627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192400,137749084,590,590,590,590,2274
|
|
20231113,192300,137749084,590,590,590,590,0
|
|
20231113,192200,137749084,590,590,590,590,0
|
|
20231113,192100,137749084,590,590,590,590,0
|
|
20231113,192000,137749084,590,590,590,590,0
|
|
20231113,191900,137749084,590,590,590,590,0
|
|
20231113,191800,137749084,590,590,590,590,0
|
|
20231113,191700,137749084,590,590,590,590,0
|
|
20231113,191600,137749084,590,590,590,590,0
|
|
20231113,191500,137749084,590,590,590,590,0
|
|
20231113,191400,137749084,590,590,590,590,0
|
|
20231113,191300,137749084,590,590,590,590,0
|
|
20231113,191200,137749084,590,590,590,590,0
|
|
20231113,191100,137749084,590,590,590,590,0
|
|
20231113,191000,137749084,590,590,590,590,0
|
|
20231113,190900,137749084,590,590,590,590,0
|
|
20231113,190800,137749084,590,590,590,590,0
|
|
20231113,190700,137749084,590,590,590,590,0
|
|
20231113,190600,137749084,590,590,590,590,0
|
|
20231113,190500,137749084,590,590,590,590,0
|
|
20231113,190400,137749084,590,590,590,590,0
|
|
20231113,190300,137749084,590,590,590,590,0
|
|
20231113,190200,137749084,590,590,590,590,0
|
|
20231113,190100,137749084,590,590,590,590,0
|
|
20231113,190000,137749084,590,590,590,590,0
|
|
20231113,185900,137749084,590,590,590,590,0
|
|
20231113,185800,137749084,590,590,590,590,0
|
|
20231113,185700,137749084,590,590,590,590,0
|
|
20231113,185600,137749084,590,590,590,590,0
|
|
20231113,185500,137749084,590,590,590,590,0
|
|
20231113,185400,137749084,590,590,590,590,2274
|
|
20231113,185300,137749084,590,590,590,590,0
|
|
20231113,185200,137749084,590,590,590,590,0
|
|
20231113,185100,137749084,590,590,590,590,0
|
|
20231113,185000,137749084,590,590,590,590,0
|
|
20231113,184900,137749084,590,590,590,590,0
|
|
20231113,184800,137749084,590,590,590,590,0
|
|
20231113,184700,137749084,590,590,590,590,0
|
|
20231113,184600,137749084,590,590,590,590,0
|
|
20231113,184500,137749084,590,590,590,590,0
|
|
20231113,184400,137749084,590,590,590,590,0
|
|
20231113,184300,137749084,590,590,590,590,0
|
|
20231113,184200,137749084,590,590,590,590,0
|
|
20231113,184100,137749084,590,590,590,590,0
|
|
20231113,184000,137749084,590,590,590,590,0
|
|
20231113,183900,137749084,590,590,590,590,0
|
|
20231113,183800,137749084,590,590,590,590,0
|
|
20231113,183700,137749084,590,590,590,590,0
|
|
20231113,183600,137749084,590,590,590,590,0
|
|
20231113,183500,137749084,590,590,590,590,0
|
|
20231113,183400,137749084,590,590,590,590,0
|
|
20231113,183300,137749084,590,590,590,590,0
|
|
20231113,183200,137749084,590,590,590,590,0
|
|
20231113,183100,137749084,590,590,590,590,0
|
|
20231113,183000,137749084,590,590,590,590,0
|
|
20231113,182900,137749084,590,590,590,590,0
|
|
20231113,182800,137749084,590,590,590,590,0
|
|
20231113,182700,137749084,590,590,590,590,0
|
|
20231113,182600,137749084,590,590,590,590,0
|
|
20231113,182500,137749084,590,590,590,590,0
|
|
20231113,182400,137749084,590,590,590,590,2274
|
|
20231113,182300,137749084,590,590,590,590,0
|
|
20231113,182200,137749084,590,590,590,590,0
|
|
20231113,182100,137749084,590,590,590,590,0
|
|
20231113,182000,137749084,590,590,590,590,0
|
|
20231113,181900,137749084,590,590,590,590,0
|
|
20231113,181800,137749084,590,590,590,590,0
|
|
20231113,181700,137749084,590,590,590,590,0
|
|
20231113,181600,137749084,590,590,590,590,0
|
|
20231113,181500,137749084,590,590,590,590,0
|
|
20231113,181400,137749084,590,590,590,590,0
|
|
20231113,181300,137749084,590,590,590,590,0
|
|
20231113,181200,137749084,590,590,590,590,0
|
|
20231113,181100,137749084,590,590,590,590,0
|
|
20231113,181000,137749084,590,590,590,590,0
|
|
20231113,180900,137749084,590,590,590,590,0
|
|
20231113,180800,137749084,590,590,590,590,0
|
|
