597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185400,1372288480,7850,7850,7850,7850,1487
|
|
20241121,185300,1372288480,7850,7850,7850,7850,0
|
|
20241121,185200,1372288480,7850,7850,7850,7850,0
|
|
20241121,185100,1372288480,7850,7850,7850,7850,0
|
|
20241121,185000,1372288480,7850,7850,7850,7850,0
|
|
20241121,184900,1372288480,7850,7850,7850,7850,0
|
|
20241121,184800,1372288480,7850,7850,7850,7850,0
|
|
20241121,184700,1372288480,7850,7850,7850,7850,0
|
|
20241121,184600,1372288480,7850,7850,7850,7850,0
|
|
20241121,184500,1372288480,7850,7850,7850,7850,0
|
|
20241121,184400,1372288480,7850,7850,7850,7850,0
|
|
20241121,184300,1372288480,7850,7850,7850,7850,0
|
|
20241121,184200,1372288480,7850,7850,7850,7850,0
|
|
20241121,184100,1372288480,7850,7850,7850,7850,0
|
|
20241121,184000,1372288480,7850,7850,7850,7850,0
|
|
20241121,183900,1372288480,7850,7850,7850,7850,0
|
|
20241121,183800,1372288480,7850,7850,7850,7850,0
|
|
20241121,183700,1372288480,7850,7850,7850,7850,0
|
|
20241121,183600,1372288480,7850,7850,7850,7850,0
|
|
20241121,183500,1372288480,7850,7850,7850,7850,0
|
|
20241121,183400,1372288480,7850,7850,7850,7850,0
|
|
20241121,183300,1372288480,7850,7850,7850,7850,0
|
|
20241121,183200,1372288480,7850,7850,7850,7850,0
|
|
20241121,183100,1372288480,7850,7850,7850,7850,0
|
|
20241121,183000,1372288480,7850,7850,7850,7850,0
|
|
20241121,182900,1372288480,7850,7850,7850,7850,0
|
|
20241121,182800,1372288480,7850,7850,7850,7850,0
|
|
20241121,182700,1372288480,7850,7850,7850,7850,0
|
|
20241121,182600,1372288480,7850,7850,7850,7850,0
|
|
20241121,182500,1372288480,7850,7850,7850,7850,0
|
|
20241121,182400,1372288480,7850,7850,7850,7850,1487
|
|
20241121,182300,1372288480,7850,7850,7850,7850,0
|
|
20241121,182200,1372288480,7850,7850,7850,7850,0
|
|
20241121,182100,1372288480,7850,7850,7850,7850,0
|
|
20241121,182000,1372288480,7850,7850,7850,7850,0
|
|
20241121,181900,1372288480,7850,7850,7850,7850,0
|
|
20241121,181800,1372288480,7850,7850,7850,7850,0
|
|
20241121,181700,1372288480,7850,7850,7850,7850,0
|
|
20241121,181600,1372288480,7850,7850,7850,7850,0
|
|
20241121,181500,1372288480,7850,7850,7850,7850,0
|
|
20241121,181400,1372288480,7850,7850,7850,7850,0
|
|
20241121,181300,1372288480,7850,7850,7850,7850,0
|
|
20241121,181200,1372288480,7850,7850,7850,7850,0
|
|
20241121,181100,1372288480,7850,7850,7850,7850,0
|
|
20241121,181000,1372288480,7850,7850,7850,7850,0
|
|
20241121,180900,1372288480,7850,7850,7850,7850,0
|
|
20241121,180800,1372288480,7850,7850,7850,7850,0
|
|
20241121,180700,1372288480,7850,7850,7850,7850,0
|
|
20241121,180600,1372288480,7850,7850,7850,7850,0
|
|
20241121,180500,1372288480,7850,7850,7850,7850,0
|
|
20241121,180400,1372288480,7850,7850,7850,7850,0
|
|
20241121,180300,1372288480,7850,7850,7850,7850,0
|
|
20241121,180200,1372288480,7850,7850,7850,7850,0
|
|
20241121,180100,1372288480,7850,7850,7850,7850,0
|
|
20241121,180000,1372288480,7850,7850,7850,7850,0
|
|
20241121,175900,1372288480,7850,7850,7850,7850,0
|
|
20241121,175800,1372288480,7850,7850,7850,7850,0
|
|
20241121,175700,1372288480,7850,7850,7850,7850,0
|
|
20241121,175600,1372288480,7850,7850,7850,7850,0
|
|
20241121,175500,1372288480,7850,7850,7850,7850,0
|
|
20241121,175400,1372288480,7850,7850,7850,7850,1487
|
|
20241121,175300,1372288480,7850,7850,7850,7850,0
|
|
20241121,175200,1372288480,7850,7850,7850,7850,0
|
|
20241121,175100,1372288480,7850,7850,7850,7850,0
|
|
20241121,175000,1372288480,7850,7850,7850,7850,0
|
|
20241121,174900,1372288480,7850,7850,7850,7850,0
|
|
20241121,174800,1372288480,7850,7850,7850,7850,0
|
|
20241121,174700,1372288480,7850,7850,7850,7850,0
|
|
20241121,174600,1372288480,7850,7850,7850,7850,0
|
|
20241121,174500,1372288480,7850,7850,7850,7850,0
|
|
20241121,174400,1372288480,7850,7850,7850,7850,0
|
|
20241121,174300,1372288480,7850,7850,7850,7850,0
|
|
20241121,174200,1372288480,7850,7850,7850,7850,0
|
|
20241121,174100,1372288480,7850,7850,7850,7850,0
|
|
