627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192400,110705313,589,589,589,589,1700
|
|
20231106,192300,110705313,589,589,589,589,0
|
|
20231106,192200,110705313,589,589,589,589,0
|
|
20231106,192100,110705313,589,589,589,589,0
|
|
20231106,192000,110705313,589,589,589,589,0
|
|
20231106,191900,110705313,589,589,589,589,0
|
|
20231106,191800,110705313,589,589,589,589,0
|
|
20231106,191700,110705313,589,589,589,589,0
|
|
20231106,191600,110705313,589,589,589,589,0
|
|
20231106,191500,110705313,589,589,589,589,0
|
|
20231106,191400,110705313,589,589,589,589,0
|
|
20231106,191300,110705313,589,589,589,589,0
|
|
20231106,191200,110705313,589,589,589,589,0
|
|
20231106,191100,110705313,589,589,589,589,0
|
|
20231106,191000,110705313,589,589,589,589,0
|
|
20231106,190900,110705313,589,589,589,589,0
|
|
20231106,190800,110705313,589,589,589,589,0
|
|
20231106,190700,110705313,589,589,589,589,0
|
|
20231106,190600,110705313,589,589,589,589,0
|
|
20231106,190500,110705313,589,589,589,589,0
|
|
20231106,190400,110705313,589,589,589,589,0
|
|
20231106,190300,110705313,589,589,589,589,0
|
|
20231106,190200,110705313,589,589,589,589,0
|
|
20231106,190100,110705313,589,589,589,589,0
|
|
20231106,190000,110705313,589,589,589,589,0
|
|
20231106,185900,110705313,589,589,589,589,0
|
|
20231106,185800,110705313,589,589,589,589,0
|
|
20231106,185700,110705313,589,589,589,589,0
|
|
20231106,185600,110705313,589,589,589,589,0
|
|
20231106,185500,110705313,589,589,589,589,0
|
|
20231106,185400,110705313,589,589,589,589,1700
|
|
20231106,185300,110705313,589,589,589,589,0
|
|
20231106,185200,110705313,589,589,589,589,0
|
|
20231106,185100,110705313,589,589,589,589,0
|
|
20231106,185000,110705313,589,589,589,589,0
|
|
20231106,184900,110705313,589,589,589,589,0
|
|
20231106,184800,110705313,589,589,589,589,0
|
|
20231106,184700,110705313,589,589,589,589,0
|
|
20231106,184600,110705313,589,589,589,589,0
|
|
20231106,184500,110705313,589,589,589,589,0
|
|
20231106,184400,110705313,589,589,589,589,0
|
|
20231106,184300,110705313,589,589,589,589,0
|
|
20231106,184200,110705313,589,589,589,589,0
|
|
20231106,184100,110705313,589,589,589,589,0
|
|
20231106,184000,110705313,589,589,589,589,0
|
|
20231106,183900,110705313,589,589,589,589,0
|
|
20231106,183800,110705313,589,589,589,589,0
|
|
20231106,183700,110705313,589,589,589,589,0
|
|
20231106,183600,110705313,589,589,589,589,0
|
|
20231106,183500,110705313,589,589,589,589,0
|
|
20231106,183400,110705313,589,589,589,589,0
|
|
20231106,183300,110705313,589,589,589,589,0
|
|
20231106,183200,110705313,589,589,589,589,0
|
|
20231106,183100,110705313,589,589,589,589,0
|
|
20231106,183000,110705313,589,589,589,589,0
|
|
20231106,182900,110705313,589,589,589,589,0
|
|
20231106,182800,110705313,589,589,589,589,0
|
|
20231106,182700,110705313,589,589,589,589,0
|
|
20231106,182600,110705313,589,589,589,589,0
|
|
20231106,182500,110705313,589,589,589,589,0
|
|
20231106,182400,110705313,589,589,589,589,1700
|
|
20231106,182300,110705313,589,589,589,589,0
|
|
20231106,182200,110705313,589,589,589,589,0
|
|
20231106,182100,110705313,589,589,589,589,0
|
|
20231106,182000,110705313,589,589,589,589,0
|
|
20231106,181900,110705313,589,589,589,589,0
|
|
20231106,181800,110705313,589,589,589,589,0
|
|
20231106,181700,110705313,589,589,589,589,0
|
|
20231106,181600,110705313,589,589,589,589,0
|
|
20231106,181500,110705313,589,589,589,589,0
|
|
20231106,181400,110705313,589,589,589,589,0
|
|
20231106,181300,110705313,589,589,589,589,0
|
|
20231106,181200,110705313,589,589,589,589,0
|
|
20231106,181100,110705313,589,589,589,589,0
|
|
20231106,181000,110705313,589,589,589,589,0
|
|
20231106,180900,110705313,589,589,589,589,0
|
|
20231106,180800,110705313,589,589,589,589,0
