580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183700,76680627,604,604,604,604,1200
|
|
20231107,183600,76680627,604,604,604,604,0
|
|
20231107,183500,76680627,604,604,604,604,0
|
|
20231107,183400,76680627,604,604,604,604,0
|
|
20231107,183300,76680627,604,604,604,604,0
|
|
20231107,183200,76680627,604,604,604,604,0
|
|
20231107,183100,76680627,604,604,604,604,0
|
|
20231107,183000,76680627,604,604,604,604,0
|
|
20231107,182900,76680627,604,604,604,604,0
|
|
20231107,182800,76680627,604,604,604,604,0
|
|
20231107,182700,76680627,604,604,604,604,0
|
|
20231107,182600,76680627,604,604,604,604,0
|
|
20231107,182500,76680627,604,604,604,604,0
|
|
20231107,182400,76680627,604,604,604,604,0
|
|
20231107,182300,76680627,604,604,604,604,0
|
|
20231107,182200,76680627,604,604,604,604,0
|
|
20231107,182100,76680627,604,604,604,604,0
|
|
20231107,182000,76680627,604,604,604,604,0
|
|
20231107,181900,76680627,604,604,604,604,0
|
|
20231107,181800,76680627,604,604,604,604,0
|
|
20231107,181700,76680627,604,604,604,604,0
|
|
20231107,181600,76680627,604,604,604,604,0
|
|
20231107,181500,76680627,604,604,604,604,0
|
|
20231107,181400,76680627,604,604,604,604,0
|
|
20231107,181300,76680627,604,604,604,604,0
|
|
20231107,181200,76680627,604,604,604,604,0
|
|
20231107,181100,76680627,604,604,604,604,0
|
|
20231107,181000,76680627,604,604,604,604,0
|
|
20231107,180900,76680627,604,604,604,604,0
|
|
20231107,180800,76680627,604,604,604,604,0
|
|
20231107,180700,76680627,604,604,604,604,1200
|
|
20231107,180600,76680627,604,604,604,604,0
|
|
20231107,180500,76680627,604,604,604,604,0
|
|
20231107,180400,76680627,604,604,604,604,0
|
|
20231107,180300,76680627,604,604,604,604,0
|
|
20231107,180200,76680627,604,604,604,604,0
|
|
20231107,180100,76680627,604,604,604,604,0
|
|
20231107,180000,76680627,604,604,604,604,0
|
|
20231107,175900,76680627,604,604,604,604,0
|
|
20231107,175800,76680627,604,604,604,604,0
|
|
20231107,175700,76680627,604,604,604,604,0
|
|
20231107,175600,76680627,604,604,604,604,0
|
|
20231107,175500,76680627,604,604,604,604,0
|
|
20231107,175400,76680627,604,604,604,604,0
|
|
20231107,175300,76680627,604,604,604,604,0
|
|
20231107,175200,76680627,604,604,604,604,0
|
|
20231107,175100,76680627,604,604,604,604,0
|
|
20231107,175000,76680627,604,604,604,604,0
|
|
20231107,174900,76680627,604,604,604,604,0
|
|
20231107,174800,76680627,604,604,604,604,0
|
|
20231107,174700,76680627,604,604,604,604,0
|
|
20231107,174600,76680627,604,604,604,604,0
|
|
20231107,174500,76680627,604,604,604,604,0
|
|
20231107,174400,76680627,604,604,604,604,0
|
|
20231107,174300,76680627,604,604,604,604,0
|
|
20231107,174200,76680627,604,604,604,604,0
|
|
20231107,174100,76680627,604,604,604,604,0
|
|
20231107,174000,76680627,604,604,604,604,0
|
|
20231107,173900,76680627,604,604,604,604,0
|
|
20231107,173800,76680627,604,604,604,604,0
|
|
20231107,173700,76680627,604,604,604,604,1200
|
|
20231107,173600,76680627,604,604,604,604,0
|
|
20231107,173500,76680627,604,604,604,604,0
|
|
20231107,173400,76680627,604,604,604,604,0
|
|
20231107,173300,76680627,604,604,604,604,0
|
|
20231107,173200,76680627,604,604,604,604,0
|
|
20231107,173100,76680627,604,604,604,604,0
|
|
20231107,173000,76680627,604,604,604,604,0
|
|
20231107,172900,76680627,604,604,604,604,0
|
|
20231107,172800,76680627,604,604,604,604,0
|
|
20231107,172700,76680627,604,604,604,604,0
|
|
20231107,172600,76680627,604,604,604,604,0
