580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183700,52113865,603,603,603,603,6030
|
|
20231114,183600,52113865,603,603,603,603,0
|
|
20231114,183500,52113865,603,603,603,603,0
|
|
20231114,183400,52113865,603,603,603,603,0
|
|
20231114,183300,52113865,603,603,603,603,0
|
|
20231114,183200,52113865,603,603,603,603,0
|
|
20231114,183100,52113865,603,603,603,603,0
|
|
20231114,183000,52113865,603,603,603,603,0
|
|
20231114,182900,52113865,603,603,603,603,0
|
|
20231114,182800,52113865,603,603,603,603,0
|
|
20231114,182700,52113865,603,603,603,603,0
|
|
20231114,182600,52113865,603,603,603,603,0
|
|
20231114,182500,52113865,603,603,603,603,0
|
|
20231114,182400,52113865,603,603,603,603,0
|
|
20231114,182300,52113865,603,603,603,603,0
|
|
20231114,182200,52113865,603,603,603,603,0
|
|
20231114,182100,52113865,603,603,603,603,0
|
|
20231114,182000,52113865,603,603,603,603,0
|
|
20231114,181900,52113865,603,603,603,603,0
|
|
20231114,181800,52113865,603,603,603,603,0
|
|
20231114,181700,52113865,603,603,603,603,0
|
|
20231114,181600,52113865,603,603,603,603,0
|
|
20231114,181500,52113865,603,603,603,603,0
|
|
20231114,181400,52113865,603,603,603,603,0
|
|
20231114,181300,52113865,603,603,603,603,0
|
|
20231114,181200,52113865,603,603,603,603,0
|
|
20231114,181100,52113865,603,603,603,603,0
|
|
20231114,181000,52113865,603,603,603,603,0
|
|
20231114,180900,52113865,603,603,603,603,0
|
|
20231114,180800,52113865,603,603,603,603,0
|
|
20231114,180700,52113865,603,603,603,603,6030
|
|
20231114,180600,52113865,603,603,603,603,0
|
|
20231114,180500,52113865,603,603,603,603,0
|
|
20231114,180400,52113865,603,603,603,603,0
|
|
20231114,180300,52113865,603,603,603,603,0
|
|
20231114,180200,52113865,603,603,603,603,0
|
|
20231114,180100,52113865,603,603,603,603,0
|
|
20231114,180000,52113865,603,603,603,603,0
|
|
20231114,175900,52113865,603,603,603,603,0
|
|
20231114,175800,52113865,603,603,603,603,0
|
|
20231114,175700,52113865,603,603,603,603,0
|
|
20231114,175600,52113865,603,603,603,603,0
|
|
20231114,175500,52113865,603,603,603,603,0
|
|
20231114,175400,52113865,603,603,603,603,0
|
|
20231114,175300,52113865,603,603,603,603,0
|
|
20231114,175200,52113865,603,603,603,603,0
|
|
20231114,175100,52113865,603,603,603,603,0
|
|
20231114,175000,52113865,603,603,603,603,0
|
|
20231114,174900,52113865,603,603,603,603,0
|
|
20231114,174800,52113865,603,603,603,603,0
|
|
20231114,174700,52113865,603,603,603,603,0
|
|
20231114,174600,52113865,603,603,603,603,0
|
|
20231114,174500,52113865,603,603,603,603,0
|
|
20231114,174400,52113865,603,603,603,603,0
|
|
20231114,174300,52113865,603,603,603,603,0
|
|
20231114,174200,52113865,603,603,603,603,0
|
|
20231114,174100,52113865,603,603,603,603,0
|
|
20231114,174000,52113865,603,603,603,603,0
|
|
20231114,173900,52113865,603,603,603,603,0
|
|
20231114,173800,52113865,603,603,603,603,0
|
|
20231114,173700,52113865,603,603,603,603,6030
|
|
20231114,173600,52113865,603,603,603,603,0
|
|
20231114,173500,52113865,603,603,603,603,0
|
|
20231114,173400,52113865,603,603,603,603,0
|
|
20231114,173300,52113865,603,603,603,603,0
|
|
20231114,173200,52113865,603,603,603,603,0
|
|
20231114,173100,52113865,603,603,603,603,0
|
|
20231114,173000,52113865,603,603,603,603,0
|
|
20231114,172900,52113865,603,603,603,603,0
|
|
20231114,172800,52113865,603,603,603,603,0
|
|
20231114,172700,52113865,603,603,603,603,0
|
|
20231114,172600,52113865,603,603,603,603,0