20231113,180700,137749084,590,590,590,590,0
|
|
20231113,180600,137749084,590,590,590,590,0
|
|
20231113,180500,137749084,590,590,590,590,0
|
|
20231113,180400,137749084,590,590,590,590,0
|
|
20231113,180300,137749084,590,590,590,590,0
|
|
20231113,180200,137749084,590,590,590,590,0
|
|
20231113,180100,137749084,590,590,590,590,0
|
|
20231113,180000,137749084,590,590,590,590,0
|
|
20231113,175900,137749084,590,590,590,590,0
|
|
20231113,175800,137749084,590,590,590,590,0
|
|
20231113,175700,137749084,590,590,590,590,0
|
|
20231113,175600,137749084,590,590,590,590,0
|
|
20231113,175500,137749084,590,590,590,590,0
|
|
20231113,175400,137749084,590,590,590,590,2274
|
|
20231113,175300,137749084,590,590,590,590,0
|
|
20231113,175200,137749084,590,590,590,590,0
|
|
20231113,175100,137749084,590,590,590,590,0
|
|
20231113,175000,137749084,590,590,590,590,0
|
|
20231113,174900,137749084,590,590,590,590,0
|
|
20231113,174800,137749084,590,590,590,590,0
|
|
20231113,174700,137749084,590,590,590,590,0
|
|
20231113,174600,137749084,590,590,590,590,0
|
|
20231113,174500,137749084,590,590,590,590,0
|
|
20231113,174400,137749084,590,590,590,590,0
|
|
20231113,174300,137749084,590,590,590,590,0
|
|
20231113,174200,137749084,590,590,590,590,0
|
|
20231113,174100,137749084,590,590,590,590,0
|
|
20231113,174000,137749084,590,590,590,590,0
|
|
20231113,173900,137749084,590,590,590,590,0
|
|
20231113,173800,137749084,590,590,590,590,0
|
|
20231113,173700,137749084,590,590,590,590,0
|
|
20231113,173600,137749084,590,590,590,590,0
|
|
20231113,173500,137749084,590,590,590,590,0
|
|
20231113,173400,137749084,590,590,590,590,0
|
|
20231113,173300,137749084,590,590,590,590,0
|
|
20231113,173200,137749084,590,590,590,590,0
|
|
20231113,173100,137749084,590,590,590,590,0
|
|
20231113,173000,137749084,590,590,590,590,0
|
|
20231113,172900,137749084,590,590,590,590,0
|
|
20231113,172800,137749084,590,590,590,590,0
|
|
20231113,172700,137749084,590,590,590,590,0
|
|
20231113,172600,137749084,590,590,590,590,0
|
|
20231113,172500,137749084,590,590,590,590,0
|
|
20231113,172400,137749084,590,590,590,590,2274
|
|
20231113,172300,137749084,590,590,590,590,0
|
|
20231113,172200,137749084,590,590,590,590,0
|
|
20231113,172100,137749084,590,590,590,590,0
|
|
20231113,172000,137749084,590,590,590,590,0
|
|
20231113,171900,137749084,590,590,590,590,0
|
|
20231113,171800,137749084,590,590,590,590,0
|
|
20231113,171700,137749084,590,590,590,590,0
|
|
20231113,171600,137749084,590,590,590,590,0
|
|
20231113,171500,137749084,590,590,590,590,0
|
|
20231113,171400,137749084,590,590,590,590,0
|
|
20231113,171300,137749084,590,590,590,590,0
|
|
20231113,171200,137749084,590,590,590,590,0
|
|
20231113,171100,137749084,590,590,590,590,0
|
|
20231113,171000,137749084,590,590,590,590,0
|
|
20231113,170900,137749084,590,590,590,590,0
|
|
20231113,170800,137749084,590,590,590,590,0
|
|
20231113,170700,137749084,590,590,590,590,0
|
|
20231113,170600,137749084,590,590,590,590,0
|
|
20231113,170500,137749084,590,590,590,590,0
|
|
20231113,170400,137749084,590,590,590,590,0
|
|
20231113,170300,137749084,590,590,590,590,0
|
|
20231113,170200,137749084,590,590,590,590,0
|
|
20231113,170100,137749084,590,590,590,590,0
|
|
20231113,170000,137749084,590,590,590,590,0
|
|
20231113,165900,137749084,590,590,590,590,0
|
|
20231113,165800,137749084,590,590,590,590,0
|
|
20231113,165700,137749084,590,590,590,590,0
|
|
20231113,165600,137749084,590,590,590,590,0
|
|
20231113,165500,137749084,590,590,590,590,0
|
|
20231113,165400,137749084,590,590,590,590,2274
|
|
20231113,165300,137749084,590,590,590,590,0
|
|
20231113,165200,137749084,590,590,590,590,0
|
|
20231113,165100,137749084,590,590,590,590,0
|
|
20231113,165000,137749084,590,590,590,590,0
|
|