20241121,174000,1372288480,7850,7850,7850,7850,0
|
|
20241121,173900,1372288480,7850,7850,7850,7850,0
|
|
20241121,173800,1372288480,7850,7850,7850,7850,0
|
|
20241121,173700,1372288480,7850,7850,7850,7850,0
|
|
20241121,173600,1372288480,7850,7850,7850,7850,0
|
|
20241121,173500,1372288480,7850,7850,7850,7850,0
|
|
20241121,173400,1372288480,7850,7850,7850,7850,0
|
|
20241121,173300,1372288480,7850,7850,7850,7850,0
|
|
20241121,173200,1372288480,7850,7850,7850,7850,0
|
|
20241121,173100,1372288480,7850,7850,7850,7850,0
|
|
20241121,173000,1372288480,7850,7850,7850,7850,0
|
|
20241121,172900,1372288480,7850,7850,7850,7850,0
|
|
20241121,172800,1372288480,7850,7850,7850,7850,0
|
|
20241121,172700,1372288480,7850,7850,7850,7850,0
|
|
20241121,172600,1372288480,7850,7850,7850,7850,0
|
|
20241121,172500,1372288480,7850,7850,7850,7850,0
|
|
20241121,172400,1372288480,7850,7850,7850,7850,1487
|
|
20241121,172300,1372288480,7850,7850,7850,7850,0
|
|
20241121,172200,1372288480,7850,7850,7850,7850,0
|
|
20241121,172100,1372288480,7850,7850,7850,7850,0
|
|
20241121,172000,1372288480,7850,7850,7850,7850,0
|
|
20241121,171900,1372288480,7850,7850,7850,7850,0
|
|
20241121,171800,1372288480,7850,7850,7850,7850,0
|
|
20241121,171700,1372288480,7850,7850,7850,7850,0
|
|
20241121,171600,1372288480,7850,7850,7850,7850,0
|
|
20241121,171500,1372288480,7850,7850,7850,7850,0
|
|
20241121,171400,1372288480,7850,7850,7850,7850,0
|
|
20241121,171300,1372288480,7850,7850,7850,7850,0
|
|
20241121,171200,1372288480,7850,7850,7850,7850,0
|
|
20241121,171100,1372288480,7850,7850,7850,7850,0
|
|
20241121,171000,1372288480,7850,7850,7850,7850,0
|
|
20241121,170900,1372288480,7850,7850,7850,7850,0
|
|
20241121,170800,1372288480,7850,7850,7850,7850,0
|
|
20241121,170700,1372288480,7850,7850,7850,7850,0
|
|
20241121,170600,1372288480,7850,7850,7850,7850,0
|
|
20241121,170500,1372288480,7850,7850,7850,7850,0
|
|
20241121,170400,1372288480,7850,7850,7850,7850,0
|
|
20241121,170300,1372288480,7850,7850,7850,7850,0
|
|
20241121,170200,1372288480,7850,7850,7850,7850,0
|
|
20241121,170100,1372288480,7850,7850,7850,7850,0
|
|
20241121,170000,1372288480,7850,7850,7850,7850,0
|
|
20241121,165900,1372288480,7850,7850,7850,7850,0
|
|
20241121,165800,1372288480,7850,7850,7850,7850,0
|
|
20241121,165700,1372288480,7850,7850,7850,7850,0
|
|
20241121,165600,1372288480,7850,7850,7850,7850,0
|
|
20241121,165500,1372288480,7850,7850,7850,7850,0
|
|
20241121,165400,1372288480,7850,7850,7850,7850,1487
|
|
20241121,165300,1372288480,7850,7850,7850,7850,0
|
|
20241121,165200,1372288480,7850,7850,7850,7850,0
|
|
20241121,165100,1372288480,7850,7850,7850,7850,0
|
|
20241121,165000,1372288480,7850,7850,7850,7850,0
|
|
20241121,164900,1372288480,7850,7850,7850,7850,0
|
|
20241121,164800,1372288480,7850,7850,7850,7850,0
|
|
20241121,164700,1372288480,7850,7850,7850,7850,0
|
|
20241121,164600,1372288480,7850,7850,7850,7850,0
|
|
20241121,164500,1372288480,7850,7850,7850,7850,0
|
|
20241121,164400,1372288480,7850,7850,7850,7850,0
|
|
20241121,164300,1372288480,7850,7850,7850,7850,0
|
|
20241121,164200,1372288480,7850,7850,7850,7850,0
|
|
20241121,164100,1372288480,7850,7850,7850,7850,0
|
|
20241121,164000,1372288480,7850,7850,7850,7850,0
|
|
20241121,163900,1372288480,7850,7850,7850,7850,0
|
|
20241121,163800,1372288480,7850,7850,7850,7850,0
|
|
20241121,163700,1372288480,7850,7850,7850,7850,0
|
|
20241121,163600,1372288480,7850,7850,7850,7850,0
|
|
20241121,163500,1372288480,7850,7850,7850,7850,0
|
|
20241121,163400,1372288480,7850,7850,7850,7850,0
|
|
20241121,163300,1372288480,7850,7850,7850,7850,0
|
|
20241121,163200,1372288480,7850,7850,7850,7850,0
|
|
20241121,163100,1372288480,7850,7850,7850,7850,0
|
|
20241121,163000,1372288480,7850,7850,7850,7850,0
|
|
20241121,162900,1372288480,7850,7850,7850,7850,0
|
|
20241121,162800,1372288480,7850,7850,7850,7850,0
|
|
20241121,162700,1372288480,7850,7850,7850,7850,0
|
|
20241121,162600,1372288480,7850,7850,7850,7850,0
|
|