|
|
20231114,172500,52113865,603,603,603,603,0
|
|
20231114,172400,52113865,603,603,603,603,0
|
|
20231114,172300,52113865,603,603,603,603,0
|
|
20231114,172200,52113865,603,603,603,603,0
|
|
20231114,172100,52113865,603,603,603,603,0
|
|
20231114,172000,52113865,603,603,603,603,0
|
|
20231114,171900,52113865,603,603,603,603,0
|
|
20231114,171800,52113865,603,603,603,603,0
|
|
20231114,171700,52113865,603,603,603,603,0
|
|
20231114,171600,52113865,603,603,603,603,0
|
|
20231114,171500,52113865,603,603,603,603,0
|
|
20231114,171400,52113865,603,603,603,603,0
|
|
20231114,171300,52113865,603,603,603,603,0
|
|
20231114,171200,52113865,603,603,603,603,0
|
|
20231114,171100,52113865,603,603,603,603,0
|
|
20231114,171000,52113865,603,603,603,603,0
|
|
20231114,170900,52113865,603,603,603,603,0
|
|
20231114,170800,52113865,603,603,603,603,0
|
|
20231114,170700,52113865,603,603,603,603,6030
|
|
20231114,170600,52113865,603,603,603,603,0
|
|
20231114,170500,52113865,603,603,603,603,0
|
|
20231114,170400,52113865,603,603,603,603,0
|
|
20231114,170300,52113865,603,603,603,603,0
|
|
20231114,170200,52113865,603,603,603,603,0
|
|
20231114,170100,52113865,603,603,603,603,0
|
|
20231114,170000,52113865,603,603,603,603,0
|
|
20231114,165900,52113865,603,603,603,603,0
|
|
20231114,165800,52113865,603,603,603,603,0
|
|
20231114,165700,52113865,603,603,603,603,0
|
|
20231114,165600,52113865,603,603,603,603,0
|
|
20231114,165500,52113865,603,603,603,603,0
|
|
20231114,165400,52113865,603,603,603,603,0
|
|
20231114,165300,52113865,603,603,603,603,0
|
|
20231114,165200,52113865,603,603,603,603,0
|
|
20231114,165100,52113865,603,603,603,603,0
|
|
20231114,165000,52113865,603,603,603,603,0
|
|
20231114,164900,52113865,603,603,603,603,0
|
|
20231114,164800,52113865,603,603,603,603,0
|
|
20231114,164700,52113865,603,603,603,603,0
|
|
20231114,164600,52113865,603,603,603,603,0
|
|
20231114,164500,52113865,603,603,603,603,0
|
|
20231114,164400,52113865,603,603,603,603,0
|
|
20231114,164300,52113865,603,603,603,603,0
|
|
20231114,164200,52113865,603,603,603,603,0
|
|
20231114,164100,52113865,603,603,603,603,0
|
|
20231114,164000,52113865,603,603,603,603,0
|
|
20231114,163900,52113865,603,603,603,603,0
|
|
20231114,163800,52113865,603,603,603,603,0
|
|
20231114,163700,52113865,603,603,603,603,6030
|
|
20231114,163600,52113865,603,603,603,603,0
|
|
20231114,163500,52113865,603,603,603,603,0
|
|
20231114,163400,52113865,603,603,603,603,0
|
|
20231114,163300,52113865,603,603,603,603,0
|
|
20231114,163200,52113865,603,603,603,603,0
|
|
20231114,163100,52113865,603,603,603,603,0
|
|
20231114,163000,52113865,603,603,603,603,0
|
|
20231114,162900,52113865,603,603,603,603,0
|
|
20231114,162800,52113865,603,603,603,603,0
|
|
20231114,162700,52113865,603,603,603,603,0
|
|
20231114,162600,52113865,603,603,603,603,0
|
|
20231114,162500,52113865,603,603,603,603,0
|
|
20231114,162400,52113865,603,603,603,603,0
|
|
20231114,162300,52113865,603,603,603,603,0
|
|
20231114,162200,52113865,603,603,603,603,0
|
|
20231114,162100,52113865,603,603,603,603,0
|
|
20231114,162000,52113865,603,603,603,603,0
|
|
20231114,161900,52113865,603,603,603,603,0
|
|
20231114,161800,52113865,603,603,603,603,0
|
|
20231114,161700,52113865,603,603,603,603,0
|
|
20231114,161600,52113865,603,603,603,603,0
|
|
20231114,161500,52113865,603,603,603,603,0
|
|
20231114,161400,52113865,603,603,603,603,0
|
|