|
|
20231107,172500,76680627,604,604,604,604,0
|
|
20231107,172400,76680627,604,604,604,604,0
|
|
20231107,172300,76680627,604,604,604,604,0
|
|
20231107,172200,76680627,604,604,604,604,0
|
|
20231107,172100,76680627,604,604,604,604,0
|
|
20231107,172000,76680627,604,604,604,604,0
|
|
20231107,171900,76680627,604,604,604,604,0
|
|
20231107,171800,76680627,604,604,604,604,0
|
|
20231107,171700,76680627,604,604,604,604,0
|
|
20231107,171600,76680627,604,604,604,604,0
|
|
20231107,171500,76680627,604,604,604,604,0
|
|
20231107,171400,76680627,604,604,604,604,0
|
|
20231107,171300,76680627,604,604,604,604,0
|
|
20231107,171200,76680627,604,604,604,604,0
|
|
20231107,171100,76680627,604,604,604,604,0
|
|
20231107,171000,76680627,604,604,604,604,0
|
|
20231107,170900,76680627,604,604,604,604,0
|
|
20231107,170800,76680627,604,604,604,604,0
|
|
20231107,170700,76680627,604,604,604,604,1200
|
|
20231107,170600,76680627,604,604,604,604,0
|
|
20231107,170500,76680627,604,604,604,604,0
|
|
20231107,170400,76680627,604,604,604,604,0
|
|
20231107,170300,76680627,604,604,604,604,0
|
|
20231107,170200,76680627,604,604,604,604,0
|
|
20231107,170100,76680627,604,604,604,604,0
|
|
20231107,170000,76680627,604,604,604,604,0
|
|
20231107,165900,76680627,604,604,604,604,0
|
|
20231107,165800,76680627,604,604,604,604,0
|
|
20231107,165700,76680627,604,604,604,604,0
|
|
20231107,165600,76680627,604,604,604,604,0
|
|
20231107,165500,76680627,604,604,604,604,0
|
|
20231107,165400,76680627,604,604,604,604,0
|
|
20231107,165300,76680627,604,604,604,604,0
|
|
20231107,165200,76680627,604,604,604,604,0
|
|
20231107,165100,76680627,604,604,604,604,0
|
|
20231107,165000,76680627,604,604,604,604,0
|
|
20231107,164900,76680627,604,604,604,604,0
|
|
20231107,164800,76680627,604,604,604,604,0
|
|
20231107,164700,76680627,604,604,604,604,0
|
|
20231107,164600,76680627,604,604,604,604,0
|
|
20231107,164500,76680627,604,604,604,604,0
|
|
20231107,164400,76680627,604,604,604,604,0
|
|
20231107,164300,76680627,604,604,604,604,0
|
|
20231107,164200,76680627,604,604,604,604,0
|
|
20231107,164100,76680627,604,604,604,604,0
|
|
20231107,164000,76680627,604,604,604,604,0
|
|
20231107,163900,76680627,604,604,604,604,0
|
|
20231107,163800,76680627,604,604,604,604,0
|
|
20231107,163700,76680627,604,604,604,604,1200
|
|
20231107,163600,76680627,604,604,604,604,0
|
|
20231107,163500,76680627,604,604,604,604,0
|
|
20231107,163400,76680627,604,604,604,604,0
|
|
20231107,163300,76680627,604,604,604,604,0
|
|
20231107,163200,76680627,604,604,604,604,0
|
|
20231107,163100,76680627,604,604,604,604,0
|
|
20231107,163000,76680627,604,604,604,604,0
|
|
20231107,162900,76680627,604,604,604,604,0
|
|
20231107,162800,76680627,604,604,604,604,0
|
|
20231107,162700,76680627,604,604,604,604,0
|
|
20231107,162600,76680627,604,604,604,604,0
|
|
20231107,162500,76680627,604,604,604,604,0
|
|
20231107,162400,76680627,604,604,604,604,0
|
|
20231107,162300,76680627,604,604,604,604,0
|
|
20231107,162200,76680627,604,604,604,604,0
|
|
20231107,162100,76680627,604,604,604,604,0
|
|
20231107,162000,76680627,604,604,604,604,0
|
|
20231107,161900,76680627,604,604,604,604,0
|
|
20231107,161800,76680627,604,604,604,604,0
|
|
20231107,161700,76680627,604,604,604,604,0
|
|
20231107,161600,76680627,604,604,604,604,0
|
|
20231107,161500,76680627,604,604,604,604,0
|
|
20231107,161400,76680627,604,604,604,604,0
|
|
20231107,161300,76680627,604,604,604,604,0