20241121,162500,1372288480,7850,7850,7850,7850,0
|
|
20241121,162400,1372288480,7850,7850,7850,7850,1487
|
|
20241121,162300,1372288480,7850,7850,7850,7850,0
|
|
20241121,162200,1372288480,7850,7850,7850,7850,0
|
|
20241121,162100,1372288480,7850,7850,7850,7850,0
|
|
20241121,162000,1372288480,7850,7850,7850,7850,0
|
|
20241121,161900,1372288480,7850,7850,7850,7850,0
|
|
20241121,161800,1372288480,7850,7850,7850,7850,0
|
|
20241121,161700,1372288480,7850,7850,7850,7850,0
|
|
20241121,161600,1372288480,7850,7850,7850,7850,0
|
|
20241121,161500,1372288480,7850,7850,7850,7850,0
|
|
20241121,161400,1372288480,7850,7850,7850,7850,0
|
|
20241121,161300,1372288480,7850,7850,7850,7850,0
|
|
20241121,161200,1372288480,7850,7850,7850,7850,0
|
|
20241121,161100,1372288480,7850,7850,7850,7850,0
|
|
20241121,161000,1372288480,7850,7850,7850,7850,0
|
|
20241121,160900,1372288480,7850,7850,7850,7850,0
|
|
20241121,160800,1372288480,7850,7850,7850,7850,0
|
|
20241121,160700,1372288480,7850,7850,7850,7850,0
|
|
20241121,160600,1372288480,7850,7850,7850,7850,0
|
|
20241121,160500,1372288480,7850,7850,7850,7850,0
|
|
20241121,160400,1372288480,7850,7850,7850,7850,0
|
|
20241121,160300,1372288480,7850,7850,7850,7850,0
|
|
20241121,160200,1372288480,7850,7850,7850,7850,0
|
|
20241121,160100,1372288480,7850,7850,7850,7850,0
|
|
20241121,160000,1372288480,7850,7850,7850,7850,0
|
|
20241121,155900,1372288480,7850,7850,7850,7850,0
|
|
20241121,155800,1372288480,7850,7850,7850,7850,0
|
|
20241121,155700,1372288480,7850,7850,7850,7850,0
|
|
20241121,155600,1372288480,7850,7850,7850,7850,0
|
|
20241121,155500,1372288480,7850,7850,7850,7850,0
|
|
20241121,155400,1372288480,7850,7850,7850,7850,1487
|
|
20241121,155300,1372288480,7850,7850,7850,7850,0
|
|
20241121,155200,1372288480,7850,7850,7850,7850,0
|
|
20241121,155100,1372288480,7850,7850,7850,7850,0
|
|
20241121,155000,1372288480,7850,7850,7850,7850,0
|
|
20241121,154900,1372288480,7850,7850,7850,7850,0
|
|
20241121,154800,1372288480,7850,7850,7850,7850,0
|
|
20241121,154700,1372288480,7850,7850,7850,7850,0
|
|
20241121,154600,1372288480,7850,7850,7850,7850,0
|
|
20241121,154500,1372288480,7850,7850,7850,7850,0
|
|
20241121,154400,1372288480,7850,7850,7850,7850,0
|
|
20241121,154300,1372288480,7850,7850,7850,7850,0
|
|
20241121,154200,1372288480,7850,7850,7850,7850,0
|
|
20241121,154100,1372288480,7850,7850,7850,7850,0
|
|
20241121,154000,1372288480,7850,7850,7850,7850,0
|
|
20241121,153900,1372288480,7850,7850,7850,7850,0
|
|
20241121,153800,1372288480,7850,7850,7850,7850,0
|
|
20241121,153700,1372288480,7850,7850,7850,7850,0
|
|
20241121,153600,1372288480,7850,7850,7850,7850,0
|
|
20241121,153500,1372288480,7850,7850,7850,7850,0
|
|
20241121,153400,1372288480,7850,7850,7850,7850,0
|
|
20241121,153300,1372288480,7850,7850,7850,7850,0
|
|
20241121,153200,1372288480,7850,7850,7850,7850,0
|
|
20241121,153100,1372288480,7850,7850,7850,7850,0
|
|
20241121,153000,1372288480,7850,7850,7850,7850,1487
|
|
20241121,152900,1360615530,7830,7830,7830,7830,0
|
|
20241121,152800,1360615530,7830,7830,7830,7830,0
|
|
20241121,152700,1360615530,7830,7830,7830,7830,0
|
|
20241121,152600,1360615530,7830,7830,7830,7830,0
|
|
20241121,152500,1360615530,7830,7830,7830,7830,0
|
|
20241121,152400,1360615530,7830,7830,7830,7830,0
|
|
20241121,152300,1360615530,7830,7830,7830,7830,0
|
|
20241121,152200,1360615530,7830,7830,7830,7830,0
|
|
20241121,152100,1360615530,7830,7830,7830,7830,0
|
|
20241121,152000,1360615530,7830,7830,7830,7830,0
|
|
20241121,151900,1360615530,7830,7800,7830,7800,26
|
|
20241121,151800,1360412700,7800,7800,7800,7800,1
|
|
20241121,151700,1360404900,7840,7810,7840,7800,1395
|
|
20241121,151600,1349518160,7840,7840,7840,7840,0
|
|
20241121,151500,1349518160,7840,7840,7840,7840,0
|
|
20241121,151400,1349518160,7840,7830,7840,7830,256
|
|
20241121,151300,1347513120,7800,7800,7800,7800,6
|
|
20241121,151200,1347466320,7800,7810,7810,7800,441
|
|
20241121,151100,1344023390,7810,7810,7810,7810,60
|
|
