520 lines
22 KiB
CSV
520 lines
22 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,183700,88120552,614,614,614,614,5201
|
|
20231116,183600,88120552,614,614,614,614,0
|
|
20231116,183500,88120552,614,614,614,614,0
|
|
20231116,183400,88120552,614,614,614,614,0
|
|
20231116,183300,88120552,614,614,614,614,0
|
|
20231116,183200,88120552,614,614,614,614,0
|
|
20231116,183100,88120552,614,614,614,614,0
|
|
20231116,183000,88120552,614,614,614,614,0
|
|
20231116,182900,88120552,614,614,614,614,0
|
|
20231116,182800,88120552,614,614,614,614,0
|
|
20231116,182700,88120552,614,614,614,614,0
|
|
20231116,182600,88120552,614,614,614,614,0
|
|
20231116,182500,88120552,614,614,614,614,0
|
|
20231116,182400,88120552,614,614,614,614,0
|
|
20231116,182300,88120552,614,614,614,614,0
|
|
20231116,182200,88120552,614,614,614,614,0
|
|
20231116,182100,88120552,614,614,614,614,0
|
|
20231116,182000,88120552,614,614,614,614,0
|
|
20231116,181900,88120552,614,614,614,614,0
|
|
20231116,181800,88120552,614,614,614,614,0
|
|
20231116,181700,88120552,614,614,614,614,0
|
|
20231116,181600,88120552,614,614,614,614,0
|
|
20231116,181500,88120552,614,614,614,614,0
|
|
20231116,181400,88120552,614,614,614,614,0
|
|
20231116,181300,88120552,614,614,614,614,0
|
|
20231116,181200,88120552,614,614,614,614,0
|
|
20231116,181100,88120552,614,614,614,614,0
|
|
20231116,181000,88120552,614,614,614,614,0
|
|
20231116,180900,88120552,614,614,614,614,0
|
|
20231116,180800,88120552,614,614,614,614,0
|
|
20231116,180700,88120552,614,614,614,614,5201
|
|
20231116,180600,88120552,614,614,614,614,0
|
|
20231116,180500,88120552,614,614,614,614,0
|
|
20231116,180400,88120552,614,614,614,614,0
|
|
20231116,180300,88120552,614,614,614,614,0
|
|
20231116,180200,88120552,614,614,614,614,0
|
|
20231116,180100,88120552,614,614,614,614,0
|
|
20231116,180000,88120552,614,614,614,614,0
|
|
20231116,175900,88120552,614,614,614,614,0
|
|
20231116,175800,88120552,614,614,614,614,0
|
|
20231116,175700,88120552,614,614,614,614,0
|
|
20231116,175600,88120552,614,614,614,614,0
|
|
20231116,175500,88120552,614,614,614,614,0
|
|
20231116,175400,88120552,614,614,614,614,0
|
|
20231116,175300,88120552,614,614,614,614,0
|
|
20231116,175200,88120552,614,614,614,614,0
|
|
20231116,175100,88120552,614,614,614,614,0
|
|
20231116,175000,88120552,614,614,614,614,0
|
|
20231116,174900,88120552,614,614,614,614,0
|
|
20231116,174800,88120552,614,614,614,614,0
|
|
20231116,174700,88120552,614,614,614,614,0
|
|
20231116,174600,88120552,614,614,614,614,0
|
|
20231116,174500,88120552,614,614,614,614,0
|
|
20231116,174400,88120552,614,614,614,614,0
|
|
20231116,174300,88120552,614,614,614,614,0
|
|
20231116,174200,88120552,614,614,614,614,0
|
|
20231116,174100,88120552,614,614,614,614,0
|
|
20231116,174000,88120552,614,614,614,614,0
|
|
20231116,173900,88120552,614,614,614,614,0
|
|
20231116,173800,88120552,614,614,614,614,0
|
|
20231116,173700,88120552,614,614,614,614,5201
|
|
20231116,173600,88120552,614,614,614,614,0
|
|
20231116,173500,88120552,614,614,614,614,0
|
|
20231116,173400,88120552,614,614,614,614,0
