580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183700,80242684,616,616,616,616,1489
|
|
20231127,183600,80242684,616,616,616,616,0
|
|
20231127,183500,80242684,616,616,616,616,0
|
|
20231127,183400,80242684,616,616,616,616,0
|
|
20231127,183300,80242684,616,616,616,616,0
|
|
20231127,183200,80242684,616,616,616,616,0
|
|
20231127,183100,80242684,616,616,616,616,0
|
|
20231127,183000,80242684,616,616,616,616,0
|
|
20231127,182900,80242684,616,616,616,616,0
|
|
20231127,182800,80242684,616,616,616,616,0
|
|
20231127,182700,80242684,616,616,616,616,0
|
|
20231127,182600,80242684,616,616,616,616,0
|
|
20231127,182500,80242684,616,616,616,616,0
|
|
20231127,182400,80242684,616,616,616,616,0
|
|
20231127,182300,80242684,616,616,616,616,0
|
|
20231127,182200,80242684,616,616,616,616,0
|
|
20231127,182100,80242684,616,616,616,616,0
|
|
20231127,182000,80242684,616,616,616,616,0
|
|
20231127,181900,80242684,616,616,616,616,0
|
|
20231127,181800,80242684,616,616,616,616,0
|
|
20231127,181700,80242684,616,616,616,616,0
|
|
20231127,181600,80242684,616,616,616,616,0
|
|
20231127,181500,80242684,616,616,616,616,0
|
|
20231127,181400,80242684,616,616,616,616,0
|
|
20231127,181300,80242684,616,616,616,616,0
|
|
20231127,181200,80242684,616,616,616,616,0
|
|
20231127,181100,80242684,616,616,616,616,0
|
|
20231127,181000,80242684,616,616,616,616,0
|
|
20231127,180900,80242684,616,616,616,616,0
|
|
20231127,180800,80242684,616,616,616,616,0
|
|
20231127,180700,80242684,616,616,616,616,1489
|
|
20231127,180600,80242684,616,616,616,616,0
|
|
20231127,180500,80242684,616,616,616,616,0
|
|
20231127,180400,80242684,616,616,616,616,0
|
|
20231127,180300,80242684,616,616,616,616,0
|
|
20231127,180200,80242684,616,616,616,616,0
|
|
20231127,180100,80242684,616,616,616,616,0
|
|
20231127,180000,80242684,616,616,616,616,0
|
|
20231127,175900,80242684,616,616,616,616,0
|
|
20231127,175800,80242684,616,616,616,616,0
|
|
20231127,175700,80242684,616,616,616,616,0
|
|
20231127,175600,80242684,616,616,616,616,0
|
|
20231127,175500,80242684,616,616,616,616,0
|
|
20231127,175400,80242684,616,616,616,616,0
|
|
20231127,175300,80242684,616,616,616,616,0
|
|
20231127,175200,80242684,616,616,616,616,0
|
|
20231127,175100,80242684,616,616,616,616,0
|
|
20231127,175000,80242684,616,616,616,616,0
|
|
20231127,174900,80242684,616,616,616,616,0
|
|
20231127,174800,80242684,616,616,616,616,0
|
|
20231127,174700,80242684,616,616,616,616,0
|
|
20231127,174600,80242684,616,616,616,616,0
|
|
20231127,174500,80242684,616,616,616,616,0
|
|
20231127,174400,80242684,616,616,616,616,0
|
|
20231127,174300,80242684,616,616,616,616,0
|
|
20231127,174200,80242684,616,616,616,616,0
|
|
20231127,174100,80242684,616,616,616,616,0
|
|
20231127,174000,80242684,616,616,616,616,0
|
|
20231127,173900,80242684,616,616,616,616,0
|
|
20231127,173800,80242684,616,616,616,616,0
|
|
20231127,173700,80242684,616,616,616,616,1489
|
|
20231127,173600,80242684,616,616,616,616,0
|
|
20231127,173500,80242684,616,616,616,616,0
|
|
20231127,173400,80242684,616,616,616,616,0
|
|
20231127,173300,80242684,616,616,616,616,0
|
|
20231127,173200,80242684,616,616,616,616,0
|
|
20231127,173100,80242684,616,616,616,616,0
|
|
20231127,173000,80242684,616,616,616,616,0
|
|
20231127,172900,80242684,616,616,616,616,0
|
|
20231127,172800,80242684,616,616,616,616,0
|
|
20231127,172700,80242684,616,616,616,616,0
|
|
20231127,172600,80242684,616,616,616,616,0
