579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183600,150841780,614,614,614,614,766
|
|
20231122,183500,150841780,614,614,614,614,0
|
|
20231122,183400,150841780,614,614,614,614,0
|
|
20231122,183300,150841780,614,614,614,614,0
|
|
20231122,183200,150841780,614,614,614,614,0
|
|
20231122,183100,150841780,614,614,614,614,0
|
|
20231122,183000,150841780,614,614,614,614,0
|
|
20231122,182900,150841780,614,614,614,614,0
|
|
20231122,182800,150841780,614,614,614,614,0
|
|
20231122,182700,150841780,614,614,614,614,0
|
|
20231122,182600,150841780,614,614,614,614,0
|
|
20231122,182500,150841780,614,614,614,614,0
|
|
20231122,182400,150841780,614,614,614,614,0
|
|
20231122,182300,150841780,614,614,614,614,0
|
|
20231122,182200,150841780,614,614,614,614,0
|
|
20231122,182100,150841780,614,614,614,614,0
|
|
20231122,182000,150841780,614,614,614,614,0
|
|
20231122,181900,150841780,614,614,614,614,0
|
|
20231122,181800,150841780,614,614,614,614,0
|
|
20231122,181700,150841780,614,614,614,614,0
|
|
20231122,181600,150841780,614,614,614,614,0
|
|
20231122,181500,150841780,614,614,614,614,0
|
|
20231122,181400,150841780,614,614,614,614,0
|
|
20231122,181300,150841780,614,614,614,614,0
|
|
20231122,181200,150841780,614,614,614,614,0
|
|
20231122,181100,150841780,614,614,614,614,0
|
|
20231122,181000,150841780,614,614,614,614,0
|
|
20231122,180900,150841780,614,614,614,614,0
|
|
20231122,180800,150841780,614,614,614,614,0
|
|
20231122,180700,150841780,614,614,614,614,0
|
|
20231122,180600,150841780,614,614,614,614,766
|
|
20231122,180500,150841780,614,614,614,614,0
|
|
20231122,180400,150841780,614,614,614,614,0
|
|
20231122,180300,150841780,614,614,614,614,0
|
|
20231122,180200,150841780,614,614,614,614,0
|
|
20231122,180100,150841780,614,614,614,614,0
|
|
20231122,180000,150841780,614,614,614,614,0
|
|
20231122,175900,150841780,614,614,614,614,0
|
|
20231122,175800,150841780,614,614,614,614,0
|
|
20231122,175700,150841780,614,614,614,614,0
|
|
20231122,175600,150841780,614,614,614,614,0
|
|
20231122,175500,150841780,614,614,614,614,0
|
|
20231122,175400,150841780,614,614,614,614,0
|
|
20231122,175300,150841780,614,614,614,614,0
|
|
20231122,175200,150841780,614,614,614,614,0
|
|
20231122,175100,150841780,614,614,614,614,0
|
|
20231122,175000,150841780,614,614,614,614,0
|
|
20231122,174900,150841780,614,614,614,614,0
|
|
20231122,174800,150841780,614,614,614,614,0
|
|
20231122,174700,150841780,614,614,614,614,0
|
|
20231122,174600,150841780,614,614,614,614,0
|
|
20231122,174500,150841780,614,614,614,614,0
|
|
20231122,174400,150841780,614,614,614,614,0
|
|
20231122,174300,150841780,614,614,614,614,0
|
|
20231122,174200,150841780,614,614,614,614,0
|
|
20231122,174100,150841780,614,614,614,614,0
|
|
20231122,174000,150841780,614,614,614,614,0
|
|
20231122,173900,150841780,614,614,614,614,0
|
|
20231122,173800,150841780,614,614,614,614,0
|
|
20231122,173700,150841780,614,614,614,614,0
|
|
20231122,173600,150841780,614,614,614,614,766
|
|
20231122,173500,150841780,614,614,614,614,0
|
|
20231122,173400,150841780,614,614,614,614,0
|
|
20231122,173300,150841780,614,614,614,614,0
|
|
20231122,173200,150841780,614,614,614,614,0
|
|
20231122,173100,150841780,614,614,614,614,0
|
|
20231122,173000,150841780,614,614,614,614,0
|
|
20231122,172900,150841780,614,614,614,614,0
|
|
20231122,172800,150841780,614,614,614,614,0
|
|
20231122,172700,150841780,614,614,614,614,0
|
|
20231122,172600,150841780,614,614,614,614,0
|
|
20231122,172500,150841780,614,614,614,614,0