|
|
20231106,180700,110705313,589,589,589,589,0
|
|
20231106,180600,110705313,589,589,589,589,0
|
|
20231106,180500,110705313,589,589,589,589,0
|
|
20231106,180400,110705313,589,589,589,589,0
|
|
20231106,180300,110705313,589,589,589,589,0
|
|
20231106,180200,110705313,589,589,589,589,0
|
|
20231106,180100,110705313,589,589,589,589,0
|
|
20231106,180000,110705313,589,589,589,589,0
|
|
20231106,175900,110705313,589,589,589,589,0
|
|
20231106,175800,110705313,589,589,589,589,0
|
|
20231106,175700,110705313,589,589,589,589,0
|
|
20231106,175600,110705313,589,589,589,589,0
|
|
20231106,175500,110705313,589,589,589,589,0
|
|
20231106,175400,110705313,589,589,589,589,1700
|
|
20231106,175300,110705313,589,589,589,589,0
|
|
20231106,175200,110705313,589,589,589,589,0
|
|
20231106,175100,110705313,589,589,589,589,0
|
|
20231106,175000,110705313,589,589,589,589,0
|
|
20231106,174900,110705313,589,589,589,589,0
|
|
20231106,174800,110705313,589,589,589,589,0
|
|
20231106,174700,110705313,589,589,589,589,0
|
|
20231106,174600,110705313,589,589,589,589,0
|
|
20231106,174500,110705313,589,589,589,589,0
|
|
20231106,174400,110705313,589,589,589,589,0
|
|
20231106,174300,110705313,589,589,589,589,0
|
|
20231106,174200,110705313,589,589,589,589,0
|
|
20231106,174100,110705313,589,589,589,589,0
|
|
20231106,174000,110705313,589,589,589,589,0
|
|
20231106,173900,110705313,589,589,589,589,0
|
|
20231106,173800,110705313,589,589,589,589,0
|
|
20231106,173700,110705313,589,589,589,589,0
|
|
20231106,173600,110705313,589,589,589,589,0
|
|
20231106,173500,110705313,589,589,589,589,0
|
|
20231106,173400,110705313,589,589,589,589,0
|
|
20231106,173300,110705313,589,589,589,589,0
|
|
20231106,173200,110705313,589,589,589,589,0
|
|
20231106,173100,110705313,589,589,589,589,0
|
|
20231106,173000,110705313,589,589,589,589,0
|
|
20231106,172900,110705313,589,589,589,589,0
|
|
20231106,172800,110705313,589,589,589,589,0
|
|
20231106,172700,110705313,589,589,589,589,0
|
|
20231106,172600,110705313,589,589,589,589,0
|
|
20231106,172500,110705313,589,589,589,589,0
|
|
20231106,172400,110705313,589,589,589,589,1700
|
|
20231106,172300,110705313,589,589,589,589,0
|
|
20231106,172200,110705313,589,589,589,589,0
|
|
20231106,172100,110705313,589,589,589,589,0
|
|
20231106,172000,110705313,589,589,589,589,0
|
|
20231106,171900,110705313,589,589,589,589,0
|
|
20231106,171800,110705313,589,589,589,589,0
|
|
20231106,171700,110705313,589,589,589,589,0
|
|
20231106,171600,110705313,589,589,589,589,0
|
|
20231106,171500,110705313,589,589,589,589,0
|
|
20231106,171400,110705313,589,589,589,589,0
|
|
20231106,171300,110705313,589,589,589,589,0
|
|
20231106,171200,110705313,589,589,589,589,0
|
|
20231106,171100,110705313,589,589,589,589,0
|
|
20231106,171000,110705313,589,589,589,589,0
|
|
20231106,170900,110705313,589,589,589,589,0
|
|
20231106,170800,110705313,589,589,589,589,0
|
|
20231106,170700,110705313,589,589,589,589,0
|
|
20231106,170600,110705313,589,589,589,589,0
|
|
20231106,170500,110705313,589,589,589,589,0
|
|
20231106,170400,110705313,589,589,589,589,0
|
|
20231106,170300,110705313,589,589,589,589,0
|
|
20231106,170200,110705313,589,589,589,589,0
|
|
20231106,170100,110705313,589,589,589,589,0
|
|
20231106,170000,110705313,589,589,589,589,0
|
|
20231106,165900,110705313,589,589,589,589,0
|
|
20231106,165800,110705313,589,589,589,589,0
|
|
20231106,165700,110705313,589,589,589,589,0
|
|
20231106,165600,110705313,589,589,589,589,0
|
|
20231106,165500,110705313,589,589,589,589,0
|
|
20231106,165400,110705313,589,589,589,589,1700
|
|
20231106,165300,110705313,589,589,589,589,0
|
|
20231106,165200,110705313,589,589,589,589,0
|
|
20231106,165100,110705313,589,589,589,589,0
|
|
20231106,165000,110705313,589,589,589,589,0