|
|
20231127,172500,80242684,616,616,616,616,0
|
|
20231127,172400,80242684,616,616,616,616,0
|
|
20231127,172300,80242684,616,616,616,616,0
|
|
20231127,172200,80242684,616,616,616,616,0
|
|
20231127,172100,80242684,616,616,616,616,0
|
|
20231127,172000,80242684,616,616,616,616,0
|
|
20231127,171900,80242684,616,616,616,616,0
|
|
20231127,171800,80242684,616,616,616,616,0
|
|
20231127,171700,80242684,616,616,616,616,0
|
|
20231127,171600,80242684,616,616,616,616,0
|
|
20231127,171500,80242684,616,616,616,616,0
|
|
20231127,171400,80242684,616,616,616,616,0
|
|
20231127,171300,80242684,616,616,616,616,0
|
|
20231127,171200,80242684,616,616,616,616,0
|
|
20231127,171100,80242684,616,616,616,616,0
|
|
20231127,171000,80242684,616,616,616,616,0
|
|
20231127,170900,80242684,616,616,616,616,0
|
|
20231127,170800,80242684,616,616,616,616,0
|
|
20231127,170700,80242684,616,616,616,616,1489
|
|
20231127,170600,80242684,616,616,616,616,0
|
|
20231127,170500,80242684,616,616,616,616,0
|
|
20231127,170400,80242684,616,616,616,616,0
|
|
20231127,170300,80242684,616,616,616,616,0
|
|
20231127,170200,80242684,616,616,616,616,0
|
|
20231127,170100,80242684,616,616,616,616,0
|
|
20231127,170000,80242684,616,616,616,616,0
|
|
20231127,165900,80242684,616,616,616,616,0
|
|
20231127,165800,80242684,616,616,616,616,0
|
|
20231127,165700,80242684,616,616,616,616,0
|
|
20231127,165600,80242684,616,616,616,616,0
|
|
20231127,165500,80242684,616,616,616,616,0
|
|
20231127,165400,80242684,616,616,616,616,0
|
|
20231127,165300,80242684,616,616,616,616,0
|
|
20231127,165200,80242684,616,616,616,616,0
|
|
20231127,165100,80242684,616,616,616,616,0
|
|
20231127,165000,80242684,616,616,616,616,0
|
|
20231127,164900,80242684,616,616,616,616,0
|
|
20231127,164800,80242684,616,616,616,616,0
|
|
20231127,164700,80242684,616,616,616,616,0
|
|
20231127,164600,80242684,616,616,616,616,0
|
|
20231127,164500,80242684,616,616,616,616,0
|
|
20231127,164400,80242684,616,616,616,616,0
|
|
20231127,164300,80242684,616,616,616,616,0
|
|
20231127,164200,80242684,616,616,616,616,0
|
|
20231127,164100,80242684,616,616,616,616,0
|
|
20231127,164000,80242684,616,616,616,616,0
|
|
20231127,163900,80242684,616,616,616,616,0
|
|
20231127,163800,80242684,616,616,616,616,0
|
|
20231127,163700,80242684,616,616,616,616,1489
|
|
20231127,163600,80242684,616,616,616,616,0
|
|
20231127,163500,80242684,616,616,616,616,0
|
|
20231127,163400,80242684,616,616,616,616,0
|
|
20231127,163300,80242684,616,616,616,616,0
|
|
20231127,163200,80242684,616,616,616,616,0
|
|
20231127,163100,80242684,616,616,616,616,0
|
|
20231127,163000,80242684,616,616,616,616,0
|
|
20231127,162900,80242684,616,616,616,616,0
|
|
20231127,162800,80242684,616,616,616,616,0
|
|
20231127,162700,80242684,616,616,616,616,0
|
|
20231127,162600,80242684,616,616,616,616,0
|
|
20231127,162500,80242684,616,616,616,616,0
|
|
20231127,162400,80242684,616,616,616,616,0
|
|
20231127,162300,80242684,616,616,616,616,0
|
|
20231127,162200,80242684,616,616,616,616,0
|
|
20231127,162100,80242684,616,616,616,616,0
|
|
20231127,162000,80242684,616,616,616,616,0
|
|
20231127,161900,80242684,616,616,616,616,0
|
|
20231127,161800,80242684,616,616,616,616,0
|
|
20231127,161700,80242684,616,616,616,616,0
|
|
20231127,161600,80242684,616,616,616,616,0
|
|
20231127,161500,80242684,616,616,616,616,0
|
|
20231127,161400,80242684,616,616,616,616,0
|
|
20231127,161300,80242684,616,616,616,616,0
