580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183700,300219208,609,609,609,609,1072
|
|
20231130,183600,300219208,609,609,609,609,0
|
|
20231130,183500,300219208,609,609,609,609,0
|
|
20231130,183400,300219208,609,609,609,609,0
|
|
20231130,183300,300219208,609,609,609,609,0
|
|
20231130,183200,300219208,609,609,609,609,0
|
|
20231130,183100,300219208,609,609,609,609,0
|
|
20231130,183000,300219208,609,609,609,609,0
|
|
20231130,182900,300219208,609,609,609,609,0
|
|
20231130,182800,300219208,609,609,609,609,0
|
|
20231130,182700,300219208,609,609,609,609,0
|
|
20231130,182600,300219208,609,609,609,609,0
|
|
20231130,182500,300219208,609,609,609,609,0
|
|
20231130,182400,300219208,609,609,609,609,0
|
|
20231130,182300,300219208,609,609,609,609,0
|
|
20231130,182200,300219208,609,609,609,609,0
|
|
20231130,182100,300219208,609,609,609,609,0
|
|
20231130,182000,300219208,609,609,609,609,0
|
|
20231130,181900,300219208,609,609,609,609,0
|
|
20231130,181800,300219208,609,609,609,609,0
|
|
20231130,181700,300219208,609,609,609,609,0
|
|
20231130,181600,300219208,609,609,609,609,0
|
|
20231130,181500,300219208,609,609,609,609,0
|
|
20231130,181400,300219208,609,609,609,609,0
|
|
20231130,181300,300219208,609,609,609,609,0
|
|
20231130,181200,300219208,609,609,609,609,0
|
|
20231130,181100,300219208,609,609,609,609,0
|
|
20231130,181000,300219208,609,609,609,609,0
|
|
20231130,180900,300219208,609,609,609,609,0
|
|
20231130,180800,300219208,609,609,609,609,0
|
|
20231130,180700,300219208,609,609,609,609,1072
|
|
20231130,180600,300219208,609,609,609,609,0
|
|
20231130,180500,300219208,609,609,609,609,0
|
|
20231130,180400,300219208,609,609,609,609,0
|
|
20231130,180300,300219208,609,609,609,609,0
|
|
20231130,180200,300219208,609,609,609,609,0
|
|
20231130,180100,300219208,609,609,609,609,0
|
|
20231130,180000,300219208,609,609,609,609,0
|
|
20231130,175900,300219208,609,609,609,609,0
|
|
20231130,175800,300219208,609,609,609,609,0
|
|
20231130,175700,300219208,609,609,609,609,0
|
|
20231130,175600,300219208,609,609,609,609,0
|
|
20231130,175500,300219208,609,609,609,609,0
|
|
20231130,175400,300219208,609,609,609,609,0
|
|
20231130,175300,300219208,609,609,609,609,0
|
|
20231130,175200,300219208,609,609,609,609,0
|
|
20231130,175100,300219208,609,609,609,609,0
|
|
20231130,175000,300219208,609,609,609,609,0
|
|
20231130,174900,300219208,609,609,609,609,0
|
|
20231130,174800,300219208,609,609,609,609,0
|
|
20231130,174700,300219208,609,609,609,609,0
|
|
20231130,174600,300219208,609,609,609,609,0
|
|
20231130,174500,300219208,609,609,609,609,0
|
|
20231130,174400,300219208,609,609,609,609,0
|
|
20231130,174300,300219208,609,609,609,609,0
|
|
20231130,174200,300219208,609,609,609,609,0
|
|
20231130,174100,300219208,609,609,609,609,0
|
|
20231130,174000,300219208,609,609,609,609,0
|
|
20231130,173900,300219208,609,609,609,609,0
|
|
20231130,173800,300219208,609,609,609,609,0
|
|
20231130,173700,300219208,609,609,609,609,1072
|
|
20231130,173600,300219208,609,609,609,609,0
|
|
20231130,173500,300219208,609,609,609,609,0
|
|
20231130,173400,300219208,609,609,609,609,0
|
|
20231130,173300,300219208,609,609,609,609,0
|
|
20231130,173200,300219208,609,609,609,609,0
|
|
20231130,173100,300219208,609,609,609,609,0
|
|
20231130,173000,300219208,609,609,609,609,0
|
|
20231130,172900,300219208,609,609,609,609,0
|
|
20231130,172800,300219208,609,609,609,609,0
|
|
20231130,172700,300219208,609,609,609,609,0
|
|
20231130,172600,300219208,609,609,609,609,0
