580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183700,111183975,609,609,609,609,7619
|
|
20231106,183600,111183975,609,609,609,609,0
|
|
20231106,183500,111183975,609,609,609,609,0
|
|
20231106,183400,111183975,609,609,609,609,0
|
|
20231106,183300,111183975,609,609,609,609,0
|
|
20231106,183200,111183975,609,609,609,609,0
|
|
20231106,183100,111183975,609,609,609,609,0
|
|
20231106,183000,111183975,609,609,609,609,0
|
|
20231106,182900,111183975,609,609,609,609,0
|
|
20231106,182800,111183975,609,609,609,609,0
|
|
20231106,182700,111183975,609,609,609,609,0
|
|
20231106,182600,111183975,609,609,609,609,0
|
|
20231106,182500,111183975,609,609,609,609,0
|
|
20231106,182400,111183975,609,609,609,609,0
|
|
20231106,182300,111183975,609,609,609,609,0
|
|
20231106,182200,111183975,609,609,609,609,0
|
|
20231106,182100,111183975,609,609,609,609,0
|
|
20231106,182000,111183975,609,609,609,609,0
|
|
20231106,181900,111183975,609,609,609,609,0
|
|
20231106,181800,111183975,609,609,609,609,0
|
|
20231106,181700,111183975,609,609,609,609,0
|
|
20231106,181600,111183975,609,609,609,609,0
|
|
20231106,181500,111183975,609,609,609,609,0
|
|
20231106,181400,111183975,609,609,609,609,0
|
|
20231106,181300,111183975,609,609,609,609,0
|
|
20231106,181200,111183975,609,609,609,609,0
|
|
20231106,181100,111183975,609,609,609,609,0
|
|
20231106,181000,111183975,609,609,609,609,0
|
|
20231106,180900,111183975,609,609,609,609,0
|
|
20231106,180800,111183975,609,609,609,609,0
|
|
20231106,180700,111183975,609,609,609,609,7619
|
|
20231106,180600,111183975,609,609,609,609,0
|
|
20231106,180500,111183975,609,609,609,609,0
|
|
20231106,180400,111183975,609,609,609,609,0
|
|
20231106,180300,111183975,609,609,609,609,0
|
|
20231106,180200,111183975,609,609,609,609,0
|
|
20231106,180100,111183975,609,609,609,609,0
|
|
20231106,180000,111183975,609,609,609,609,0
|
|
20231106,175900,111183975,609,609,609,609,0
|
|
20231106,175800,111183975,609,609,609,609,0
|
|
20231106,175700,111183975,609,609,609,609,0
|
|
20231106,175600,111183975,609,609,609,609,0
|
|
20231106,175500,111183975,609,609,609,609,0
|
|
20231106,175400,111183975,609,609,609,609,0
|
|
20231106,175300,111183975,609,609,609,609,0
|
|
20231106,175200,111183975,609,609,609,609,0
|
|
20231106,175100,111183975,609,609,609,609,0
|
|
20231106,175000,111183975,609,609,609,609,0
|
|
20231106,174900,111183975,609,609,609,609,0
|
|
20231106,174800,111183975,609,609,609,609,0
|
|
20231106,174700,111183975,609,609,609,609,0
|
|
20231106,174600,111183975,609,609,609,609,0
|
|
20231106,174500,111183975,609,609,609,609,0
|
|
20231106,174400,111183975,609,609,609,609,0
|
|
20231106,174300,111183975,609,609,609,609,0
|
|
20231106,174200,111183975,609,609,609,609,0
|
|
20231106,174100,111183975,609,609,609,609,0
|
|
20231106,174000,111183975,609,609,609,609,0
|
|
20231106,173900,111183975,609,609,609,609,0
|
|
20231106,173800,111183975,609,609,609,609,0
|
|
20231106,173700,111183975,609,609,609,609,7619
|
|
20231106,173600,111183975,609,609,609,609,0
|
|
20231106,173500,111183975,609,609,609,609,0
|
|
20231106,173400,111183975,609,609,609,609,0
|
|
20231106,173300,111183975,609,609,609,609,0
|
|
20231106,173200,111183975,609,609,609,609,0
|
|
20231106,173100,111183975,609,609,609,609,0
|
|
20231106,173000,111183975,609,609,609,609,0
|
|
20231106,172900,111183975,609,609,609,609,0
|
|
20231106,172800,111183975,609,609,609,609,0
|
|
20231106,172700,111183975,609,609,609,609,0
|
|