|
|
20231107,161200,76680627,604,604,604,604,0
|
|
20231107,161100,76680627,604,604,604,604,0
|
|
20231107,161000,76680627,604,604,604,604,0
|
|
20231107,160900,76680627,604,604,604,604,0
|
|
20231107,160800,76680627,604,604,604,604,0
|
|
20231107,160700,76680627,604,604,604,604,1200
|
|
20231107,160600,76680627,604,604,604,604,0
|
|
20231107,160500,76680627,604,604,604,604,0
|
|
20231107,160400,76680627,604,604,604,604,0
|
|
20231107,160300,76680627,604,604,604,604,0
|
|
20231107,160200,76680627,604,604,604,604,0
|
|
20231107,160100,76680627,604,604,604,604,0
|
|
20231107,160000,76680627,604,604,604,604,0
|
|
20231107,155900,76680627,604,604,604,604,0
|
|
20231107,155800,76680627,604,604,604,604,0
|
|
20231107,155700,76680627,604,604,604,604,0
|
|
20231107,155600,76680627,604,604,604,604,0
|
|
20231107,155500,76680627,604,604,604,604,0
|
|
20231107,155400,76680627,604,604,604,604,0
|
|
20231107,155300,76680627,604,604,604,604,0
|
|
20231107,155200,76680627,604,604,604,604,0
|
|
20231107,155100,76680627,604,604,604,604,0
|
|
20231107,155000,76680627,604,604,604,604,0
|
|
20231107,154900,76680627,604,604,604,604,0
|
|
20231107,154800,76680627,604,604,604,604,0
|
|
20231107,154700,76680627,604,604,604,604,0
|
|
20231107,154600,76680627,604,604,604,604,0
|
|
20231107,154500,76680627,604,604,604,604,0
|
|
20231107,154400,76680627,604,604,604,604,0
|
|
20231107,154300,76680627,604,604,604,604,0
|
|
20231107,154200,76680627,604,604,604,604,0
|
|
20231107,154100,76680627,604,604,604,604,0
|
|
20231107,154000,76680627,604,604,604,604,0
|
|
20231107,153900,76680627,604,604,604,604,0
|
|
20231107,153800,76680627,604,604,604,604,0
|
|
20231107,153700,76680627,604,604,604,604,1200
|
|
20231107,153600,76680627,604,604,604,604,0
|
|
20231107,153500,76680627,604,604,604,604,0
|
|
20231107,153400,76680627,604,604,604,604,0
|
|
20231107,153300,76680627,604,604,604,604,0
|
|
20231107,153200,76680627,604,604,604,604,0
|
|
20231107,153100,76680627,604,604,604,604,0
|
|
20231107,153000,76680627,604,604,604,604,1200
|
|
20231107,152900,75955827,604,604,604,604,0
|
|
20231107,152800,75955827,604,604,604,604,0
|
|
20231107,152700,75955827,604,604,604,604,0
|
|
20231107,152600,75955827,604,604,604,604,0
|
|
20231107,152500,75955827,604,604,604,604,0
|
|
20231107,152400,75955827,604,604,604,604,0
|
|
20231107,152300,75955827,604,604,604,604,0
|
|
20231107,152200,75955827,604,604,604,604,0
|
|
20231107,152100,75955827,604,604,604,604,0
|
|
20231107,152000,75955827,604,604,604,604,0
|
|
20231107,151900,75955827,604,604,604,604,0
|
|
20231107,151800,75955827,604,604,604,604,189
|
|
20231107,151700,75841671,605,603,605,603,946
|
|
20231107,151600,75270487,604,604,604,604,22
|
|
20231107,151500,75257199,603,603,603,603,0
|
|
20231107,151400,75257199,603,603,603,603,67
|
|
20231107,151300,75216798,603,603,603,603,12
|
|
20231107,151200,75209562,602,602,602,602,0
|
|
20231107,151100,75209562,602,603,603,602,1100
|
|
20231107,151000,74547314,603,603,603,603,0
|
|
20231107,150900,74547314,603,603,603,603,0
|
|
20231107,150800,74547314,603,603,603,603,0
|
|
20231107,150700,74547314,603,603,603,603,0
|
|
20231107,150600,74547314,603,603,603,603,0
|
|
20231107,150500,74547314,603,603,603,603,1
|
|
20231107,150400,74546711,604,604,604,604,0
|
|
20231107,150300,74546711,604,604,604,604,0
|
|
20231107,150200,74546711,604,604,604,604,0
|
|
20231107,150100,74546711,604,604,604,604,7
|
|
20231107,150000,74542483,604,604,604,604,1