|
|
20231122,172400,150841780,614,614,614,614,0
|
|
20231122,172300,150841780,614,614,614,614,0
|
|
20231122,172200,150841780,614,614,614,614,0
|
|
20231122,172100,150841780,614,614,614,614,0
|
|
20231122,172000,150841780,614,614,614,614,0
|
|
20231122,171900,150841780,614,614,614,614,0
|
|
20231122,171800,150841780,614,614,614,614,0
|
|
20231122,171700,150841780,614,614,614,614,0
|
|
20231122,171600,150841780,614,614,614,614,0
|
|
20231122,171500,150841780,614,614,614,614,0
|
|
20231122,171400,150841780,614,614,614,614,0
|
|
20231122,171300,150841780,614,614,614,614,0
|
|
20231122,171200,150841780,614,614,614,614,0
|
|
20231122,171100,150841780,614,614,614,614,0
|
|
20231122,171000,150841780,614,614,614,614,0
|
|
20231122,170900,150841780,614,614,614,614,0
|
|
20231122,170800,150841780,614,614,614,614,0
|
|
20231122,170700,150841780,614,614,614,614,0
|
|
20231122,170600,150841780,614,614,614,614,766
|
|
20231122,170500,150841780,614,614,614,614,0
|
|
20231122,170400,150841780,614,614,614,614,0
|
|
20231122,170300,150841780,614,614,614,614,0
|
|
20231122,170200,150841780,614,614,614,614,0
|
|
20231122,170100,150841780,614,614,614,614,0
|
|
20231122,170000,150841780,614,614,614,614,0
|
|
20231122,165900,150841780,614,614,614,614,0
|
|
20231122,165800,150841780,614,614,614,614,0
|
|
20231122,165700,150841780,614,614,614,614,0
|
|
20231122,165600,150841780,614,614,614,614,0
|
|
20231122,165500,150841780,614,614,614,614,0
|
|
20231122,165400,150841780,614,614,614,614,0
|
|
20231122,165300,150841780,614,614,614,614,0
|
|
20231122,165200,150841780,614,614,614,614,0
|
|
20231122,165100,150841780,614,614,614,614,0
|
|
20231122,165000,150841780,614,614,614,614,0
|
|
20231122,164900,150841780,614,614,614,614,0
|
|
20231122,164800,150841780,614,614,614,614,0
|
|
20231122,164700,150841780,614,614,614,614,0
|
|
20231122,164600,150841780,614,614,614,614,0
|
|
20231122,164500,150841780,614,614,614,614,0
|
|
20231122,164400,150841780,614,614,614,614,0
|
|
20231122,164300,150841780,614,614,614,614,0
|
|
20231122,164200,150841780,614,614,614,614,0
|
|
20231122,164100,150841780,614,614,614,614,0
|
|
20231122,164000,150841780,614,614,614,614,0
|
|
20231122,163900,150841780,614,614,614,614,0
|
|
20231122,163800,150841780,614,614,614,614,0
|
|
20231122,163700,150841780,614,614,614,614,0
|
|
20231122,163600,150841780,614,614,614,614,766
|
|
20231122,163500,150841780,614,614,614,614,0
|
|
20231122,163400,150841780,614,614,614,614,0
|
|
20231122,163300,150841780,614,614,614,614,0
|
|
20231122,163200,150841780,614,614,614,614,0
|
|
20231122,163100,150841780,614,614,614,614,0
|
|
20231122,163000,150841780,614,614,614,614,0
|
|
20231122,162900,150841780,614,614,614,614,0
|
|
20231122,162800,150841780,614,614,614,614,0
|
|
20231122,162700,150841780,614,614,614,614,0
|
|
20231122,162600,150841780,614,614,614,614,0
|
|
20231122,162500,150841780,614,614,614,614,0
|
|
20231122,162400,150841780,614,614,614,614,0
|
|
20231122,162300,150841780,614,614,614,614,0
|
|
20231122,162200,150841780,614,614,614,614,0
|
|
20231122,162100,150841780,614,614,614,614,0
|
|
20231122,162000,150841780,614,614,614,614,0
|
|
20231122,161900,150841780,614,614,614,614,0
|
|
20231122,161800,150841780,614,614,614,614,0
|
|
20231122,161700,150841780,614,614,614,614,0
|
|
20231122,161600,150841780,614,614,614,614,0
|
|
20231122,161500,150841780,614,614,614,614,0
|
|
20231122,161400,150841780,614,614,614,614,0
|
|
20231122,161300,150841780,614,614,614,614,0
|
|