|
|
20231130,172500,300219208,609,609,609,609,0
|
|
20231130,172400,300219208,609,609,609,609,0
|
|
20231130,172300,300219208,609,609,609,609,0
|
|
20231130,172200,300219208,609,609,609,609,0
|
|
20231130,172100,300219208,609,609,609,609,0
|
|
20231130,172000,300219208,609,609,609,609,0
|
|
20231130,171900,300219208,609,609,609,609,0
|
|
20231130,171800,300219208,609,609,609,609,0
|
|
20231130,171700,300219208,609,609,609,609,0
|
|
20231130,171600,300219208,609,609,609,609,0
|
|
20231130,171500,300219208,609,609,609,609,0
|
|
20231130,171400,300219208,609,609,609,609,0
|
|
20231130,171300,300219208,609,609,609,609,0
|
|
20231130,171200,300219208,609,609,609,609,0
|
|
20231130,171100,300219208,609,609,609,609,0
|
|
20231130,171000,300219208,609,609,609,609,0
|
|
20231130,170900,300219208,609,609,609,609,0
|
|
20231130,170800,300219208,609,609,609,609,0
|
|
20231130,170700,300219208,609,609,609,609,1072
|
|
20231130,170600,300219208,609,609,609,609,0
|
|
20231130,170500,300219208,609,609,609,609,0
|
|
20231130,170400,300219208,609,609,609,609,0
|
|
20231130,170300,300219208,609,609,609,609,0
|
|
20231130,170200,300219208,609,609,609,609,0
|
|
20231130,170100,300219208,609,609,609,609,0
|
|
20231130,170000,300219208,609,609,609,609,0
|
|
20231130,165900,300219208,609,609,609,609,0
|
|
20231130,165800,300219208,609,609,609,609,0
|
|
20231130,165700,300219208,609,609,609,609,0
|
|
20231130,165600,300219208,609,609,609,609,0
|
|
20231130,165500,300219208,609,609,609,609,0
|
|
20231130,165400,300219208,609,609,609,609,0
|
|
20231130,165300,300219208,609,609,609,609,0
|
|
20231130,165200,300219208,609,609,609,609,0
|
|
20231130,165100,300219208,609,609,609,609,0
|
|
20231130,165000,300219208,609,609,609,609,0
|
|
20231130,164900,300219208,609,609,609,609,0
|
|
20231130,164800,300219208,609,609,609,609,0
|
|
20231130,164700,300219208,609,609,609,609,0
|
|
20231130,164600,300219208,609,609,609,609,0
|
|
20231130,164500,300219208,609,609,609,609,0
|
|
20231130,164400,300219208,609,609,609,609,0
|
|
20231130,164300,300219208,609,609,609,609,0
|
|
20231130,164200,300219208,609,609,609,609,0
|
|
20231130,164100,300219208,609,609,609,609,0
|
|
20231130,164000,300219208,609,609,609,609,0
|
|
20231130,163900,300219208,609,609,609,609,0
|
|
20231130,163800,300219208,609,609,609,609,0
|
|
20231130,163700,300219208,609,609,609,609,1072
|
|
20231130,163600,300219208,609,609,609,609,0
|
|
20231130,163500,300219208,609,609,609,609,0
|
|
20231130,163400,300219208,609,609,609,609,0
|
|
20231130,163300,300219208,609,609,609,609,0
|
|
20231130,163200,300219208,609,609,609,609,0
|
|
20231130,163100,300219208,609,609,609,609,0
|
|
20231130,163000,300219208,609,609,609,609,0
|
|
20231130,162900,300219208,609,609,609,609,0
|
|
20231130,162800,300219208,609,609,609,609,0
|
|
20231130,162700,300219208,609,609,609,609,0
|
|
20231130,162600,300219208,609,609,609,609,0
|
|
20231130,162500,300219208,609,609,609,609,0
|
|
20231130,162400,300219208,609,609,609,609,0
|
|
20231130,162300,300219208,609,609,609,609,0
|
|
20231130,162200,300219208,609,609,609,609,0
|
|
20231130,162100,300219208,609,609,609,609,0
|
|
20231130,162000,300219208,609,609,609,609,0
|
|
20231130,161900,300219208,609,609,609,609,0
|
|
20231130,161800,300219208,609,609,609,609,0
|
|
20231130,161700,300219208,609,609,609,609,0
|
|
20231130,161600,300219208,609,609,609,609,0
|
|
20231130,161500,300219208,609,609,609,609,0
|
|
20231130,161400,300219208,609,609,609,609,0
|
|