|
|
20231107,145900,74541879,602,602,602,602,0
|
|
20231107,145800,74541879,602,602,602,602,0
|
|
20231107,145700,74541879,602,602,602,602,1000
|
|
20231107,145600,73939879,601,601,601,601,0
|
|
20231107,145500,73939879,601,601,601,601,0
|
|
20231107,145400,73939879,601,601,601,601,0
|
|
20231107,145300,73939879,601,601,601,601,0
|
|
20231107,145200,73939879,601,602,602,601,1100
|
|
20231107,145100,73277769,605,605,605,605,0
|
|
20231107,145000,73277769,605,605,605,605,0
|
|
20231107,144900,73277769,605,605,605,605,0
|
|
20231107,144800,73277769,605,605,605,605,482
|
|
20231107,144700,72986159,605,605,605,605,15
|
|
20231107,144600,72977084,606,606,606,606,0
|
|
20231107,144500,72977084,606,606,606,606,0
|
|
20231107,144400,72977084,606,606,606,606,0
|
|
20231107,144300,72977084,606,606,606,606,0
|
|
20231107,144200,72977084,606,606,606,606,0
|
|
20231107,144100,72977084,606,606,606,606,0
|
|
20231107,144000,72977084,606,606,606,606,100
|
|
20231107,143900,72916484,602,602,602,602,0
|
|
20231107,143800,72916484,602,602,602,602,50
|
|
20231107,143700,72886384,603,603,603,603,0
|
|
20231107,143600,72886384,603,603,603,603,0
|
|
20231107,143500,72886384,603,603,603,603,1158
|
|
20231107,143400,72188110,601,601,601,601,0
|
|
20231107,143300,72188110,601,601,601,601,0
|
|
20231107,143200,72188110,601,601,601,601,0
|
|
20231107,143100,72188110,601,602,602,601,249
|
|
20231107,143000,72038261,602,602,602,602,1
|
|
20231107,142900,72037659,601,601,601,601,0
|
|
20231107,142800,72037659,601,601,601,601,0
|
|
20231107,142700,72037659,601,601,601,601,0
|
|
20231107,142600,72037659,601,601,601,601,165
|
|
20231107,142500,71938494,602,602,602,602,100
|
|
20231107,142400,71878294,601,601,601,601,0
|
|
20231107,142300,71878294,601,601,601,601,0
|
|
20231107,142200,71878294,601,601,601,601,165
|
|
20231107,142100,71779129,602,602,602,602,0
|
|
20231107,142000,71779129,602,602,602,602,0
|
|
20231107,141900,71779129,602,603,603,602,216
|
|
20231107,141800,71648997,602,602,602,602,0
|
|
20231107,141700,71648997,602,602,602,602,0
|
|
20231107,141600,71648997,602,602,602,602,0
|
|
20231107,141500,71648997,602,602,602,602,0
|
|
20231107,141400,71648997,602,602,602,602,0
|
|
20231107,141300,71648997,602,602,602,602,0
|
|
20231107,141200,71648997,602,602,602,602,0
|
|
20231107,141100,71648997,602,602,602,602,165
|
|
20231107,141000,71549667,602,602,602,602,0
|
|
20231107,140900,71549667,602,602,602,602,0
|
|
20231107,140800,71549667,602,602,602,602,0
|
|
20231107,140700,71549667,602,602,602,602,0
|
|
20231107,140600,71549667,602,602,602,602,165
|
|
20231107,140500,71450337,602,602,602,602,0
|
|
20231107,140400,71450337,602,602,602,602,1312
|
|
20231107,140300,70660513,602,602,602,602,40
|
|
20231107,140200,70636433,602,601,602,601,166
|
|
20231107,140100,70536666,601,601,601,601,0
|
|
20231107,140000,70536666,601,601,601,601,164
|
|
20231107,135900,70438102,602,602,602,602,100
|
|
20231107,135800,70377902,602,602,602,602,0
|
|
20231107,135700,70377902,602,602,602,602,0
|
|
20231107,135600,70377902,602,602,602,602,0
|
|
20231107,135500,70377902,602,602,602,602,0
|
|
20231107,135400,70377902,602,602,602,602,224
|
|
20231107,135300,70243054,602,602,602,602,0
|
|
20231107,135200,70243054,602,602,602,602,0
|
|
20231107,135100,70243054,602,601,602,601,166
|
|
20231107,135000,70143287,602,602,602,602,5
|
|
20231107,134900,70140277,601,601,601,601,165
|
|
20231107,134800,70041112,602,602,602,602,0