20231122,161200,150841780,614,614,614,614,0
|
|
20231122,161100,150841780,614,614,614,614,0
|
|
20231122,161000,150841780,614,614,614,614,0
|
|
20231122,160900,150841780,614,614,614,614,0
|
|
20231122,160800,150841780,614,614,614,614,0
|
|
20231122,160700,150841780,614,614,614,614,0
|
|
20231122,160600,150841780,614,614,614,614,766
|
|
20231122,160500,150841780,614,614,614,614,0
|
|
20231122,160400,150841780,614,614,614,614,0
|
|
20231122,160300,150841780,614,614,614,614,0
|
|
20231122,160200,150841780,614,614,614,614,0
|
|
20231122,160100,150841780,614,614,614,614,0
|
|
20231122,160000,150841780,614,614,614,614,0
|
|
20231122,155900,150841780,614,614,614,614,0
|
|
20231122,155800,150841780,614,614,614,614,0
|
|
20231122,155700,150841780,614,614,614,614,0
|
|
20231122,155600,150841780,614,614,614,614,0
|
|
20231122,155500,150841780,614,614,614,614,0
|
|
20231122,155400,150841780,614,614,614,614,0
|
|
20231122,155300,150841780,614,614,614,614,0
|
|
20231122,155200,150841780,614,614,614,614,0
|
|
20231122,155100,150841780,614,614,614,614,0
|
|
20231122,155000,150841780,614,614,614,614,0
|
|
20231122,154900,150841780,614,614,614,614,0
|
|
20231122,154800,150841780,614,614,614,614,0
|
|
20231122,154700,150841780,614,614,614,614,0
|
|
20231122,154600,150841780,614,614,614,614,0
|
|
20231122,154500,150841780,614,614,614,614,0
|
|
20231122,154400,150841780,614,614,614,614,0
|
|
20231122,154300,150841780,614,614,614,614,0
|
|
20231122,154200,150841780,614,614,614,614,0
|
|
20231122,154100,150841780,614,614,614,614,0
|
|
20231122,154000,150841780,614,614,614,614,0
|
|
20231122,153900,150841780,614,614,614,614,0
|
|
20231122,153800,150841780,614,614,614,614,0
|
|
20231122,153700,150841780,614,614,614,614,0
|
|
20231122,153600,150841780,614,614,614,614,766
|
|
20231122,153500,150841780,614,614,614,614,0
|
|
20231122,153400,150841780,614,614,614,614,0
|
|
20231122,153300,150841780,614,614,614,614,0
|
|
20231122,153200,150841780,614,614,614,614,0
|
|
20231122,153100,150841780,614,614,614,614,0
|
|
20231122,153000,150841780,614,614,614,614,766
|
|
20231122,152900,150371456,614,614,614,614,0
|
|
20231122,152800,150371456,614,614,614,614,0
|
|
20231122,152700,150371456,614,614,614,614,0
|
|
20231122,152600,150371456,614,614,614,614,0
|
|
20231122,152500,150371456,614,614,614,614,0
|
|
20231122,152400,150371456,614,614,614,614,0
|
|
20231122,152300,150371456,614,614,614,614,0
|
|
20231122,152200,150371456,614,614,614,614,0
|
|
20231122,152100,150371456,614,614,614,614,0
|
|
20231122,152000,150371456,614,614,614,614,0
|
|
20231122,151900,150371456,614,614,614,614,133
|
|
20231122,151800,150289794,615,615,615,615,0
|
|
20231122,151700,150289794,615,615,615,615,0
|
|
20231122,151600,150289794,615,615,615,615,2366
|
|
20231122,151500,148834704,615,615,615,615,13
|
|
20231122,151400,148826709,616,616,616,616,50
|
|
20231122,151300,148795909,616,616,616,616,700
|
|
20231122,151200,148364709,616,616,616,616,68
|
|
20231122,151100,148322821,616,616,616,616,0
|
|
20231122,151000,148322821,616,616,616,616,2
|
|
20231122,150900,148321589,614,614,614,614,8675
|
|
20231122,150800,142995139,614,615,615,614,500
|
|
20231122,150700,142687999,615,615,615,615,0
|
|
20231122,150600,142687999,615,616,616,615,1500
|
|
20231122,150500,141764999,616,616,616,616,900
|
|
20231122,150400,141210599,616,616,616,616,0
|
|
20231122,150300,141210599,616,616,616,616,43
|
|
20231122,150200,141184111,615,615,615,615,0
|
|
20231122,150100,141184111,615,615,615,615,410
|
|
20231122,150000,140931961,616,616,616,616,0