|
|
20231127,161200,80242684,616,616,616,616,0
|
|
20231127,161100,80242684,616,616,616,616,0
|
|
20231127,161000,80242684,616,616,616,616,0
|
|
20231127,160900,80242684,616,616,616,616,0
|
|
20231127,160800,80242684,616,616,616,616,0
|
|
20231127,160700,80242684,616,616,616,616,1489
|
|
20231127,160600,80242684,616,616,616,616,0
|
|
20231127,160500,80242684,616,616,616,616,0
|
|
20231127,160400,80242684,616,616,616,616,0
|
|
20231127,160300,80242684,616,616,616,616,0
|
|
20231127,160200,80242684,616,616,616,616,0
|
|
20231127,160100,80242684,616,616,616,616,0
|
|
20231127,160000,80242684,616,616,616,616,0
|
|
20231127,155900,80242684,616,616,616,616,0
|
|
20231127,155800,80242684,616,616,616,616,0
|
|
20231127,155700,80242684,616,616,616,616,0
|
|
20231127,155600,80242684,616,616,616,616,0
|
|
20231127,155500,80242684,616,616,616,616,0
|
|
20231127,155400,80242684,616,616,616,616,0
|
|
20231127,155300,80242684,616,616,616,616,0
|
|
20231127,155200,80242684,616,616,616,616,0
|
|
20231127,155100,80242684,616,616,616,616,0
|
|
20231127,155000,80242684,616,616,616,616,0
|
|
20231127,154900,80242684,616,616,616,616,0
|
|
20231127,154800,80242684,616,616,616,616,0
|
|
20231127,154700,80242684,616,616,616,616,0
|
|
20231127,154600,80242684,616,616,616,616,0
|
|
20231127,154500,80242684,616,616,616,616,0
|
|
20231127,154400,80242684,616,616,616,616,0
|
|
20231127,154300,80242684,616,616,616,616,0
|
|
20231127,154200,80242684,616,616,616,616,0
|
|
20231127,154100,80242684,616,616,616,616,0
|
|
20231127,154000,80242684,616,616,616,616,0
|
|
20231127,153900,80242684,616,616,616,616,0
|
|
20231127,153800,80242684,616,616,616,616,0
|
|
20231127,153700,80242684,616,616,616,616,1489
|
|
20231127,153600,80242684,616,616,616,616,0
|
|
20231127,153500,80242684,616,616,616,616,0
|
|
20231127,153400,80242684,616,616,616,616,0
|
|
20231127,153300,80242684,616,616,616,616,0
|
|
20231127,153200,80242684,616,616,616,616,0
|
|
20231127,153100,80242684,616,616,616,616,0
|
|
20231127,153000,80242684,616,616,616,616,1489
|
|
20231127,152900,79325460,618,618,618,618,0
|
|
20231127,152800,79325460,618,618,618,618,0
|
|
20231127,152700,79325460,618,618,618,618,0
|
|
20231127,152600,79325460,618,618,618,618,0
|
|
20231127,152500,79325460,618,618,618,618,0
|
|
20231127,152400,79325460,618,618,618,618,0
|
|
20231127,152300,79325460,618,618,618,618,0
|
|
20231127,152200,79325460,618,618,618,618,0
|
|
20231127,152100,79325460,618,618,618,618,0
|
|
20231127,152000,79325460,618,618,618,618,0
|
|
20231127,151900,79325460,618,618,618,618,103
|
|
20231127,151800,79261806,616,616,616,616,442
|
|
20231127,151700,78989534,618,617,618,617,102
|
|
20231127,151600,78926598,618,618,618,618,2
|
|
20231127,151500,78925362,617,617,617,617,0
|
|
20231127,151400,78925362,617,617,617,617,100
|
|
20231127,151300,78863662,618,618,618,618,0
|
|
20231127,151200,78863662,618,618,618,618,0
|
|
20231127,151100,78863662,618,618,618,618,0
|
|
20231127,151000,78863662,618,618,618,618,0
|
|
20231127,150900,78863662,618,617,618,617,16
|
|
20231127,150800,78853788,617,617,617,617,44
|
|
20231127,150700,78826640,618,618,618,618,0
|
|
20231127,150600,78826640,618,618,618,618,2
|
|
20231127,150500,78825404,617,617,617,617,0
|
|
20231127,150400,78825404,617,617,617,617,914
|
|
20231127,150300,78261466,617,617,617,617,50
|
|
20231127,150200,78230616,617,617,617,617,70
|
|
20231127,150100,78187426,618,618,618,618,0
|
|