20241121,151000,1343554790,7850,7820,7850,7820,309
|
|
20241121,150900,1341132260,7820,7830,7830,7820,96
|
|
20241121,150800,1340381040,7850,7850,7850,7850,0
|
|
20241121,150700,1340381040,7850,7850,7850,7850,50
|
|
20241121,150600,1339988540,7830,7830,7830,7830,252
|
|
20241121,150500,1338015380,7820,7830,7830,7820,1453
|
|
20241121,150400,1326640440,7830,7830,7830,7830,0
|
|
20241121,150300,1326640440,7830,7840,7840,7830,281
|
|
20241121,150200,1324437410,7840,7840,7840,7840,210
|
|
20241121,150100,1322791010,7850,7850,7850,7850,62
|
|
20241121,150000,1322304310,7850,7850,7850,7850,0
|
|
20241121,145900,1322304310,7850,7840,7850,7840,201
|
|
20241121,145800,1320728460,7850,7850,7850,7850,0
|
|
20241121,145700,1320728460,7850,7850,7850,7850,0
|
|
20241121,145600,1320728460,7850,7850,7850,7850,200
|
|
20241121,145500,1319158460,7840,7840,7840,7840,677
|
|
20241121,145400,1313850780,7840,7840,7840,7840,10
|
|
20241121,145300,1313772380,7840,7860,7860,7840,775
|
|
20241121,145200,1307690360,7850,7850,7850,7850,0
|
|
20241121,145100,1307690360,7850,7850,7850,7850,0
|
|
20241121,145000,1307690360,7850,7850,7850,7850,0
|
|
20241121,144900,1307690360,7850,7850,7850,7850,0
|
|
20241121,144800,1307690360,7850,7850,7850,7850,1
|
|
20241121,144700,1307682510,7850,7850,7850,7850,0
|
|
20241121,144600,1307682510,7850,7860,7860,7850,562
|
|
20241121,144500,1303268290,7900,7880,7900,7880,6
|
|
20241121,144400,1303220910,7860,7860,7860,7860,0
|
|
20241121,144300,1303220910,7860,7880,7880,7860,150
|
|
20241121,144200,1302040910,7870,7870,7870,7870,0
|
|
20241121,144100,1302040910,7870,7870,7870,7870,165
|
|
20241121,144000,1300742360,7870,7870,7870,7870,0
|
|
20241121,143900,1300742360,7870,7870,7870,7870,0
|
|
20241121,143800,1300742360,7870,7870,7870,7870,35
|
|
20241121,143700,1300466910,7870,7870,7870,7870,0
|
|
20241121,143600,1300466910,7870,7870,7870,7870,0
|
|
20241121,143500,1300466910,7870,7870,7870,7870,0
|
|
20241121,143400,1300466910,7870,7870,7870,7870,76
|
|
20241121,143300,1299868790,7850,7860,7860,7850,694
|
|
20241121,143200,1294417200,7870,7870,7870,7870,241
|
|
20241121,143100,1292520530,7860,7860,7860,7860,18
|
|
20241121,143000,1292379050,7870,7870,7870,7870,17
|
|
20241121,142900,1292245260,7860,7870,7870,7860,653
|
|
20241121,142800,1287106320,7870,7880,7880,7870,350
|
|
20241121,142700,1284350820,7870,7870,7870,7870,0
|
|
20241121,142600,1284350820,7870,7870,7870,7870,245
|
|
20241121,142500,1282422670,7870,7870,7870,7870,39
|
|
20241121,142400,1282115740,7870,7870,7870,7870,0
|
|
20241121,142300,1282115740,7870,7870,7870,7870,51
|
|
20241121,142200,1281714370,7860,7860,7860,7860,0
|
|
20241121,142100,1281714370,7860,7860,7860,7860,0
|
|
20241121,142000,1281714370,7860,7860,7860,7860,19
|
|
20241121,141900,1281565030,7860,7860,7860,7860,80
|
|
20241121,141800,1280936230,7860,7830,7860,7830,2
|
|
20241121,141700,1280920540,7860,7860,7860,7860,5
|
|
20241121,141600,1280881240,7860,7860,7860,7860,0
|
|
20241121,141500,1280881240,7860,7860,7860,7860,50
|
|
20241121,141400,1280488240,7860,7830,7860,7830,458
|
|
20241121,141300,1276889110,7830,7830,7830,7830,1
|
|
20241121,141200,1276881280,7830,7830,7830,7830,0
|
|
20241121,141100,1276881280,7830,7830,7830,7830,501
|
|
20241121,141000,1272958450,7830,7830,7830,7830,0
|
|
20241121,140900,1272958450,7830,7830,7830,7830,0
|
|
20241121,140800,1272958450,7830,7830,7830,7830,0
|
|
20241121,140700,1272958450,7830,7830,7830,7830,0
|
|
20241121,140600,1272958450,7830,7830,7830,7830,0
|
|
20241121,140500,1272958450,7830,7830,7830,7830,0
|
|
20241121,140400,1272958450,7830,7830,7830,7830,0
|
|
20241121,140300,1272958450,7830,7830,7830,7830,2
|
|
20241121,140200,1272942790,7820,7820,7820,7820,0
|
|
20241121,140100,1272942790,7820,7820,7820,7820,0
|
|
20241121,140000,1272942790,7820,7820,7820,7820,0
|
|
20241121,135900,1272942790,7820,7820,7820,7820,0
|
|
20241121,135800,1272942790,7820,7820,7820,7820,0
|
|
20241121,135700,1272942790,7820,7820,7820,7820,0
|
|
20241121,135600,1272942790,7820,7820,7820,7820,0