20231113,164900,137749084,590,590,590,590,0
|
|
20231113,164800,137749084,590,590,590,590,0
|
|
20231113,164700,137749084,590,590,590,590,0
|
|
20231113,164600,137749084,590,590,590,590,0
|
|
20231113,164500,137749084,590,590,590,590,0
|
|
20231113,164400,137749084,590,590,590,590,0
|
|
20231113,164300,137749084,590,590,590,590,0
|
|
20231113,164200,137749084,590,590,590,590,0
|
|
20231113,164100,137749084,590,590,590,590,0
|
|
20231113,164000,137749084,590,590,590,590,0
|
|
20231113,163900,137749084,590,590,590,590,0
|
|
20231113,163800,137749084,590,590,590,590,0
|
|
20231113,163700,137749084,590,590,590,590,0
|
|
20231113,163600,137749084,590,590,590,590,0
|
|
20231113,163500,137749084,590,590,590,590,0
|
|
20231113,163400,137749084,590,590,590,590,0
|
|
20231113,163300,137749084,590,590,590,590,0
|
|
20231113,163200,137749084,590,590,590,590,0
|
|
20231113,163100,137749084,590,590,590,590,0
|
|
20231113,163000,137749084,590,590,590,590,0
|
|
20231113,162900,137749084,590,590,590,590,0
|
|
20231113,162800,137749084,590,590,590,590,0
|
|
20231113,162700,137749084,590,590,590,590,0
|
|
20231113,162600,137749084,590,590,590,590,0
|
|
20231113,162500,137749084,590,590,590,590,0
|
|
20231113,162400,137749084,590,590,590,590,2274
|
|
20231113,162300,137749084,590,590,590,590,0
|
|
20231113,162200,137749084,590,590,590,590,0
|
|
20231113,162100,137749084,590,590,590,590,0
|
|
20231113,162000,137749084,590,590,590,590,0
|
|
20231113,161900,137749084,590,590,590,590,0
|
|
20231113,161800,137749084,590,590,590,590,0
|
|
20231113,161700,137749084,590,590,590,590,0
|
|
20231113,161600,137749084,590,590,590,590,0
|
|
20231113,161500,137749084,590,590,590,590,0
|
|
20231113,161400,137749084,590,590,590,590,0
|
|
20231113,161300,137749084,590,590,590,590,0
|
|
20231113,161200,137749084,590,590,590,590,0
|
|
20231113,161100,137749084,590,590,590,590,0
|
|
20231113,161000,137749084,590,590,590,590,0
|
|
20231113,160900,137749084,590,590,590,590,0
|
|
20231113,160800,137749084,590,590,590,590,0
|
|
20231113,160700,137749084,590,590,590,590,0
|
|
20231113,160600,137749084,590,590,590,590,0
|
|
20231113,160500,137749084,590,590,590,590,0
|
|
20231113,160400,137749084,590,590,590,590,0
|
|
20231113,160300,137749084,590,590,590,590,0
|
|
20231113,160200,137749084,590,590,590,590,0
|
|
20231113,160100,137749084,590,590,590,590,0
|
|
20231113,160000,137749084,590,590,590,590,0
|
|
20231113,155900,137749084,590,590,590,590,0
|
|
20231113,155800,137749084,590,590,590,590,0
|
|
20231113,155700,137749084,590,590,590,590,0
|
|
20231113,155600,137749084,590,590,590,590,0
|
|
20231113,155500,137749084,590,590,590,590,0
|
|
20231113,155400,137749084,590,590,590,590,2274
|
|
20231113,155300,137749084,590,590,590,590,0
|
|
20231113,155200,137749084,590,590,590,590,0
|
|
20231113,155100,137749084,590,590,590,590,0
|
|
20231113,155000,137749084,590,590,590,590,0
|
|
20231113,154900,137749084,590,590,590,590,0
|
|
20231113,154800,137749084,590,590,590,590,0
|
|
20231113,154700,137749084,590,590,590,590,0
|
|
20231113,154600,137749084,590,590,590,590,0
|
|
20231113,154500,137749084,590,590,590,590,0
|
|
20231113,154400,137749084,590,590,590,590,0
|
|
20231113,154300,137749084,590,590,590,590,0
|
|
20231113,154200,137749084,590,590,590,590,0
|
|
20231113,154100,137749084,590,590,590,590,0
|
|
20231113,154000,137749084,590,590,590,590,0
|
|
20231113,153900,137749084,590,590,590,590,0
|
|
20231113,153800,137749084,590,590,590,590,0
|
|
20231113,153700,137749084,590,590,590,590,0
|
|
20231113,153600,137749084,590,590,590,590,0
|
|
20231113,153500,137749084,590,590,590,590,0
|
|
20231113,153400,137749084,590,590,590,590,0
|
|
20231113,153300,137749084,590,590,590,590,0
|
|
20231113,153200,137749084,590,590,590,590,0
|
|
20231113,153100,137749084,590,590,590,590,0