20231127,150000,78187426,618,618,618,618,0
|
|
20231127,145900,78187426,618,618,618,618,0
|
|
20231127,145800,78187426,618,618,618,618,0
|
|
20231127,145700,78187426,618,618,618,617,1003
|
|
20231127,145600,77568072,617,617,617,617,28
|
|
20231127,145500,77550796,617,617,617,617,0
|
|
20231127,145400,77550796,617,617,617,617,0
|
|
20231127,145300,77550796,617,617,617,617,0
|
|
20231127,145200,77550796,617,617,617,617,28
|
|
20231127,145100,77533520,618,618,618,618,3
|
|
20231127,145000,77531666,617,617,617,617,158
|
|
20231127,144900,77434180,617,616,617,616,1125
|
|
20231127,144800,76741152,616,616,616,616,0
|
|
20231127,144700,76741152,616,616,616,616,2
|
|
20231127,144600,76739920,616,616,616,616,0
|
|
20231127,144500,76739920,616,616,616,616,0
|
|
20231127,144400,76739920,616,616,616,616,0
|
|
20231127,144300,76739920,616,615,616,615,809
|
|
20231127,144200,76242382,616,616,616,616,2
|
|
20231127,144100,76241150,616,616,616,616,100
|
|
20231127,144000,76179550,616,616,616,616,6633
|
|
20231127,143900,72093622,617,617,617,617,1
|
|
20231127,143800,72093005,618,618,618,618,0
|
|
20231127,143700,72093005,618,618,618,618,323
|
|
20231127,143600,71893391,618,618,618,618,1
|
|
20231127,143500,71892773,617,617,617,617,0
|
|
20231127,143400,71892773,617,617,617,617,0
|
|
20231127,143300,71892773,617,617,617,617,0
|
|
20231127,143200,71892773,617,617,617,617,0
|
|
20231127,143100,71892773,617,617,617,617,29
|
|
20231127,143000,71874880,618,617,618,617,29
|
|
20231127,142900,71856986,617,617,617,617,0
|
|
20231127,142800,71856986,617,617,617,617,1
|
|
20231127,142700,71856369,616,616,616,616,0
|
|
20231127,142600,71856369,616,616,616,616,705
|
|
20231127,142500,71422089,616,616,616,616,215
|
|
20231127,142400,71289649,618,618,618,618,0
|
|
20231127,142300,71289649,618,617,618,617,4
|
|
20231127,142200,71287180,617,617,617,617,0
|
|
20231127,142100,71287180,617,617,617,617,0
|
|
20231127,142000,71287180,617,617,617,617,50
|
|
20231127,141900,71256330,617,617,617,617,30
|
|
20231127,141800,71237820,617,617,617,617,0
|
|
20231127,141700,71237820,617,616,617,616,30
|
|
20231127,141600,71219339,617,617,617,617,2
|
|
20231127,141500,71218105,616,616,616,616,299
|
|
20231127,141400,71033921,618,618,618,618,0
|
|
20231127,141300,71033921,618,618,618,618,0
|
|
20231127,141200,71033921,618,618,618,618,0
|
|
20231127,141100,71033921,618,618,618,618,0
|
|
20231127,141000,71033921,618,618,618,618,0
|
|
20231127,140900,71033921,618,618,618,618,0
|
|
20231127,140800,71033921,618,618,618,618,0
|
|
20231127,140700,71033921,618,618,618,618,0
|
|
20231127,140600,71033921,618,618,618,618,0
|
|
20231127,140500,71033921,618,618,618,618,0
|
|
20231127,140400,71033921,618,618,618,618,1
|
|
20231127,140300,71033303,616,616,616,616,101
|
|
20231127,140200,70971087,618,618,618,618,0
|
|
20231127,140100,70971087,618,618,618,618,0
|
|
20231127,140000,70971087,618,618,618,618,0
|
|
20231127,135900,70971087,618,618,618,618,0
|
|
20231127,135800,70971087,618,618,618,618,0
|
|
20231127,135700,70971087,618,618,618,618,0
|
|
20231127,135600,70971087,618,618,618,618,0
|
|
20231127,135500,70971087,618,617,618,617,30
|
|
20231127,135400,70952575,618,618,618,618,0
|
|
20231127,135300,70952575,618,618,618,618,0
|
|
20231127,135200,70952575,618,616,618,616,60
|
|
20231127,135100,70915579,615,615,615,615,0
|
|
20231127,135000,70915579,615,615,615,615,0
|
|
20231127,134900,70915579,615,615,615,615,0
|
|