|
|
20231106,164900,110705313,589,589,589,589,0
|
|
20231106,164800,110705313,589,589,589,589,0
|
|
20231106,164700,110705313,589,589,589,589,0
|
|
20231106,164600,110705313,589,589,589,589,0
|
|
20231106,164500,110705313,589,589,589,589,0
|
|
20231106,164400,110705313,589,589,589,589,0
|
|
20231106,164300,110705313,589,589,589,589,0
|
|
20231106,164200,110705313,589,589,589,589,0
|
|
20231106,164100,110705313,589,589,589,589,0
|
|
20231106,164000,110705313,589,589,589,589,0
|
|
20231106,163900,110705313,589,589,589,589,0
|
|
20231106,163800,110705313,589,589,589,589,0
|
|
20231106,163700,110705313,589,589,589,589,0
|
|
20231106,163600,110705313,589,589,589,589,0
|
|
20231106,163500,110705313,589,589,589,589,0
|
|
20231106,163400,110705313,589,589,589,589,0
|
|
20231106,163300,110705313,589,589,589,589,0
|
|
20231106,163200,110705313,589,589,589,589,0
|
|
20231106,163100,110705313,589,589,589,589,0
|
|
20231106,163000,110705313,589,589,589,589,0
|
|
20231106,162900,110705313,589,589,589,589,0
|
|
20231106,162800,110705313,589,589,589,589,0
|
|
20231106,162700,110705313,589,589,589,589,0
|
|
20231106,162600,110705313,589,589,589,589,0
|
|
20231106,162500,110705313,589,589,589,589,0
|
|
20231106,162400,110705313,589,589,589,589,1700
|
|
20231106,162300,110705313,589,589,589,589,0
|
|
20231106,162200,110705313,589,589,589,589,0
|
|
20231106,162100,110705313,589,589,589,589,0
|
|
20231106,162000,110705313,589,589,589,589,0
|
|
20231106,161900,110705313,589,589,589,589,0
|
|
20231106,161800,110705313,589,589,589,589,0
|
|
20231106,161700,110705313,589,589,589,589,0
|
|
20231106,161600,110705313,589,589,589,589,0
|
|
20231106,161500,110705313,589,589,589,589,0
|
|
20231106,161400,110705313,589,589,589,589,0
|
|
20231106,161300,110705313,589,589,589,589,0
|
|
20231106,161200,110705313,589,589,589,589,0
|
|
20231106,161100,110705313,589,589,589,589,0
|
|
20231106,161000,110705313,589,589,589,589,0
|
|
20231106,160900,110705313,589,589,589,589,0
|
|
20231106,160800,110705313,589,589,589,589,0
|
|
20231106,160700,110705313,589,589,589,589,0
|
|
20231106,160600,110705313,589,589,589,589,0
|
|
20231106,160500,110705313,589,589,589,589,0
|
|
20231106,160400,110705313,589,589,589,589,0
|
|
20231106,160300,110705313,589,589,589,589,0
|
|
20231106,160200,110705313,589,589,589,589,0
|
|
20231106,160100,110705313,589,589,589,589,0
|
|
20231106,160000,110705313,589,589,589,589,0
|
|
20231106,155900,110705313,589,589,589,589,0
|
|
20231106,155800,110705313,589,589,589,589,0
|
|
20231106,155700,110705313,589,589,589,589,0
|
|
20231106,155600,110705313,589,589,589,589,0
|
|
20231106,155500,110705313,589,589,589,589,0
|
|
20231106,155400,110705313,589,589,589,589,1700
|
|
20231106,155300,110705313,589,589,589,589,0
|
|
20231106,155200,110705313,589,589,589,589,0
|
|
20231106,155100,110705313,589,589,589,589,0
|
|
20231106,155000,110705313,589,589,589,589,0
|
|
20231106,154900,110705313,589,589,589,589,0
|
|
20231106,154800,110705313,589,589,589,589,0
|
|
20231106,154700,110705313,589,589,589,589,0
|
|
20231106,154600,110705313,589,589,589,589,0
|
|
20231106,154500,110705313,589,589,589,589,0
|
|
20231106,154400,110705313,589,589,589,589,0
|
|
20231106,154300,110705313,589,589,589,589,0
|
|
20231106,154200,110705313,589,589,589,589,0
|
|
20231106,154100,110705313,589,589,589,589,0
|
|
20231106,154000,110705313,589,589,589,589,0
|
|
20231106,153900,110705313,589,589,589,589,0
|
|
20231106,153800,110705313,589,589,589,589,0
|
|
20231106,153700,110705313,589,589,589,589,0
|
|
20231106,153600,110705313,589,589,589,589,0
|
|
20231106,153500,110705313,589,589,589,589,0
|
|
20231106,153400,110705313,589,589,589,589,0
|
|
20231106,153300,110705313,589,589,589,589,0
|
|
20231106,153200,110705313,589,589,589,589,0