|
|
20231107,134700,70041112,602,602,602,602,0
|
|
20231107,134600,70041112,602,602,602,602,0
|
|
20231107,134500,70041112,602,602,602,602,0
|
|
20231107,134400,70041112,602,602,602,602,0
|
|
20231107,134300,70041112,602,602,602,602,0
|
|
20231107,134200,70041112,602,602,602,602,0
|
|
20231107,134100,70041112,602,602,602,602,100
|
|
20231107,134000,69980912,603,603,603,603,0
|
|
20231107,133900,69980912,603,603,603,603,0
|
|
20231107,133800,69980912,603,603,603,603,50
|
|
20231107,133700,69950762,603,603,603,603,2
|
|
20231107,133600,69949556,602,602,602,602,0
|
|
20231107,133500,69949556,602,602,602,602,165
|
|
20231107,133400,69850226,603,603,603,603,0
|
|
20231107,133300,69850226,603,603,603,603,0
|
|
20231107,133200,69850226,603,603,603,603,2000
|
|
20231107,133100,68644226,602,602,602,602,93
|
|
20231107,133000,68588240,600,600,600,600,0
|
|
20231107,132900,68588240,600,601,601,600,4500
|
|
20231107,132800,65885076,601,601,601,601,665
|
|
20231107,132700,65485411,602,602,602,602,0
|
|
20231107,132600,65485411,602,602,602,602,0
|
|
20231107,132500,65485411,602,602,602,602,20
|
|
20231107,132400,65473371,602,602,602,602,0
|
|
20231107,132300,65473371,602,602,602,602,52
|
|
20231107,132200,65442067,603,603,603,603,0
|
|
20231107,132100,65442067,603,603,603,603,0
|
|
20231107,132000,65442067,603,603,603,603,1752
|
|
20231107,131900,64385611,603,603,603,603,0
|
|
20231107,131800,64385611,603,603,603,603,0
|
|
20231107,131700,64385611,603,603,603,603,165
|
|
20231107,131600,64286116,605,605,605,605,0
|
|
20231107,131500,64286116,605,605,605,605,0
|
|
20231107,131400,64286116,605,605,605,605,0
|
|
20231107,131300,64286116,605,605,605,605,0
|
|
20231107,131200,64286116,605,605,605,605,0
|
|
20231107,131100,64286116,605,605,605,605,0
|
|
20231107,131000,64286116,605,605,605,605,0
|
|
20231107,130900,64286116,605,605,605,605,0
|
|
20231107,130800,64286116,605,605,605,605,0
|
|
20231107,130700,64286116,605,605,605,605,3
|
|
20231107,130600,64284301,603,603,603,603,0
|
|
20231107,130500,64284301,603,603,603,603,0
|
|
20231107,130400,64284301,603,603,603,603,500
|
|
20231107,130300,63982801,603,603,603,603,0
|
|
20231107,130200,63982801,603,603,603,603,0
|
|
20231107,130100,63982801,603,604,604,603,400
|
|
20231107,130000,63741591,607,607,607,607,0
|
|
20231107,125900,63741591,607,607,607,607,0
|
|
20231107,125800,63741591,607,607,607,607,54
|
|
20231107,125700,63708813,604,604,604,604,0
|
|
20231107,125600,63708813,604,604,604,604,0
|
|
20231107,125500,63708813,604,604,604,604,326
|
|
20231107,125400,63511909,604,604,604,604,0
|
|
20231107,125300,63511909,604,604,604,604,0
|
|
20231107,125200,63511909,604,604,604,604,1
|
|
20231107,125100,63511305,603,603,603,603,0
|
|
20231107,125000,63511305,603,603,603,603,0
|
|
20231107,124900,63511305,603,603,603,603,0
|
|
20231107,124800,63511305,603,603,603,603,0
|
|
20231107,124700,63511305,603,603,603,603,0
|
|
20231107,124600,63511305,603,603,603,603,0
|
|
20231107,124500,63511305,603,603,603,603,0
|
|
20231107,124400,63511305,603,603,603,603,0
|
|
20231107,124300,63511305,603,602,603,602,354
|
|
20231107,124200,63298008,603,603,603,603,0
|
|
20231107,124100,63298008,603,603,603,603,0
|
|
20231107,124000,63298008,603,603,603,603,260
|
|
20231107,123900,63141228,604,604,604,604,3
|
|
20231107,123800,63139416,600,600,600,600,0
|
|
20231107,123700,63139416,600,600,600,600,0
|
|
20231107,123600,63139416,600,600,600,600,0
|
|