20231106,172600,111183975,609,609,609,609,0
|
|
20231106,172500,111183975,609,609,609,609,0
|
|
20231106,172400,111183975,609,609,609,609,0
|
|
20231106,172300,111183975,609,609,609,609,0
|
|
20231106,172200,111183975,609,609,609,609,0
|
|
20231106,172100,111183975,609,609,609,609,0
|
|
20231106,172000,111183975,609,609,609,609,0
|
|
20231106,171900,111183975,609,609,609,609,0
|
|
20231106,171800,111183975,609,609,609,609,0
|
|
20231106,171700,111183975,609,609,609,609,0
|
|
20231106,171600,111183975,609,609,609,609,0
|
|
20231106,171500,111183975,609,609,609,609,0
|
|
20231106,171400,111183975,609,609,609,609,0
|
|
20231106,171300,111183975,609,609,609,609,0
|
|
20231106,171200,111183975,609,609,609,609,0
|
|
20231106,171100,111183975,609,609,609,609,0
|
|
20231106,171000,111183975,609,609,609,609,0
|
|
20231106,170900,111183975,609,609,609,609,0
|
|
20231106,170800,111183975,609,609,609,609,0
|
|
20231106,170700,111183975,609,609,609,609,7619
|
|
20231106,170600,111183975,609,609,609,609,0
|
|
20231106,170500,111183975,609,609,609,609,0
|
|
20231106,170400,111183975,609,609,609,609,0
|
|
20231106,170300,111183975,609,609,609,609,0
|
|
20231106,170200,111183975,609,609,609,609,0
|
|
20231106,170100,111183975,609,609,609,609,0
|
|
20231106,170000,111183975,609,609,609,609,0
|
|
20231106,165900,111183975,609,609,609,609,0
|
|
20231106,165800,111183975,609,609,609,609,0
|
|
20231106,165700,111183975,609,609,609,609,0
|
|
20231106,165600,111183975,609,609,609,609,0
|
|
20231106,165500,111183975,609,609,609,609,0
|
|
20231106,165400,111183975,609,609,609,609,0
|
|
20231106,165300,111183975,609,609,609,609,0
|
|
20231106,165200,111183975,609,609,609,609,0
|
|
20231106,165100,111183975,609,609,609,609,0
|
|
20231106,165000,111183975,609,609,609,609,0
|
|
20231106,164900,111183975,609,609,609,609,0
|
|
20231106,164800,111183975,609,609,609,609,0
|
|
20231106,164700,111183975,609,609,609,609,0
|
|
20231106,164600,111183975,609,609,609,609,0
|
|
20231106,164500,111183975,609,609,609,609,0
|
|
20231106,164400,111183975,609,609,609,609,0
|
|
20231106,164300,111183975,609,609,609,609,0
|
|
20231106,164200,111183975,609,609,609,609,0
|
|
20231106,164100,111183975,609,609,609,609,0
|
|
20231106,164000,111183975,609,609,609,609,0
|
|
20231106,163900,111183975,609,609,609,609,0
|
|
20231106,163800,111183975,609,609,609,609,0
|
|
20231106,163700,111183975,609,609,609,609,7619
|
|
20231106,163600,111183975,609,609,609,609,0
|
|
20231106,163500,111183975,609,609,609,609,0
|
|
20231106,163400,111183975,609,609,609,609,0
|
|
20231106,163300,111183975,609,609,609,609,0
|
|
20231106,163200,111183975,609,609,609,609,0
|
|
20231106,163100,111183975,609,609,609,609,0
|
|
20231106,163000,111183975,609,609,609,609,0
|
|
20231106,162900,111183975,609,609,609,609,0
|
|
20231106,162800,111183975,609,609,609,609,0
|
|
20231106,162700,111183975,609,609,609,609,0
|
|
20231106,162600,111183975,609,609,609,609,0
|
|
20231106,162500,111183975,609,609,609,609,0
|
|
20231106,162400,111183975,609,609,609,609,0
|
|
20231106,162300,111183975,609,609,609,609,0
|
|
20231106,162200,111183975,609,609,609,609,0
|
|
20231106,162100,111183975,609,609,609,609,0
|
|
20231106,162000,111183975,609,609,609,609,0
|
|
20231106,161900,111183975,609,609,609,609,0
|
|
20231106,161800,111183975,609,609,609,609,0
|
|
20231106,161700,111183975,609,609,609,609,0
|
|
20231106,161600,111183975,609,609,609,609,0
|
|
20231106,161500,111183975,609,609,609,609,0
|
|