|
|
20231106,153100,110705313,589,589,589,589,0
|
|
20231106,153000,110705313,589,589,589,589,1700
|
|
20231106,152900,109704013,589,589,589,589,0
|
|
20231106,152800,109704013,589,589,589,589,0
|
|
20231106,152700,109704013,589,589,589,589,0
|
|
20231106,152600,109704013,589,589,589,589,0
|
|
20231106,152500,109704013,589,589,589,589,0
|
|
20231106,152400,109704013,589,589,589,589,0
|
|
20231106,152300,109704013,589,589,589,589,0
|
|
20231106,152200,109704013,589,589,589,589,0
|
|
20231106,152100,109704013,589,589,589,589,0
|
|
20231106,152000,109704013,589,589,589,589,0
|
|
20231106,151900,109704013,589,589,589,589,100
|
|
20231106,151800,109645113,590,590,590,590,1
|
|
20231106,151700,109644523,589,589,589,589,0
|
|
20231106,151600,109644523,589,589,589,589,0
|
|
20231106,151500,109644523,589,589,589,589,1615
|
|
20231106,151400,108693288,589,589,589,589,0
|
|
20231106,151300,108693288,589,589,589,589,0
|
|
20231106,151200,108693288,589,589,589,589,0
|
|
20231106,151100,108693288,589,589,589,588,145
|
|
20231106,151000,108607928,589,589,589,589,50
|
|
20231106,150900,108578478,590,590,590,590,0
|
|
20231106,150800,108578478,590,590,590,590,1000
|
|
20231106,150700,107988478,589,589,589,589,0
|
|
20231106,150600,107988478,589,590,590,589,1474
|
|
20231106,150500,107118840,590,592,592,590,33
|
|
20231106,150400,107099364,590,591,591,590,3600
|
|
20231106,150300,104975338,592,592,592,592,0
|
|
20231106,150200,104975338,592,592,592,591,11
|
|
20231106,150100,104968827,592,592,592,592,5
|
|
20231106,150000,104965867,592,592,592,592,18
|
|
20231106,145900,104955211,592,592,592,592,0
|
|
20231106,145800,104955211,592,592,592,592,0
|
|
20231106,145700,104955211,592,592,592,592,323
|
|
20231106,145600,104763995,594,594,594,594,0
|
|
20231106,145500,104763995,594,594,594,594,0
|
|
20231106,145400,104763995,594,594,594,594,25
|
|
20231106,145300,104749145,594,594,594,594,0
|
|
20231106,145200,104749145,594,594,594,594,0
|
|
20231106,145100,104749145,594,594,594,594,0
|
|
20231106,145000,104749145,594,594,594,594,0
|
|
20231106,144900,104749145,594,594,594,594,2
|
|
20231106,144800,104747957,595,595,595,595,0
|
|
20231106,144700,104747957,595,594,595,594,50
|
|
20231106,144600,104718218,595,595,595,595,324
|
|
20231106,144500,104525438,595,595,595,595,0
|
|
20231106,144400,104525438,595,595,595,595,0
|
|
20231106,144300,104525438,595,595,595,595,2
|
|
20231106,144200,104524248,595,595,595,595,1000
|
|
20231106,144100,103929248,595,595,595,595,0
|
|
20231106,144000,103929248,595,595,595,595,4
|
|
20231106,143900,103926868,595,595,595,595,0
|
|
20231106,143800,103926868,595,594,595,594,171
|
|
20231106,143700,103825293,594,594,594,594,10
|
|
20231106,143600,103819353,595,595,595,595,0
|
|
20231106,143500,103819353,595,595,595,595,0
|
|
20231106,143400,103819353,595,595,595,595,0
|
|
20231106,143300,103819353,595,595,595,595,0
|
|
20231106,143200,103819353,595,595,595,595,50
|
|
20231106,143100,103789603,595,595,595,595,0
|
|
20231106,143000,103789603,595,595,595,595,0
|
|
20231106,142900,103789603,595,595,595,595,0
|
|
20231106,142800,103789603,595,595,595,595,0
|
|
20231106,142700,103789603,595,595,595,595,0
|
|
20231106,142600,103789603,595,592,595,592,1700
|
|
20231106,142500,102783200,591,591,591,591,4
|
|
20231106,142400,102780836,592,591,592,591,5
|
|
20231106,142300,102777880,590,591,591,590,124
|
|
20231106,142200,102704600,590,590,590,590,0
|
|
20231106,142100,102704600,590,590,590,590,0
|
|
20231106,142000,102704600,590,590,590,590,0
|
|
20231106,141900,102704600,590,590,590,590,2
|
|
20231106,141800,102703420,590,590,590,590,0
|
|
20231106,141700,102703420,590,590,590,590,70
|
|
20231106,141600,102662120,590,590,590,590,0
|
|
20231106,141500,102662120,590,590,590,590,4