20231107,123500,63139416,600,600,600,600,700
|
|
20231107,123400,62719416,600,600,600,600,0
|
|
20231107,123300,62719416,600,600,600,600,500
|
|
20231107,123200,62419416,605,605,605,605,0
|
|
20231107,123100,62419416,605,605,605,605,0
|
|
20231107,123000,62419416,605,605,605,605,0
|
|
20231107,122900,62419416,605,605,605,605,0
|
|
20231107,122800,62419416,605,605,605,605,1001
|
|
20231107,122700,61813811,606,606,606,606,0
|
|
20231107,122600,61813811,606,606,606,606,0
|
|
20231107,122500,61813811,606,606,606,606,0
|
|
20231107,122400,61813811,606,606,606,606,0
|
|
20231107,122300,61813811,606,606,606,606,0
|
|
20231107,122200,61813811,606,606,606,606,0
|
|
20231107,122100,61813811,606,606,606,606,0
|
|
20231107,122000,61813811,606,606,606,606,0
|
|
20231107,121900,61813811,606,606,606,606,0
|
|
20231107,121800,61813811,606,606,606,606,0
|
|
20231107,121700,61813811,606,606,606,606,0
|
|
20231107,121600,61813811,606,606,606,606,0
|
|
20231107,121500,61813811,606,606,606,606,0
|
|
20231107,121400,61813811,606,606,606,606,4
|
|
20231107,121300,61811387,608,600,608,600,3035
|
|
20231107,121200,59972130,600,600,600,600,0
|
|
20231107,121100,59972130,600,600,600,600,186
|
|
20231107,121000,59860530,600,600,600,600,4000
|
|
20231107,120900,57460530,600,600,600,600,5139
|
|
20231107,120800,54377130,601,601,601,601,50
|
|
20231107,120700,54347080,601,601,601,601,0
|
|
20231107,120600,54347080,601,601,601,601,482
|
|
20231107,120500,54057398,602,602,602,602,0
|
|
20231107,120400,54057398,602,602,602,602,0
|
|
20231107,120300,54057398,602,602,602,602,7800
|
|
20231107,120200,49361798,603,603,603,603,4
|
|
20231107,120100,49359386,603,603,603,603,4726
|
|
20231107,120000,46509608,604,604,604,604,100
|
|
20231107,115900,46449208,604,604,604,604,0
|
|
20231107,115800,46449208,604,604,604,604,0
|
|
20231107,115700,46449208,604,604,604,604,80
|
|
20231107,115600,46400888,604,604,604,604,3311
|
|
20231107,115500,44401044,605,605,605,605,0
|
|
20231107,115400,44401044,605,605,605,605,53
|
|
20231107,115300,44368979,605,605,605,605,0
|
|
20231107,115200,44368979,605,605,605,605,0
|
|
20231107,115100,44368979,605,605,605,605,0
|
|
20231107,115000,44368979,605,605,605,605,0
|
|
20231107,114900,44368979,605,605,605,605,0
|
|
20231107,114800,44368979,605,605,605,605,16
|
|
20231107,114700,44359299,606,606,606,606,5
|
|
20231107,114600,44356269,606,605,606,605,4039
|
|
20231107,114500,41912669,606,606,606,606,12
|
|
20231107,114400,41905397,606,606,606,606,1
|
|
20231107,114300,41904791,605,605,605,605,165
|
|
20231107,114200,41804966,606,606,606,606,0
|
|
20231107,114100,41804966,606,606,606,606,0
|
|
20231107,114000,41804966,606,606,606,606,0
|
|
20231107,113900,41804966,606,606,606,606,2
|
|
20231107,113800,41803754,605,605,605,605,0
|
|
20231107,113700,41803754,605,605,605,605,0
|
|
20231107,113600,41803754,605,605,605,605,165
|
|
20231107,113500,41703929,605,605,605,605,0
|
|
20231107,113400,41703929,605,605,605,605,0
|
|
20231107,113300,41703929,605,605,605,605,330
|
|
20231107,113200,41504279,606,606,606,606,0
|
|
20231107,113100,41504279,606,606,606,606,0
|
|
20231107,113000,41504279,606,606,606,606,0
|
|
20231107,112900,41504279,606,606,606,606,0
|
|
20231107,112800,41504279,606,606,606,606,0
|
|
20231107,112700,41504279,606,606,606,606,0
|
|
20231107,112600,41504279,606,606,606,606,0
|
|
20231107,112500,41504279,606,606,606,606,0
|
|
20231107,112400,41504279,606,606,606,606,0
|
|