20231130,161300,300219208,609,609,609,609,0
|
|
20231130,161200,300219208,609,609,609,609,0
|
|
20231130,161100,300219208,609,609,609,609,0
|
|
20231130,161000,300219208,609,609,609,609,0
|
|
20231130,160900,300219208,609,609,609,609,0
|
|
20231130,160800,300219208,609,609,609,609,0
|
|
20231130,160700,300219208,609,609,609,609,1072
|
|
20231130,160600,300219208,609,609,609,609,0
|
|
20231130,160500,300219208,609,609,609,609,0
|
|
20231130,160400,300219208,609,609,609,609,0
|
|
20231130,160300,300219208,609,609,609,609,0
|
|
20231130,160200,300219208,609,609,609,609,0
|
|
20231130,160100,300219208,609,609,609,609,0
|
|
20231130,160000,300219208,609,609,609,609,0
|
|
20231130,155900,300219208,609,609,609,609,0
|
|
20231130,155800,300219208,609,609,609,609,0
|
|
20231130,155700,300219208,609,609,609,609,0
|
|
20231130,155600,300219208,609,609,609,609,0
|
|
20231130,155500,300219208,609,609,609,609,0
|
|
20231130,155400,300219208,609,609,609,609,0
|
|
20231130,155300,300219208,609,609,609,609,0
|
|
20231130,155200,300219208,609,609,609,609,0
|
|
20231130,155100,300219208,609,609,609,609,0
|
|
20231130,155000,300219208,609,609,609,609,0
|
|
20231130,154900,300219208,609,609,609,609,0
|
|
20231130,154800,300219208,609,609,609,609,0
|
|
20231130,154700,300219208,609,609,609,609,0
|
|
20231130,154600,300219208,609,609,609,609,0
|
|
20231130,154500,300219208,609,609,609,609,0
|
|
20231130,154400,300219208,609,609,609,609,0
|
|
20231130,154300,300219208,609,609,609,609,0
|
|
20231130,154200,300219208,609,609,609,609,0
|
|
20231130,154100,300219208,609,609,609,609,0
|
|
20231130,154000,300219208,609,609,609,609,0
|
|
20231130,153900,300219208,609,609,609,609,0
|
|
20231130,153800,300219208,609,609,609,609,0
|
|
20231130,153700,300219208,609,609,609,609,1072
|
|
20231130,153600,300219208,609,609,609,609,0
|
|
20231130,153500,300219208,609,609,609,609,0
|
|
20231130,153400,300219208,609,609,609,609,0
|
|
20231130,153300,300219208,609,609,609,609,0
|
|
20231130,153200,300219208,609,609,609,609,0
|
|
20231130,153100,300219208,609,609,609,609,0
|
|
20231130,153000,300219208,609,609,609,609,1072
|
|
20231130,152900,299566360,609,609,609,609,0
|
|
20231130,152800,299566360,609,609,609,609,0
|
|
20231130,152700,299566360,609,609,609,609,0
|
|
20231130,152600,299566360,609,609,609,609,0
|
|
20231130,152500,299566360,609,609,609,609,0
|
|
20231130,152400,299566360,609,609,609,609,0
|
|
20231130,152300,299566360,609,609,609,609,0
|
|
20231130,152200,299566360,609,609,609,609,0
|
|
20231130,152100,299566360,609,609,609,609,0
|
|
20231130,152000,299566360,609,609,609,609,0
|
|
20231130,151900,299566360,609,609,609,609,55
|
|
20231130,151800,299532865,609,609,609,609,500
|
|
20231130,151700,299228365,609,609,609,609,318
|
|
20231130,151600,299034703,609,609,609,609,100
|
|
20231130,151500,298973803,609,609,609,609,100
|
|
20231130,151400,298912903,609,609,609,609,0
|
|
20231130,151300,298912903,609,609,609,609,0
|
|
20231130,151200,298912903,609,609,609,609,0
|
|
20231130,151100,298912903,609,609,609,609,0
|
|
20231130,151000,298912903,609,609,609,609,0
|
|
20231130,150900,298912903,609,608,609,607,1643
|
|
20231130,150800,297914866,609,609,609,609,0
|
|
20231130,150700,297914866,609,609,609,609,0
|
|
20231130,150600,297914866,609,609,609,609,346
|
|
20231130,150500,297704152,609,608,609,608,4237
|
|
20231130,150400,295126145,608,608,608,608,890
|
|
20231130,150300,294585025,608,608,608,608,2001
|
|
20231130,150200,293368417,608,608,608,608,400
|