|
|
20231113,153000,137749084,590,590,590,590,2274
|
|
20231113,152900,136407424,599,599,599,599,0
|
|
20231113,152800,136407424,599,599,599,599,0
|
|
20231113,152700,136407424,599,599,599,599,0
|
|
20231113,152600,136407424,599,599,599,599,0
|
|
20231113,152500,136407424,599,599,599,599,0
|
|
20231113,152400,136407424,599,599,599,599,0
|
|
20231113,152300,136407424,599,599,599,599,0
|
|
20231113,152200,136407424,599,599,599,599,0
|
|
20231113,152100,136407424,599,599,599,599,0
|
|
20231113,152000,136407424,599,599,599,599,0
|
|
20231113,151900,136407424,599,599,599,599,1
|
|
20231113,151800,136406825,598,598,598,598,0
|
|
20231113,151700,136406825,598,598,598,598,1000
|
|
20231113,151600,135808825,599,599,599,599,0
|
|
20231113,151500,135808825,599,599,599,599,0
|
|
20231113,151400,135808825,599,599,599,599,0
|
|
20231113,151300,135808825,599,599,599,599,0
|
|
20231113,151200,135808825,599,599,599,599,50
|
|
20231113,151100,135778875,599,599,599,599,1
|
|
20231113,151000,135778276,598,598,598,598,2125
|
|
20231113,150900,134507526,598,598,598,598,100
|
|
20231113,150800,134447726,598,598,598,598,0
|
|
20231113,150700,134447726,598,598,598,598,0
|
|
20231113,150600,134447726,598,598,598,598,12
|
|
20231113,150500,134440550,599,599,599,599,0
|
|
20231113,150400,134440550,599,599,599,599,0
|
|
20231113,150300,134440550,599,599,599,598,443
|
|
20231113,150200,134175215,600,600,600,600,0
|
|
20231113,150100,134175215,600,600,600,600,1
|
|
20231113,150000,134174615,599,599,600,599,11787
|
|
20231113,145900,127113983,600,591,600,591,85
|
|
20231113,145800,127063717,592,590,592,590,13648
|
|
20231113,145700,119010841,590,590,590,590,0
|
|
20231113,145600,119010841,590,590,590,590,0
|
|
20231113,145500,119010841,590,590,590,590,5000
|
|
20231113,145400,116060841,594,594,594,594,50
|
|
20231113,145300,116031141,594,590,594,590,6
|
|
20231113,145200,116027597,590,590,590,590,0
|
|
20231113,145100,116027597,590,590,590,590,0
|
|
20231113,145000,116027597,590,591,591,590,10000
|
|
20231113,144900,110127547,595,592,595,590,7713
|
|
20231113,144800,105559589,595,592,595,592,406
|
|
20231113,144700,105319147,593,593,593,593,100
|
|
20231113,144600,105259847,593,593,593,593,255
|
|
20231113,144500,105108632,593,593,593,593,0
|
|
20231113,144400,105108632,593,593,593,593,2005
|
|
20231113,144300,103919667,594,594,594,594,0
|
|
20231113,144200,103919667,594,594,594,594,0
|
|
20231113,144100,103919667,594,594,594,594,100
|
|
20231113,144000,103860267,594,594,594,594,0
|
|
20231113,143900,103860267,594,594,594,594,0
|
|
20231113,143800,103860267,594,594,594,594,200
|
|
20231113,143700,103741467,594,594,594,594,1
|
|
20231113,143600,103740873,593,594,594,593,86
|
|
20231113,143500,103689871,592,592,592,592,0
|
|
20231113,143400,103689871,592,592,592,592,65
|
|
20231113,143300,103651391,594,594,594,594,270
|
|
20231113,143200,103491011,594,594,594,594,300
|
|
20231113,143100,103312811,594,593,594,593,170
|
|
20231113,143000,103211931,593,593,593,592,1655
|
|
20231113,142900,102230855,594,595,595,594,752
|
|
20231113,142800,101784067,595,595,595,595,70
|
|
20231113,142700,101742417,595,595,595,595,0
|
|
20231113,142600,101742417,595,595,595,595,0
|
|
20231113,142500,101742417,595,594,595,594,311
|
|
20231113,142400,101557611,594,594,594,594,120
|
|
20231113,142300,101486331,594,594,594,594,210
|
|
20231113,142200,101361591,594,594,594,594,0
|
|
20231113,142100,101361591,594,594,594,594,2
|
|
20231113,142000,101360403,594,594,594,594,0
|
|
20231113,141900,101360403,594,594,594,594,0
|
|
20231113,141800,101360403,594,594,594,594,0
|
|
20231113,141700,101360403,594,594,594,594,14
|
|
20231113,141600,101352087,594,594,594,594,0
|
|
20231113,141500,101352087,594,594,594,594,0
|
|