20231107,112300,41504279,606,606,606,606,0
|
|
20231107,112200,41504279,606,606,606,606,0
|
|
20231107,112100,41504279,606,606,606,606,2220
|
|
20231107,112000,40158959,606,606,606,606,0
|
|
20231107,111900,40158959,606,606,606,606,0
|
|
20231107,111800,40158959,606,606,606,606,0
|
|
20231107,111700,40158959,606,606,606,606,0
|
|
20231107,111600,40158959,606,606,606,606,165
|
|
20231107,111500,40058969,607,607,607,607,0
|
|
20231107,111400,40058969,607,607,607,607,0
|
|
20231107,111300,40058969,607,607,607,607,0
|
|
20231107,111200,40058969,607,607,607,607,0
|
|
20231107,111100,40058969,607,607,607,607,48
|
|
20231107,111000,40029833,608,608,608,608,0
|
|
20231107,110900,40029833,608,608,608,608,0
|
|
20231107,110800,40029833,608,608,608,608,10
|
|
20231107,110700,40023753,607,607,607,607,0
|
|
20231107,110600,40023753,607,607,607,607,900
|
|
20231107,110500,39477453,607,607,607,607,0
|
|
20231107,110400,39477453,607,607,607,607,0
|
|
20231107,110300,39477453,607,607,607,607,318
|
|
20231107,110200,39284427,607,607,607,607,100
|
|
20231107,110100,39223727,607,607,607,607,165
|
|
20231107,110000,39123572,607,607,607,607,0
|
|
20231107,105900,39123572,607,607,607,607,0
|
|
20231107,105800,39123572,607,607,607,607,0
|
|
20231107,105700,39123572,607,607,607,607,0
|
|
20231107,105600,39123572,607,607,607,607,164
|
|
20231107,105500,39024024,607,607,607,607,0
|
|
20231107,105400,39024024,607,607,607,607,0
|
|
20231107,105300,39024024,607,607,607,607,0
|
|
20231107,105200,39024024,607,607,607,607,0
|
|
20231107,105100,39024024,607,607,607,607,165
|
|
20231107,105000,38923869,607,607,607,607,0
|
|
20231107,104900,38923869,607,607,607,607,0
|
|
20231107,104800,38923869,607,607,607,607,0
|
|
20231107,104700,38923869,607,607,607,607,0
|
|
20231107,104600,38923869,607,607,607,607,175
|
|
20231107,104500,38817644,608,608,608,608,100
|
|
20231107,104400,38756844,607,607,607,607,0
|
|
20231107,104300,38756844,607,607,607,607,0
|
|
20231107,104200,38756844,607,607,607,607,0
|
|
20231107,104100,38756844,607,607,607,607,165
|
|
20231107,104000,38656689,608,608,608,608,0
|
|
20231107,103900,38656689,608,606,608,606,839
|
|
20231107,103800,38147469,606,606,606,606,16
|
|
20231107,103700,38137773,606,606,606,606,0
|
|
20231107,103600,38137773,606,606,606,606,33
|
|
20231107,103500,38117775,608,608,608,608,0
|
|
20231107,103400,38117775,608,608,608,608,0
|
|
20231107,103300,38117775,608,608,608,608,0
|
|
20231107,103200,38117775,608,608,608,608,0
|
|
20231107,103100,38117775,608,608,608,608,0
|
|
20231107,103000,38117775,608,608,608,608,7
|
|
20231107,102900,38113519,608,608,608,608,0
|
|
20231107,102800,38113519,608,608,608,608,0
|
|
20231107,102700,38113519,608,608,608,608,2
|
|
20231107,102600,38112303,606,606,606,606,0
|
|
20231107,102500,38112303,606,606,606,606,0
|
|
20231107,102400,38112303,606,606,606,606,16
|
|
20231107,102300,38102607,606,606,606,606,0
|
|
20231107,102200,38102607,606,606,606,606,0
|
|
20231107,102100,38102607,606,606,606,606,0
|
|
20231107,102000,38102607,606,606,606,606,12336
|
|
20231107,101900,30626991,606,606,606,606,1
|
|
20231107,101800,30626385,606,606,606,606,0
|
|
20231107,101700,30626385,606,606,606,606,825
|
|
20231107,101600,30126435,606,606,606,606,0
|
|
20231107,101500,30126435,606,606,606,606,0
|
|
20231107,101400,30126435,606,606,606,606,0
|
|
20231107,101300,30126435,606,606,606,606,3
|
|
20231107,101200,30124617,606,607,607,606,3798
|
|