20231127,134800,70915579,615,615,615,615,0
|
|
20231127,134700,70915579,615,615,615,615,0
|
|
20231127,134600,70915579,615,615,615,615,0
|
|
20231127,134500,70915579,615,615,615,615,0
|
|
20231127,134400,70915579,615,615,615,615,0
|
|
20231127,134300,70915579,615,615,615,615,0
|
|
20231127,134200,70915579,615,615,615,615,300
|
|
20231127,134100,70731079,618,617,618,617,30
|
|
20231127,134000,70712565,617,617,617,617,0
|
|
20231127,133900,70712565,617,617,617,617,0
|
|
20231127,133800,70712565,617,617,617,617,3
|
|
20231127,133700,70710714,618,618,618,618,0
|
|
20231127,133600,70710714,618,618,618,618,0
|
|
20231127,133500,70710714,618,618,618,618,2
|
|
20231127,133400,70709478,616,616,616,616,0
|
|
20231127,133300,70709478,616,616,616,616,1853
|
|
20231127,133200,69568030,616,616,616,616,1000
|
|
20231127,133100,68952030,616,615,616,615,129
|
|
20231127,133000,68872595,615,615,615,615,0
|
|
20231127,132900,68872595,615,615,615,615,0
|
|
20231127,132800,68872595,615,615,615,615,0
|
|
20231127,132700,68872595,615,615,615,615,0
|
|
20231127,132600,68872595,615,615,615,615,29
|
|
20231127,132500,68854760,616,616,616,616,0
|
|
20231127,132400,68854760,616,616,616,616,0
|
|
20231127,132300,68854760,616,616,616,616,0
|
|
20231127,132200,68854760,616,616,616,616,0
|
|
20231127,132100,68854760,616,615,616,615,30
|
|
20231127,132000,68836309,615,615,615,615,529
|
|
20231127,131900,68510974,616,616,616,616,2
|
|
20231127,131800,68509742,615,615,615,615,0
|
|
20231127,131700,68509742,615,615,615,615,166
|
|
20231127,131600,68407652,616,616,616,616,0
|
|
20231127,131500,68407652,616,616,616,616,0
|
|
20231127,131400,68407652,616,616,616,616,0
|
|
20231127,131300,68407652,616,616,616,616,0
|
|
20231127,131200,68407652,616,616,616,616,0
|
|
20231127,131100,68407652,616,616,616,616,5
|
|
20231127,131000,68404572,615,615,615,615,20
|
|
20231127,130900,68392272,616,616,616,616,300
|
|
20231127,130800,68207472,616,616,616,616,110
|
|
20231127,130700,68139712,614,614,614,614,0
|
|
20231127,130600,68139712,614,614,614,614,0
|
|
20231127,130500,68139712,614,614,614,614,1505
|
|
20231127,130400,67215642,614,614,614,614,0
|
|
20231127,130300,67215642,614,615,615,614,6026
|
|
20231127,130200,63512925,616,616,616,616,0
|
|
20231127,130100,63512925,616,616,616,616,0
|
|
20231127,130000,63512925,616,616,616,616,0
|
|
20231127,125900,63512925,616,616,616,616,0
|
|
20231127,125800,63512925,616,616,616,616,1629
|
|
20231127,125700,62509461,615,615,615,615,0
|
|
20231127,125600,62509461,615,615,615,615,0
|
|
20231127,125500,62509461,615,615,615,615,0
|
|
20231127,125400,62509461,615,615,615,615,140
|
|
20231127,125300,62423361,618,618,618,618,0
|
|
20231127,125200,62423361,618,618,618,618,0
|
|
20231127,125100,62423361,618,618,618,618,0
|
|
20231127,125000,62423361,618,618,618,618,0
|
|
20231127,124900,62423361,618,615,618,615,197
|
|
20231127,124800,62302144,618,618,618,618,0
|
|
20231127,124700,62302144,618,618,618,618,0
|
|
20231127,124600,62302144,618,618,618,618,0
|
|
20231127,124500,62302144,618,618,618,618,0
|
|
20231127,124400,62302144,618,616,618,616,55
|
|
20231127,124300,62268233,616,616,616,616,10
|
|
20231127,124200,62262073,617,617,617,617,0
|
|
20231127,124100,62262073,617,617,617,617,0
|
|
20231127,124000,62262073,617,617,617,617,0
|
|
20231127,123900,62262073,617,617,617,617,2
|
|
20231127,123800,62260839,618,618,618,618,0
|
|
20231127,123700,62260839,618,618,618,618,0
|
|
20231127,123600,62260839,618,618,618,618,0