20231106,161400,111183975,609,609,609,609,0
|
|
20231106,161300,111183975,609,609,609,609,0
|
|
20231106,161200,111183975,609,609,609,609,0
|
|
20231106,161100,111183975,609,609,609,609,0
|
|
20231106,161000,111183975,609,609,609,609,0
|
|
20231106,160900,111183975,609,609,609,609,0
|
|
20231106,160800,111183975,609,609,609,609,0
|
|
20231106,160700,111183975,609,609,609,609,7619
|
|
20231106,160600,111183975,609,609,609,609,0
|
|
20231106,160500,111183975,609,609,609,609,0
|
|
20231106,160400,111183975,609,609,609,609,0
|
|
20231106,160300,111183975,609,609,609,609,0
|
|
20231106,160200,111183975,609,609,609,609,0
|
|
20231106,160100,111183975,609,609,609,609,0
|
|
20231106,160000,111183975,609,609,609,609,0
|
|
20231106,155900,111183975,609,609,609,609,0
|
|
20231106,155800,111183975,609,609,609,609,0
|
|
20231106,155700,111183975,609,609,609,609,0
|
|
20231106,155600,111183975,609,609,609,609,0
|
|
20231106,155500,111183975,609,609,609,609,0
|
|
20231106,155400,111183975,609,609,609,609,0
|
|
20231106,155300,111183975,609,609,609,609,0
|
|
20231106,155200,111183975,609,609,609,609,0
|
|
20231106,155100,111183975,609,609,609,609,0
|
|
20231106,155000,111183975,609,609,609,609,0
|
|
20231106,154900,111183975,609,609,609,609,0
|
|
20231106,154800,111183975,609,609,609,609,0
|
|
20231106,154700,111183975,609,609,609,609,0
|
|
20231106,154600,111183975,609,609,609,609,0
|
|
20231106,154500,111183975,609,609,609,609,0
|
|
20231106,154400,111183975,609,609,609,609,0
|
|
20231106,154300,111183975,609,609,609,609,0
|
|
20231106,154200,111183975,609,609,609,609,0
|
|
20231106,154100,111183975,609,609,609,609,0
|
|
20231106,154000,111183975,609,609,609,609,0
|
|
20231106,153900,111183975,609,609,609,609,0
|
|
20231106,153800,111183975,609,609,609,609,0
|
|
20231106,153700,111183975,609,609,609,609,7619
|
|
20231106,153600,111183975,609,609,609,609,0
|
|
20231106,153500,111183975,609,609,609,609,0
|
|
20231106,153400,111183975,609,609,609,609,0
|
|
20231106,153300,111183975,609,609,609,609,0
|
|
20231106,153200,111183975,609,609,609,609,0
|
|
20231106,153100,111183975,609,609,609,609,0
|
|
20231106,153000,111183975,609,609,609,609,7619
|
|
20231106,152900,106544004,607,607,607,607,0
|
|
20231106,152800,106544004,607,607,607,607,0
|
|
20231106,152700,106544004,607,607,607,607,0
|
|
20231106,152600,106544004,607,607,607,607,0
|
|
20231106,152500,106544004,607,607,607,607,0
|
|
20231106,152400,106544004,607,607,607,607,0
|
|
20231106,152300,106544004,607,607,607,607,0
|
|
20231106,152200,106544004,607,607,607,607,0
|
|
20231106,152100,106544004,607,607,607,607,0
|
|
20231106,152000,106544004,607,607,607,607,0
|
|
20231106,151900,106544004,607,607,607,607,152
|
|
20231106,151800,106451740,607,607,607,607,0
|
|
20231106,151700,106451740,607,607,607,607,5
|
|
20231106,151600,106448705,607,607,607,607,0
|
|
20231106,151500,106448705,607,607,607,607,0
|
|
20231106,151400,106448705,607,607,607,607,0
|
|
20231106,151300,106448705,607,607,607,607,0
|
|
20231106,151200,106448705,607,607,607,607,1675
|
|
20231106,151100,105431980,607,607,607,607,8
|
|
20231106,151000,105427124,606,606,606,606,0
|
|
20231106,150900,105427124,606,606,606,606,0
|
|
20231106,150800,105427124,606,606,606,606,0
|
|
20231106,150700,105427124,606,606,606,606,3498
|
|
20231106,150600,103307336,606,606,606,606,0
|
|
20231106,150500,103307336,606,606,606,606,0
|
|
20231106,150400,103307336,606,606,606,606,65
|
|
20231106,150300,103267946,606,606,606,606,350