20231114,161300,52113865,603,603,603,603,0
|
|
20231114,161200,52113865,603,603,603,603,0
|
|
20231114,161100,52113865,603,603,603,603,0
|
|
20231114,161000,52113865,603,603,603,603,0
|
|
20231114,160900,52113865,603,603,603,603,0
|
|
20231114,160800,52113865,603,603,603,603,0
|
|
20231114,160700,52113865,603,603,603,603,6030
|
|
20231114,160600,52113865,603,603,603,603,0
|
|
20231114,160500,52113865,603,603,603,603,0
|
|
20231114,160400,52113865,603,603,603,603,0
|
|
20231114,160300,52113865,603,603,603,603,0
|
|
20231114,160200,52113865,603,603,603,603,0
|
|
20231114,160100,52113865,603,603,603,603,0
|
|
20231114,160000,52113865,603,603,603,603,0
|
|
20231114,155900,52113865,603,603,603,603,0
|
|
20231114,155800,52113865,603,603,603,603,0
|
|
20231114,155700,52113865,603,603,603,603,0
|
|
20231114,155600,52113865,603,603,603,603,0
|
|
20231114,155500,52113865,603,603,603,603,0
|
|
20231114,155400,52113865,603,603,603,603,0
|
|
20231114,155300,52113865,603,603,603,603,0
|
|
20231114,155200,52113865,603,603,603,603,0
|
|
20231114,155100,52113865,603,603,603,603,0
|
|
20231114,155000,52113865,603,603,603,603,0
|
|
20231114,154900,52113865,603,603,603,603,0
|
|
20231114,154800,52113865,603,603,603,603,0
|
|
20231114,154700,52113865,603,603,603,603,0
|
|
20231114,154600,52113865,603,603,603,603,0
|
|
20231114,154500,52113865,603,603,603,603,0
|
|
20231114,154400,52113865,603,603,603,603,0
|
|
20231114,154300,52113865,603,603,603,603,0
|
|
20231114,154200,52113865,603,603,603,603,0
|
|
20231114,154100,52113865,603,603,603,603,0
|
|
20231114,154000,52113865,603,603,603,603,0
|
|
20231114,153900,52113865,603,603,603,603,0
|
|
20231114,153800,52113865,603,603,603,603,0
|
|
20231114,153700,52113865,603,603,603,603,6030
|
|
20231114,153600,52113865,603,603,603,603,0
|
|
20231114,153500,52113865,603,603,603,603,0
|
|
20231114,153400,52113865,603,603,603,603,0
|
|
20231114,153300,52113865,603,603,603,603,0
|
|
20231114,153200,52113865,603,603,603,603,0
|
|
20231114,153100,52113865,603,603,603,603,0
|
|
20231114,153000,52113865,603,603,603,603,6030
|
|
20231114,152900,48477775,607,607,607,607,0
|
|
20231114,152800,48477775,607,607,607,607,0
|
|
20231114,152700,48477775,607,607,607,607,0
|
|
20231114,152600,48477775,607,607,607,607,0
|
|
20231114,152500,48477775,607,607,607,607,0
|
|
20231114,152400,48477775,607,607,607,607,0
|
|
20231114,152300,48477775,607,607,607,607,0
|
|
20231114,152200,48477775,607,607,607,607,0
|
|
20231114,152100,48477775,607,607,607,607,0
|
|
20231114,152000,48477775,607,607,607,607,0
|
|
20231114,151900,48477775,607,607,607,607,3
|
|
20231114,151800,48475954,605,606,606,605,150
|
|
20231114,151700,48385198,607,607,607,607,0
|
|
20231114,151600,48385198,607,607,607,607,8
|
|
20231114,151500,48380342,607,607,607,607,0
|
|
20231114,151400,48380342,607,607,607,607,3
|
|
20231114,151300,48378521,606,606,606,606,0
|
|
20231114,151200,48378521,606,606,606,606,0
|
|
20231114,151100,48378521,606,606,606,606,0
|
|
20231114,151000,48378521,606,606,606,606,0
|
|
20231114,150900,48378521,606,606,606,606,0
|
|
20231114,150800,48378521,606,606,606,606,0
|
|
20231114,150700,48378521,606,606,606,606,1968
|
|
20231114,150600,47185913,606,606,606,606,0
|
|
20231114,150500,47185913,606,606,606,606,0
|
|
20231114,150400,47185913,606,606,606,606,0
|
|
20231114,150300,47185913,606,606,606,606,7
|
|
20231114,150200,47181671,606,606,606,606,0
|
|
20231114,150100,47181671,606,606,606,606,0