|
|
20231116,173300,88120552,614,614,614,614,0
|
|
20231116,173200,88120552,614,614,614,614,0
|
|
20231116,173100,88120552,614,614,614,614,0
|
|
20231116,173000,88120552,614,614,614,614,0
|
|
20231116,172900,88120552,614,614,614,614,0
|
|
20231116,172800,88120552,614,614,614,614,0
|
|
20231116,172700,88120552,614,614,614,614,0
|
|
20231116,172600,88120552,614,614,614,614,0
|
|
20231116,172500,88120552,614,614,614,614,0
|
|
20231116,172400,88120552,614,614,614,614,0
|
|
20231116,172300,88120552,614,614,614,614,0
|
|
20231116,172200,88120552,614,614,614,614,0
|
|
20231116,172100,88120552,614,614,614,614,0
|
|
20231116,172000,88120552,614,614,614,614,0
|
|
20231116,171900,88120552,614,614,614,614,0
|
|
20231116,171800,88120552,614,614,614,614,0
|
|
20231116,171700,88120552,614,614,614,614,0
|
|
20231116,171600,88120552,614,614,614,614,0
|
|
20231116,171500,88120552,614,614,614,614,0
|
|
20231116,171400,88120552,614,614,614,614,0
|
|
20231116,171300,88120552,614,614,614,614,0
|
|
20231116,171200,88120552,614,614,614,614,0
|
|
20231116,171100,88120552,614,614,614,614,0
|
|
20231116,171000,88120552,614,614,614,614,0
|
|
20231116,170900,88120552,614,614,614,614,0
|
|
20231116,170800,88120552,614,614,614,614,0
|
|
20231116,170700,88120552,614,614,614,614,5201
|
|
20231116,170600,88120552,614,614,614,614,0
|
|
20231116,170500,88120552,614,614,614,614,0
|
|
20231116,170400,88120552,614,614,614,614,0
|
|
20231116,170300,88120552,614,614,614,614,0
|
|
20231116,170200,88120552,614,614,614,614,0
|
|
20231116,170100,88120552,614,614,614,614,0
|
|
20231116,170000,88120552,614,614,614,614,0
|
|
20231116,165900,88120552,614,614,614,614,0
|
|
20231116,165800,88120552,614,614,614,614,0
|
|
20231116,165700,88120552,614,614,614,614,0
|
|
20231116,165600,88120552,614,614,614,614,0
|
|
20231116,165500,88120552,614,614,614,614,0
|
|
20231116,165400,88120552,614,614,614,614,0
|
|
20231116,165300,88120552,614,614,614,614,0
|
|
20231116,165200,88120552,614,614,614,614,0
|
|
20231116,165100,88120552,614,614,614,614,0
|
|
20231116,165000,88120552,614,614,614,614,0
|
|
20231116,164900,88120552,614,614,614,614,0
|
|
20231116,164800,88120552,614,614,614,614,0
|
|
20231116,164700,88120552,614,614,614,614,0
|
|
20231116,164600,88120552,614,614,614,614,0
|
|
20231116,164500,88120552,614,614,614,614,0
|
|
20231116,164400,88120552,614,614,614,614,0
|
|
20231116,164300,88120552,614,614,614,614,0
|
|
20231116,164200,88120552,614,614,614,614,0
|
|
20231116,164100,88120552,614,614,614,614,0
|
|
20231116,164000,88120552,614,614,614,614,0
|
|
20231116,163900,88120552,614,614,614,614,0
|
|
20231116,163800,88120552,614,614,614,614,0
|
|
20231116,163700,88120552,614,614,614,614,5201
|
|
20231116,163600,88120552,614,614,614,614,0
|
|
20231116,163500,88120552,614,614,614,614,0
|
|
20231116,163400,88120552,614,614,614,614,0
|
|
20231116,163300,88120552,614,614,614,614,0
|
|
20231116,163200,88120552,614,614,614,614,0
|
|
20231116,163100,88120552,614,614,614,614,0
|
|
20231116,163000,88120552,614,614,614,614,5201
|
|
20231116,162900,84927138,614,614,614,614,0
|
|