|
|
20231122,145900,140931961,616,616,616,616,24
|
|
20231122,145800,140917177,617,617,617,617,55
|
|
20231122,145700,140883242,618,618,618,618,0
|
|
20231122,145600,140883242,618,618,618,618,20
|
|
20231122,145500,140870882,618,618,618,618,2
|
|
20231122,145400,140869646,618,618,618,618,0
|
|
20231122,145300,140869646,618,618,618,618,0
|
|
20231122,145200,140869646,618,618,618,618,2
|
|
20231122,145100,140868410,614,614,614,614,1
|
|
20231122,145000,140867796,614,614,614,614,0
|
|
20231122,144900,140867796,614,614,614,614,0
|
|
20231122,144800,140867796,614,615,615,614,3000
|
|
20231122,144700,139025792,614,614,614,614,0
|
|
20231122,144600,139025792,614,614,614,614,0
|
|
20231122,144500,139025792,614,614,614,614,0
|
|
20231122,144400,139025792,614,614,614,614,0
|
|
20231122,144300,139025792,614,614,614,614,0
|
|
20231122,144200,139025792,614,614,614,614,0
|
|
20231122,144100,139025792,614,614,614,614,500
|
|
20231122,144000,138718792,614,614,614,614,783
|
|
20231122,143900,138238030,614,614,614,614,0
|
|
20231122,143800,138238030,614,614,614,614,0
|
|
20231122,143700,138238030,614,614,614,614,2
|
|
20231122,143600,138236802,618,618,618,618,1
|
|
20231122,143500,138236184,615,615,615,615,6959
|
|
20231122,143400,133956399,614,614,614,614,2540
|
|
20231122,143300,132396839,614,614,614,614,500
|
|
20231122,143200,132089839,614,614,614,614,0
|
|
20231122,143100,132089839,614,614,614,614,0
|
|
20231122,143000,132089839,614,614,614,614,0
|
|
20231122,142900,132089839,614,614,614,614,40
|
|
20231122,142800,132065279,614,614,614,614,0
|
|
20231122,142700,132065279,614,614,614,614,1200
|
|
20231122,142600,131328479,614,614,614,614,3217
|
|
20231122,142500,129353241,614,615,615,614,31
|
|
20231122,142400,129334191,614,614,614,614,100
|
|
20231122,142300,129272791,615,615,615,615,0
|
|
20231122,142200,129272791,615,615,615,615,2
|
|
20231122,142100,129271561,614,614,614,614,0
|
|
20231122,142000,129271561,614,614,614,614,0
|
|
20231122,141900,129271561,614,614,614,614,0
|
|
20231122,141800,129271561,614,614,614,614,2000
|
|
20231122,141700,128043561,614,614,614,614,900
|
|
20231122,141600,127490961,615,615,615,615,0
|
|
20231122,141500,127490961,615,615,615,615,5
|
|
20231122,141400,127487886,615,615,615,615,0
|
|
20231122,141300,127487886,615,615,615,615,0
|
|
20231122,141200,127487886,615,615,615,615,0
|
|
20231122,141100,127487886,615,615,615,615,21
|
|
20231122,141000,127474971,615,615,615,615,0
|
|
20231122,140900,127474971,615,615,615,615,0
|
|
20231122,140800,127474971,615,615,615,615,0
|
|
20231122,140700,127474971,615,615,615,615,401
|
|
20231122,140600,127228356,615,615,615,615,21
|
|
20231122,140500,127215441,615,615,615,615,21
|
|
20231122,140400,127202526,615,615,615,615,3
|
|
20231122,140300,127200681,615,615,615,615,1
|
|
20231122,140200,127200066,613,613,613,613,0
|
|
20231122,140100,127200066,613,613,613,613,662
|
|
20231122,140000,126794260,613,613,613,613,0
|
|
20231122,135900,126794260,613,614,614,613,87
|
|
20231122,135800,126740909,613,613,613,613,0
|
|
20231122,135700,126740909,613,613,613,613,0
|
|
20231122,135600,126740909,613,613,613,613,0
|
|
20231122,135500,126740909,613,613,613,613,0
|
|
20231122,135400,126740909,613,613,613,613,2
|
|
20231122,135300,126739683,615,615,615,615,3
|
|
20231122,135200,126737838,614,614,614,614,20
|
|
20231122,135100,126725558,613,615,615,613,234
|
|
20231122,135000,126582106,612,612,612,612,3
|
|
20231122,134900,126580270,612,612,612,612,109
|
|
