517 lines
22 KiB
CSV
517 lines
22 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,183400,43007743,591,591,591,591,6758
|
|
20231116,183300,43007743,591,591,591,591,0
|
|
20231116,183200,43007743,591,591,591,591,0
|
|
20231116,183100,43007743,591,591,591,591,0
|
|
20231116,183000,43007743,591,591,591,591,0
|
|
20231116,182900,43007743,591,591,591,591,0
|
|
20231116,182800,43007743,591,591,591,591,0
|
|
20231116,182700,43007743,591,591,591,591,0
|
|
20231116,182600,43007743,591,591,591,591,0
|
|
20231116,182500,43007743,591,591,591,591,0
|
|
20231116,182400,43007743,591,591,591,591,0
|
|
20231116,182300,43007743,591,591,591,591,0
|
|
20231116,182200,43007743,591,591,591,591,0
|
|
20231116,182100,43007743,591,591,591,591,0
|
|
20231116,182000,43007743,591,591,591,591,0
|
|
20231116,181900,43007743,591,591,591,591,0
|
|
20231116,181800,43007743,591,591,591,591,0
|
|
20231116,181700,43007743,591,591,591,591,0
|
|
20231116,181600,43007743,591,591,591,591,0
|
|
20231116,181500,43007743,591,591,591,591,0
|
|
20231116,181400,43007743,591,591,591,591,0
|
|
20231116,181300,43007743,591,591,591,591,0
|
|
20231116,181200,43007743,591,591,591,591,0
|
|
20231116,181100,43007743,591,591,591,591,0
|
|
20231116,181000,43007743,591,591,591,591,0
|
|
20231116,180900,43007743,591,591,591,591,0
|
|
20231116,180800,43007743,591,591,591,591,0
|
|
20231116,180700,43007743,591,591,591,591,0
|
|
20231116,180600,43007743,591,591,591,591,0
|
|
20231116,180500,43007743,591,591,591,591,0
|
|
20231116,180400,43007743,591,591,591,591,6758
|
|
20231116,180300,43007743,591,591,591,591,0
|
|
20231116,180200,43007743,591,591,591,591,0
|
|
20231116,180100,43007743,591,591,591,591,0
|
|
20231116,180000,43007743,591,591,591,591,0
|
|
20231116,175900,43007743,591,591,591,591,0
|
|
20231116,175800,43007743,591,591,591,591,0
|
|
20231116,175700,43007743,591,591,591,591,0
|
|
20231116,175600,43007743,591,591,591,591,0
|
|
20231116,175500,43007743,591,591,591,591,0
|
|
20231116,175400,43007743,591,591,591,591,0
|
|
20231116,175300,43007743,591,591,591,591,0
|
|
20231116,175200,43007743,591,591,591,591,0
|
|
20231116,175100,43007743,591,591,591,591,0
|
|
20231116,175000,43007743,591,591,591,591,0
|
|
20231116,174900,43007743,591,591,591,591,0
|
|
20231116,174800,43007743,591,591,591,591,0
|
|
20231116,174700,43007743,591,591,591,591,0
|
|
20231116,174600,43007743,591,591,591,591,0
|
|
20231116,174500,43007743,591,591,591,591,0
|
|
20231116,174400,43007743,591,591,591,591,0
|
|
20231116,174300,43007743,591,591,591,591,0
|
|
20231116,174200,43007743,591,591,591,591,0
|
|
20231116,174100,43007743,591,591,591,591,0
|
|
20231116,174000,43007743,591,591,591,591,0
|
|
20231116,173900,43007743,591,591,591,591,0
|
|
20231116,173800,43007743,591,591,591,591,0
|
|
20231116,173700,43007743,591,591,591,591,0
|
|
20231116,173600,43007743,591,591,591,591,0
|
|
20231116,173500,43007743,591,591,591,591,0
|
|