20231107,101100,27823005,606,606,606,606,165
|
|
20231107,101000,27723015,606,607,607,606,980
|
|
20231107,100900,27128159,607,607,607,607,0
|
|
20231107,100800,27128159,607,607,607,607,64
|
|
20231107,100700,27089311,607,606,607,606,1247
|
|
20231107,100600,26333528,608,608,608,608,0
|
|
20231107,100500,26333528,608,608,608,608,1
|
|
20231107,100400,26332920,608,608,608,608,1
|
|
20231107,100300,26332312,609,609,609,609,0
|
|
20231107,100200,26332312,609,609,609,609,0
|
|
20231107,100100,26332312,609,609,609,609,1
|
|
20231107,100000,26331703,606,606,606,606,0
|
|
20231107,095900,26331703,606,606,606,606,957
|
|
20231107,095800,25751761,606,606,606,606,0
|
|
20231107,095700,25751761,606,606,606,606,0
|
|
20231107,095600,25751761,606,606,606,606,0
|
|
20231107,095500,25751761,606,606,606,606,165
|
|
20231107,095400,25651771,606,606,606,606,107
|
|
20231107,095300,25586929,606,606,606,606,1616
|
|
20231107,095200,24607633,607,607,607,607,2
|
|
20231107,095100,24606419,607,607,607,607,0
|
|
20231107,095000,24606419,607,607,607,607,0
|
|
20231107,094900,24606419,607,607,607,607,507
|
|
20231107,094800,24298670,607,607,607,607,0
|
|
20231107,094700,24298670,607,607,607,607,0
|
|
20231107,094600,24298670,607,607,607,607,165
|
|
20231107,094500,24198515,608,608,608,608,0
|
|
20231107,094400,24198515,608,607,608,607,825
|
|
20231107,094300,23697739,608,608,608,607,529
|
|
20231107,094200,23376131,609,609,609,609,0
|
|
20231107,094100,23376131,609,609,609,609,1
|
|
20231107,094000,23375522,610,609,610,609,611
|
|
20231107,093900,23003403,609,609,609,609,601
|
|
20231107,093800,22637394,609,609,609,609,11
|
|
20231107,093700,22630695,609,608,609,608,1082
|
|
20231107,093600,21972838,609,609,609,609,5904
|
|
20231107,093500,18377302,610,610,610,610,0
|
|
20231107,093400,18377302,610,610,610,610,1
|
|
20231107,093300,18376692,611,611,611,611,9
|
|
20231107,093200,18371193,611,610,611,610,17
|
|
20231107,093100,18360819,610,610,610,610,252
|
|
20231107,093000,18207099,610,610,610,610,48
|
|
20231107,092900,18177819,610,610,610,610,0
|
|
20231107,092800,18177819,610,610,610,610,0
|
|
20231107,092700,18177819,610,610,610,610,3
|
|
20231107,092600,18175989,609,610,610,609,281
|
|
20231107,092500,18004744,611,611,611,611,0
|
|
20231107,092400,18004744,611,610,611,610,4
|
|
20231107,092300,18002303,610,610,610,610,0
|
|
20231107,092200,18002303,610,610,610,610,2000
|
|
20231107,092100,16782303,610,610,610,610,0
|
|
20231107,092000,16782303,610,610,610,610,620
|
|
20231107,091900,16404103,610,610,610,610,1000
|
|
20231107,091800,15794103,611,611,611,611,0
|
|
20231107,091700,15794103,611,611,611,611,15
|
|
20231107,091600,15784938,610,610,610,610,0
|
|
20231107,091500,15784938,610,610,610,610,0
|
|
20231107,091400,15784938,610,610,610,610,0
|
|
20231107,091300,15784938,610,610,610,610,1
|
|
20231107,091200,15784328,610,612,612,610,4546
|
|
20231107,091100,13004338,612,612,612,612,3
|
|
20231107,091000,13002502,610,611,611,610,4135
|
|
20231107,090900,10479952,612,612,612,612,1298
|
|
20231107,090800,9685576,612,612,612,612,469
|
|
20231107,090700,9398548,611,610,611,610,734
|
|
20231107,090600,8950774,611,611,611,611,280
|
|
20231107,090500,8779694,612,611,613,611,2510
|
|
20231107,090400,7243499,610,610,610,610,2364
|
|
20231107,090300,5801459,611,609,611,609,368
|
|
20231107,090200,5577327,612,609,612,609,3588
|
|
20231107,090100,3392226,610,611,611,610,4946
|
|
20231107,090000,375150,610,610,610,610,615
|