20231122,134800,126513562,612,612,612,612,1300
|
|
20231122,134700,125717962,612,613,613,612,2000
|
|
20231122,134600,124493942,612,612,612,612,5
|
|
20231122,134500,124490882,615,615,615,615,0
|
|
20231122,134400,124490882,615,613,615,613,2094
|
|
20231122,134300,123207072,613,614,614,613,3866
|
|
20231122,134200,120837194,613,613,613,613,0
|
|
20231122,134100,120837194,613,613,613,613,0
|
|
20231122,134000,120837194,613,613,613,613,0
|
|
20231122,133900,120837194,613,614,614,613,4500
|
|
20231122,133800,118078520,614,614,614,614,5500
|
|
20231122,133700,114701520,615,615,615,615,0
|
|
20231122,133600,114701520,615,615,615,615,20
|
|
20231122,133500,114689220,615,615,615,615,0
|
|
20231122,133400,114689220,615,615,615,615,20
|
|
20231122,133300,114676920,614,614,614,614,163
|
|
20231122,133200,114576838,615,615,615,615,100
|
|
20231122,133100,114515338,615,615,615,615,0
|
|
20231122,133000,114515338,615,615,615,615,0
|
|
20231122,132900,114515338,615,615,615,615,0
|
|
20231122,132800,114515338,615,615,615,615,6
|
|
20231122,132700,114511648,615,615,615,615,0
|
|
20231122,132600,114511648,615,615,615,615,20
|
|
20231122,132500,114499348,615,615,615,615,0
|
|
20231122,132400,114499348,615,615,615,615,21
|
|
20231122,132300,114486433,614,614,614,614,0
|
|
20231122,132200,114486433,614,614,614,614,0
|
|
20231122,132100,114486433,614,614,614,614,1430
|
|
20231122,132000,113608413,615,615,615,615,0
|
|
20231122,131900,113608413,615,615,615,615,21
|
|
20231122,131800,113595498,615,615,615,615,318
|
|
20231122,131700,113399928,614,614,614,614,0
|
|
20231122,131600,113399928,614,614,614,614,0
|
|
20231122,131500,113399928,614,614,614,614,0
|
|
20231122,131400,113399928,614,614,614,614,127
|
|
20231122,131300,113321950,614,614,614,614,21
|
|
20231122,131200,113309056,614,614,614,614,0
|
|
20231122,131100,113309056,614,614,614,614,10
|
|
20231122,131000,113302916,614,614,614,614,0
|
|
20231122,130900,113302916,614,614,614,614,0
|
|
20231122,130800,113302916,614,614,614,614,22
|
|
20231122,130700,113289408,613,613,613,613,0
|
|
20231122,130600,113289408,613,613,613,613,69
|
|
20231122,130500,113247111,614,614,614,614,0
|
|
20231122,130400,113247111,614,614,614,614,931
|
|
20231122,130300,112675477,615,615,615,615,0
|
|
20231122,130200,112675477,615,615,615,615,0
|
|
20231122,130100,112675477,615,614,615,614,47
|
|
20231122,130000,112646598,614,614,614,614,5
|
|
20231122,125900,112643528,614,614,614,614,0
|
|
20231122,125800,112643528,614,614,614,614,20
|
|
20231122,125700,112631248,614,614,614,614,2
|
|
20231122,125600,112630020,614,614,614,614,0
|
|
20231122,125500,112630020,614,614,614,614,0
|
|
20231122,125400,112630020,614,614,614,614,6
|
|
20231122,125300,112626336,614,614,614,614,241
|
|
20231122,125200,112478362,615,615,615,615,0
|
|
20231122,125100,112478362,615,615,615,615,20
|
|
20231122,125000,112466062,615,615,615,615,0
|
|
20231122,124900,112466062,615,615,615,615,0
|
|
20231122,124800,112466062,615,615,615,615,20
|
|
20231122,124700,112453762,615,615,615,615,0
|
|
20231122,124600,112453762,615,615,615,615,0
|
|
20231122,124500,112453762,615,615,615,615,0
|
|
20231122,124400,112453762,615,615,615,615,0
|
|
20231122,124300,112453762,615,615,615,615,0
|
|
20231122,124200,112453762,615,615,615,615,0
|
|
20231122,124100,112453762,615,615,615,615,20
|
|
20231122,124000,112441462,615,615,615,615,0
|
|
20231122,123900,112441462,615,615,615,615,40
|
|
20231122,123800,112416862,614,614,614,614,0
|
|
20231122,123700,112416862,614,614,614,614,0
|
|