20231113,141400,101352087,594,594,594,594,1400
|
|
20231113,141300,100520487,595,595,595,595,0
|
|
20231113,141200,100520487,595,595,595,595,0
|
|
20231113,141100,100520487,595,595,595,595,0
|
|
20231113,141000,100520487,595,595,595,595,30
|
|
20231113,140900,100502637,595,595,595,595,0
|
|
20231113,140800,100502637,595,595,595,595,100
|
|
20231113,140700,100443137,595,595,595,595,200
|
|
20231113,140600,100324137,595,595,595,595,340
|
|
20231113,140500,100121837,595,595,595,595,0
|
|
20231113,140400,100121837,595,595,595,595,0
|
|
20231113,140300,100121837,595,595,595,595,300
|
|
20231113,140200,99943337,594,594,594,594,100
|
|
20231113,140100,99883937,594,594,594,594,0
|
|
20231113,140000,99883937,594,594,594,594,1
|
|
20231113,135900,99883343,594,594,594,594,382
|
|
20231113,135800,99656435,595,595,595,595,1051
|
|
20231113,135700,99031090,595,595,595,595,0
|
|
20231113,135600,99031090,595,595,595,595,1
|
|
20231113,135500,99030495,597,597,597,597,113
|
|
20231113,135400,98963034,596,596,596,596,1
|
|
20231113,135300,98962438,596,595,596,595,231
|
|
20231113,135200,98824826,595,595,595,595,1
|
|
20231113,135100,98824231,596,596,596,596,314
|
|
20231113,135000,98637087,597,598,598,597,338
|
|
20231113,134900,98434989,599,601,601,599,5155
|
|
20231113,134800,95341699,601,601,601,601,1
|
|
20231113,134700,95341098,600,600,600,600,0
|
|
20231113,134600,95341098,600,600,600,600,297
|
|
20231113,134500,95162898,600,600,600,600,15
|
|
20231113,134400,95153898,600,600,600,600,1527
|
|
20231113,134300,94237698,601,601,601,601,0
|
|
20231113,134200,94237698,601,601,601,601,1
|
|
20231113,134100,94237097,601,601,601,601,0
|
|
20231113,134000,94237097,601,601,601,601,19
|
|
20231113,133900,94225678,601,601,601,601,0
|
|
20231113,133800,94225678,601,601,601,601,487
|
|
20231113,133700,93932991,601,601,601,601,0
|
|
20231113,133600,93932991,601,601,601,601,0
|
|
20231113,133500,93932991,601,601,601,601,0
|
|
20231113,133400,93932991,601,601,601,601,0
|
|
20231113,133300,93932991,601,600,601,600,3001
|
|
20231113,133200,92132390,600,600,600,600,0
|
|
20231113,133100,92132390,600,601,601,600,14879
|
|
20231113,133000,83202389,602,602,602,602,0
|
|
20231113,132900,83202389,602,602,602,602,0
|
|
20231113,132800,83202389,602,602,602,602,0
|
|
20231113,132700,83202389,602,602,602,602,1212
|
|
20231113,132600,82472765,603,603,603,603,1431
|
|
20231113,132500,81609872,607,605,607,605,100
|
|
20231113,132400,81549314,603,603,603,603,0
|
|
20231113,132300,81549314,603,603,603,603,0
|
|
20231113,132200,81549314,603,603,603,603,1
|
|
20231113,132100,81548711,605,605,605,605,0
|
|
20231113,132000,81548711,605,605,605,605,1
|
|
20231113,131900,81548106,602,602,602,602,0
|
|
20231113,131800,81548106,602,602,602,602,0
|
|
20231113,131700,81548106,602,602,602,602,0
|
|
20231113,131600,81548106,602,604,604,602,385
|
|
20231113,131500,81315766,601,601,601,601,0
|
|
20231113,131400,81315766,601,601,601,601,0
|
|
20231113,131300,81315766,601,601,601,601,0
|
|
20231113,131200,81315766,601,601,601,601,0
|
|
20231113,131100,81315766,601,601,601,601,0
|
|
20231113,131000,81315766,601,601,601,601,0
|
|
20231113,130900,81315766,601,601,601,601,0
|
|
20231113,130800,81315766,601,602,602,601,702
|
|
20231113,130700,80893862,601,601,601,601,0
|
|
20231113,130600,80893862,601,601,601,601,0
|
|
20231113,130500,80893862,601,601,601,601,0
|
|
20231113,130400,80893862,601,601,601,601,0
|
|
20231113,130300,80893862,601,603,603,601,2000
|
|
20231113,130200,79689318,605,605,605,605,0
|
|
20231113,130100,79689318,605,605,605,605,0
|
|
20231113,130000,79689318,605,605,605,605,500
|
|
20231113,125900,79386818,603,603,603,603,1425
|
|
20231113,125800,78527543,603,603,603,603,54
|
|
20231113,125700,78494981,603,603,603,603,54
|
|
20231113,125600,78462419,603,604,604,603,1937