20231116,162800,84927138,614,614,614,614,0
|
|
20231116,162700,84927138,614,614,614,614,0
|
|
20231116,162600,84927138,614,614,614,614,0
|
|
20231116,162500,84927138,614,614,614,614,0
|
|
20231116,162400,84927138,614,614,614,614,0
|
|
20231116,162300,84927138,614,614,614,614,0
|
|
20231116,162200,84927138,614,614,614,614,0
|
|
20231116,162100,84927138,614,614,614,614,0
|
|
20231116,162000,84927138,614,614,614,614,0
|
|
20231116,161900,84927138,614,614,614,614,0
|
|
20231116,161800,84927138,614,614,614,614,0
|
|
20231116,161700,84927138,614,614,614,614,0
|
|
20231116,161600,84927138,614,614,614,614,0
|
|
20231116,161500,84927138,614,614,614,614,0
|
|
20231116,161400,84927138,614,614,614,614,0
|
|
20231116,161300,84927138,614,614,614,614,0
|
|
20231116,161200,84927138,614,614,614,614,0
|
|
20231116,161100,84927138,614,614,614,614,0
|
|
20231116,161000,84927138,614,614,614,614,0
|
|
20231116,160900,84927138,614,614,614,614,4293
|
|
20231116,160800,82291236,613,613,613,613,0
|
|
20231116,160700,82291236,613,613,613,613,358
|
|
20231116,160600,82071782,613,613,613,613,0
|
|
20231116,160500,82071782,613,613,613,613,142
|
|
20231116,160400,81984736,613,613,613,613,0
|
|
20231116,160300,81984736,613,613,613,613,0
|
|
20231116,160200,81984736,613,613,613,613,158
|
|
20231116,160100,81887882,613,613,613,613,900
|
|
20231116,160000,81336182,613,613,613,613,0
|
|
20231116,155900,81336182,613,613,613,613,0
|
|
20231116,155800,81336182,613,613,613,613,0
|
|
20231116,155700,81336182,613,613,613,613,0
|
|
20231116,155600,81336182,613,613,613,613,0
|
|
20231116,155500,81336182,613,613,613,613,0
|
|
20231116,155400,81336182,613,613,613,613,6
|
|
20231116,155300,81332504,613,613,613,613,10
|
|
20231116,155200,81326374,613,613,613,613,0
|
|
20231116,155100,81326374,613,613,613,613,0
|
|
20231116,155000,81326374,613,613,613,613,5
|
|
20231116,154900,81323309,611,613,613,611,876
|
|
20231116,154800,80788070,612,612,612,612,0
|
|
20231116,154700,80788070,612,612,612,612,1
|
|
20231116,154600,80787458,614,614,614,614,0
|
|
20231116,154500,80787458,614,614,614,614,0
|
|
20231116,154400,80787458,614,613,614,613,200
|
|
20231116,154300,80664768,614,614,614,614,0
|
|
20231116,154200,80664768,614,614,614,614,0
|
|
20231116,154100,80664768,614,614,614,614,0
|
|
20231116,154000,80664768,614,614,614,614,0
|
|
20231116,153900,80664768,614,614,614,614,0
|
|
20231116,153800,80664768,614,614,614,614,0
|
|
20231116,153700,80664768,614,614,614,614,0
|
|
20231116,153600,80664768,614,614,614,614,0
|
|
20231116,153500,80664768,614,614,614,614,0
|
|
20231116,153400,80664768,614,614,614,614,0
|
|
20231116,153300,80664768,614,613,614,613,50
|
|
20231116,153200,80634089,614,614,614,614,16
|
|
20231116,153100,80624265,614,614,614,614,0
|
|
20231116,153000,80624265,614,614,614,614,2
|
|
20231116,152900,80623037,611,612,612,611,3000
|
|
20231116,152800,78789861,612,612,612,612,0
|
|
20231116,152700,78789861,612,612,612,612,0
|
|
20231116,152600,78789861,612,612,612,612,200
|
|
20231116,152500,78667461,614,614,614,614,4
|
|
20231116,152400,78665005,612,612,612,612,160
|
|