|
20231130,150100,293125217,609,609,609,609,0
|
|
20231130,150000,293125217,609,609,609,609,150
|
|
20231130,145900,293033867,610,610,610,610,0
|
|
20231130,145800,293033867,610,610,610,610,0
|
|
20231130,145700,293033867,610,610,610,610,0
|
|
20231130,145600,293033867,610,610,610,610,0
|
|
20231130,145500,293033867,610,610,610,610,14
|
|
20231130,145400,293025327,610,610,610,610,0
|
|
20231130,145300,293025327,610,610,610,610,0
|
|
20231130,145200,293025327,610,610,610,610,0
|
|
20231130,145100,293025327,610,610,610,610,50
|
|
20231130,145000,292994827,610,610,610,610,100
|
|
20231130,144900,292933827,610,609,610,608,2001
|
|
20231130,144800,291717212,610,610,610,610,0
|
|
20231130,144700,291717212,610,610,610,610,0
|
|
20231130,144600,291717212,610,610,610,610,0
|
|
20231130,144500,291717212,610,610,610,610,0
|
|
20231130,144400,291717212,610,610,610,610,0
|
|
20231130,144300,291717212,610,610,610,610,0
|
|
20231130,144200,291717212,610,610,610,610,0
|
|
20231130,144100,291717212,610,610,610,610,0
|
|
20231130,144000,291717212,610,610,610,610,0
|
|
20231130,143900,291717212,610,610,610,610,2
|
|
20231130,143800,291715992,610,610,610,610,0
|
|
20231130,143700,291715992,610,610,610,610,2
|
|
20231130,143600,291714772,609,609,609,609,1341
|
|
20231130,143500,290898103,609,609,609,609,1000
|
|
20231130,143400,290289103,609,609,609,609,4990
|
|
20231130,143300,287250193,609,609,609,609,26
|
|
20231130,143200,287234359,610,610,610,610,5
|
|
20231130,143100,287231309,609,609,609,609,0
|
|
20231130,143000,287231309,609,610,610,609,15
|
|
20231130,142900,287222169,611,611,611,611,1
|
|
20231130,142800,287221558,607,608,608,607,2000
|
|
20231130,142700,286006547,612,612,612,612,0
|
|
20231130,142600,286006547,612,612,612,612,0
|
|
20231130,142500,286006547,612,612,612,612,0
|
|
20231130,142400,286006547,612,612,612,612,0
|
|
20231130,142300,286006547,612,612,612,612,0
|
|
20231130,142200,286006547,612,607,612,607,67
|
|
20231130,142100,285965548,607,608,608,607,19405
|
|
20231130,142000,274167798,612,612,612,612,0
|
|
20231130,141900,274167798,612,612,612,612,0
|
|
20231130,141800,274167798,612,612,612,612,1
|
|
20231130,141700,274167186,609,610,610,609,5000
|
|
20231130,141600,271122092,612,612,612,612,10
|
|
20231130,141500,271115972,612,612,612,612,0
|
|
20231130,141400,271115972,612,612,612,612,0
|
|
20231130,141300,271115972,612,612,612,612,0
|
|
20231130,141200,271115972,612,612,612,612,0
|
|
20231130,141100,271115972,612,612,612,612,0
|
|
20231130,141000,271115972,612,612,612,612,0
|
|
20231130,140900,271115972,612,612,612,612,0
|
|
20231130,140800,271115972,612,612,612,612,0
|
|
20231130,140700,271115972,612,612,612,612,0
|
|
20231130,140600,271115972,612,612,612,612,74
|
|
20231130,140500,271070684,612,612,612,612,0
|
|
20231130,140400,271070684,612,612,612,612,0
|
|
20231130,140300,271070684,612,612,612,612,0
|
|
20231130,140200,271070684,612,612,612,612,0
|
|
20231130,140100,271070684,612,612,612,612,131
|
|
20231130,140000,270990512,612,612,612,612,0
|
|
20231130,135900,270990512,612,612,612,612,0
|
|
20231130,135800,270990512,612,612,612,612,0
|
|
20231130,135700,270990512,612,612,612,612,0
|
|
20231130,135600,270990512,612,612,612,612,0
|
|
20231130,135500,270990512,612,612,612,612,0
|
|
20231130,135400,270990512,612,612,612,612,0
|
|
20231130,135300,270990512,612,612,612,612,0
|
|
20231130,135200,270990512,612,612,612,612,1987
|
|
20231130,135100,269774468,612,612,612,612,0
|
|
20231130,135000,269774468,612,610,612,610,3