|
|
20231106,141400,102659760,591,590,591,590,5
|
|
20231106,141300,102656809,590,590,591,590,106
|
|
20231106,141200,102594268,590,590,590,590,9
|
|
20231106,141100,102588958,591,590,591,590,43
|
|
20231106,141000,102563587,591,591,591,591,213
|
|
20231106,140900,102437704,591,591,591,591,6
|
|
20231106,140800,102434158,590,590,590,590,0
|
|
20231106,140700,102434158,590,590,590,590,0
|
|
20231106,140600,102434158,590,590,590,590,8
|
|
20231106,140500,102429438,591,590,591,589,149
|
|
20231106,140400,102341418,591,590,591,590,70
|
|
20231106,140300,102300116,590,590,590,590,635
|
|
20231106,140200,101925466,590,590,590,590,0
|
|
20231106,140100,101925466,590,590,590,590,0
|
|
20231106,140000,101925466,590,590,590,590,0
|
|
20231106,135900,101925466,590,590,590,590,0
|
|
20231106,135800,101925466,590,590,590,590,50
|
|
20231106,135700,101895966,590,590,590,590,0
|
|
20231106,135600,101895966,590,587,590,585,456
|
|
20231106,135500,101629169,588,588,588,588,81
|
|
20231106,135400,101581541,588,589,589,588,181
|
|
20231106,135300,101474941,591,591,591,591,69
|
|
20231106,135200,101434162,591,591,591,591,0
|
|
20231106,135100,101434162,591,591,591,591,0
|
|
20231106,135000,101434162,591,591,591,591,50
|
|
20231106,134900,101404612,591,589,591,589,10033
|
|
20231106,134800,95495075,589,589,589,589,0
|
|
20231106,134700,95495075,589,588,589,588,200
|
|
20231106,134600,95377469,588,588,588,588,0
|
|
20231106,134500,95377469,588,588,588,588,0
|
|
20231106,134400,95377469,588,588,588,588,0
|
|
20231106,134300,95377469,588,588,588,588,0
|
|
20231106,134200,95377469,588,588,588,588,0
|
|
20231106,134100,95377469,588,588,588,588,0
|
|
20231106,134000,95377469,588,588,588,588,0
|
|
20231106,133900,95377469,588,588,588,588,0
|
|
20231106,133800,95377469,588,588,588,588,0
|
|
20231106,133700,95377469,588,588,588,588,0
|
|
20231106,133600,95377469,588,588,588,588,1
|
|
20231106,133500,95376881,584,584,584,584,0
|
|
20231106,133400,95376881,584,584,584,584,0
|
|
20231106,133300,95376881,584,584,584,584,0
|
|
20231106,133200,95376881,584,584,584,584,0
|
|
20231106,133100,95376881,584,584,584,584,10
|
|
20231106,133000,95371041,583,583,583,583,0
|
|
20231106,132900,95371041,583,588,588,583,700
|
|
20231106,132800,94962580,589,589,589,589,0
|
|
20231106,132700,94962580,589,589,589,589,930
|
|
20231106,132600,94414810,589,589,589,589,0
|
|
20231106,132500,94414810,589,589,589,589,0
|
|
20231106,132400,94414810,589,589,589,589,0
|
|
20231106,132300,94414810,589,589,589,589,0
|
|
20231106,132200,94414810,589,589,589,589,2
|
|
20231106,132100,94413632,589,589,589,589,0
|
|
20231106,132000,94413632,589,589,589,589,0
|
|
20231106,131900,94413632,589,589,589,589,0
|
|
20231106,131800,94413632,589,589,589,589,0
|
|
20231106,131700,94413632,589,589,589,589,5
|
|
20231106,131600,94410687,589,589,589,589,0
|
|
20231106,131500,94410687,589,589,589,589,84
|
|
20231106,131400,94361211,589,589,589,589,50
|
|
20231106,131300,94331761,589,589,589,589,0
|
|
20231106,131200,94331761,589,589,589,589,31
|
|
20231106,131100,94313502,586,586,586,586,0
|
|
20231106,131000,94313502,586,586,586,586,0
|
|
20231106,130900,94313502,586,586,586,586,0
|
|
20231106,130800,94313502,586,586,586,586,0
|
|
20231106,130700,94313502,586,586,586,586,0
|
|
20231106,130600,94313502,586,586,586,586,0
|
|
20231106,130500,94313502,586,586,586,586,196
|
|
20231106,130400,94198646,589,589,589,589,0
|
|
20231106,130300,94198646,589,589,589,589,1
|
|
20231106,130200,94198057,589,588,589,588,10000
|
|
20231106,130100,88308449,589,589,589,589,0
|
|
20231106,130000,88308449,589,589,589,589,0
|
|
20231106,125900,88308449,589,589,589,589,0
|
|
20231106,125800,88308449,589,589,589,589,0
|
|
20231106,125700,88308449,589,589,589,589,1841
|
|