|
|
20231113,125500,77293354,603,603,603,603,0
|
|
20231113,125400,77293354,603,603,603,603,0
|
|
20231113,125300,77293354,603,603,603,603,0
|
|
20231113,125200,77293354,603,603,603,603,0
|
|
20231113,125100,77293354,603,603,603,603,0
|
|
20231113,125000,77293354,603,603,603,603,0
|
|
20231113,124900,77293354,603,603,603,603,0
|
|
20231113,124800,77293354,603,604,604,603,811
|
|
20231113,124700,76803938,605,605,605,605,0
|
|
20231113,124600,76803938,605,605,605,605,4186
|
|
20231113,124500,74271408,606,606,606,606,0
|
|
20231113,124400,74271408,606,606,606,606,1405
|
|
20231113,124300,73419978,606,606,606,606,0
|
|
20231113,124200,73419978,606,606,606,606,100
|
|
20231113,124100,73359378,607,607,607,607,618
|
|
20231113,124000,72984252,607,607,607,607,0
|
|
20231113,123900,72984252,607,607,607,607,146
|
|
20231113,123800,72895630,608,608,608,608,0
|
|
20231113,123700,72895630,608,608,608,608,0
|
|
20231113,123600,72895630,608,608,608,608,3
|
|
20231113,123500,72893806,607,607,607,607,0
|
|
20231113,123400,72893806,607,607,607,607,1956
|
|
20231113,123300,71706514,607,607,607,607,0
|
|
20231113,123200,71706514,607,607,607,607,1
|
|
20231113,123100,71705907,608,608,608,608,0
|
|
20231113,123000,71705907,608,608,608,608,7
|
|
20231113,122900,71701651,608,608,608,608,0
|
|
20231113,122800,71701651,608,608,608,608,2176
|
|
20231113,122700,70378643,608,610,610,608,139
|
|
20231113,122600,70294127,608,608,608,608,0
|
|
20231113,122500,70294127,608,608,608,608,0
|
|
20231113,122400,70294127,608,608,608,608,187
|
|
20231113,122300,70180431,608,608,608,608,4
|
|
20231113,122200,70177999,608,608,608,608,6
|
|
20231113,122100,70174351,608,608,608,608,2
|
|
20231113,122000,70173135,607,607,607,607,0
|
|
20231113,121900,70173135,607,607,607,607,0
|
|
20231113,121800,70173135,607,607,607,607,50
|
|
20231113,121700,70142785,608,608,608,608,0
|
|
20231113,121600,70142785,608,608,608,608,2098
|
|
20231113,121500,68867201,608,608,608,608,0
|
|
20231113,121400,68867201,608,608,608,608,1
|
|
20231113,121300,68866593,607,607,607,607,0
|
|
20231113,121200,68866593,607,607,607,607,3
|
|
20231113,121100,68864772,607,607,607,607,0
|
|
20231113,121000,68864772,607,607,607,607,0
|
|
20231113,120900,68864772,607,609,609,607,1260
|
|
20231113,120800,68099118,609,609,609,609,1200
|
|
20231113,120700,67368318,610,610,610,610,0
|
|
20231113,120600,67368318,610,610,610,610,2
|
|
20231113,120500,67367098,611,611,611,611,0
|
|
20231113,120400,67367098,611,611,611,611,15
|
|
20231113,120300,67357933,611,611,611,611,21
|
|
20231113,120200,67345102,611,611,611,611,3274
|
|
20231113,120100,65344688,611,611,611,611,0
|
|
20231113,120000,65344688,611,611,611,611,2
|
|
20231113,115900,65343466,611,611,611,611,0
|
|
20231113,115800,65343466,611,611,611,611,0
|
|
20231113,115700,65343466,611,611,611,611,0
|
|
20231113,115600,65343466,611,611,611,611,1
|
|
20231113,115500,65342855,611,609,611,608,3139
|
|
20231113,115400,63434108,609,609,609,609,872
|
|
20231113,115300,62903060,615,615,615,615,0
|
|
20231113,115200,62903060,615,615,615,615,0
|
|
20231113,115100,62903060,615,615,615,615,0
|
|
20231113,115000,62903060,615,615,615,615,0
|
|
20231113,114900,62903060,615,615,615,615,0
|
|
20231113,114800,62903060,615,615,615,615,0
|
|
20231113,114700,62903060,615,615,615,615,1
|
|
20231113,114600,62902445,608,611,611,608,1253
|
|
20231113,114500,62138246,620,620,620,620,0
|
|
20231113,114400,62138246,620,620,620,620,0
|
|
20231113,114300,62138246,620,614,621,613,1755
|
|
20231113,114200,61052157,614,614,614,614,0
|
|
20231113,114100,61052157,614,614,614,614,0
|
|
20231113,114000,61052157,614,614,614,614,0
|
|
20231113,113900,61052157,614,614,614,614,0
|
|
20231113,113800,61052157,614,614,614,614,0
|
|
20231113,113700,61052157,614,614,614,614,0