20231116,152300,78567085,613,613,613,613,0
|
|
20231116,152200,78567085,613,613,613,613,0
|
|
20231116,152100,78567085,613,613,613,613,0
|
|
20231116,152000,78567085,613,613,613,613,4
|
|
20231116,151900,78564633,613,613,613,613,836
|
|
20231116,151800,78052165,613,613,613,613,0
|
|
20231116,151700,78052165,613,613,613,613,0
|
|
20231116,151600,78052165,613,613,613,613,0
|
|
20231116,151500,78052165,613,613,613,613,0
|
|
20231116,151400,78052165,613,613,613,613,0
|
|
20231116,151300,78052165,613,613,613,613,0
|
|
20231116,151200,78052165,613,613,613,613,0
|
|
20231116,151100,78052165,613,613,613,613,0
|
|
20231116,151000,78052165,613,613,613,613,100
|
|
20231116,150900,77990865,613,613,613,613,0
|
|
20231116,150800,77990865,613,613,613,613,0
|
|
20231116,150700,77990865,613,613,613,612,202
|
|
20231116,150600,77867040,614,614,614,614,0
|
|
20231116,150500,77867040,614,614,614,614,3
|
|
20231116,150400,77865198,614,614,614,614,2
|
|
20231116,150300,77863970,612,612,612,612,0
|
|
20231116,150200,77863970,612,612,612,612,1000
|
|
20231116,150100,77251970,613,613,613,613,0
|
|
20231116,150000,77251970,613,613,613,613,0
|
|
20231116,145900,77251970,613,613,613,613,0
|
|
20231116,145800,77251970,613,613,613,613,0
|
|
20231116,145700,77251970,613,613,613,613,1
|
|
20231116,145600,77251357,611,614,614,611,1050
|
|
20231116,145500,76609564,614,614,614,614,0
|
|
20231116,145400,76609564,614,614,614,614,0
|
|
20231116,145300,76609564,614,614,614,614,0
|
|
20231116,145200,76609564,614,614,614,614,0
|
|
20231116,145100,76609564,614,614,614,614,0
|
|
20231116,145000,76609564,614,614,614,614,0
|
|
20231116,144900,76609564,614,614,614,614,0
|
|
20231116,144800,76609564,614,614,614,614,3
|
|
20231116,144700,76607722,612,612,612,612,0
|
|
20231116,144600,76607722,612,612,612,612,0
|
|
20231116,144500,76607722,612,612,612,612,0
|
|
20231116,144400,76607722,612,612,612,612,23
|
|
20231116,144300,76593646,614,614,614,614,0
|
|
20231116,144200,76593646,614,614,614,614,0
|
|
20231116,144100,76593646,614,614,614,614,0
|
|
20231116,144000,76593646,614,614,614,614,17
|
|
20231116,143900,76583208,614,614,614,614,0
|
|
20231116,143800,76583208,614,614,614,614,2
|
|
20231116,143700,76581980,613,613,613,613,630
|
|
20231116,143600,76195790,614,614,614,614,0
|
|
20231116,143500,76195790,614,614,614,614,0
|
|
20231116,143400,76195790,614,614,614,614,0
|
|
20231116,143300,76195790,614,614,614,614,0
|
|
20231116,143200,76195790,614,614,614,614,0
|
|
20231116,143100,76195790,614,614,614,614,0
|
|
20231116,143000,76195790,614,614,614,614,0
|
|
20231116,142900,76195790,614,614,614,614,0
|
|
20231116,142800,76195790,614,614,614,614,0
|
|
20231116,142700,76195790,614,614,614,614,0
|
|
20231116,142600,76195790,614,614,614,614,0
|
|
20231116,142500,76195790,614,614,614,614,0
|
|
20231116,142400,76195790,614,614,614,614,0
|
|
20231116,142300,76195790,614,614,614,614,0
|
|
20231116,142200,76195790,614,614,614,614,0
|
|
20231116,142100,76195790,614,614,614,614,0
|
|
20231116,142000,76195790,614,614,614,614,3
|
|
20231116,141900,76193948,612,612,612,612,0
|
|
20231116,141800,76193948,612,612,612,612,0