|
|
20231130,134900,269772634,610,612,612,610,549
|
|
20231130,134800,269436745,612,611,612,611,2
|
|
20231130,134700,269435522,611,611,611,611,391
|
|
20231130,134600,269196621,611,611,611,611,1
|
|
20231130,134500,269196010,609,609,609,609,1
|
|
20231130,134400,269195401,609,609,609,609,0
|
|
20231130,134300,269195401,609,609,609,609,0
|
|
20231130,134200,269195401,609,609,609,609,0
|
|
20231130,134100,269195401,609,609,609,609,0
|
|
20231130,134000,269195401,609,609,609,609,0
|
|
20231130,133900,269195401,609,609,609,609,0
|
|
20231130,133800,269195401,609,609,609,609,6327
|
|
20231130,133700,265342258,609,609,609,609,1
|
|
20231130,133600,265341649,609,610,610,609,181
|
|
20231130,133500,265231289,608,608,608,608,0
|
|
20231130,133400,265231289,608,609,609,608,4585
|
|
20231130,133300,262440209,609,614,614,609,160
|
|
20231130,133200,262342633,614,614,614,614,0
|
|
20231130,133100,262342633,614,609,614,608,2167
|
|
20231130,133000,261013797,613,613,613,613,0
|
|
20231130,132900,261013797,613,609,613,609,14016
|
|
20231130,132800,252451036,608,609,609,608,3033
|
|
20231130,132700,250606939,610,610,610,610,68
|
|
20231130,132600,250565459,610,609,610,609,3143
|
|
20231130,132500,248651241,610,610,610,610,1
|
|
20231130,132400,248650631,608,608,608,608,10227
|
|
20231130,132300,242432615,608,610,612,607,31439
|
|
20231130,132200,223317786,612,611,612,609,5143
|
|
20231130,132100,220183875,613,613,613,613,0
|
|
20231130,132000,220183875,613,613,613,613,0
|
|
20231130,131900,220183875,613,613,613,613,2
|
|
20231130,131800,220182649,614,614,614,611,140
|
|
20231130,131700,220096692,614,618,618,612,5686
|
|
20231130,131600,216607826,616,617,620,616,43236
|
|
20231130,131500,189856332,619,613,619,613,1904
|
|
20231130,131400,188678812,620,609,620,609,53158
|
|
20231130,131300,155933417,609,610,610,609,313
|
|
20231130,131200,155742676,610,610,610,610,376
|
|
20231130,131100,155513316,610,610,610,610,0
|
|
20231130,131000,155513316,610,610,610,610,0
|
|
20231130,130900,155513316,610,610,610,610,0
|
|
20231130,130800,155513316,610,610,610,610,2
|
|
20231130,130700,155512096,610,610,610,610,0
|
|
20231130,130600,155512096,610,610,610,610,0
|
|
20231130,130500,155512096,610,610,610,610,0
|
|
20231130,130400,155512096,610,610,610,610,0
|
|
20231130,130300,155512096,610,610,610,610,0
|
|
20231130,130200,155512096,610,610,610,610,0
|
|
20231130,130100,155512096,610,610,610,610,131
|
|
20231130,130000,155432186,610,610,610,610,140
|
|
20231130,125900,155346786,612,612,612,612,0
|
|
20231130,125800,155346786,612,612,612,612,0
|
|
20231130,125700,155346786,612,612,612,612,28
|
|
20231130,125600,155329650,612,612,612,612,0
|
|
20231130,125500,155329650,612,612,612,612,0
|
|
20231130,125400,155329650,612,612,612,612,0
|
|
20231130,125300,155329650,612,611,612,607,50001
|
|
20231130,125200,124957805,612,612,612,612,0
|
|
20231130,125100,124957805,612,612,612,612,0
|
|
20231130,125000,124957805,612,612,612,612,0
|
|
20231130,124900,124957805,612,612,612,612,0
|
|
20231130,124800,124957805,612,612,612,612,0
|
|
20231130,124700,124957805,612,612,612,612,0
|
|
20231130,124600,124957805,612,612,612,612,0
|
|
20231130,124500,124957805,612,612,612,612,16
|
|
20231130,124400,124948013,612,612,612,612,0
|
|
20231130,124300,124948013,612,612,612,612,1
|
|
20231130,124200,124947401,608,608,608,608,0
|
|
20231130,124100,124947401,608,609,609,608,167
|
|
20231130,124000,124845864,612,612,612,612,0
|
|
20231130,123900,124845864,612,612,612,612,0
|