|
|
20231114,150000,47181671,606,606,606,606,0
|
|
20231114,145900,47181671,606,606,606,606,0
|
|
20231114,145800,47181671,606,606,606,606,1
|
|
20231114,145700,47181065,606,605,606,604,1564
|
|
20231114,145600,46235707,605,605,605,605,0
|
|
20231114,145500,46235707,605,605,605,605,1300
|
|
20231114,145400,45449207,604,604,604,604,1000
|
|
20231114,145300,44845207,606,606,606,606,0
|
|
20231114,145200,44845207,606,606,606,606,0
|
|
20231114,145100,44845207,606,606,606,606,0
|
|
20231114,145000,44845207,606,606,606,606,1
|
|
20231114,144900,44844601,606,606,606,606,13
|
|
20231114,144800,44836723,606,606,606,606,5
|
|
20231114,144700,44833693,606,606,606,606,1
|
|
20231114,144600,44833087,606,606,606,606,0
|
|
20231114,144500,44833087,606,606,606,606,0
|
|
20231114,144400,44833087,606,606,606,606,0
|
|
20231114,144300,44833087,606,606,606,606,0
|
|
20231114,144200,44833087,606,606,606,606,0
|
|
20231114,144100,44833087,606,606,606,606,0
|
|
20231114,144000,44833087,606,606,606,606,3
|
|
20231114,143900,44831269,604,605,605,604,3496
|
|
20231114,143800,42719611,607,607,607,607,0
|
|
20231114,143700,42719611,607,607,607,607,0
|
|
20231114,143600,42719611,607,607,607,607,0
|
|
20231114,143500,42719611,607,607,607,607,0
|
|
20231114,143400,42719611,607,607,607,607,0
|
|
20231114,143300,42719611,607,607,607,607,0
|
|
20231114,143200,42719611,607,607,607,607,0
|
|
20231114,143100,42719611,607,607,607,607,0
|
|
20231114,143000,42719611,607,607,607,607,0
|
|
20231114,142900,42719611,607,607,607,607,0
|
|
20231114,142800,42719611,607,607,607,607,0
|
|
20231114,142700,42719611,607,607,607,607,0
|
|
20231114,142600,42719611,607,607,607,607,0
|
|
20231114,142500,42719611,607,607,607,607,0
|
|
20231114,142400,42719611,607,607,607,607,0
|
|
20231114,142300,42719611,607,607,607,607,0
|
|
20231114,142200,42719611,607,607,607,607,0
|
|
20231114,142100,42719611,607,607,607,607,0
|
|
20231114,142000,42719611,607,607,607,607,0
|
|
20231114,141900,42719611,607,607,607,607,0
|
|
20231114,141800,42719611,607,607,607,607,0
|
|
20231114,141700,42719611,607,607,607,607,2
|
|
20231114,141600,42718397,604,604,604,604,0
|
|
20231114,141500,42718397,604,604,604,604,0
|
|
20231114,141400,42718397,604,604,604,604,0
|
|
20231114,141300,42718397,604,604,604,604,0
|
|
20231114,141200,42718397,604,604,604,604,0
|
|
20231114,141100,42718397,604,604,604,604,100
|
|
20231114,141000,42657997,604,604,604,604,0
|
|
20231114,140900,42657997,604,605,605,604,753
|
|
20231114,140800,42202439,607,607,607,607,3
|
|
20231114,140700,42200618,605,605,605,605,0
|
|
20231114,140600,42200618,605,605,605,605,0
|
|
20231114,140500,42200618,605,605,605,605,0
|
|
20231114,140400,42200618,605,605,605,605,0
|
|
20231114,140300,42200618,605,605,605,605,0
|
|
20231114,140200,42200618,605,605,605,605,0
|
|
20231114,140100,42200618,605,605,605,605,0
|
|
20231114,140000,42200618,605,607,607,605,2
|
|
20231114,135900,42199406,607,607,607,607,3
|
|
20231114,135800,42197585,606,606,606,606,491
|
|
20231114,135700,41900039,606,606,606,606,509
|
|
20231114,135600,41591585,608,608,608,608,1
|
|
20231114,135500,41590977,606,606,606,606,500
|
|
20231114,135400,41287977,607,607,607,607,0
|
|
20231114,135300,41287977,607,607,607,607,0
|
|
20231114,135200,41287977,607,607,607,607,0
|
|
20231114,135100,41287977,607,607,607,607,0
|
|
20231114,135000,41287977,607,607,607,607,0
|
|
20231114,134900,41287977,607,607,607,607,0
|
|