|
|
20231116,141700,76193948,612,612,612,612,0
|
|
20231116,141600,76193948,612,612,612,612,0
|
|
20231116,141500,76193948,612,612,612,612,0
|
|
20231116,141400,76193948,612,612,612,612,0
|
|
20231116,141300,76193948,612,612,612,612,0
|
|
20231116,141200,76193948,612,612,612,612,0
|
|
20231116,141100,76193948,612,612,612,612,0
|
|
20231116,141000,76193948,612,612,612,612,0
|
|
20231116,140900,76193948,612,612,612,612,0
|
|
20231116,140800,76193948,612,614,614,612,801
|
|
20231116,140700,75703734,612,612,612,612,100
|
|
20231116,140600,75642534,614,614,614,614,4
|
|
20231116,140500,75640078,612,612,612,612,200
|
|
20231116,140400,75517678,614,614,614,614,0
|
|
20231116,140300,75517678,614,614,614,614,5
|
|
20231116,140200,75514608,612,612,612,612,37
|
|
20231116,140100,75491964,612,612,612,612,3000
|
|
20231116,140000,73655964,612,612,612,612,0
|
|
20231116,135900,73655964,612,612,612,612,1
|
|
20231116,135800,73655352,612,612,612,612,700
|
|
20231116,135700,73226952,613,613,613,613,0
|
|
20231116,135600,73226952,613,612,613,612,181
|
|
20231116,135500,73116179,613,613,613,613,0
|
|
20231116,135400,73116179,613,613,613,613,241
|
|
20231116,135300,72968446,614,614,614,614,0
|
|
20231116,135200,72968446,614,614,614,614,0
|
|
20231116,135100,72968446,614,614,614,614,0
|
|
20231116,135000,72968446,614,614,614,614,3
|
|
20231116,134900,72966604,613,613,613,613,0
|
|
20231116,134800,72966604,613,613,613,613,0
|
|
20231116,134700,72966604,613,613,613,613,0
|
|
20231116,134600,72966604,613,614,614,613,103
|
|
20231116,134500,72903463,613,613,613,613,0
|
|
20231116,134400,72903463,613,613,613,613,0
|
|
20231116,134300,72903463,613,613,613,613,0
|
|
20231116,134200,72903463,613,613,613,613,119
|
|
20231116,134100,72830516,613,613,613,613,22
|
|
20231116,134000,72817030,613,613,613,613,257
|
|
20231116,133900,72659489,613,615,615,613,7994
|
|
20231116,133800,67750865,616,616,616,616,0
|
|
20231116,133700,67750865,616,616,616,616,0
|
|
20231116,133600,67750865,616,616,616,616,0
|
|
20231116,133500,67750865,616,616,616,616,0
|
|
20231116,133400,67750865,616,614,616,614,4457
|
|
20231116,133300,65014067,616,614,616,614,380
|
|
20231116,133200,64780587,616,614,616,614,2
|
|
20231116,133100,64779357,616,616,616,616,0
|
|
20231116,133000,64779357,616,616,616,616,1
|
|
20231116,132900,64778741,615,615,615,615,5228
|
|
20231116,132800,61563521,614,614,614,614,0
|
|
20231116,132700,61563521,614,614,614,614,0
|
|
20231116,132600,61563521,614,614,614,614,300
|
|
20231116,132500,61379321,616,616,616,616,10
|
|
20231116,132400,61373161,613,615,615,613,305
|
|
20231116,132300,61185596,615,615,615,615,2000
|
|
20231116,132200,59955596,615,615,615,615,0
|
|
20231116,132100,59955596,615,615,615,615,0
|
|
20231116,132000,59955596,615,615,615,615,0
|
|
20231116,131900,59955596,615,615,615,615,0
|
|
20231116,131800,59955596,615,615,615,615,0
|
|
20231116,131700,59955596,615,615,615,615,0
|
|
20231116,131600,59955596,615,615,615,615,0
|
|
20231116,131500,59955596,615,615,615,615,0
|
|
20231116,131400,59955596,615,615,615,615,0
|
|