|
|
20231113,113600,61052157,614,614,614,614,1
|
|
20231113,113500,61051543,612,612,612,612,0
|
|
20231113,113400,61051543,612,612,612,612,0
|
|
20231113,113300,61051543,612,616,616,612,4
|
|
20231113,113200,61049086,613,613,613,613,117
|
|
20231113,113100,60977365,610,610,610,610,4675
|
|
20231113,113000,58125615,610,610,610,610,0
|
|
20231113,112900,58125615,610,611,611,610,1767
|
|
20231113,112800,57046008,613,613,613,613,0
|
|
20231113,112700,57046008,613,613,613,613,0
|
|
20231113,112600,57046008,613,613,613,613,0
|
|
20231113,112500,57046008,613,613,613,613,0
|
|
20231113,112400,57046008,613,613,613,613,0
|
|
20231113,112300,57046008,613,613,613,613,0
|
|
20231113,112200,57046008,613,613,613,613,0
|
|
20231113,112100,57046008,613,614,614,613,3412
|
|
20231113,112000,54953070,615,615,615,615,0
|
|
20231113,111900,54953070,615,615,615,615,0
|
|
20231113,111800,54953070,615,615,615,615,0
|
|
20231113,111700,54953070,615,615,615,615,0
|
|
20231113,111600,54953070,615,615,615,615,0
|
|
20231113,111500,54953070,615,615,615,615,40
|
|
20231113,111400,54928470,615,615,615,615,1100
|
|
20231113,111300,54251970,616,616,616,616,0
|
|
20231113,111200,54251970,616,616,616,616,0
|
|
20231113,111100,54251970,616,617,617,616,3551
|
|
20231113,111000,52064390,617,617,617,617,1729
|
|
20231113,110900,50997597,620,620,620,620,0
|
|
20231113,110800,50997597,620,620,620,620,0
|
|
20231113,110700,50997597,620,620,620,620,0
|
|
20231113,110600,50997597,620,620,620,620,0
|
|
20231113,110500,50997597,620,620,620,620,0
|
|
20231113,110400,50997597,620,620,620,620,0
|
|
20231113,110300,50997597,620,620,620,620,0
|
|
20231113,110200,50997597,620,620,620,620,0
|
|
20231113,110100,50997597,620,620,620,620,0
|
|
20231113,110000,50997597,620,620,620,620,0
|
|
20231113,105900,50997597,620,620,620,620,0
|
|
20231113,105800,50997597,620,620,620,620,0
|
|
20231113,105700,50997597,620,620,620,620,0
|
|
20231113,105600,50997597,620,620,620,620,0
|
|
20231113,105500,50997597,620,620,620,620,0
|
|
20231113,105400,50997597,620,620,620,620,0
|
|
20231113,105300,50997597,620,620,620,620,42
|
|
20231113,105200,50971557,621,621,621,621,1
|
|
20231113,105100,50970936,620,620,620,620,19
|
|
20231113,105000,50959156,620,620,620,620,0
|
|
20231113,104900,50959156,620,620,620,620,1
|
|
20231113,104800,50958536,620,620,620,620,0
|
|
20231113,104700,50958536,620,620,620,620,38
|
|
20231113,104600,50934976,620,620,620,620,20
|
|
20231113,104500,50922576,622,622,622,622,0
|
|
20231113,104400,50922576,622,617,622,617,402
|
|
20231113,104300,50672690,616,616,616,616,1191
|
|
20231113,104200,49939034,616,616,616,616,0
|
|
20231113,104100,49939034,616,616,616,616,821
|
|
20231113,104000,49433298,618,618,618,618,0
|
|
20231113,103900,49433298,618,618,618,618,0
|
|
20231113,103800,49433298,618,618,618,618,1
|
|
20231113,103700,49432680,616,616,616,616,1
|
|
20231113,103600,49432064,618,618,618,618,159
|
|
20231113,103500,49333802,616,616,616,616,250
|
|
20231113,103400,49179802,619,619,619,619,0
|
|
20231113,103300,49179802,619,619,619,619,0
|
|
20231113,103200,49179802,619,619,619,619,0
|
|
20231113,103100,49179802,619,619,619,619,0
|
|
20231113,103000,49179802,619,619,619,619,0
|
|
20231113,102900,49179802,619,619,619,619,0
|
|
20231113,102800,49179802,619,619,619,619,0
|
|
20231113,102700,49179802,619,619,619,619,250
|
|
20231113,102600,49025052,620,620,620,620,0
|
|
20231113,102500,49025052,620,620,620,620,0
|
|
20231113,102400,49025052,620,620,620,620,0
|
|
20231113,102300,49025052,620,620,620,620,0
|
|
20231113,102200,49025052,620,620,620,620,0
|
|
20231113,102100,49025052,620,620,620,620,100
|
|
20231113,102000,48963052,620,620,620,620,50
|
|
20231113,101900,48932052,620,620,620,620,0
|
|
20231113,101800,48932052,620,620,620,620,50