20231114,134800,41287977,607,607,607,607,0
|
|
20231114,134700,41287977,607,607,607,607,18
|
|
20231114,134600,41277051,607,607,607,607,146
|
|
20231114,134500,41188429,608,608,608,608,35
|
|
20231114,134400,41167149,608,608,608,608,0
|
|
20231114,134300,41167149,608,608,608,608,118
|
|
20231114,134200,41095405,608,608,608,608,0
|
|
20231114,134100,41095405,608,608,608,608,0
|
|
20231114,134000,41095405,608,608,608,608,0
|
|
20231114,133900,41095405,608,608,608,608,0
|
|
20231114,133800,41095405,608,608,608,608,0
|
|
20231114,133700,41095405,608,608,608,608,0
|
|
20231114,133600,41095405,608,608,608,608,118
|
|
20231114,133500,41023661,608,608,608,608,118
|
|
20231114,133400,40951917,608,608,608,608,0
|
|
20231114,133300,40951917,608,608,608,608,0
|
|
20231114,133200,40951917,608,608,608,608,0
|
|
20231114,133100,40951917,608,608,608,608,0
|
|
20231114,133000,40951917,608,608,608,608,0
|
|
20231114,132900,40951917,608,608,608,608,0
|
|
20231114,132800,40951917,608,608,608,608,0
|
|
20231114,132700,40951917,608,608,608,608,149
|
|
20231114,132600,40861325,609,609,609,609,118
|
|
20231114,132500,40789463,608,608,608,608,0
|
|
20231114,132400,40789463,608,608,608,608,863
|
|
20231114,132300,40264759,608,608,608,608,0
|
|
20231114,132200,40264759,608,608,608,608,0
|
|
20231114,132100,40264759,608,609,609,608,137
|
|
20231114,132000,40181462,609,608,609,608,635
|
|
20231114,131900,39795381,608,608,608,608,236
|
|
20231114,131800,39651893,608,608,608,608,0
|
|
20231114,131700,39651893,608,608,608,608,5
|
|
20231114,131600,39648853,608,608,608,608,125
|
|
20231114,131500,39572853,609,609,609,609,0
|
|
20231114,131400,39572853,609,609,609,609,0
|
|
20231114,131300,39572853,609,609,609,609,1
|
|
20231114,131200,39572244,609,609,609,609,0
|
|
20231114,131100,39572244,609,609,609,609,0
|
|
20231114,131000,39572244,609,609,609,609,0
|
|
20231114,130900,39572244,609,609,609,609,174
|
|
20231114,130800,39466278,609,609,609,609,0
|
|
20231114,130700,39466278,609,609,609,609,118
|
|
20231114,130600,39394416,609,609,609,609,0
|
|
20231114,130500,39394416,609,609,609,609,118
|
|
20231114,130400,39322554,609,609,609,609,0
|
|
20231114,130300,39322554,609,609,609,609,0
|
|
20231114,130200,39322554,609,609,609,609,118
|
|
20231114,130100,39250692,609,609,609,609,0
|
|
20231114,130000,39250692,609,609,609,609,0
|
|
20231114,125900,39250692,609,609,609,609,0
|
|
20231114,125800,39250692,609,609,609,609,0
|
|
20231114,125700,39250692,609,609,609,609,0
|
|
20231114,125600,39250692,609,609,609,609,117
|
|
20231114,125500,39179439,609,609,609,609,0
|
|
20231114,125400,39179439,609,609,609,609,0
|
|
20231114,125300,39179439,609,609,609,609,0
|
|
20231114,125200,39179439,609,609,609,609,100
|
|
20231114,125100,39118539,609,609,609,609,118
|
|
20231114,125000,39046677,608,608,608,608,0
|
|
20231114,124900,39046677,608,608,608,608,0
|
|
20231114,124800,39046677,608,608,608,608,0
|
|
20231114,124700,39046677,608,608,608,608,0
|
|
20231114,124600,39046677,608,608,608,608,0
|
|
20231114,124500,39046677,608,608,608,608,0
|
|
20231114,124400,39046677,608,608,608,608,527
|
|
20231114,124300,38726261,608,608,608,608,0
|
|
20231114,124200,38726261,608,608,608,608,118
|
|
20231114,124100,38654517,608,608,608,608,0
|
|
20231114,124000,38654517,608,608,608,608,586
|
|
20231114,123900,38298229,608,608,608,608,0
|
|
20231114,123800,38298229,608,608,608,608,0
|
|
20231114,123700,38298229,608,608,608,608,1414
|
|