|
|
20231127,123500,62260839,618,615,618,615,81
|
|
20231127,123400,62210937,615,615,615,615,5
|
|
20231127,123300,62207862,616,616,616,616,0
|
|
20231127,123200,62207862,616,616,616,616,0
|
|
20231127,123100,62207862,616,616,616,616,0
|
|
20231127,123000,62207862,616,616,616,616,0
|
|
20231127,122900,62207862,616,616,616,616,0
|
|
20231127,122800,62207862,616,616,616,616,0
|
|
20231127,122700,62207862,616,616,616,616,5
|
|
20231127,122600,62204782,617,617,617,617,3
|
|
20231127,122500,62202931,614,614,614,614,0
|
|
20231127,122400,62202931,614,614,614,614,345
|
|
20231127,122300,61991101,615,615,615,615,0
|
|
20231127,122200,61991101,615,615,615,615,0
|
|
20231127,122100,61991101,615,615,615,615,6955
|
|
20231127,122000,57713776,615,616,616,615,3310
|
|
20231127,121900,55675757,618,618,618,618,0
|
|
20231127,121800,55675757,618,618,618,618,0
|
|
20231127,121700,55675757,618,618,618,618,0
|
|
20231127,121600,55675757,618,618,618,618,0
|
|
20231127,121500,55675757,618,618,618,618,0
|
|
20231127,121400,55675757,618,617,618,617,800
|
|
20231127,121300,55181386,618,618,618,618,0
|
|
20231127,121200,55181386,618,618,618,618,0
|
|
20231127,121100,55181386,618,618,618,618,0
|
|
20231127,121000,55181386,618,618,618,618,0
|
|
20231127,120900,55181386,618,618,618,618,1
|
|
20231127,120800,55180768,618,618,618,618,2
|
|
20231127,120700,55179532,616,616,616,616,0
|
|
20231127,120600,55179532,616,616,616,616,0
|
|
20231127,120500,55179532,616,616,616,616,0
|
|
20231127,120400,55179532,616,616,616,616,1
|
|
20231127,120300,55178916,619,619,619,619,3
|
|
20231127,120200,55177059,616,616,616,616,0
|
|
20231127,120100,55177059,616,616,616,616,0
|
|
20231127,120000,55177059,616,616,616,616,0
|
|
20231127,115900,55177059,616,616,616,616,50
|
|
20231127,115800,55146259,616,616,616,616,0
|
|
20231127,115700,55146259,616,616,616,616,0
|
|
20231127,115600,55146259,616,616,616,616,4000
|
|
20231127,115500,52682259,616,616,616,616,3
|
|
20231127,115400,52680411,616,616,616,616,50
|
|
20231127,115300,52649611,616,616,616,616,0
|
|
20231127,115200,52649611,616,616,616,616,0
|
|
20231127,115100,52649611,616,617,617,616,119
|
|
20231127,115000,52576274,617,617,617,617,0
|
|
20231127,114900,52576274,617,617,617,617,0
|
|
20231127,114800,52576274,617,617,617,617,400
|
|
20231127,114700,52329474,617,617,617,617,0
|
|
20231127,114600,52329474,617,617,617,617,28
|
|
20231127,114500,52312198,619,619,619,619,0
|
|
20231127,114400,52312198,619,619,619,619,0
|
|
20231127,114300,52312198,619,619,619,619,800
|
|
20231127,114200,51816998,619,619,619,619,0
|
|
20231127,114100,51816998,619,619,619,619,100
|
|
20231127,114000,51755098,619,618,619,618,16
|
|
20231127,113900,51745208,618,618,618,618,0
|
|
20231127,113800,51745208,618,618,618,618,50
|
|
20231127,113700,51714308,618,618,618,618,0
|
|
20231127,113600,51714308,618,618,618,618,50
|
|
20231127,113500,51683408,616,616,616,616,0
|
|
20231127,113400,51683408,616,616,616,616,0
|
|
20231127,113300,51683408,616,616,616,616,0
|
|
20231127,113200,51683408,616,617,617,616,2411
|
|
20231127,113100,50197164,618,618,618,618,0
|
|
20231127,113000,50197164,618,618,618,618,227
|
|
20231127,112900,50056878,617,617,617,617,0
|
|
20231127,112800,50056878,617,617,617,617,0
|
|
20231127,112700,50056878,617,617,617,617,0
|
|
20231127,112600,50056878,617,617,617,617,29
|
|
20231127,112500,50038985,617,617,617,617,3
|
|
20231127,112400,50037134,616,616,616,616,0