|
|
20231113,101700,48901052,623,623,623,623,0
|
|
20231113,101600,48901052,623,623,623,623,0
|
|
20231113,101500,48901052,623,617,623,617,4050
|
|
20231113,101400,46380266,617,617,617,617,0
|
|
20231113,101300,46380266,617,617,617,617,0
|
|
20231113,101200,46380266,617,617,617,617,1000
|
|
20231113,101100,45763266,618,618,618,618,0
|
|
20231113,101000,45763266,618,618,618,618,0
|
|
20231113,100900,45763266,618,618,618,618,1001
|
|
20231113,100800,45144648,621,621,621,621,0
|
|
20231113,100700,45144648,621,621,621,621,0
|
|
20231113,100600,45144648,621,621,621,621,0
|
|
20231113,100500,45144648,621,621,621,621,0
|
|
20231113,100400,45144648,621,621,622,620,266
|
|
20231113,100300,44979465,621,621,621,621,738
|
|
20231113,100200,44521167,620,620,620,620,0
|
|
20231113,100100,44521167,620,620,620,620,2
|
|
20231113,100000,44519927,620,620,620,620,0
|
|
20231113,095900,44519927,620,620,620,620,1
|
|
20231113,095800,44519307,621,621,621,621,0
|
|
20231113,095700,44519307,621,621,621,621,0
|
|
20231113,095600,44519307,621,621,621,621,0
|
|
20231113,095500,44519307,621,621,621,621,98
|
|
20231113,095400,44458449,621,621,621,621,0
|
|
20231113,095300,44458449,621,621,621,621,0
|
|
20231113,095200,44458449,621,621,621,621,0
|
|
20231113,095100,44458449,621,621,621,621,0
|
|
20231113,095000,44458449,621,621,621,621,0
|
|
20231113,094900,44458449,621,621,621,621,0
|
|
20231113,094800,44458449,621,621,621,621,0
|
|
20231113,094700,44458449,621,621,621,621,0
|
|
20231113,094600,44458449,621,621,621,621,0
|
|
20231113,094500,44458449,621,621,621,621,0
|
|
20231113,094400,44458449,621,621,621,621,0
|
|
20231113,094300,44458449,621,621,621,621,0
|
|
20231113,094200,44458449,621,621,621,621,1
|
|
20231113,094100,44457828,622,622,622,622,0
|
|
20231113,094000,44457828,622,622,623,622,2363
|
|
20231113,093900,42986042,622,622,622,622,637
|
|
20231113,093800,42589828,622,622,622,622,15
|
|
20231113,093700,42580498,622,622,622,622,162
|
|
20231113,093600,42479734,622,622,622,622,1
|
|
20231113,093500,42479112,623,623,623,623,4281
|
|
20231113,093400,39812049,623,619,623,619,17719
|
|
20231113,093300,28774084,616,616,616,616,240
|
|
20231113,093200,28626244,623,623,623,623,0
|
|
20231113,093100,28626244,623,617,623,617,1001
|
|
20231113,093000,28005238,613,613,613,613,0
|
|
20231113,092900,28005238,613,613,613,613,0
|
|
20231113,092800,28005238,613,617,617,613,1367
|
|
20231113,092700,27163267,613,617,617,613,9956
|
|
20231113,092600,21057743,618,619,619,618,3391
|
|
20231113,092500,18959105,618,619,619,618,134
|
|
20231113,092400,18876233,620,620,620,620,0
|
|
20231113,092300,18876233,620,620,620,620,0
|
|
20231113,092200,18876233,620,620,620,620,1206
|
|
20231113,092100,18128513,620,620,620,620,1316
|
|
20231113,092000,17312593,620,621,621,620,489
|
|
20231113,091900,17008974,622,622,622,622,0
|
|
20231113,091800,17008974,622,622,622,622,0
|
|
20231113,091700,17008974,622,622,622,622,0
|
|
20231113,091600,17008974,622,622,622,622,0
|
|
20231113,091500,17008974,622,622,622,622,0
|
|
20231113,091400,17008974,622,622,622,622,519
|
|
20231113,091300,16686156,622,622,622,622,308
|
|
20231113,091200,16494580,622,622,622,622,0
|
|
20231113,091100,16494580,622,621,622,621,213
|
|
20231113,091000,16362107,620,620,620,620,354
|
|
20231113,090900,16142627,617,617,617,617,12
|
|
20231113,090800,16135223,623,627,627,622,2706
|
|
20231113,090700,14450569,627,617,627,617,3869
|
|
20231113,090600,12041569,617,614,617,614,782
|
|
20231113,090500,11560067,614,610,614,610,176
|
|
20231113,090400,11452212,607,608,608,607,103
|
|
20231113,090300,11389590,614,613,614,613,366
|
|
20231113,090200,11164897,613,613,615,613,941
|
|
20231113,090100,10587728,615,607,617,607,582
|
|
20231113,090000,10233861,603,625,626,603,16524
|