20231114,123600,37438517,609,609,609,609,118
|
|
20231114,123500,37366655,609,609,609,609,0
|
|
20231114,123400,37366655,609,609,609,609,0
|
|
20231114,123300,37366655,609,609,609,609,0
|
|
20231114,123200,37366655,609,609,609,609,17
|
|
20231114,123100,37356302,609,609,609,609,118
|
|
20231114,123000,37284440,608,608,608,608,2070
|
|
20231114,122900,36025880,608,608,608,608,0
|
|
20231114,122800,36025880,608,608,608,608,35
|
|
20231114,122700,36004600,609,609,609,609,119
|
|
20231114,122600,35932129,608,608,608,608,0
|
|
20231114,122500,35932129,608,608,608,608,0
|
|
20231114,122400,35932129,608,608,608,608,1475
|
|
20231114,122300,35035329,609,609,609,608,4011
|
|
20231114,122200,32596630,608,608,608,608,1725
|
|
20231114,122100,31547830,609,609,609,609,118
|
|
20231114,122000,31475968,609,609,609,609,0
|
|
20231114,121900,31475968,609,609,609,609,0
|
|
20231114,121800,31475968,609,609,609,609,0
|
|
20231114,121700,31475968,609,609,609,609,232
|
|
20231114,121600,31334680,610,610,610,610,118
|
|
20231114,121500,31262700,610,610,610,610,0
|
|
20231114,121400,31262700,610,610,610,610,1
|
|
20231114,121300,31262090,610,610,610,610,0
|
|
20231114,121200,31262090,610,610,610,610,236
|
|
20231114,121100,31118130,609,609,609,609,0
|
|
20231114,121000,31118130,609,609,609,609,0
|
|
20231114,120900,31118130,609,609,609,609,0
|
|
20231114,120800,31118130,609,609,609,609,650
|
|
20231114,120700,30722280,609,611,611,609,3886
|
|
20231114,120600,28355676,611,611,611,611,2
|
|
20231114,120500,28354454,610,610,610,610,1444
|
|
20231114,120400,27473614,610,610,610,610,3716
|
|
20231114,120300,25206854,611,610,611,610,157
|
|
20231114,120200,25110966,610,610,610,610,39
|
|
20231114,120100,25087176,611,611,611,611,118
|
|
20231114,120000,25015078,611,611,611,611,2
|
|
20231114,115900,25013856,612,612,612,612,1
|
|
20231114,115800,25013244,612,611,612,611,302
|
|
20231114,115700,24828720,611,611,611,611,400
|
|
20231114,115600,24584320,611,611,611,611,117
|
|
20231114,115500,24512833,611,612,612,610,1271
|
|
20231114,115400,23735599,612,612,612,612,1
|
|
20231114,115300,23734987,612,612,612,612,0
|
|
20231114,115200,23734987,612,612,612,612,2
|
|
20231114,115100,23733763,612,612,612,612,118
|
|
20231114,115000,23661547,612,612,612,612,1
|
|
20231114,114900,23660935,611,611,611,611,17
|
|
20231114,114800,23650548,611,611,611,611,2
|
|
20231114,114700,23649326,611,611,611,611,32
|
|
20231114,114600,23629774,611,611,611,611,0
|
|
20231114,114500,23629774,611,611,611,611,0
|
|
20231114,114400,23629774,611,611,611,611,0
|
|
20231114,114300,23629774,611,612,612,611,550
|
|
20231114,114200,23293674,612,611,612,611,1102
|
|
20231114,114100,22620252,611,610,611,610,1879
|
|
20231114,114000,21473944,609,609,609,609,1339
|
|
20231114,113900,20658493,609,609,609,609,156
|
|
20231114,113800,20563489,608,608,608,608,100
|
|
20231114,113700,20502689,609,609,609,609,0
|
|
20231114,113600,20502689,609,608,609,608,1745
|
|
20231114,113500,19441719,607,607,607,607,50
|
|
20231114,113400,19411369,607,607,607,607,602
|
|
20231114,113300,19045955,608,608,608,608,354
|
|
20231114,113200,18830723,608,608,608,608,0
|
|
20231114,113100,18830723,608,608,608,608,0
|
|
20231114,113000,18830723,608,608,608,608,1
|
|
20231114,112900,18830115,607,607,607,607,587
|
|
20231114,112800,18473806,607,606,607,606,1005
|
|
20231114,112700,17864771,606,606,606,606,0
|
|
20231114,112600,17864771,606,606,606,606,113
|
|