20231122,123600,112416862,614,614,614,614,0
|
|
20231122,123500,112416862,614,614,614,614,10
|
|
20231122,123400,112410722,613,613,613,613,0
|
|
20231122,123300,112410722,613,613,613,613,0
|
|
20231122,123200,112410722,613,613,613,613,0
|
|
20231122,123100,112410722,613,613,613,613,0
|
|
20231122,123000,112410722,613,613,613,613,0
|
|
20231122,122900,112410722,613,614,614,613,490
|
|
20231122,122800,112110331,615,615,615,615,0
|
|
20231122,122700,112110331,615,614,615,613,2671
|
|
20231122,122600,110472777,615,615,615,615,40
|
|
20231122,122500,110448177,615,615,615,615,39
|
|
20231122,122400,110424192,615,615,615,615,209
|
|
20231122,122300,110295657,615,615,615,615,0
|
|
20231122,122200,110295657,615,615,615,615,5187
|
|
20231122,122100,107105652,615,615,615,615,21
|
|
20231122,122000,107092737,615,615,615,615,6
|
|
20231122,121900,107089047,615,615,615,615,0
|
|
20231122,121800,107089047,615,615,615,615,0
|
|
20231122,121700,107089047,615,615,615,615,0
|
|
20231122,121600,107089047,615,615,615,615,0
|
|
20231122,121500,107089047,615,615,615,615,0
|
|
20231122,121400,107089047,615,615,615,615,10
|
|
20231122,121300,107082897,613,613,613,613,417
|
|
20231122,121200,106827276,614,614,614,614,183
|
|
20231122,121100,106714914,615,615,615,615,21
|
|
20231122,121000,106701999,615,615,615,615,0
|
|
20231122,120900,106701999,615,615,615,615,0
|
|
20231122,120800,106701999,615,615,615,615,0
|
|
20231122,120700,106701999,615,615,615,615,0
|
|
20231122,120600,106701999,615,614,615,614,23
|
|
20231122,120500,106687856,615,615,615,615,1628
|
|
20231122,120400,105686636,614,614,614,614,4
|
|
20231122,120300,105684180,615,615,615,615,0
|
|
20231122,120200,105684180,615,615,615,615,21
|
|
20231122,120100,105671265,615,615,615,615,0
|
|
20231122,120000,105671265,615,615,615,615,20
|
|
20231122,115900,105658965,614,614,614,614,0
|
|
20231122,115800,105658965,614,614,614,614,0
|
|
20231122,115700,105658965,614,614,614,614,0
|
|
20231122,115600,105658965,614,614,614,614,65
|
|
20231122,115500,105619055,615,615,615,615,0
|
|
20231122,115400,105619055,615,615,615,615,0
|
|
20231122,115300,105619055,615,615,615,615,0
|
|
20231122,115200,105619055,615,615,615,615,0
|
|
20231122,115100,105619055,615,615,615,615,20
|
|
20231122,115000,105606755,615,615,615,615,0
|
|
20231122,114900,105606755,615,615,615,615,0
|
|
20231122,114800,105606755,615,615,615,615,0
|
|
20231122,114700,105606755,615,615,615,615,0
|
|
20231122,114600,105606755,615,615,615,615,120
|
|
20231122,114500,105532955,615,615,615,615,0
|
|
20231122,114400,105532955,615,615,615,615,0
|
|
20231122,114300,105532955,615,615,615,615,2
|
|
20231122,114200,105531725,615,615,615,615,0
|
|
20231122,114100,105531725,615,615,615,615,20
|
|
20231122,114000,105519425,615,615,615,615,0
|
|
20231122,113900,105519425,615,615,615,615,166
|
|
20231122,113800,105417335,612,614,614,612,400
|
|
20231122,113700,105172465,614,614,614,614,10
|
|
20231122,113600,105166325,614,614,614,614,0
|
|
20231122,113500,105166325,614,614,614,614,0
|
|
20231122,113400,105166325,614,614,614,614,0
|
|
20231122,113300,105166325,614,614,614,614,0
|
|
20231122,113200,105166325,614,614,614,614,3
|
|
20231122,113100,105164483,612,612,612,612,200
|
|
20231122,113000,105042083,612,613,613,612,9303
|
|
20231122,112900,99345239,614,614,614,614,0
|
|
20231122,112800,99345239,614,614,614,614,0
|
|
20231122,112700,99345239,614,614,614,614,10
|
|
20231122,112600,99339099,613,613,613,613,0
|
|
20231122,112500,99339099,613,613,613,613,0
|
|