|
20231130,123800,124845864,612,612,612,612,0
|
|
20231130,123700,124845864,612,612,612,612,400
|
|
20231130,123600,124601064,612,608,612,608,3001
|
|
20231130,123500,122776452,613,613,613,613,0
|
|
20231130,123400,122776452,613,613,613,613,0
|
|
20231130,123300,122776452,613,613,613,613,1
|
|
20231130,123200,122775839,608,611,611,608,30000
|
|
20231130,123100,104516349,614,614,614,614,0
|
|
20231130,123000,104516349,614,614,614,614,0
|
|
20231130,122900,104516349,614,614,614,614,0
|
|
20231130,122800,104516349,614,614,614,614,0
|
|
20231130,122700,104516349,614,614,614,614,0
|
|
20231130,122600,104516349,614,614,614,614,0
|
|
20231130,122500,104516349,614,614,614,614,0
|
|
20231130,122400,104516349,614,614,614,614,20
|
|
20231130,122300,104504069,614,614,614,614,0
|
|
20231130,122200,104504069,614,614,614,614,0
|
|
20231130,122100,104504069,614,614,614,614,0
|
|
20231130,122000,104504069,614,614,614,614,0
|
|
20231130,121900,104504069,614,614,614,614,0
|
|
20231130,121800,104504069,614,614,614,614,0
|
|
20231130,121700,104504069,614,614,614,614,0
|
|
20231130,121600,104504069,614,614,614,614,0
|
|
20231130,121500,104504069,614,614,614,614,0
|
|
20231130,121400,104504069,614,614,614,614,0
|
|
20231130,121300,104504069,614,614,614,614,0
|
|
20231130,121200,104504069,614,614,614,614,0
|
|
20231130,121100,104504069,614,614,614,614,0
|
|
20231130,121000,104504069,614,614,614,614,0
|
|
20231130,120900,104504069,614,614,614,614,0
|
|
20231130,120800,104504069,614,612,614,610,4511
|
|
20231130,120700,101752109,612,612,612,612,0
|
|
20231130,120600,101752109,612,613,613,612,60
|
|
20231130,120500,101715379,614,614,614,614,1441
|
|
20231130,120400,100830605,614,615,615,614,500
|
|
20231130,120300,100523248,616,616,616,616,5
|
|
20231130,120200,100520168,616,615,616,615,501
|
|
20231130,120100,100212052,616,615,616,615,1408
|
|
20231130,120000,99345121,615,615,615,615,0
|
|
20231130,115900,99345121,615,615,615,615,504
|
|
20231130,115800,99035161,615,615,615,615,1090
|
|
20231130,115700,98364811,615,615,615,615,1000
|
|
20231130,115600,97749811,615,615,615,615,0
|
|
20231130,115500,97749811,615,615,615,615,0
|
|
20231130,115400,97749811,615,615,615,615,0
|
|
20231130,115300,97749811,615,615,615,615,2124
|
|
20231130,115200,96443551,615,615,615,615,0
|
|
20231130,115100,96443551,615,614,615,614,201
|
|
20231130,115000,96320103,616,616,616,616,0
|
|
20231130,114900,96320103,616,616,616,616,0
|
|
20231130,114800,96320103,616,616,616,616,0
|
|
20231130,114700,96320103,616,616,616,616,0
|
|
20231130,114600,96320103,616,616,616,616,0
|
|
20231130,114500,96320103,616,616,616,616,0
|
|
20231130,114400,96320103,616,616,616,616,2
|
|
20231130,114300,96318871,616,616,616,616,0
|
|
20231130,114200,96318871,616,616,616,616,0
|
|
20231130,114100,96318871,616,616,616,616,1
|
|
20231130,114000,96318255,617,617,617,617,0
|
|
20231130,113900,96318255,617,617,617,617,10
|
|
20231130,113800,96312085,618,618,618,618,0
|
|
20231130,113700,96312085,618,618,618,618,0
|
|
20231130,113600,96312085,618,618,618,618,0
|
|
20231130,113500,96312085,618,617,618,617,500
|
|
20231130,113400,96003182,618,618,618,618,0
|
|
20231130,113300,96003182,618,618,618,618,0
|
|
20231130,113200,96003182,618,617,618,617,1625
|
|
20231130,113100,94999872,613,613,613,613,0
|
|
20231130,113000,94999872,613,613,613,613,1628
|
|
20231130,112900,94001908,619,619,619,619,7981
|
|
20231130,112800,89061669,619,614,619,614,42019
|
|
20231130,112700,63114229,614,614,614,614,1000
|
|