20231106,125600,87224100,589,589,589,589,3
|
|
20231106,125500,87222333,583,583,583,583,72
|
|
20231106,125400,87180357,585,585,585,585,0
|
|
20231106,125300,87180357,585,587,587,581,10072
|
|
20231106,125200,81290385,586,586,586,586,0
|
|
20231106,125100,81290385,586,586,586,586,0
|
|
20231106,125000,81290385,586,598,598,586,10009
|
|
20231106,124900,75411013,598,597,598,597,4
|
|
20231106,124800,75408622,598,598,598,598,0
|
|
20231106,124700,75408622,598,598,598,598,0
|
|
20231106,124600,75408622,598,598,598,598,0
|
|
20231106,124500,75408622,598,598,598,598,0
|
|
20231106,124400,75408622,598,598,598,598,1
|
|
20231106,124300,75408024,597,597,597,597,0
|
|
20231106,124200,75408024,597,597,597,597,0
|
|
20231106,124100,75408024,597,597,597,597,0
|
|
20231106,124000,75408024,597,597,597,597,1
|
|
20231106,123900,75407427,600,600,600,600,0
|
|
20231106,123800,75407427,600,599,600,599,3
|
|
20231106,123700,75405629,600,598,600,598,50
|
|
20231106,123600,75375668,598,598,598,598,1
|
|
20231106,123500,75375070,598,597,598,597,12
|
|
20231106,123400,75367905,597,597,597,597,0
|
|
20231106,123300,75367905,597,597,597,597,0
|
|
20231106,123200,75367905,597,593,597,593,24
|
|
20231106,123100,75353669,595,595,595,595,5
|
|
20231106,123000,75350694,597,597,597,597,0
|
|
20231106,122900,75350694,597,597,597,597,0
|
|
20231106,122800,75350694,597,597,597,597,72
|
|
20231106,122700,75307710,597,596,597,596,2
|
|
20231106,122600,75306517,595,595,595,595,0
|
|
20231106,122500,75306517,595,592,595,592,10
|
|
20231106,122400,75300586,592,592,592,592,40
|
|
20231106,122300,75276906,590,588,590,588,8138
|
|
20231106,122200,70485476,586,586,586,586,0
|
|
20231106,122100,70485476,586,586,586,586,5
|
|
20231106,122000,70482546,586,586,586,586,400
|
|
20231106,121900,70248146,586,586,586,586,0
|
|
20231106,121800,70248146,586,586,586,586,0
|
|
20231106,121700,70248146,586,586,586,586,0
|
|
20231106,121600,70248146,586,587,587,586,159
|
|
20231106,121500,70154943,588,588,588,588,0
|
|
20231106,121400,70154943,588,588,588,588,0
|
|
20231106,121300,70154943,588,588,588,588,0
|
|
20231106,121200,70154943,588,588,588,588,2266
|
|
20231106,121100,68822535,589,588,589,588,51
|
|
20231106,121000,68792546,588,588,588,588,0
|
|
20231106,120900,68792546,588,588,588,588,0
|
|
20231106,120800,68792546,588,588,588,588,0
|
|
20231106,120700,68792546,588,588,588,588,50
|
|
20231106,120600,68763146,588,588,588,588,79
|
|
20231106,120500,68716694,588,588,588,588,0
|
|
20231106,120400,68716694,588,587,588,586,6001
|
|
20231106,120300,65199406,588,588,588,588,0
|
|
20231106,120200,65199406,588,588,588,588,30
|
|
20231106,120100,65181766,588,588,588,588,10
|
|
20231106,120000,65175886,588,588,588,588,0
|
|
20231106,115900,65175886,588,588,588,588,1558
|
|
20231106,115800,64259782,588,588,588,588,30
|
|
20231106,115700,64242142,589,589,589,589,6
|
|
20231106,115600,64238608,589,589,589,589,26
|
|
20231106,115500,64223294,589,589,589,589,0
|
|
20231106,115400,64223294,589,589,589,589,77
|
|
20231106,115300,64177941,589,589,589,589,20
|
|
20231106,115200,64166161,588,588,588,588,0
|
|
20231106,115100,64166161,588,588,588,588,0
|
|
20231106,115000,64166161,588,588,588,588,0
|
|
20231106,114900,64166161,588,588,588,588,0
|
|
20231106,114800,64166161,588,588,588,588,29
|
|
20231106,114700,64149109,588,588,588,588,11
|
|
20231106,114600,64142641,589,588,589,588,223
|
|
20231106,114500,64011367,588,588,588,588,5
|
|
20231106,114400,64008427,588,588,588,588,0
|
|
20231106,114300,64008427,588,588,588,588,0
|
|
20231106,114200,64008427,588,588,588,588,0
|
|
20231106,114100,64008427,588,588,588,588,0
|
|
20231106,114000,64008427,588,588,588,588,100
|
|
20231106,113900,63949627,589,589,589,589,9027
|
|
20231106,113800,58632724,590,590,590,590,286