20231116,131300,59955596,615,615,615,615,0
|
|
20231116,131200,59955596,615,615,615,615,0
|
|
20231116,131100,59955596,615,614,615,614,6730
|
|
20231116,131000,55822185,614,614,614,614,0
|
|
20231116,130900,55822185,614,614,614,614,0
|
|
20231116,130800,55822185,614,614,614,614,0
|
|
20231116,130700,55822185,614,614,614,614,0
|
|
20231116,130600,55822185,614,614,614,614,1
|
|
20231116,130500,55821571,614,613,614,613,636
|
|
20231116,130400,55431563,613,613,613,613,8
|
|
20231116,130300,55426659,613,613,613,613,0
|
|
20231116,130200,55426659,613,613,613,613,1100
|
|
20231116,130100,54752359,613,612,613,612,460
|
|
20231116,130000,54470679,613,613,613,613,1376
|
|
20231116,125900,53627191,613,613,613,613,681
|
|
20231116,125800,53209738,613,613,613,613,1
|
|
20231116,125700,53209125,614,614,614,614,0
|
|
20231116,125600,53209125,614,613,614,613,304
|
|
20231116,125500,53022769,614,614,614,614,0
|
|
20231116,125400,53022769,614,614,614,614,15
|
|
20231116,125300,53013559,614,614,614,614,9
|
|
20231116,125200,53008033,614,614,614,614,0
|
|
20231116,125100,53008033,614,614,614,614,0
|
|
20231116,125000,53008033,614,614,614,614,0
|
|
20231116,124900,53008033,614,614,614,614,0
|
|
20231116,124800,53008033,614,614,614,614,0
|
|
20231116,124700,53008033,614,614,614,614,0
|
|
20231116,124600,53008033,614,613,614,613,100
|
|
20231116,124500,52946692,613,613,613,613,1569
|
|
20231116,124400,51984895,613,613,613,613,48
|
|
20231116,124300,51955471,613,613,613,613,0
|
|
20231116,124200,51955471,613,613,613,613,0
|
|
20231116,124100,51955471,613,613,613,613,0
|
|
20231116,124000,51955471,613,613,613,613,0
|
|
20231116,123900,51955471,613,613,613,613,0
|
|
20231116,123800,51955471,613,613,613,613,0
|
|
20231116,123700,51955471,613,613,613,613,0
|
|
20231116,123600,51955471,613,613,613,613,0
|
|
20231116,123500,51955471,613,613,613,613,10
|
|
20231116,123400,51949341,613,613,613,613,0
|
|
20231116,123300,51949341,613,613,613,613,0
|
|
20231116,123200,51949341,613,613,613,613,0
|
|
20231116,123100,51949341,613,613,613,613,0
|
|
20231116,123000,51949341,613,613,613,613,0
|
|
20231116,122900,51949341,613,613,613,613,0
|
|
20231116,122800,51949341,613,613,613,613,0
|
|
20231116,122700,51949341,613,613,613,613,1
|
|
20231116,122600,51948728,613,613,613,613,0
|
|
20231116,122500,51948728,613,613,613,613,0
|
|
20231116,122400,51948728,613,613,613,613,0
|
|
20231116,122300,51948728,613,613,613,613,0
|
|
20231116,122200,51948728,613,613,613,613,180
|
|
20231116,122100,51838388,613,612,613,612,2000
|
|
20231116,122000,50613291,612,612,612,612,0
|
|
20231116,121900,50613291,612,612,612,612,40
|
|
20231116,121800,50588811,612,612,612,612,0
|
|
20231116,121700,50588811,612,612,612,612,0
|
|
20231116,121600,50588811,612,612,612,612,219
|
|
20231116,121500,50454783,612,612,612,612,0
|
|
20231116,121400,50454783,612,612,612,612,0
|
|
20231116,121300,50454783,612,612,612,612,0
|
|
20231116,121200,50454783,612,612,612,612,0
|
|
20231116,121100,50454783,612,612,612,612,0
|
|
20231116,121000,50454783,612,612,612,612,4
|
|
20231116,120900,50452335,609,609,609,609,0
|
|