|
|
20241121,135500,1272942790,7820,7820,7820,7820,45
|
|
20241121,135400,1272590890,7820,7820,7820,7820,22
|
|
20241121,135300,1272418850,7810,7810,7810,7810,0
|
|
20241121,135200,1272418850,7810,7810,7810,7810,0
|
|
20241121,135100,1272418850,7810,7810,7810,7810,0
|
|
20241121,135000,1272418850,7810,7810,7810,7810,0
|
|
20241121,134900,1272418850,7810,7810,7810,7810,1
|
|
20241121,134800,1272411040,7880,7880,7880,7880,0
|
|
20241121,134700,1272411040,7880,7860,7880,7860,5
|
|
20241121,134600,1272371700,7810,7810,7810,7810,0
|
|
20241121,134500,1272371700,7810,7810,7810,7810,0
|
|
20241121,134400,1272371700,7810,7810,7810,7810,0
|
|
20241121,134300,1272371700,7810,7820,7820,7810,300
|
|
20241121,134200,1270028450,7820,7820,7820,7820,200
|
|
20241121,134100,1268464450,7820,7820,7820,7820,0
|
|
20241121,134000,1268464450,7820,7820,7820,7820,5
|
|
20241121,133900,1268425350,7850,7850,7850,7850,513
|
|
20241121,133800,1264398300,7820,7820,7820,7820,1
|
|
20241121,133700,1264390480,7850,7830,7850,7830,1600
|
|
20241121,133600,1251838540,7810,7810,7810,7810,300
|
|
20241121,133500,1249495540,7810,7810,7810,7810,0
|
|
20241121,133400,1249495540,7810,7810,7810,7810,1
|
|
20241121,133300,1249487730,7810,7810,7810,7810,0
|
|
20241121,133200,1249487730,7810,7800,7810,7800,113
|
|
20241121,133100,1248606270,7780,7780,7780,7780,0
|
|
20241121,133000,1248606270,7780,7780,7780,7780,0
|
|
20241121,132900,1248606270,7780,7780,7780,7780,450
|
|
20241121,132800,1245105270,7780,7780,7780,7780,285
|
|
20241121,132700,1242887970,7810,7810,7810,7810,0
|
|
20241121,132600,1242887970,7810,7780,7810,7780,305
|
|
20241121,132500,1240507830,7800,7800,7800,7800,0
|
|
20241121,132400,1240507830,7800,7780,7800,7780,40
|
|
20241121,132300,1240196570,7780,7780,7780,7780,0
|
|
20241121,132200,1240196570,7780,7770,7780,7770,870
|
|
20241121,132100,1233428030,7760,7760,7760,7760,145
|
|
20241121,132000,1232302830,7760,7760,7760,7760,42
|
|
20241121,131900,1231976910,7760,7790,7790,7760,458
|
|
20241121,131800,1228416670,7790,7790,7790,7790,33
|
|
20241121,131700,1228159600,7800,7800,7800,7800,0
|
|
20241121,131600,1228159600,7800,7800,7800,7790,435
|
|
20241121,131500,1224767220,7800,7800,7800,7800,190
|
|
20241121,131400,1223285220,7800,7770,7800,7770,13
|
|
20241121,131300,1223184180,7800,7800,7800,7800,50
|
|
20241121,131200,1222794180,7800,7760,7800,7760,1576
|
|
20241121,131100,1210523310,7760,7770,7770,7760,659
|
|
20241121,131000,1205408370,7770,7820,7820,7770,4518
|
|
20241121,130900,1170153750,7820,7840,7840,7810,2153
|
|
20241121,130800,1153319640,7840,7860,7860,7840,605
|
|
20241121,130700,1148572460,7870,7870,7870,7870,0
|
|
20241121,130600,1148572460,7870,7870,7870,7860,492
|
|
20241121,130500,1144702120,7870,7870,7870,7870,0
|
|
20241121,130400,1144702120,7870,7890,7890,7870,1576
|
|
20241121,130300,1132283240,7940,7940,7940,7940,0
|
|
20241121,130200,1132283240,7940,7940,7940,7940,104
|
|
20241121,130100,1131457480,7940,7940,7940,7940,417
|
|
20241121,130000,1128146500,7890,7940,7940,7890,56
|
|
20241121,125900,1127702160,7940,7940,7940,7940,0
|
|
20241121,125800,1127702160,7940,7940,7940,7940,49
|
|
20241121,125700,1127313100,7940,7940,7940,7940,0
|
|
20241121,125600,1127313100,7940,7940,7940,7940,49
|
|
20241121,125500,1126924040,7940,7940,7940,7940,49
|
|
20241121,125400,1126534980,7890,7890,7890,7890,100
|
|
20241121,125300,1125745980,7900,7920,7920,7900,94
|
|
20241121,125200,1125002400,7920,7920,7920,7920,0
|
|
20241121,125100,1125002400,7920,7920,7920,7920,49
|
|
20241121,125000,1124614320,7900,7900,7900,7900,49
|
|
20241121,124900,1124227220,7890,7930,7930,7890,3819
|
|
20241121,124800,1094035510,7970,7970,7970,7970,49
|
|
20241121,124700,1093644980,7970,7970,7970,7970,49
|
|
20241121,124600,1093254450,7970,7970,7970,7970,10
|
|
20241121,124500,1093174750,7970,7970,7970,7970,52
|
|
20241121,124400,1092760310,7940,7940,7940,7940,0
|
|
20241121,124300,1092760310,7940,7940,7940,7940,49
|
|