20231122,112400,99339099,613,613,613,613,1383
|
|
20231122,112300,98491320,615,615,615,615,0
|
|
20231122,112200,98491320,615,614,615,613,14081
|
|
20231122,112100,89855788,614,614,614,614,0
|
|
20231122,112000,89855788,614,615,615,614,729
|
|
20231122,111900,89407682,615,615,615,615,400
|
|
20231122,111800,89161682,615,615,615,615,0
|
|
20231122,111700,89161682,615,615,615,615,0
|
|
20231122,111600,89161682,615,615,615,615,10
|
|
20231122,111500,89155532,614,614,614,614,0
|
|
20231122,111400,89155532,614,614,614,614,0
|
|
20231122,111300,89155532,614,614,614,614,0
|
|
20231122,111200,89155532,614,614,614,614,229
|
|
20231122,111100,89014926,615,615,615,615,0
|
|
20231122,111000,89014926,615,614,615,614,73
|
|
20231122,110900,88970094,614,614,614,614,2000
|
|
20231122,110800,87742094,616,616,616,616,0
|
|
20231122,110700,87742094,616,616,616,616,0
|
|
20231122,110600,87742094,616,616,616,616,0
|
|
20231122,110500,87742094,616,616,616,616,0
|
|
20231122,110400,87742094,616,616,616,616,0
|
|
20231122,110300,87742094,616,616,616,616,10
|
|
20231122,110200,87735934,614,614,614,614,0
|
|
20231122,110100,87735934,614,614,614,614,0
|
|
20231122,110000,87735934,614,614,614,614,0
|
|
20231122,105900,87735934,614,614,614,614,2183
|
|
20231122,105800,86395572,615,616,616,615,737
|
|
20231122,105700,85942297,616,616,616,616,29
|
|
20231122,105600,85924433,616,615,616,615,792
|
|
20231122,105500,85437352,615,615,615,615,100
|
|
20231122,105400,85375852,616,616,616,616,57
|
|
20231122,105300,85340740,616,616,616,616,750
|
|
20231122,105200,84878740,617,617,617,617,0
|
|
20231122,105100,84878740,617,617,617,617,20
|
|
20231122,105000,84866400,617,617,617,617,0
|
|
20231122,104900,84866400,617,616,617,616,50
|
|
20231122,104800,84835596,616,616,616,616,554
|
|
20231122,104700,84494332,616,616,616,616,100
|
|
20231122,104600,84432732,616,616,616,616,89
|
|
20231122,104500,84377908,616,616,616,616,1
|
|
20231122,104400,84377292,616,616,616,616,30
|
|
20231122,104300,84358812,616,616,616,616,12
|
|
20231122,104200,84351420,615,615,615,615,2120
|
|
20231122,104100,83047620,615,615,615,615,0
|
|
20231122,104000,83047620,615,615,615,615,2489
|
|
20231122,103900,81516885,615,615,615,615,0
|
|
20231122,103800,81516885,615,615,615,615,0
|
|
20231122,103700,81516885,615,615,615,615,0
|
|
20231122,103600,81516885,615,615,615,615,10
|
|
20231122,103500,81510735,618,618,618,618,0
|
|
20231122,103400,81510735,618,618,618,618,0
|
|
20231122,103300,81510735,618,615,618,614,1004
|
|
20231122,103200,80894092,618,618,618,618,0
|
|
20231122,103100,80894092,618,618,618,618,0
|
|
20231122,103000,80894092,618,617,618,617,4300
|
|
20231122,102900,78239344,616,616,616,616,0
|
|
20231122,102800,78239344,616,615,616,615,215
|
|
20231122,102700,78107036,615,614,615,613,2334
|
|
20231122,102600,76672882,613,615,615,613,237
|
|
20231122,102500,76527589,615,613,615,613,2151
|
|
20231122,102400,75206962,613,614,614,613,1208
|
|
20231122,102300,74466258,614,614,614,614,1
|
|
20231122,102200,74465644,613,613,613,613,1060
|
|
20231122,102100,73815864,614,614,614,614,13
|
|
20231122,102000,73807882,615,615,615,614,1384
|
|
20231122,101900,72958005,615,615,615,615,20
|
|
20231122,101800,72945705,617,617,617,617,0
|
|
20231122,101700,72945705,617,617,617,617,10
|
|
20231122,101600,72939535,616,616,616,616,717
|
|
20231122,101500,72497863,616,616,616,616,10
|
|
20231122,101400,72491703,616,615,616,615,320
|
|
20231122,101300,72294812,616,616,616,616,0
|
|
20231122,101200,72294812,616,616,616,616,0