|
|
20231106,113700,58463984,593,592,593,592,2
|
|
20231106,113600,58462799,590,590,590,590,0
|
|
20231106,113500,58462799,590,590,590,590,100
|
|
20231106,113400,58403799,594,594,594,594,0
|
|
20231106,113300,58403799,594,594,594,594,23
|
|
20231106,113200,58390137,595,595,595,595,0
|
|
20231106,113100,58390137,595,592,595,590,4001
|
|
20231106,113000,56027442,596,596,596,596,26
|
|
20231106,112900,56011946,596,596,596,596,0
|
|
20231106,112800,56011946,596,596,596,596,0
|
|
20231106,112700,56011946,596,596,596,596,0
|
|
20231106,112600,56011946,596,596,596,596,0
|
|
20231106,112500,56011946,596,596,596,596,10
|
|
20231106,112400,56005986,598,598,598,598,5
|
|
20231106,112300,56002996,599,599,599,599,0
|
|
20231106,112200,56002996,599,599,599,599,0
|
|
20231106,112100,56002996,599,599,599,599,0
|
|
20231106,112000,56002996,599,599,599,599,36
|
|
20231106,111900,55981432,599,599,599,599,0
|
|
20231106,111800,55981432,599,599,599,599,1000
|
|
20231106,111700,55382432,599,599,599,599,0
|
|
20231106,111600,55382432,599,599,599,599,0
|
|
20231106,111500,55382432,599,599,599,599,20
|
|
20231106,111400,55370452,596,596,596,596,0
|
|
20231106,111300,55370452,596,596,596,596,0
|
|
20231106,111200,55370452,596,596,596,596,0
|
|
20231106,111100,55370452,596,596,596,596,1
|
|
20231106,111000,55369856,593,593,593,593,300
|
|
20231106,110900,55191956,592,592,592,592,0
|
|
20231106,110800,55191956,592,598,598,592,1151
|
|
20231106,110700,54509865,598,598,598,598,45
|
|
20231106,110600,54482955,598,598,598,598,46
|
|
20231106,110500,54455447,601,601,601,601,2424
|
|
20231106,110400,52998623,603,603,603,603,1634
|
|
20231106,110300,52013321,604,602,604,600,4951
|
|
20231106,110200,49023923,602,602,602,602,15
|
|
20231106,110100,49014893,603,594,603,594,30414
|
|
20231106,110000,30838282,594,594,594,594,0
|
|
20231106,105900,30838282,594,594,594,594,0
|
|
20231106,105800,30838282,594,594,594,594,0
|
|
20231106,105700,30838282,594,593,594,593,4
|
|
20231106,105600,30835908,593,593,593,593,0
|
|
20231106,105500,30835908,593,593,593,593,0
|
|
20231106,105400,30835908,593,593,594,593,31
|
|
20231106,105300,30817496,594,594,594,594,50
|
|
20231106,105200,30787796,594,594,594,594,0
|
|
20231106,105100,30787796,594,594,594,594,0
|
|
20231106,105000,30787796,594,594,594,594,0
|
|
20231106,104900,30787796,594,594,594,594,0
|
|
20231106,104800,30787796,594,594,594,594,0
|
|
20231106,104700,30787796,594,594,594,594,0
|
|
20231106,104600,30787796,594,594,594,594,0
|
|
20231106,104500,30787796,594,594,594,594,0
|
|
20231106,104400,30787796,594,594,594,594,0
|
|
20231106,104300,30787796,594,594,594,594,50
|
|
20231106,104200,30758096,594,594,594,594,0
|
|
20231106,104100,30758096,594,594,594,594,0
|
|
20231106,104000,30758096,594,594,594,594,0
|
|
20231106,103900,30758096,594,594,594,594,0
|
|
20231106,103800,30758096,594,594,594,594,0
|
|
20231106,103700,30758096,594,594,594,594,0
|
|
20231106,103600,30758096,594,594,594,594,0
|
|
20231106,103500,30758096,594,594,594,594,0
|
|
20231106,103400,30758096,594,594,594,594,1
|
|
20231106,103300,30757502,590,590,590,590,3825
|
|
20231106,103200,28500752,589,589,589,589,0
|
|
20231106,103100,28500752,589,589,589,589,4
|
|
20231106,103000,28498396,589,589,589,589,47
|
|
20231106,102900,28470713,590,590,590,590,79
|
|
20231106,102800,28424103,590,589,590,589,286
|
|
20231106,102700,28255393,588,588,588,588,0
|
|
20231106,102600,28255393,588,590,590,588,841
|
|
20231106,102500,27759205,593,593,593,593,0
|
|
20231106,102400,27759205,593,593,593,593,0
|
|
20231106,102300,27759205,593,593,593,593,1000
|
|
20231106,102200,27166205,594,594,594,594,0
|
|
20231106,102100,27166205,594,593,594,593,155
|
|
20231106,102000,27074196,594,594,594,594,9020
|
|
20231106,101900,21716316,594,594,594,594,0