20241121,124200,1092371250,7910,7970,7970,7910,1737
|
|
20241121,124100,1078605630,7950,7950,7950,7950,0
|
|
20241121,124000,1078605630,7950,7970,7970,7950,149
|
|
20241121,123900,1077420100,7970,7970,7970,7970,49
|
|
20241121,123800,1077029570,7960,7960,7960,7960,93
|
|
20241121,123700,1076289290,7970,7970,7970,7970,49
|
|
20241121,123600,1075898760,7970,7970,7970,7970,0
|
|
20241121,123500,1075898760,7970,7970,7970,7970,114
|
|
20241121,123400,1074990180,7970,7980,7980,7970,50
|
|
20241121,123300,1074591190,7980,7980,7980,7980,0
|
|
20241121,123200,1074591190,7980,7980,7980,7980,49
|
|
20241121,123100,1074200170,7980,7980,7980,7980,50
|
|
20241121,123000,1073801170,7970,7970,7980,7970,57
|
|
20241121,122900,1073346540,7980,7980,7980,7980,49
|
|
20241121,122800,1072955520,7980,7980,7980,7980,125
|
|
20241121,122700,1071958020,7970,7970,7970,7970,18
|
|
20241121,122600,1071814560,7980,7960,7980,7960,992
|
|
20241121,122500,1063902650,7960,7960,7960,7960,14
|
|
20241121,122400,1063791210,7960,7960,7960,7960,59
|
|
20241121,122300,1063321570,7970,7970,7970,7970,23
|
|
20241121,122200,1063138260,7970,7970,7970,7970,49
|
|
20241121,122100,1062747730,7970,7970,7970,7970,49
|
|
20241121,122000,1062357200,7960,7960,7960,7960,0
|
|
20241121,121900,1062357200,7960,7950,7970,7950,71
|
|
20241121,121800,1061791730,7970,7970,7970,7970,287
|
|
20241121,121700,1059504340,7970,7970,7970,7970,33
|
|
20241121,121600,1059241330,7970,7970,7970,7970,49
|
|
20241121,121500,1058850800,7980,7980,7980,7980,0
|
|
20241121,121400,1058850800,7980,7980,7980,7980,60
|
|
20241121,121300,1058372000,7980,7980,7980,7980,49
|
|
20241121,121200,1057980980,7980,7980,7980,7980,0
|
|
20241121,121100,1057980980,7980,7980,7980,7980,49
|
|
20241121,121000,1057589960,7980,7980,7980,7980,49
|
|
20241121,120900,1057198940,7940,7940,7940,7940,0
|
|
20241121,120800,1057198940,7940,7980,7980,7940,185
|
|
20241121,120700,1055728080,7980,7980,7980,7980,0
|
|
20241121,120600,1055728080,7980,7980,7980,7980,49
|
|
20241121,120500,1055337060,7980,7980,7980,7980,49
|
|
20241121,120400,1054946040,7940,7940,7940,7940,1
|
|
20241121,120300,1054938100,7980,7940,7980,7940,75
|
|
20241121,120200,1054340640,7960,7950,7960,7930,1654
|
|
20241121,120100,1041192140,7950,7950,7950,7950,50
|
|
20241121,120000,1040794640,7960,7960,7960,7960,49
|
|
20241121,115900,1040404600,7960,7960,7960,7960,0
|
|
20241121,115800,1040404600,7960,7950,7960,7950,164
|
|
20241121,115700,1039100310,7960,8000,8000,7960,297
|
|
20241121,115600,1036734230,8000,8000,8000,8000,0
|
|
20241121,115500,1036734230,8000,7960,8000,7960,56
|
|
20241121,115400,1036286510,7990,7990,7990,7990,0
|
|
20241121,115300,1036286510,7990,7990,7990,7990,49
|
|
20241121,115200,1035895000,7990,7990,7990,7990,49
|
|
20241121,115100,1035503490,7960,7970,7970,7960,1500
|
|
20241121,115000,1023557000,8010,8010,8010,8010,49
|
|
20241121,114900,1023164510,7970,8010,8010,7970,50
|
|
20241121,114800,1022764050,8010,8010,8010,8010,0
|
|
20241121,114700,1022764050,8010,8010,8010,8010,49
|
|
20241121,114600,1022371560,7970,7990,7990,7970,13
|
|
20241121,114500,1022267710,7990,7980,7990,7970,342
|
|
20241121,114400,1019541040,7990,7990,7990,7990,49
|
|
20241121,114300,1019149530,7990,7990,7990,7990,117
|
|
20241121,114200,1018214700,8020,8020,8020,8020,49
|
|
20241121,114100,1017821720,8020,8020,8020,8020,299
|
|
20241121,114000,1015423740,8020,8020,8020,8020,0
|
|
20241121,113900,1015423740,8020,8020,8020,8020,49
|
|
20241121,113800,1015030760,8020,8020,8020,8020,0
|
|
20241121,113700,1015030760,8020,8020,8020,8020,50
|
|
20241121,113600,1014629760,8020,8020,8020,8020,49
|
|
20241121,113500,1014236780,7990,7990,7990,7990,1
|
|
20241121,113400,1014228790,8020,8020,8020,8020,49
|
|
20241121,113300,1013835810,8020,8020,8020,7990,51
|
|
20241121,113200,1013426820,8010,8010,8010,8010,0
|
|
20241121,113100,1013426820,8010,8010,8010,8010,49
|
|
20241121,113000,1013034330,8020,8020,8020,8020,0
|
|
20241121,112900,1013034330,8020,8020,8020,8020,49
|
|