|
|
20231106,150200,103055846,605,605,605,605,0
|
|
20231106,150100,103055846,605,605,605,605,390
|
|
20231106,150000,102819896,606,606,606,606,100
|
|
20231106,145900,102759296,602,602,602,602,0
|
|
20231106,145800,102759296,602,605,605,602,10000
|
|
20231106,145700,96731910,606,606,606,606,0
|
|
20231106,145600,96731910,606,606,606,606,0
|
|
20231106,145500,96731910,606,606,606,606,6
|
|
20231106,145400,96728274,606,606,606,606,18
|
|
20231106,145300,96717366,606,606,606,606,0
|
|
20231106,145200,96717366,606,606,606,606,0
|
|
20231106,145100,96717366,606,606,606,606,1
|
|
20231106,145000,96716760,606,606,606,606,0
|
|
20231106,144900,96716760,606,606,606,606,0
|
|
20231106,144800,96716760,606,606,606,606,3
|
|
20231106,144700,96714942,605,605,605,605,0
|
|
20231106,144600,96714942,605,606,606,605,1025
|
|
20231106,144500,96094792,606,605,606,605,50
|
|
20231106,144400,96064537,606,606,606,606,0
|
|
20231106,144300,96064537,606,606,606,606,0
|
|
20231106,144200,96064537,606,606,606,606,0
|
|
20231106,144100,96064537,606,606,606,606,19
|
|
20231106,144000,96053023,606,606,606,606,20
|
|
20231106,143900,96040903,606,606,606,606,0
|
|
20231106,143800,96040903,606,606,606,606,0
|
|
20231106,143700,96040903,606,606,606,606,0
|
|
20231106,143600,96040903,606,606,606,606,123
|
|
20231106,143500,95966365,607,607,607,607,0
|
|
20231106,143400,95966365,607,607,607,607,0
|
|
20231106,143300,95966365,607,607,607,607,0
|
|
20231106,143200,95966365,607,607,607,607,0
|
|
20231106,143100,95966365,607,607,607,607,2
|
|
20231106,143000,95965151,606,606,606,606,5
|
|
20231106,142900,95962121,606,606,606,606,3
|
|
20231106,142800,95960303,607,607,607,607,0
|
|
20231106,142700,95960303,607,607,607,607,0
|
|
20231106,142600,95960303,607,607,607,607,0
|
|
20231106,142500,95960303,607,607,607,607,0
|
|
20231106,142400,95960303,607,607,607,607,95
|
|
20231106,142300,95902638,607,607,607,607,0
|
|
20231106,142200,95902638,607,607,607,607,0
|
|
20231106,142100,95902638,607,606,607,606,16474
|
|
20231106,142000,85905489,606,606,606,606,0
|
|
20231106,141900,85905489,606,606,606,606,0
|
|
20231106,141800,85905489,606,606,606,606,1205
|
|
20231106,141700,85175259,606,606,606,606,0
|
|
20231106,141600,85175259,606,606,606,606,3
|
|
20231106,141500,85173441,605,605,605,605,100
|
|
20231106,141400,85112941,606,606,606,606,0
|
|
20231106,141300,85112941,606,606,606,606,0
|
|
20231106,141200,85112941,606,606,606,606,0
|
|
20231106,141100,85112941,606,606,606,606,12
|
|
20231106,141000,85105669,606,606,606,606,0
|
|
20231106,140900,85105669,606,606,606,606,3
|
|
20231106,140800,85103851,603,603,603,603,0
|
|
20231106,140700,85103851,603,603,603,603,0
|
|
20231106,140600,85103851,603,604,604,603,1303
|
|
20231106,140500,84317897,604,604,604,604,0
|
|
20231106,140400,84317897,604,604,604,604,0
|
|
20231106,140300,84317897,604,604,604,604,0
|
|
20231106,140200,84317897,604,604,604,604,0
|
|
20231106,140100,84317897,604,604,604,604,0
|
|
20231106,140000,84317897,604,604,604,604,0
|
|
20231106,135900,84317897,604,604,604,604,20
|
|
20231106,135800,84305817,606,606,606,606,0
|
|
20231106,135700,84305817,606,606,606,606,1655
|
|
20231106,135600,83302887,606,606,606,606,0
|
|
20231106,135500,83302887,606,606,606,606,1
|
|
20231106,135400,83302281,603,604,604,603,1189
|
|
20231106,135300,82585296,603,603,603,603,392
|
|
20231106,135200,82348920,604,604,604,604,110
|
|
20231106,135100,82282480,605,605,605,605,0
|
|
20231106,135000,82282480,605,605,605,605,1061