20231114,112500,17796293,606,606,606,606,1000
|
|
20231114,112400,17190293,606,606,606,606,2000
|
|
20231114,112300,15978293,606,606,606,606,1892
|
|
20231114,112200,14831741,606,606,606,606,0
|
|
20231114,112100,14831741,606,606,606,606,0
|
|
20231114,112000,14831741,606,607,607,606,2
|
|
20231114,111900,14830528,606,606,606,606,2
|
|
20231114,111800,14829316,607,607,607,607,0
|
|
20231114,111700,14829316,607,607,607,607,500
|
|
20231114,111600,14525816,607,607,607,607,118
|
|
20231114,111500,14454190,606,606,606,606,402
|
|
20231114,111400,14210578,606,606,606,606,0
|
|
20231114,111300,14210578,606,606,606,606,148
|
|
20231114,111200,14120890,607,606,607,606,1101
|
|
20231114,111100,13453683,606,606,606,606,618
|
|
20231114,111000,13079175,606,606,606,606,0
|
|
20231114,110900,13079175,606,606,606,606,0
|
|
20231114,110800,13079175,606,606,606,606,0
|
|
20231114,110700,13079175,606,606,606,606,0
|
|
20231114,110600,13079175,606,606,606,606,118
|
|
20231114,110500,13007667,604,604,604,604,0
|
|
20231114,110400,13007667,604,604,604,604,0
|
|
20231114,110300,13007667,604,604,604,604,0
|
|
20231114,110200,13007667,604,604,604,604,0
|
|
20231114,110100,13007667,604,604,604,604,0
|
|
20231114,110000,13007667,604,604,604,604,2
|
|
20231114,105900,13006459,604,604,604,604,500
|
|
20231114,105800,12704459,605,605,605,605,2432
|
|
20231114,105700,11233099,604,604,604,604,0
|
|
20231114,105600,11233099,604,604,604,604,310
|
|
20231114,105500,11045859,605,605,605,605,72
|
|
20231114,105400,11002299,605,605,605,605,0
|
|
20231114,105300,11002299,605,605,605,605,3
|
|
20231114,105200,11000484,605,605,605,605,0
|
|
20231114,105100,11000484,605,605,605,605,354
|
|
20231114,105000,10786314,605,605,605,605,10
|
|
20231114,104900,10780264,605,605,605,605,0
|
|
20231114,104800,10780264,605,605,605,605,0
|
|
20231114,104700,10780264,605,605,605,605,0
|
|
20231114,104600,10780264,605,605,605,605,0
|
|
20231114,104500,10780264,605,605,605,605,2
|
|
20231114,104400,10779054,605,605,605,605,0
|
|
20231114,104300,10779054,605,605,605,605,1174
|
|
20231114,104200,10068784,605,605,605,605,80
|
|
20231114,104100,10020384,605,605,605,605,0
|
|
20231114,104000,10020384,605,605,605,605,0
|
|
20231114,103900,10020384,605,605,605,605,0
|
|
20231114,103800,10020384,605,605,605,605,118
|
|
20231114,103700,9948994,605,605,605,605,0
|
|
20231114,103600,9948994,605,605,605,605,0
|
|
20231114,103500,9948994,605,605,605,605,0
|
|
20231114,103400,9948994,605,605,605,605,0
|
|
20231114,103300,9948994,605,605,605,605,0
|
|
20231114,103200,9948994,605,605,605,605,0
|
|
20231114,103100,9948994,605,605,605,605,236
|
|
20231114,103000,9806214,604,604,604,604,0
|
|
20231114,102900,9806214,604,604,604,604,0
|
|
20231114,102800,9806214,604,604,604,604,100
|
|
20231114,102700,9745814,605,605,605,605,0
|
|
20231114,102600,9745814,605,605,605,605,0
|
|
20231114,102500,9745814,605,605,605,605,50
|
|
20231114,102400,9715564,605,605,605,605,0
|
|
20231114,102300,9715564,605,605,605,605,0
|
|
20231114,102200,9715564,605,605,605,605,0
|
|
20231114,102100,9715564,605,605,605,605,118
|
|
20231114,102000,9644174,604,604,604,604,0
|
|
20231114,101900,9644174,604,604,604,604,0
|
|
20231114,101800,9644174,604,604,604,604,115
|
|
20231114,101700,9574714,604,604,604,604,0
|
|
20231114,101600,9574714,604,604,604,604,10
|
|
20231114,101500,9568674,604,604,604,604,0
|
|
20231114,101400,9568674,604,604,604,604,0
|
|