|
|
20231122,101100,72294812,616,616,616,616,0
|
|
20231122,101000,72294812,616,615,616,615,181
|
|
20231122,100900,72183366,614,614,614,614,43
|
|
20231122,100800,72156964,614,616,616,614,266
|
|
20231122,100700,71993438,614,615,615,614,348
|
|
20231122,100600,71779765,617,616,617,616,9586
|
|
20231122,100500,65874389,616,616,616,616,290
|
|
20231122,100400,65695749,615,615,615,615,320
|
|
20231122,100300,65498949,615,615,615,615,700
|
|
20231122,100200,65068449,614,614,615,614,210
|
|
20231122,100100,64939449,611,614,614,611,3200
|
|
20231122,100000,62982964,615,612,615,612,7862
|
|
20231122,095900,58168999,613,613,613,613,2605
|
|
20231122,095800,56572134,617,617,617,617,0
|
|
20231122,095700,56572134,617,613,617,613,9484
|
|
20231122,095600,50758379,613,616,616,613,2035
|
|
20231122,095500,49509174,616,616,616,616,49
|
|
20231122,095400,49478990,616,617,617,616,11
|
|
20231122,095300,49472204,613,617,617,613,9020
|
|
20231122,095200,43942864,617,617,617,617,0
|
|
20231122,095100,43942864,617,617,617,617,1055
|
|
20231122,095000,43291929,617,617,617,617,8
|
|
20231122,094900,43286993,617,617,617,617,10
|
|
20231122,094800,43280823,617,614,617,613,503
|
|
20231122,094700,42972062,617,617,617,617,0
|
|
20231122,094600,42972062,617,615,617,614,6170
|
|
20231122,094500,39179967,616,616,618,616,4281
|
|
20231122,094400,36542869,618,618,618,618,4
|
|
20231122,094300,36540397,617,618,618,617,18467
|
|
20231122,094200,25146255,620,619,620,619,130
|
|
20231122,094100,25065773,617,618,618,617,1017
|
|
20231122,094000,24437271,620,619,620,619,197
|
|
20231122,093900,24315231,619,619,619,619,9
|
|
20231122,093800,24309660,618,619,619,618,442
|
|
20231122,093700,24036488,618,618,618,618,11
|
|
20231122,093600,24029690,618,619,619,618,3300
|
|
20231122,093500,21990090,620,620,620,620,0
|
|
20231122,093400,21990090,620,620,620,620,61
|
|
20231122,093300,21952270,621,621,621,621,1
|
|
20231122,093200,21951649,620,621,621,620,10
|
|
20231122,093100,21945440,621,618,621,618,24
|
|
20231122,093000,21930539,621,621,621,621,0
|
|
20231122,092900,21930539,621,621,621,621,60
|
|
20231122,092800,21893279,621,620,621,618,640
|
|
20231122,092700,21497557,621,621,621,621,0
|
|
20231122,092600,21497557,621,621,621,621,10
|
|
20231122,092500,21491347,622,619,622,619,2760
|
|
20231122,092400,19782896,620,620,620,620,168
|
|
20231122,092300,19678736,620,622,622,620,333
|
|
20231122,092200,19471980,622,622,622,622,196
|
|
20231122,092100,19350068,621,621,621,621,414
|
|
20231122,092000,19092974,621,621,621,621,0
|
|
20231122,091900,19092974,621,621,621,621,0
|
|
20231122,091800,19092974,621,619,622,619,2522
|
|
20231122,091700,17531824,620,619,620,619,107
|
|
20231122,091600,17465493,621,622,622,621,1691
|
|
20231122,091500,16415082,621,621,622,621,8809
|
|
20231122,091400,10944593,621,620,621,620,187
|
|
20231122,091300,10828512,620,620,620,620,18
|
|
20231122,091200,10817352,620,619,620,618,1735
|
|
20231122,091100,9744637,618,618,618,618,0
|
|
20231122,091000,9744637,618,618,618,618,194
|
|
20231122,090900,9624745,618,618,618,618,112
|
|
20231122,090800,9555529,618,618,618,618,22
|
|
20231122,090700,9541933,618,618,618,618,1
|
|
20231122,090600,9541315,617,616,617,616,630
|
|
20231122,090500,9153205,616,616,616,616,0
|
|
20231122,090400,9153205,616,616,616,616,4772
|
|
20231122,090300,6213653,616,618,619,616,339
|
|
20231122,090200,6004573,619,616,619,616,3420
|
|
20231122,090100,3897703,616,616,616,616,945
|
|
20231122,090000,3315583,620,623,623,620,5323
|