|
|
20231127,112300,50037134,616,616,616,616,29
|
|
20231127,112200,50019270,616,616,616,616,0
|
|
20231127,112100,50019270,616,616,616,616,0
|
|
20231127,112000,50019270,616,616,616,616,0
|
|
20231127,111900,50019270,616,616,616,616,0
|
|
20231127,111800,50019270,616,616,616,616,0
|
|
20231127,111700,50019270,616,616,616,616,0
|
|
20231127,111600,50019270,616,616,616,616,82
|
|
20231127,111500,49968758,616,616,616,616,0
|
|
20231127,111400,49968758,616,616,616,616,1903
|
|
20231127,111300,48796510,615,615,615,615,0
|
|
20231127,111200,48796510,615,615,615,615,11233
|
|
20231127,111100,41888215,615,615,615,615,10128
|
|
20231127,111000,35659495,616,616,616,616,0
|
|
20231127,110900,35659495,616,616,616,616,0
|
|
20231127,110800,35659495,616,616,616,616,1
|
|
20231127,110700,35658879,616,616,616,616,266
|
|
20231127,110600,35495023,616,616,616,616,29
|
|
20231127,110500,35477159,616,616,616,616,0
|
|
20231127,110400,35477159,616,616,616,616,0
|
|
20231127,110300,35477159,616,616,616,616,29
|
|
20231127,110200,35459295,616,616,616,616,0
|
|
20231127,110100,35459295,616,616,616,616,29
|
|
20231127,110000,35441431,617,617,617,617,0
|
|
20231127,105900,35441431,617,617,617,617,0
|
|
20231127,105800,35441431,617,617,617,617,0
|
|
20231127,105700,35441431,617,617,617,617,1
|
|
20231127,105600,35440814,616,616,616,616,28
|
|
20231127,105500,35423566,616,616,616,616,2
|
|
20231127,105400,35422334,616,616,616,616,0
|
|
20231127,105300,35422334,616,616,616,616,26
|
|
20231127,105200,35406318,616,616,616,616,84
|
|
20231127,105100,35354574,616,616,616,616,3136
|
|
20231127,105000,33422798,617,617,617,617,0
|
|
20231127,104900,33422798,617,617,617,617,0
|
|
20231127,104800,33422798,617,617,617,617,0
|
|
20231127,104700,33422798,617,617,617,617,0
|
|
20231127,104600,33422798,617,617,617,617,152
|
|
20231127,104500,33329014,617,617,617,617,0
|
|
20231127,104400,33329014,617,617,617,617,29
|
|
20231127,104300,33311121,618,618,618,618,0
|
|
20231127,104200,33311121,618,618,618,618,0
|
|
20231127,104100,33311121,618,618,618,618,185
|
|
20231127,104000,33196791,618,618,618,618,116
|
|
20231127,103900,33125103,617,617,617,617,0
|
|
20231127,103800,33125103,617,617,617,617,27
|
|
20231127,103700,33108444,617,617,617,617,0
|
|
20231127,103600,33108444,617,617,617,617,2
|
|
20231127,103500,33107210,618,618,618,618,0
|
|
20231127,103400,33107210,618,618,618,618,0
|
|
20231127,103300,33107210,618,618,618,618,0
|
|
20231127,103200,33107210,618,618,618,618,2
|
|
20231127,103100,33105974,619,619,619,619,0
|
|
20231127,103000,33105974,619,619,619,619,0
|
|
20231127,102900,33105974,619,619,619,619,0
|
|
20231127,102800,33105974,619,619,619,619,3
|
|
20231127,102700,33104117,620,620,620,620,0
|
|
20231127,102600,33104117,620,619,620,615,22819
|
|
20231127,102500,19013212,619,619,619,619,0
|
|
20231127,102400,19013212,619,619,619,619,0
|
|
20231127,102300,19013212,619,619,619,619,0
|
|
20231127,102200,19013212,619,619,619,619,0
|
|
20231127,102100,19013212,619,619,619,619,0
|
|
20231127,102000,19013212,619,619,619,619,0
|
|
20231127,101900,19013212,619,619,619,619,0
|
|
20231127,101800,19013212,619,619,619,619,10
|
|
20231127,101700,19007022,622,622,622,622,0
|
|
20231127,101600,19007022,622,622,622,622,0
|
|
20231127,101500,19007022,622,622,622,622,0
|
|
20231127,101400,19007022,622,622,622,622,0
|
|
20231127,101300,19007022,622,622,622,622,0
|
|
20231127,101200,19007022,622,622,622,622,0