|
|
20231106,134900,81640575,605,605,605,605,0
|
|
20231106,134800,81640575,605,605,605,605,0
|
|
20231106,134700,81640575,605,605,605,605,1790
|
|
20231106,134600,80557625,606,606,606,606,19
|
|
20231106,134500,80546111,606,606,606,606,0
|
|
20231106,134400,80546111,606,606,606,606,15
|
|
20231106,134300,80537021,606,606,606,606,19
|
|
20231106,134200,80525507,605,605,605,605,2158
|
|
20231106,134100,79219917,604,604,604,604,3615
|
|
20231106,134000,77036457,604,604,604,604,19
|
|
20231106,133900,77024981,603,603,603,603,0
|
|
20231106,133800,77024981,603,603,603,603,2178
|
|
20231106,133700,75711647,603,603,603,603,0
|
|
20231106,133600,75711647,603,603,603,603,1174
|
|
20231106,133500,75003725,604,604,604,604,0
|
|
20231106,133400,75003725,604,604,604,604,130
|
|
20231106,133300,74925205,604,604,604,604,0
|
|
20231106,133200,74925205,604,604,604,604,0
|
|
20231106,133100,74925205,604,604,604,604,19
|
|
20231106,133000,74913729,604,604,604,604,0
|
|
20231106,132900,74913729,604,604,604,604,0
|
|
20231106,132800,74913729,604,604,604,604,1
|
|
20231106,132700,74913125,604,604,604,604,0
|
|
20231106,132600,74913125,604,604,604,604,19
|
|
20231106,132500,74901649,604,604,604,604,0
|
|
20231106,132400,74901649,604,604,604,604,0
|
|
20231106,132300,74901649,604,604,604,604,0
|
|
20231106,132200,74901649,604,604,604,604,0
|
|
20231106,132100,74901649,604,604,604,604,79
|
|
20231106,132000,74853933,604,604,604,604,0
|
|
20231106,131900,74853933,604,604,604,604,14850
|
|
20231106,131800,65884533,604,604,604,604,20
|
|
20231106,131700,65872453,604,604,604,604,587
|
|
20231106,131600,65517905,604,604,604,604,19
|
|
20231106,131500,65506429,604,604,604,604,0
|
|
20231106,131400,65506429,604,604,604,604,0
|
|
20231106,131300,65506429,604,604,604,604,0
|
|
20231106,131200,65506429,604,604,604,604,0
|
|
20231106,131100,65506429,604,604,604,604,57
|
|
20231106,131000,65472001,603,603,603,603,0
|
|
20231106,130900,65472001,603,603,603,603,0
|
|
20231106,130800,65472001,603,603,603,603,0
|
|
20231106,130700,65472001,603,603,603,603,0
|
|
20231106,130600,65472001,603,603,603,603,0
|
|
20231106,130500,65472001,603,603,603,603,0
|
|
20231106,130400,65472001,603,603,603,603,14
|
|
20231106,130300,65463559,603,603,603,603,2000
|
|
20231106,130200,64257559,604,604,604,604,15
|
|
20231106,130100,64248499,604,604,604,604,0
|
|
20231106,130000,64248499,604,604,604,604,36
|
|
20231106,125900,64226755,604,604,604,604,0
|
|
20231106,125800,64226755,604,604,604,604,0
|
|
20231106,125700,64226755,604,604,604,604,11
|
|
20231106,125600,64220111,604,604,604,604,0
|
|
20231106,125500,64220111,604,604,604,604,14
|
|
20231106,125400,64211655,604,604,604,604,0
|
|
20231106,125300,64211655,604,604,604,604,6
|
|
20231106,125200,64208031,604,604,604,604,0
|
|
20231106,125100,64208031,604,604,604,604,0
|
|
20231106,125000,64208031,604,604,604,604,31
|
|
20231106,124900,64189307,604,604,604,604,0
|
|
20231106,124800,64189307,604,604,604,604,0
|
|
20231106,124700,64189307,604,604,604,604,0
|
|
20231106,124600,64189307,604,604,604,604,19
|
|
20231106,124500,64177831,604,604,604,604,0
|
|
20231106,124400,64177831,604,604,604,604,0
|
|
20231106,124300,64177831,604,604,604,604,0
|
|
20231106,124200,64177831,604,604,604,604,0
|
|
20231106,124100,64177831,604,604,604,604,19
|
|
20231106,124000,64166355,604,604,604,604,200
|
|
20231106,123900,64045555,604,604,604,604,0
|
|
20231106,123800,64045555,604,604,604,604,0
|
|