20231130,112600,62500229,614,614,614,614,0
|
|
20231130,112500,62500229,614,614,614,614,0
|
|
20231130,112400,62500229,614,614,614,614,0
|
|
20231130,112300,62500229,614,614,614,614,7
|
|
20231130,112200,62495931,614,614,614,614,1628
|
|
20231130,112100,61496339,614,614,614,614,0
|
|
20231130,112000,61496339,614,614,614,614,0
|
|
20231130,111900,61496339,614,614,614,614,0
|
|
20231130,111800,61496339,614,614,614,614,3000
|
|
20231130,111700,59654339,615,615,615,615,1
|
|
20231130,111600,59653724,614,612,614,612,8793
|
|
20231130,111500,54258339,612,612,612,612,2000
|
|
20231130,111400,53034339,611,611,611,611,5
|
|
20231130,111300,53031284,611,611,611,611,0
|
|
20231130,111200,53031284,611,611,611,611,11335
|
|
20231130,111100,46105599,611,611,611,611,131
|
|
20231130,111000,46025558,611,611,611,611,0
|
|
20231130,110900,46025558,611,611,611,611,0
|
|
20231130,110800,46025558,611,611,611,611,0
|
|
20231130,110700,46025558,611,611,611,611,0
|
|
20231130,110600,46025558,611,611,611,611,0
|
|
20231130,110500,46025558,611,611,611,611,0
|
|
20231130,110400,46025558,611,611,611,611,100
|
|
20231130,110300,45964458,611,611,611,611,0
|
|
20231130,110200,45964458,611,611,611,611,0
|
|
20231130,110100,45964458,611,610,611,609,2918
|
|
20231130,110000,44184645,610,610,610,610,0
|
|
20231130,105900,44184645,610,610,610,610,2
|
|
20231130,105800,44183425,610,610,610,610,100
|
|
20231130,105700,44122425,609,609,609,609,0
|
|
20231130,105600,44122425,609,609,609,609,0
|
|
20231130,105500,44122425,609,609,609,609,0
|
|
20231130,105400,44122425,609,609,609,609,0
|
|
20231130,105300,44122425,609,609,609,609,0
|
|
20231130,105200,44122425,609,609,609,609,1
|
|
20231130,105100,44121816,609,609,609,609,0
|
|
20231130,105000,44121816,609,609,609,609,0
|
|
20231130,104900,44121816,609,609,609,609,2
|
|
20231130,104800,44120598,609,609,609,609,0
|
|
20231130,104700,44120598,609,609,609,609,0
|
|
20231130,104600,44120598,609,609,609,609,0
|
|
20231130,104500,44120598,609,609,609,609,0
|
|
20231130,104400,44120598,609,609,609,609,0
|
|
20231130,104300,44120598,609,609,609,609,0
|
|
20231130,104200,44120598,609,609,609,609,0
|
|
20231130,104100,44120598,609,609,609,609,1
|
|
20231130,104000,44119989,608,608,608,608,0
|
|
20231130,103900,44119989,608,609,609,608,4022
|
|
20231130,103800,41674563,609,609,609,609,0
|
|
20231130,103700,41674563,609,609,609,609,0
|
|
20231130,103600,41674563,609,609,609,609,1
|
|
20231130,103500,41673954,608,608,608,608,0
|
|
20231130,103400,41673954,608,608,608,608,935
|
|
20231130,103300,41105474,609,609,609,609,0
|
|
20231130,103200,41105474,609,609,609,609,0
|
|
20231130,103100,41105474,609,609,609,609,0
|
|
20231130,103000,41105474,609,610,610,609,2
|
|
20231130,102900,41104255,608,609,609,608,22
|
|
20231130,102800,41090858,608,608,608,608,0
|
|
20231130,102700,41090858,608,608,608,608,431
|
|
20231130,102600,40828810,608,608,608,608,20
|
|
20231130,102500,40816650,608,608,608,608,5010
|
|
20231130,102400,37770570,607,607,607,607,1616
|
|
20231130,102300,36789658,608,608,608,608,32
|
|
20231130,102200,36770202,608,608,608,608,62
|
|
20231130,102100,36732506,608,608,608,608,839
|
|
20231130,102000,36222394,608,608,608,608,3606
|
|
20231130,101900,34029946,608,608,608,608,0
|
|
20231130,101800,34029946,608,609,609,608,5003
|
|
20231130,101700,30987022,609,609,609,609,0
|
|
20231130,101600,30987022,609,609,609,609,0
|
|
20231130,101500,30987022,609,609,609,609,0
|
|
20231130,101400,30987022,609,609,609,609,0
|
|
