880,7030,7050,7050,7030,1388
|
|
20231121,102600,671205170,7050,7050,7050,7040,227
|
|
20231121,102500,669606340,7050,7060,7060,7050,364
|
|
20231121,102400,667039960,7060,7060,7060,7050,569
|
|
20231121,102300,663022830,7060,7060,7060,7050,399
|
|
20231121,102200,660207350,7050,7050,7050,7040,463
|
|
20231121,102100,656944340,7050,7030,7070,7020,1541
|
|
20231121,102000,646069810,7040,7000,7040,6990,22378
|
|
20231121,101900,489282860,7000,7000,7000,6990,5116
|
|
20231121,101800,453471520,7000,6990,7000,6990,1755
|
|
20231121,101700,441193460,6990,6980,6990,6980,800
|
|
20231121,101600,435603460,6980,6980,6980,6980,0
|
|
20231121,101500,435603460,6980,6970,6980,6970,297
|
|
20231121,101400,433530600,6970,6970,6970,6970,101
|
|
20231121,101300,432826630,6980,6980,6980,6980,100
|
|
20231121,101200,432128630,6980,6970,6980,6970,49
|
|
20231121,101100,431787000,6970,6970,6970,6970,25
|
|
20231121,101000,431612750,6980,6980,6980,6980,5
|
|
20231121,100900,431577850,6970,6970,6970,6970,0
|
|
20231121,100800,431577850,6970,6970,6970,6970,0
|
|
20231121,100700,431577850,6970,6970,6970,6970,4
|
|
20231121,100600,431549970,6960,6960,6960,6960,21
|
|
20231121,100500,431403810,6960,6960,6960,6960,0
|
|
20231121,100400,431403810,6960,6970,6970,6960,100
|
|
20231121,100300,430707800,6960,6960,6960,6960,0
|
|
20231121,100200,430707800,6960,6960,6960,6960,100
|
|
20231121,100100,430011800,6960,6980,6980,6960,1510
|
|
20231121,100000,419487930,6980,6980,6980,6980,9
|
|
20231121,095900,419425110,6980,6980,6980,6980,12
|
|
20231121,095800,419341350,6980,6980,6980,6980,1549
|
|
20231121,095700,408529330,6980,6980,6980,6980,1167
|
|
20231121,095600,400383670,6980,6970,6980,6970,406
|
|
20231121,095500,397549850,6970,6970,6980,6970,182
|
|
20231121,095400,396281200,6960,6960,6960,6960,20
|
|
20231121,095300,396142000,6960,6960,6960,6960,120
|
|
20231121,095200,395306800,6960,6960,6970,6960,157
|
|
20231121,095100,394214030,6970,6970,6970,6970,14
|
|
20231121,095000,394116450,6970,6960,6970,6960,54
|
|
20231121,094900,393740570,6960,6950,6960,6950,215
|
|
20231121,094800,392244970,6950,6950,6950,6950,51
|
|
20231121,094700,391890520,6950,6950,6950,6950,90
|
|
20231121,094600,391265020,6950,6940,6950,6940,215
|
|
20231121,094500,389772900,6940,6950,6950,6940,278
|
|
20231121,094400,387842490,6950,6950,6950,6950,0
|
|
20231121,094300,387842490,6950,6960,6960,6950,141
|
|
20231121,094200,386861520,6960,6950,6960,6950,1021
|
|
20231121,094100,379762320,6930,6940,6950,6930,590
|
|
20231121,094000,375668710,6960,6950,6960,6950,355
|
|
20231121,093900,373198940,6950,6960,6960,6950,572
|
|
20231121,093800,369223410,6960,6980,6980,6960,2081
|
|
20231121,093700,354712160,6980,6980,7000,6980,935
|
|
20231121,093600,348185840,7000,7020,7020,6990,1391
|
|
20231121,093500,338453880,7020,7010,7020,7000,1179
|
|
20231121,093400,330188820,7010,6990,7010,6990,4406
|
|
20231121,093300,299362420,6980,6960,6980,6960,2933
|
|
20231121,093200,278930310,6950,6940,6950,6930,356
|
|
20231121,093100,276457130,6940,6940,6940,6940,172
|
|
20231121,093000,275263450,6940,6940,6940,6940,0
|
|
20231121,092900,275263450,6940,6940,6940,6940,10
|
|
20231121,092800,275194050,6940,6930,6940,6930,949
|
|
20231121,092700,268616550,6930,6950,6950,6930,646
|
|
20231121,092600,264131210,6950,6960,6960,6950,709
|
|
20231121,092500,259199780,6960,6970,6970,6960,726
|
|
20231121,092400,254143160,6960,6930,6960,6930,2586
|
|
20231121,092300,236172410,6920,6930,6940,6920,370
|
|
20231121,092200,233608330,6930,6930,6940,6930,223
|
|
20231121,092100,232061140,6930,6900,6940,6900,1880
|
|
20231121,092000,219078440,6900,6880,6900,6880,563
|
|
20231121,091900,215204880,6880,6930,6930,6880,1689
|
|
20231121,091800,203556510,6940,6920,6960,6920,4214
|
|
20231121,091700,174292470,6930,6900,6940,6880,2223
|
|
20231121,091600,158941690,6900,6910,6930,6890,5144
|
|
20231121,091500,123435140,6940,6930,6940,6930,254
|
|
20231121,091400,121672520,6940,6920,6940,6910,206
|
|
20231121,091300,120245330,6940,6910,6940,6910,207
|
|
20231121,091200,118811520,6920,6930,6930,6920,138
|
|
20231121,091100,117856510,6930,6920,6930,6920,178
|
|
20231121,091000,116623960,6930,6940,6940,6930,205
|
|
20231121,090900,115201960,6940,6920,6940,6920,400
|
|
20231121,090800,112429970,6940,6940,6940,6940,376
|
|
20231121,090700,109820530,6950,6920,6950,6920,70
|
|
20231121,090600,109334530,6920,6920,6920,6920,1465
|
|
20231121,090500,99196730,6890,6890,6890,6890,28
|
|
20231121,090400,99003810,6920,6920,6920,6880,1678
|
|
20231121,090300,87396480,6920,6930,6930,6900,668
|
|
20231121,090200,82774500,6930,6900,6950,6890,5166
|
|
20231121,090100,47116070,6910,6910,6910,6900,5777
|
|
20231121,090000,7253050,6920,6910,6940,6910,1049
|