20231106,123700,64045555,604,604,604,604,0
|
|
20231106,123600,64045555,604,604,604,604,21
|
|
20231106,123500,64032871,603,603,603,603,0
|
|
20231106,123400,64032871,603,603,603,603,7
|
|
20231106,123300,64028650,604,604,604,604,0
|
|
20231106,123200,64028650,604,604,604,604,3
|
|
20231106,123100,64026838,603,604,604,603,22
|
|
20231106,123000,64013553,604,604,604,604,0
|
|
20231106,122900,64013553,604,604,604,604,0
|
|
20231106,122800,64013553,604,604,604,604,0
|
|
20231106,122700,64013553,604,604,604,604,31
|
|
20231106,122600,63994829,604,604,604,604,0
|
|
20231106,122500,63994829,604,604,604,604,0
|
|
20231106,122400,63994829,604,604,604,604,0
|
|
20231106,122300,63994829,604,604,604,604,0
|
|
20231106,122200,63994829,604,604,604,604,0
|
|
20231106,122100,63994829,604,604,604,604,19
|
|
20231106,122000,63983353,604,604,604,604,0
|
|
20231106,121900,63983353,604,604,604,604,0
|
|
20231106,121800,63983353,604,604,604,604,19
|
|
20231106,121700,63971877,604,604,604,604,0
|
|
20231106,121600,63971877,604,604,604,604,0
|
|
20231106,121500,63971877,604,604,604,604,0
|
|
20231106,121400,63971877,604,604,604,604,78
|
|
20231106,121300,63924765,603,603,603,603,0
|
|
20231106,121200,63924765,603,603,603,603,50
|
|
20231106,121100,63894615,604,604,604,604,38
|
|
20231106,121000,63871663,604,604,604,604,0
|
|
20231106,120900,63871663,604,604,604,604,0
|
|
20231106,120800,63871663,604,604,604,604,0
|
|
20231106,120700,63871663,604,604,604,604,0
|
|
20231106,120600,63871663,604,604,604,604,0
|
|
20231106,120500,63871663,604,604,604,604,0
|
|
20231106,120400,63871663,604,604,604,604,0
|
|
20231106,120300,63871663,604,604,604,604,0
|
|
20231106,120200,63871663,604,604,604,604,9
|
|
20231106,120100,63866227,604,604,604,604,29
|
|
20231106,120000,63848711,604,603,604,603,1234
|
|
20231106,115900,63104387,604,604,604,604,75
|
|
20231106,115800,63059087,604,604,604,604,0
|
|
20231106,115700,63059087,604,603,604,603,23
|
|
20231106,115600,63045215,604,604,604,604,18
|
|
20231106,115500,63034343,604,604,604,604,0
|
|
20231106,115400,63034343,604,604,604,604,0
|
|
20231106,115300,63034343,604,604,604,604,0
|
|
20231106,115200,63034343,604,604,604,604,0
|
|
20231106,115100,63034343,604,604,604,604,18
|
|
20231106,115000,63023471,604,604,604,604,0
|
|
20231106,114900,63023471,604,604,604,604,0
|
|
20231106,114800,63023471,604,604,604,604,19
|
|
20231106,114700,63011995,604,604,604,604,0
|
|
20231106,114600,63011995,604,604,604,604,0
|
|
20231106,114500,63011995,604,604,604,604,0
|
|
20231106,114400,63011995,604,604,604,604,0
|
|
20231106,114300,63011995,604,604,604,604,0
|
|
20231106,114200,63011995,604,604,604,604,0
|
|
20231106,114100,63011995,604,604,604,604,19
|
|
20231106,114000,63000519,605,605,605,605,500
|
|
20231106,113900,62698019,605,605,605,605,2
|
|
20231106,113800,62696809,605,605,605,605,3
|
|
20231106,113700,62694994,602,603,603,602,1135
|
|
20231106,113600,62010759,604,605,605,604,538
|
|
20231106,113500,61685788,605,605,605,605,0
|
|
20231106,113400,61685788,605,605,605,605,0
|
|
20231106,113300,61685788,605,605,605,605,0
|
|
20231106,113200,61685788,605,605,605,605,0
|
|
20231106,113100,61685788,605,605,605,605,0
|
|
20231106,113000,61685788,605,605,605,605,0
|
|
20231106,112900,61685788,605,605,605,605,2
|
|
20231106,112800,61684578,603,603,603,603,1
|
|
20231106,112700,61683975,604,604,604,604,7
|
|
20231106,112600,61679747,605,605,605,605,1053
|
|
20231106,112500,61042682,602,602,602,602,0
|
|
20231106,112400,61042682,602,602,602,602,0