20241121,112800,1012641350,8020,8020,8020,8020,49
|
|
20241121,112700,1012248370,8040,8040,8040,8040,0
|
|
20241121,112600,1012248370,8040,8040,8040,8040,49
|
|
20241121,112500,1011854410,8020,8010,8020,8010,2000
|
|
20241121,112400,995814710,8020,8010,8020,8000,169
|
|
20241121,112300,994461520,8050,8000,8050,8000,130
|
|
20241121,112200,993421190,8000,8000,8000,8000,121
|
|
20241121,112100,992453190,8020,8000,8020,8000,50
|
|
20241121,112000,992052210,8010,8030,8030,8010,372
|
|
20241121,111900,989071510,8040,8040,8040,8040,0
|
|
20241121,111800,989071510,8040,8030,8040,8020,207
|
|
20241121,111700,987410260,8040,8040,8040,8040,25
|
|
20241121,111600,987209260,8040,8040,8050,8040,53
|
|
20241121,111500,986782650,8050,8050,8050,8050,49
|
|
20241121,111400,986388200,8050,8050,8050,8050,100
|
|
20241121,111300,985583200,8030,8030,8030,8030,194
|
|
20241121,111200,984025380,8030,8060,8060,8030,50
|
|
20241121,111100,983622410,8030,8030,8030,8020,309
|
|
20241121,111000,981144090,8030,8040,8060,8030,81
|
|
20241121,110900,980492040,8070,8070,8070,8070,300
|
|
20241121,110800,978071040,8070,8070,8070,8070,49
|
|
20241121,110700,977675610,8080,8070,8080,8070,1046
|
|
20241121,110600,969230950,8070,8070,8070,8070,0
|
|
20241121,110500,969230950,8070,8070,8070,8070,49
|
|
20241121,110400,968835520,8070,8060,8070,8060,55
|
|
20241121,110300,968392160,8010,8040,8040,8010,500
|
|
20241121,110200,964380480,8060,8070,8070,8060,79
|
|
20241121,110100,963743050,8070,8070,8070,8040,210
|
|
20241121,110000,962048530,8070,8010,8080,8010,6048
|
|
20241121,105900,913359570,8010,8000,8010,8000,563
|
|
20241121,105800,908852730,8000,8000,8000,8000,0
|
|
20241121,105700,908852730,8000,8000,8000,8000,49
|
|
20241121,105600,908460730,7990,7990,7990,7990,0
|
|
20241121,105500,908460730,7990,7970,7990,7970,610
|
|
20241121,105400,903591810,7950,7980,7980,7950,150
|
|
20241121,105300,902397820,8000,8000,8000,8000,0
|
|
20241121,105200,902397820,8000,7970,8000,7970,229
|
|
20241121,105100,900569470,7970,7970,7970,7970,49
|
|
20241121,105000,900178940,7970,7970,7970,7970,0
|
|
20241121,104900,900178940,7970,7960,7970,7960,62
|
|
20241121,104800,899684930,7980,7980,7980,7980,0
|
|
20241121,104700,899684930,7980,7930,7980,7920,79
|
|
20241121,104600,899056060,7980,7980,7980,7940,234
|
|
20241121,104500,897189260,7970,7970,7970,7970,481
|
|
20241121,104400,893355690,7970,7920,7970,7920,199
|
|
20241121,104300,891777160,7920,7970,7970,7920,79
|
|
20241121,104200,891149030,7920,7920,7920,7920,649
|
|
20241121,104100,886008950,7930,7980,7980,7930,84
|
|
20241121,104000,885340260,7930,7930,7930,7930,151
|
|
20241121,103900,884142830,7990,7940,7990,7930,129
|
|
20241121,103800,883116610,7940,8000,8000,7940,349
|
|
20241121,103700,880339820,8010,8010,8010,8010,0
|
|
20241121,103600,880339820,8010,8010,8010,8010,173
|
|
20241121,103500,878954090,8010,7990,8010,7990,50
|
|
20241121,103400,878554570,7980,7980,7980,7980,0
|
|
20241121,103300,878554570,7980,7980,7980,7980,49
|
|
20241121,103200,878163550,7960,7960,7960,7960,100
|
|
20241121,103100,877367550,7960,7960,7960,7960,68
|
|
20241121,103000,876826270,8000,8000,8000,8000,49
|
|
20241121,102900,876434270,7990,7990,7990,7990,0
|
|
20241121,102800,876434270,7990,7990,7990,7990,174
|
|
20241121,102700,875044010,7990,7990,7990,7990,2
|
|
20241121,102600,875028030,7990,8000,8000,7990,51
|
|
20241121,102500,874620520,7990,7990,7990,7990,49
|
|
20241121,102400,874229010,7950,7950,7950,7950,0
|
|
20241121,102300,874229010,7950,8000,8000,7950,156
|
|
20241121,102200,872986340,7990,7990,7990,7990,49
|
|
20241121,102100,872594830,7990,8000,8000,7990,12
|
|
20241121,102000,872498940,8000,7990,8000,7990,53
|
|
20241121,101900,872074980,8010,8010,8010,8010,0
|
|
20241121,101800,872074980,8010,8010,8010,8010,50
|
|
20241121,101700,871674480,8020,8020,8020,8020,49
|
|
20241121,101600,871281500,8020,8020,8020,8020,0
|
|
20241121,101500,871281500,8020,7970,8020,7970,982
|
|
20241121,101400,863417660,7980,7980,7980,7960,266
|
|