20231116,120800,50452335,609,609,609,609,0
|
|
20231116,120700,50452335,609,609,609,609,0
|
|
20231116,120600,50452335,609,609,609,609,16
|
|
20231116,120500,50442591,609,609,609,609,274
|
|
20231116,120400,50275725,609,609,609,609,712
|
|
20231116,120300,49842117,612,612,612,612,0
|
|
20231116,120200,49842117,612,611,612,611,44
|
|
20231116,120100,49815190,608,608,608,608,0
|
|
20231116,120000,49815190,608,608,608,608,0
|
|
20231116,115900,49815190,608,608,608,608,0
|
|
20231116,115800,49815190,608,608,608,608,0
|
|
20231116,115700,49815190,608,608,608,608,0
|
|
20231116,115600,49815190,608,609,609,608,159
|
|
20231116,115500,49718410,609,609,609,609,2463
|
|
20231116,115400,48218443,612,610,612,610,24
|
|
20231116,115300,48203796,607,607,607,607,0
|
|
20231116,115200,48203796,607,607,607,607,0
|
|
20231116,115100,48203796,607,609,610,607,3006
|
|
20231116,115000,46376549,610,610,610,610,0
|
|
20231116,114900,46376549,610,610,610,610,116
|
|
20231116,114800,46305789,609,609,609,609,0
|
|
20231116,114700,46305789,609,608,609,608,15
|
|
20231116,114600,46296664,607,607,607,607,0
|
|
20231116,114500,46296664,607,610,610,607,230
|
|
20231116,114400,46156518,609,609,609,609,5
|
|
20231116,114300,46153473,607,608,608,607,1207
|
|
20231116,114200,45420339,608,608,608,608,0
|
|
20231116,114100,45420339,608,610,610,608,9396
|
|
20231116,114000,39700098,610,612,612,610,4441
|
|
20231116,113900,36990250,611,611,611,611,27
|
|
20231116,113800,36973753,611,611,611,611,273
|
|
20231116,113700,36806950,613,613,613,613,0
|
|
20231116,113600,36806950,613,612,613,612,10
|
|
20231116,113500,36800825,613,613,613,613,0
|
|
20231116,113400,36800825,613,613,613,613,110
|
|
20231116,113300,36733395,611,611,611,611,383
|
|
20231116,113200,36499382,613,613,613,613,1
|
|
20231116,113100,36498769,611,611,611,611,305
|
|
20231116,113000,36312414,610,613,613,610,8340
|
|
20231116,112900,31224901,613,613,613,613,0
|
|
20231116,112800,31224901,613,613,613,613,100
|
|
20231116,112700,31163601,613,613,613,613,0
|
|
20231116,112600,31163601,613,613,613,613,0
|
|
20231116,112500,31163601,613,613,613,613,20
|
|
20231116,112400,31151341,611,611,611,611,1000
|
|
20231116,112300,30540341,613,613,613,613,42
|
|
20231116,112200,30514595,612,612,612,612,4008
|
|
20231116,112100,28061699,612,612,612,612,50
|
|
20231116,112000,28031099,612,612,612,612,2500
|
|
20231116,111900,26501099,612,612,612,612,5
|
|
20231116,111800,26498039,612,612,612,612,95
|
|
20231116,111700,26439899,612,612,612,612,50
|
|
20231116,111600,26409299,612,612,612,612,55
|
|
20231116,111500,26375639,612,612,612,612,5
|
|
20231116,111400,26372579,612,612,612,612,700
|
|
20231116,111300,25944179,612,612,612,612,100
|
|
20231116,111200,25882979,612,612,612,612,600
|
|
20231116,111100,25515779,612,612,612,612,401
|
|
20231116,111000,25270367,607,613,613,607,4166
|
|
20231116,110900,22738508,613,613,613,613,5
|
|
20231116,110800,22735443,613,612,613,612,209
|
|
20231116,110700,22607435,612,612,612,612,514
|
|
20231116,110600,22292867,612,612,612,612,800
|
|
20231116,110500,21803267,612,611,612,609,486
|
|