|
|
20231127,101100,19007022,622,622,622,622,0
|
|
20231127,101000,19007022,622,620,622,620,800
|
|
20231127,100900,18510032,620,620,620,620,108
|
|
20231127,100800,18443072,619,619,620,619,90
|
|
20231127,100700,18387361,620,620,620,620,1
|
|
20231127,100600,18386741,619,619,619,619,0
|
|
20231127,100500,18386741,619,619,619,619,110
|
|
20231127,100400,18318651,619,619,619,619,0
|
|
20231127,100300,18318651,619,619,619,619,153
|
|
20231127,100200,18223944,619,619,619,619,0
|
|
20231127,100100,18223944,619,619,619,619,29
|
|
20231127,100000,18205993,619,619,619,619,0
|
|
20231127,095900,18205993,619,619,619,619,0
|
|
20231127,095800,18205993,619,619,619,619,0
|
|
20231127,095700,18205993,619,619,619,619,100
|
|
20231127,095600,18144093,619,619,619,619,28
|
|
20231127,095500,18126761,620,621,621,620,3188
|
|
20231127,095400,16149228,621,621,621,621,0
|
|
20231127,095300,16149228,621,621,621,621,0
|
|
20231127,095200,16149228,621,621,621,621,0
|
|
20231127,095100,16149228,621,621,621,621,28
|
|
20231127,095000,16131840,622,622,622,622,1
|
|
20231127,094900,16131218,622,622,622,622,1
|
|
20231127,094800,16130596,622,623,623,622,979
|
|
20231127,094700,15521652,622,622,622,622,48
|
|
20231127,094600,15491796,623,623,623,623,0
|
|
20231127,094500,15491796,623,623,623,623,0
|
|
20231127,094400,15491796,623,623,623,623,0
|
|
20231127,094300,15491796,623,622,623,622,506
|
|
20231127,094200,15177058,622,622,622,622,0
|
|
20231127,094100,15177058,622,622,622,622,174
|
|
20231127,094000,15068830,622,622,622,622,0
|
|
20231127,093900,15068830,622,622,622,622,87
|
|
20231127,093800,15014716,623,623,623,623,523
|
|
20231127,093700,14688887,623,623,623,623,24
|
|
20231127,093600,14673935,622,622,622,622,0
|
|
20231127,093500,14673935,622,622,622,622,1060
|
|
20231127,093400,14014615,623,621,623,621,1075
|
|
20231127,093300,13346920,623,623,623,623,1
|
|
20231127,093200,13346297,623,623,623,623,0
|
|
20231127,093100,13346297,623,623,623,623,143
|
|
20231127,093000,13257208,623,621,623,621,100
|
|
20231127,092900,13194966,620,620,620,620,0
|
|
20231127,092800,13194966,620,620,620,620,284
|
|
20231127,092700,13018886,620,620,620,620,0
|
|
20231127,092600,13018886,620,620,620,620,201
|
|
20231127,092500,12894266,620,620,620,620,46
|
|
20231127,092400,12865746,619,620,620,619,1667
|
|
20231127,092300,11833763,622,622,622,622,16
|
|
20231127,092200,11823811,623,620,623,620,11646
|
|
20231127,092100,4591838,619,619,619,619,475
|
|
20231127,092000,4297813,619,619,619,619,0
|
|
20231127,091900,4297813,619,619,619,619,0
|
|
20231127,091800,4297813,619,619,619,619,100
|
|
20231127,091700,4235913,620,620,620,620,260
|
|
20231127,091600,4074713,620,620,620,620,0
|
|
20231127,091500,4074713,620,620,620,620,0
|
|
20231127,091400,4074713,620,620,620,620,0
|
|
20231127,091300,4074713,620,620,620,620,202
|
|
20231127,091200,3949473,620,620,620,620,1
|
|
20231127,091100,3948853,619,619,619,619,2220
|
|
20231127,091000,2574673,619,619,619,619,0
|
|
20231127,090900,2574673,619,619,619,619,1000
|
|
20231127,090800,1955673,621,621,621,621,0
|
|
20231127,090700,1955673,621,621,621,621,994
|
|
20231127,090600,1338399,621,619,621,618,1050
|
|
20231127,090500,687839,623,623,623,623,1
|
|
20231127,090400,687216,618,618,618,618,9
|
|
20231127,090300,681654,618,618,618,618,0
|
|
20231127,090200,681654,618,618,618,618,0
|
|
20231127,090100,681654,618,618,618,618,0
|
|
20231127,090000,681654,618,618,618,618,1103
|