20241121,101300,861295320,7960,7960,7960,7960,19
|
|
20241121,101200,861144080,7990,7980,7990,7980,149
|
|
20241121,101100,859954570,8000,8000,8000,8000,0
|
|
20241121,101000,859954570,8000,7990,8000,7990,108
|
|
20241121,100900,859091340,7980,7980,7980,7980,49
|
|
20241121,100800,858700320,7940,7960,7960,7940,1187
|
|
20241121,100700,849273140,7950,8020,8030,7950,789
|
|
20241121,100600,842987500,7980,8020,8020,7980,376
|
|
20241121,100500,839975230,8030,8030,8030,8000,80
|
|
20241121,100400,839335040,8030,8030,8030,8030,49
|
|
20241121,100300,838941570,8030,8030,8030,8030,0
|
|
20241121,100200,838941570,8030,8020,8030,8020,67
|
|
20241121,100100,838403610,8030,8030,8030,8030,305
|
|
20241121,100000,835954460,8030,8030,8030,8030,0
|
|
20241121,095900,835954460,8030,8030,8030,8030,170
|
|
20241121,095800,834589360,8030,8000,8030,7980,4200
|
|
20241121,095700,800936190,8010,8000,8010,8000,1765
|
|
20241121,095600,786815700,8000,8000,8000,8000,187
|
|
20241121,095500,785319700,8000,7930,8000,7930,2279
|
|
20241121,095400,767122210,7970,7970,7970,7970,75
|
|
20241121,095300,766524460,7980,7980,7980,7980,136
|
|
20241121,095200,765439180,7970,7970,7970,7970,1033
|
|
20241121,095100,757206170,7970,7910,7970,7910,749
|
|
20241121,095000,751278640,7910,7920,7970,7910,56
|
|
20241121,094900,750835080,7990,7910,8000,7910,2025
|
|
20241121,094800,734656110,7910,7910,7910,7910,49
|
|
20241121,094700,734268520,7870,7860,7870,7860,613
|
|
20241121,094600,729448980,7890,7900,7900,7870,642
|
|
20241121,094500,724393490,7900,7900,7900,7900,6
|
|
20241121,094400,724346090,7900,7900,7900,7900,0
|
|
20241121,094300,724346090,7900,7900,7900,7870,574
|
|
20241121,094200,719820790,7890,7990,7990,7890,3564
|
|
20241121,094100,691593040,8000,7990,8000,7990,536
|
|
20241121,094000,687309910,7990,7990,7990,7990,518
|
|
20241121,093900,683171090,7990,7980,7990,7980,182
|
|
20241121,093800,681718120,7930,7990,7990,7930,70
|
|
20241121,093700,681158880,7990,7950,7990,7910,3456
|
|
20241121,093600,653651930,7950,7930,7950,7930,1176
|
|
20241121,093500,644309470,7920,7920,7920,7920,49
|
|
20241121,093400,643921390,7920,7920,7920,7920,8
|
|
20241121,093300,643858030,7920,7910,7920,7910,649
|
|
20241121,093200,638723950,7910,7880,7910,7820,1242
|
|
20241121,093100,628920470,7880,7850,7880,7850,54
|
|
20241121,093000,628495580,7850,7850,7850,7850,274
|
|
20241121,092900,626344680,7890,7850,7890,7850,309
|
|
20241121,092800,623908960,7860,7810,7860,7810,210
|
|
20241121,092700,622261380,7820,7820,7820,7820,49
|
|
20241121,092600,621878200,7840,7840,7840,7840,0
|
|
20241121,092500,621878200,7840,7810,7840,7810,266
|
|
20241121,092400,619794600,7830,7770,7830,7730,334
|
|
20241121,092300,617196100,7740,7750,7750,7740,725
|
|
20241121,092200,611581360,7750,7770,7810,7750,277
|
|
20241121,092100,609429110,7760,7760,7760,7760,567
|
|
20241121,092000,605029190,7780,7800,7800,7770,1191
|
|
20241121,091900,595761050,7810,7820,7870,7780,1116
|
|
20241121,091800,587050190,7870,7810,7870,7810,203
|
|
20241121,091700,585456630,7810,7820,7820,7810,327
|
|
20241121,091600,582899760,7820,7820,7820,7790,4969
|
|
20241121,091500,544141660,7800,7860,7870,7800,840
|
|
20241121,091400,537541430,7860,7840,7870,7810,2228
|
|
20241121,091300,520054350,7840,7780,7840,7780,3112
|
|
20241121,091200,495709630,7770,7720,7770,7720,1315
|
|
20241121,091100,485519260,7720,7720,7740,7720,1453
|
|
20241121,091000,474284920,7720,7720,7720,7720,184
|
|
20241121,090900,472864440,7700,7680,7700,7680,4913
|
|
20241121,090800,435064470,7680,7720,7720,7650,6215
|
|
20241121,090700,387432850,7650,7780,7780,7650,10227
|
|
20241121,090600,308233820,7780,7800,7840,7770,1337
|
|
20241121,090500,297828160,7810,7810,7810,7780,2417
|
|
20241121,090400,278987220,7820,7780,7870,7770,7018
|
|
20241121,090300,224335150,7770,7930,7960,7770,18687
|
|
20241121,090200,77790030,7930,7980,7980,7930,250
|
|
20241121,090100,75805030,7990,7960,7990,7880,8770
|
|
20241121,090000,6353430,7960,7910,7960,7900,802
|