|
|
20231106,112300,61042682,602,602,602,602,0
|
|
20231106,112200,61042682,602,602,602,602,0
|
|
20231106,112100,61042682,602,602,602,602,222
|
|
20231106,112000,60909038,605,605,605,605,2000
|
|
20231106,111900,59699038,605,602,605,602,1253
|
|
20231106,111800,58944719,603,603,603,603,0
|
|
20231106,111700,58944719,603,603,603,603,98
|
|
20231106,111600,58885625,603,603,603,603,226
|
|
20231106,111500,58749347,603,603,603,603,997
|
|
20231106,111400,58148156,603,603,603,603,1500
|
|
20231106,111300,57243656,603,604,604,603,1862
|
|
20231106,111200,56120813,604,604,604,604,0
|
|
20231106,111100,56120813,604,604,604,604,1000
|
|
20231106,111000,55516813,604,604,604,604,3075
|
|
20231106,110900,53659513,605,605,605,605,1000
|
|
20231106,110800,53054513,604,604,604,604,0
|
|
20231106,110700,53054513,604,604,604,604,0
|
|
20231106,110600,53054513,604,604,604,604,0
|
|
20231106,110500,53054513,604,604,604,604,0
|
|
20231106,110400,53054513,604,604,604,604,0
|
|
20231106,110300,53054513,604,604,604,604,0
|
|
20231106,110200,53054513,604,606,606,604,859
|
|
20231106,110100,52534335,607,606,607,606,10
|
|
20231106,110000,52528272,607,607,607,607,0
|
|
20231106,105900,52528272,607,607,607,607,3026
|
|
20231106,105800,50691490,607,607,607,607,200
|
|
20231106,105700,50570090,607,607,607,607,4
|
|
20231106,105600,50567662,607,607,607,607,18
|
|
20231106,105500,50556736,607,607,607,607,0
|
|
20231106,105400,50556736,607,607,607,607,0
|
|
20231106,105300,50556736,607,607,607,607,0
|
|
20231106,105200,50556736,607,607,607,607,0
|
|
20231106,105100,50556736,607,607,607,607,18
|
|
20231106,105000,50545810,607,607,607,607,19
|
|
20231106,104900,50534277,606,607,607,606,1605
|
|
20231106,104800,49561547,607,607,607,607,0
|
|
20231106,104700,49561547,607,606,607,606,77
|
|
20231106,104600,49514823,606,606,606,606,2781
|
|
20231106,104500,47829537,606,606,606,606,109
|
|
20231106,104400,47763483,607,607,607,607,0
|
|
20231106,104300,47763483,607,607,607,607,639
|
|
20231106,104200,47375610,607,607,607,607,0
|
|
20231106,104100,47375610,607,607,607,607,68
|
|
20231106,104000,47334334,606,607,607,606,249
|
|
20231106,103900,47183391,606,606,606,606,335
|
|
20231106,103800,46980381,606,606,606,606,2769
|
|
20231106,103700,45302367,606,606,606,606,3852
|
|
20231106,103600,42968055,606,606,606,606,19
|
|
20231106,103500,42956541,606,606,606,606,128
|
|
20231106,103400,42878973,606,606,606,606,10
|
|
20231106,103300,42872913,605,605,605,605,0
|
|
20231106,103200,42872913,605,605,605,605,236
|
|
20231106,103100,42730133,605,605,605,605,19
|
|
20231106,103000,42718638,604,604,604,604,1438
|
|
20231106,102900,41850086,604,604,604,604,0
|
|
20231106,102800,41850086,604,604,604,604,19
|
|
20231106,102700,41838610,604,604,604,604,0
|
|
20231106,102600,41838610,604,604,604,604,0
|
|
20231106,102500,41838610,604,604,604,604,19
|
|
20231106,102400,41827134,604,604,604,604,358
|
|
20231106,102300,41610902,604,604,604,604,0
|
|
20231106,102200,41610902,604,604,604,604,0
|
|
20231106,102100,41610902,604,604,604,604,100
|
|
20231106,102000,41550502,604,604,604,604,0
|
|
20231106,101900,41550502,604,604,604,604,105
|
|
20231106,101800,41487082,604,604,604,604,0
|
|
20231106,101700,41487082,604,604,604,604,0
|
|
20231106,101600,41487082,604,604,604,604,19
|
|
20231106,101500,41475606,604,604,604,604,173
|
|
20231106,101400,41371114,604,604,604,604,1073
|
|
20231106,101300,40723022,605,605,605,605,808
|
|