20231130,101300,30987022,609,609,609,609,150
|
|
20231130,101200,30895672,609,609,609,609,500
|
|
20231130,101100,30591172,608,608,608,608,0
|
|
20231130,101000,30591172,608,608,608,608,0
|
|
20231130,100900,30591172,608,608,608,608,0
|
|
20231130,100800,30591172,608,608,608,608,0
|
|
20231130,100700,30591172,608,608,608,608,29
|
|
20231130,100600,30573540,608,608,608,608,877
|
|
20231130,100500,30040324,608,608,608,608,7
|
|
20231130,100400,30036068,608,608,608,608,0
|
|
20231130,100300,30036068,608,608,608,608,0
|
|
20231130,100200,30036068,608,609,609,608,24117
|
|
20231130,100100,15370051,610,610,610,610,0
|
|
20231130,100000,15370051,610,610,610,610,0
|
|
20231130,095900,15370051,610,610,610,610,0
|
|
20231130,095800,15370051,610,610,610,610,0
|
|
20231130,095700,15370051,610,609,610,609,1463
|
|
20231130,095600,14479034,609,609,609,609,0
|
|
20231130,095500,14479034,609,609,609,609,0
|
|
20231130,095400,14479034,609,609,609,609,1
|
|
20231130,095300,14478425,609,609,609,609,1100
|
|
20231130,095200,13808525,609,609,609,609,0
|
|
20231130,095100,13808525,609,609,609,609,0
|
|
20231130,095000,13808525,609,609,609,609,180
|
|
20231130,094900,13698905,611,611,611,611,0
|
|
20231130,094800,13698905,611,611,611,611,1
|
|
20231130,094700,13698294,610,610,610,610,0
|
|
20231130,094600,13698294,610,610,610,610,250
|
|
20231130,094500,13545794,610,610,610,610,60
|
|
20231130,094400,13509194,610,610,610,610,2205
|
|
20231130,094300,12164144,610,610,610,610,0
|
|
20231130,094200,12164144,610,610,610,610,0
|
|
20231130,094100,12164144,610,610,610,610,0
|
|
20231130,094000,12164144,610,610,610,610,0
|
|
20231130,093900,12164144,610,610,610,610,0
|
|
20231130,093800,12164144,610,610,610,610,0
|
|
20231130,093700,12164144,610,610,610,610,0
|
|
20231130,093600,12164144,610,610,610,610,52
|
|
20231130,093500,12132424,609,609,609,609,0
|
|
20231130,093400,12132424,609,610,610,609,7616
|
|
20231130,093300,7494279,610,610,610,610,152
|
|
20231130,093200,7401559,610,611,611,610,2237
|
|
20231130,093100,6036984,611,610,611,610,66
|
|
20231130,093000,5996715,611,611,611,611,7
|
|
20231130,092900,5992438,611,611,611,611,0
|
|
20231130,092800,5992438,611,611,611,611,0
|
|
20231130,092700,5992438,611,611,611,611,20
|
|
20231130,092600,5980218,611,611,611,611,2
|
|
20231130,092500,5978996,611,611,611,611,0
|
|
20231130,092400,5978996,611,611,611,611,0
|
|
20231130,092300,5978996,611,611,611,611,0
|
|
20231130,092200,5978996,611,611,611,611,10
|
|
20231130,092100,5972886,612,612,612,612,3
|
|
20231130,092000,5971050,612,612,612,612,0
|
|
20231130,091900,5971050,612,612,612,612,0
|
|
20231130,091800,5971050,612,612,612,612,1
|
|
20231130,091700,5970438,610,610,610,610,0
|
|
20231130,091600,5970438,610,610,610,610,421
|
|
20231130,091500,5713628,610,610,610,610,8
|
|
20231130,091400,5708748,610,611,611,610,2468
|
|
20231130,091300,4203254,612,612,612,612,414
|
|
20231130,091200,3949886,612,612,612,612,0
|
|
20231130,091100,3949886,612,612,612,612,9
|
|
20231130,091000,3944378,613,613,613,613,2882
|
|
20231130,090900,2177712,611,611,611,611,60
|
|
20231130,090800,2141052,613,613,613,613,0
|
|
20231130,090700,2141052,613,613,613,613,1030
|
|
20231130,090600,1509662,611,611,611,611,0
|
|
20231130,090500,1509662,611,611,611,611,89
|
|
20231130,090400,1455283,612,612,612,612,30
|
|
20231130,090300,1436923,613,613,613,613,650
|
|
20231130,090200,1038473,613,613,613,613,32
|
|
20231130,090100,1018857,609,609,609,609,0
|
|
20231130,090000,1018857,609,609,609,609,1673
|