|
|
20231106,101800,21716316,594,594,594,594,0
|
|
20231106,101700,21716316,594,594,594,594,0
|
|
20231106,101600,21716316,594,593,594,593,2369
|
|
20231106,101500,20309319,594,594,594,594,0
|
|
20231106,101400,20309319,594,594,594,594,0
|
|
20231106,101300,20309319,594,594,594,594,5169
|
|
20231106,101200,17238933,594,594,594,594,0
|
|
20231106,101100,17238933,594,594,594,594,0
|
|
20231106,101000,17238933,594,594,594,594,0
|
|
20231106,100900,17238933,594,594,594,594,0
|
|
20231106,100800,17238933,594,594,594,594,0
|
|
20231106,100700,17238933,594,594,594,594,20
|
|
20231106,100600,17227053,595,595,595,595,0
|
|
20231106,100500,17227053,595,595,595,595,0
|
|
20231106,100400,17227053,595,595,595,595,0
|
|
20231106,100300,17227053,595,595,595,595,0
|
|
20231106,100200,17227053,595,595,595,595,0
|
|
20231106,100100,17227053,595,591,595,591,20
|
|
20231106,100000,17215161,595,592,595,592,984
|
|
20231106,095900,16631104,593,593,593,593,0
|
|
20231106,095800,16631104,593,593,593,593,0
|
|
20231106,095700,16631104,593,593,593,593,10
|
|
20231106,095600,16625174,593,593,593,593,0
|
|
20231106,095500,16625174,593,593,593,593,5
|
|
20231106,095400,16622209,593,593,593,593,0
|
|
20231106,095300,16622209,593,593,593,593,5
|
|
20231106,095200,16619244,593,593,593,593,32
|
|
20231106,095100,16600268,593,591,593,591,89
|
|
20231106,095000,16547633,591,591,591,591,2
|
|
20231106,094900,16546451,594,594,594,594,0
|
|
20231106,094800,16546451,594,594,594,594,0
|
|
20231106,094700,16546451,594,594,594,594,2000
|
|
20231106,094600,15358451,594,594,594,594,0
|
|
20231106,094500,15358451,594,594,594,594,12
|
|
20231106,094400,15351323,594,593,594,593,114
|
|
20231106,094300,15283699,593,593,593,593,2
|
|
20231106,094200,15282513,585,585,585,585,0
|
|
20231106,094100,15282513,585,585,585,585,0
|
|
20231106,094000,15282513,585,585,585,585,0
|
|
20231106,093900,15282513,585,585,585,585,5880
|
|
20231106,093800,11842713,585,582,585,582,6439
|
|
20231106,093700,8082502,582,582,583,582,287
|
|
20231106,093600,7915184,583,583,583,583,30
|
|
20231106,093500,7897694,583,583,583,583,1
|
|
20231106,093400,7897111,583,583,583,583,0
|
|
20231106,093300,7897111,583,583,583,583,0
|
|
20231106,093200,7897111,583,583,583,583,0
|
|
20231106,093100,7897111,583,583,583,583,1
|
|
20231106,093000,7896528,583,583,583,583,0
|
|
20231106,092900,7896528,583,581,583,581,11
|
|
20231106,092800,7890117,581,581,582,581,1442
|
|
20231106,092700,7050937,581,581,581,581,113
|
|
20231106,092600,6985284,578,578,578,578,0
|
|
20231106,092500,6985284,578,578,578,578,1
|
|
20231106,092400,6984706,579,579,579,579,0
|
|
20231106,092300,6984706,579,579,579,579,0
|
|
20231106,092200,6984706,579,579,579,579,0
|
|
20231106,092100,6984706,579,579,579,579,5
|
|
20231106,092000,6981811,576,578,578,576,119
|
|
20231106,091900,6913238,580,580,580,580,0
|
|
20231106,091800,6913238,580,580,580,580,40
|
|
20231106,091700,6890038,580,580,580,580,60
|
|
20231106,091600,6855238,579,579,579,579,0
|
|
20231106,091500,6855238,579,579,579,579,5
|
|
20231106,091400,6852343,580,580,580,580,0
|
|
20231106,091300,6852343,580,580,580,580,0
|
|
20231106,091200,6852343,580,580,580,580,4
|
|
20231106,091100,6850023,581,581,581,581,0
|
|
20231106,091000,6850023,581,581,581,581,0
|
|
20231106,090900,6850023,581,581,581,581,3
|
|
20231106,090800,6848280,580,580,580,580,0
|
|
20231106,090700,6848280,580,580,580,580,50
|
|
20231106,090600,6819280,583,583,583,583,120
|
|
20231106,090500,6749320,583,583,583,583,0
|
|
20231106,090400,6749320,583,583,583,583,11
|
|
20231106,090300,6742907,572,579,579,572,8000
|
|
20231106,090200,2165273,584,584,584,584,30
|
|
20231106,090100,2147753,583,580,583,579,970
|
|
20231106,090000,1585177,583,583,583,583,2719
|