20231106,101200,40234182,606,606,606,606,1
|
|
20231106,101100,40233576,606,605,606,605,1030
|
|
20231106,101000,39610406,606,606,606,606,9
|
|
20231106,100900,39604952,606,606,606,606,0
|
|
20231106,100800,39604952,606,606,606,606,0
|
|
20231106,100700,39604952,606,606,606,606,57
|
|
20231106,100600,39570410,606,606,606,605,225
|
|
20231106,100500,39434061,607,607,607,607,0
|
|
20231106,100400,39434061,607,606,607,605,618
|
|
20231106,100300,39060115,607,606,607,606,6011
|
|
20231106,100200,35417439,607,607,607,607,59
|
|
20231106,100100,35381626,607,606,607,606,7847
|
|
20231106,100000,30626311,605,605,605,605,2022
|
|
20231106,095900,29403001,605,605,605,605,0
|
|
20231106,095800,29403001,605,605,605,605,0
|
|
20231106,095700,29403001,605,605,605,605,2
|
|
20231106,095600,29401791,604,605,605,604,46
|
|
20231106,095500,29373971,604,604,604,604,0
|
|
20231106,095400,29373971,604,604,604,604,10
|
|
20231106,095300,29367931,606,603,606,603,309
|
|
20231106,095200,29181592,603,605,605,603,900
|
|
20231106,095100,28638303,606,606,606,606,20
|
|
20231106,095000,28626183,606,606,606,606,6
|
|
20231106,094900,28622547,606,606,606,606,3
|
|
20231106,094800,28620729,603,603,603,603,0
|
|
20231106,094700,28620729,603,603,603,603,0
|
|
20231106,094600,28620729,603,603,603,603,7
|
|
20231106,094500,28616508,603,603,603,603,0
|
|
20231106,094400,28616508,603,603,605,603,8148
|
|
20231106,094300,23693476,603,603,603,603,3052
|
|
20231106,094200,21853120,603,603,603,603,0
|
|
20231106,094100,21853120,603,603,603,603,4
|
|
20231106,094000,21850708,600,602,602,600,8149
|
|
20231106,093900,16952125,603,603,603,603,0
|
|
20231106,093800,16952125,603,603,603,603,6
|
|
20231106,093700,16948507,603,603,603,603,2
|
|
20231106,093600,16947301,603,603,603,603,46
|
|
20231106,093500,16919563,603,603,603,603,43
|
|
20231106,093400,16893634,603,604,604,603,10
|
|
20231106,093300,16887596,604,604,604,604,0
|
|
20231106,093200,16887596,604,604,604,604,55
|
|
20231106,093100,16854376,604,604,604,604,10
|
|
20231106,093000,16848336,604,604,604,604,0
|
|
20231106,092900,16848336,604,602,604,601,1001
|
|
20231106,092800,16245752,604,604,604,604,0
|
|
20231106,092700,16245752,604,604,604,602,202
|
|
20231106,092600,16124144,603,603,603,603,19
|
|
20231106,092500,16112687,604,604,604,604,3
|
|
20231106,092400,16110875,603,603,603,603,1824
|
|
20231106,092300,15011003,604,604,604,604,0
|
|
20231106,092200,15011003,604,604,604,604,97
|
|
20231106,092100,14952415,604,604,604,604,34
|
|
20231106,092000,14931879,604,604,604,604,1
|
|
20231106,091900,14931275,603,603,603,603,8176
|
|
20231106,091800,10001147,603,603,603,603,0
|
|
20231106,091700,10001147,603,603,603,603,0
|
|
20231106,091600,10001147,603,603,603,603,0
|
|
20231106,091500,10001147,603,603,603,603,0
|
|
20231106,091400,10001147,603,603,603,603,0
|
|
20231106,091300,10001147,603,603,603,603,3
|
|
20231106,091200,9999338,599,600,600,599,100
|
|
20231106,091100,9939418,600,599,600,599,8158
|
|
20231106,091000,5049392,598,598,598,598,264
|
|
20231106,090900,4891520,598,600,600,598,2831
|
|
20231106,090800,3195988,598,600,600,598,1427
|
|
20231106,090700,2342568,600,600,600,600,2
|
|
20231106,090600,2341368,598,598,598,598,1
|
|
20231106,090500,2340770,599,599,600,599,2681
|
|
20231106,090400,733422,600,601,601,600,1041
|
|
20231106,090300,108184,601,601,601,601,5
|
|
20231106,090200,105179,603,603,603,603,0
|
|
20231106,090100,105179,603,603,603,603,1
|
|
20231106,090000,104576,603,601,603,601,174
|