20231114,101300,9568674,604,604,604,604,0
|
|
20231114,101200,9568674,604,604,604,604,1644
|
|
20231114,101100,8575698,604,604,604,604,0
|
|
20231114,101000,8575698,604,604,604,604,0
|
|
20231114,100900,8575698,604,604,604,604,0
|
|
20231114,100800,8575698,604,604,604,604,0
|
|
20231114,100700,8575698,604,604,604,604,0
|
|
20231114,100600,8575698,604,604,604,604,0
|
|
20231114,100500,8575698,604,604,604,604,0
|
|
20231114,100400,8575698,604,604,604,604,0
|
|
20231114,100300,8575698,604,604,604,604,0
|
|
20231114,100200,8575698,604,604,604,604,0
|
|
20231114,100100,8575698,604,604,604,604,0
|
|
20231114,100000,8575698,604,604,604,604,5
|
|
20231114,095900,8572678,605,605,605,605,0
|
|
20231114,095800,8572678,605,605,605,605,0
|
|
20231114,095700,8572678,605,605,605,605,120
|
|
20231114,095600,8500078,603,604,604,603,1000
|
|
20231114,095500,7897072,604,604,604,604,70
|
|
20231114,095400,7854792,605,605,605,605,1149
|
|
20231114,095300,7159647,605,605,605,605,0
|
|
20231114,095200,7159647,605,605,605,605,0
|
|
20231114,095100,7159647,605,605,605,605,0
|
|
20231114,095000,7159647,605,605,605,605,1
|
|
20231114,094900,7159042,604,604,604,604,0
|
|
20231114,094800,7159042,604,604,604,604,0
|
|
20231114,094700,7159042,604,604,604,604,200
|
|
20231114,094600,7038242,605,605,605,605,0
|
|
20231114,094500,7038242,605,604,605,604,401
|
|
20231114,094400,6796037,604,604,604,604,90
|
|
20231114,094300,6741677,605,605,605,605,0
|
|
20231114,094200,6741677,605,605,605,605,0
|
|
20231114,094100,6741677,605,605,605,605,0
|
|
20231114,094000,6741677,605,605,605,605,0
|
|
20231114,093900,6741677,605,605,605,605,10
|
|
20231114,093800,6735627,605,605,605,605,110
|
|
20231114,093700,6669077,605,604,605,604,220
|
|
20231114,093600,6535997,604,604,604,604,40
|
|
20231114,093500,6511837,605,605,605,605,0
|
|
20231114,093400,6511837,605,605,605,605,34
|
|
20231114,093300,6491267,605,605,605,605,1
|
|
20231114,093200,6490662,605,605,605,604,48
|
|
20231114,093100,6461629,604,604,604,604,2676
|
|
20231114,093000,4845325,604,602,604,602,140
|
|
20231114,092900,4761025,603,603,603,603,2001
|
|
20231114,092800,3554422,604,604,604,604,0
|
|
20231114,092700,3554422,604,604,604,604,0
|
|
20231114,092600,3554422,604,604,604,604,0
|
|
20231114,092500,3554422,604,604,604,604,0
|
|
20231114,092400,3554422,604,604,604,604,0
|
|
20231114,092300,3554422,604,603,604,603,419
|
|
20231114,092200,3301755,601,601,601,601,0
|
|
20231114,092100,3301755,601,601,601,601,45
|
|
20231114,092000,3274710,603,603,603,603,27
|
|
20231114,091900,3258429,604,604,604,604,0
|
|
20231114,091800,3258429,604,603,604,603,1201
|
|
20231114,091700,2534225,604,604,604,604,0
|
|
20231114,091600,2534225,604,604,604,604,0
|
|
20231114,091500,2534225,604,604,604,604,0
|
|
20231114,091400,2534225,604,604,604,604,1
|
|
20231114,091300,2533621,602,602,602,602,0
|
|
20231114,091200,2533621,602,602,602,602,15
|
|
20231114,091100,2524591,605,605,605,605,0
|
|
20231114,091000,2524591,605,605,605,605,1
|
|
20231114,090900,2523986,605,602,605,602,2206
|
|
20231114,090800,1195525,601,601,601,601,0
|
|
20231114,090700,1195525,601,601,601,601,0
|
|
20231114,090600,1195525,601,600,601,599,1042
|
|
20231114,090500,570145,602,602,602,602,0
|
|
20231114,090400,570145,602,602,602,602,0
|
|
20231114,090300,570145,602,602,602,602,0
|
|
20231114,090200,570145,602,602,602,602,0
|
|
20231114,090100,570145,602,602,602,602,2
|
|
20231114,090000,568941,597,597,597,597,953
|