20231116,110400,21506131,611,611,611,611,400
|
|
20231116,110300,21261731,612,612,612,612,3
|
|
20231116,110200,21259895,608,612,612,608,1501
|
|
20231116,110100,20347283,608,608,608,608,492
|
|
20231116,110000,20048147,608,609,609,608,2999
|
|
20231116,105900,18224018,612,612,612,612,5
|
|
20231116,105800,18220958,612,612,612,612,0
|
|
20231116,105700,18220958,612,612,612,612,0
|
|
20231116,105600,18220958,612,612,612,612,200
|
|
20231116,105500,18098558,612,612,612,612,43
|
|
20231116,105400,18072242,612,608,612,608,3003
|
|
20231116,105300,16246406,612,612,612,612,0
|
|
20231116,105200,16246406,612,612,612,612,0
|
|
20231116,105100,16246406,612,612,612,612,0
|
|
20231116,105000,16246406,612,612,612,612,2
|
|
20231116,104900,16245182,608,608,608,608,0
|
|
20231116,104800,16245182,608,610,610,608,2169
|
|
20231116,104700,14925941,612,612,612,612,0
|
|
20231116,104600,14925941,612,612,612,612,0
|
|
20231116,104500,14925941,612,612,612,612,0
|
|
20231116,104400,14925941,612,612,612,612,0
|
|
20231116,104300,14925941,612,612,612,612,0
|
|
20231116,104200,14925941,612,612,612,612,30
|
|
20231116,104100,14907581,612,611,612,608,2625
|
|
20231116,104000,13309707,612,612,612,612,0
|
|
20231116,103900,13309707,612,612,612,612,0
|
|
20231116,103800,13309707,612,612,612,612,0
|
|
20231116,103700,13309707,612,612,612,612,0
|
|
20231116,103600,13309707,612,612,612,612,0
|
|
20231116,103500,13309707,612,612,612,612,11
|
|
20231116,103400,13302975,612,612,612,611,649
|
|
20231116,103300,12905789,612,611,612,611,66
|
|
20231116,103200,12865446,613,613,613,613,10
|
|
20231116,103100,12859316,613,613,613,613,0
|
|
20231116,103000,12859316,613,612,613,612,505
|
|
20231116,102900,12550251,612,612,612,612,0
|
|
20231116,102800,12550251,612,612,612,612,0
|
|
20231116,102700,12550251,612,612,612,612,0
|
|
20231116,102600,12550251,612,612,612,612,101
|
|
20231116,102500,12488439,611,611,611,611,477
|
|
20231116,102400,12196992,611,611,611,611,10
|
|
20231116,102300,12190882,611,611,611,611,2
|
|
20231116,102200,12189660,611,611,611,611,5004
|
|
20231116,102100,9132216,609,609,609,609,2
|
|
20231116,102000,9130998,611,611,611,611,0
|
|
20231116,101900,9130998,611,610,611,608,229
|
|
20231116,101800,8991299,610,610,610,610,10
|
|
20231116,101700,8985199,608,608,608,608,30
|
|
20231116,101600,8966959,611,611,611,611,0
|
|
20231116,101500,8966959,611,611,611,611,0
|
|
20231116,101400,8966959,611,611,611,611,0
|
|
20231116,101300,8966959,611,611,611,611,0
|
|
20231116,101200,8966959,611,611,611,611,0
|
|
20231116,101100,8966959,611,611,611,611,0
|
|
20231116,101000,8966959,611,608,611,606,4783
|
|
20231116,100900,6061489,609,608,609,607,2001
|
|
20231116,100800,4846338,609,611,611,609,167
|
|
20231116,100700,4744627,609,609,609,609,0
|
|
20231116,100600,4744627,609,612,612,609,6
|
|
20231116,100500,4740959,608,609,613,608,3170
|
|
20231116,100400,2813569,609,614,614,609,236
|
|
20231116,100300,2669835,614,614,614,614,0
|
|
20231116,100200,2669835,614,613,614,613,50
|
|
20231116,100100,2639177,614,613,614,613,10
|
|
20231116,100000,2633039,613,618,618,606,3291
|