20231116,173400,43007743,591,591,591,591,6758
|
|
20231116,173300,43007743,591,591,591,591,0
|
|
20231116,173200,43007743,591,591,591,591,0
|
|
20231116,173100,43007743,591,591,591,591,0
|
|
20231116,173000,43007743,591,591,591,591,0
|
|
20231116,172900,43007743,591,591,591,591,0
|
|
20231116,172800,43007743,591,591,591,591,0
|
|
20231116,172700,43007743,591,591,591,591,0
|
|
20231116,172600,43007743,591,591,591,591,0
|
|
20231116,172500,43007743,591,591,591,591,0
|
|
20231116,172400,43007743,591,591,591,591,0
|
|
20231116,172300,43007743,591,591,591,591,0
|
|
20231116,172200,43007743,591,591,591,591,0
|
|
20231116,172100,43007743,591,591,591,591,0
|
|
20231116,172000,43007743,591,591,591,591,0
|
|
20231116,171900,43007743,591,591,591,591,0
|
|
20231116,171800,43007743,591,591,591,591,0
|
|
20231116,171700,43007743,591,591,591,591,0
|
|
20231116,171600,43007743,591,591,591,591,0
|
|
20231116,171500,43007743,591,591,591,591,0
|
|
20231116,171400,43007743,591,591,591,591,0
|
|
20231116,171300,43007743,591,591,591,591,0
|
|
20231116,171200,43007743,591,591,591,591,0
|
|
20231116,171100,43007743,591,591,591,591,0
|
|
20231116,171000,43007743,591,591,591,591,0
|
|
20231116,170900,43007743,591,591,591,591,0
|
|
20231116,170800,43007743,591,591,591,591,0
|
|
20231116,170700,43007743,591,591,591,591,0
|
|
20231116,170600,43007743,591,591,591,591,0
|
|
20231116,170500,43007743,591,591,591,591,0
|
|
20231116,170400,43007743,591,591,591,591,6758
|
|
20231116,170300,43007743,591,591,591,591,0
|
|
20231116,170200,43007743,591,591,591,591,0
|
|
20231116,170100,43007743,591,591,591,591,0
|
|
20231116,170000,43007743,591,591,591,591,0
|
|
20231116,165900,43007743,591,591,591,591,0
|
|
20231116,165800,43007743,591,591,591,591,0
|
|
20231116,165700,43007743,591,591,591,591,0
|
|
20231116,165600,43007743,591,591,591,591,0
|
|
20231116,165500,43007743,591,591,591,591,0
|
|
20231116,165400,43007743,591,591,591,591,0
|
|
20231116,165300,43007743,591,591,591,591,0
|
|
20231116,165200,43007743,591,591,591,591,0
|
|
20231116,165100,43007743,591,591,591,591,0
|
|
20231116,165000,43007743,591,591,591,591,0
|
|
20231116,164900,43007743,591,591,591,591,0
|
|
20231116,164800,43007743,591,591,591,591,0
|
|
20231116,164700,43007743,591,591,591,591,0
|
|
20231116,164600,43007743,591,591,591,591,0
|
|
20231116,164500,43007743,591,591,591,591,0
|
|
20231116,164400,43007743,591,591,591,591,0
|
|
20231116,164300,43007743,591,591,591,591,0
|
|
20231116,164200,43007743,591,591,591,591,0
|
|
20231116,164100,43007743,591,591,591,591,0
|
|
20231116,164000,43007743,591,591,591,591,0
|
|
20231116,163900,43007743,591,591,591,591,0
|
|
20231116,163800,43007743,591,591,591,591,0
|
|
20231116,163700,43007743,591,591,591,591,0
|
|
20231116,163600,43007743,591,591,591,591,0
|
|
20231116,163500,43007743,591,591,591,591,0
|
|
20231116,163400,43007743,591,591,591,591,6758
|
|
20231116,163300,43007743,591,591,591,591,0
|
|
20231116,163200,43007743,591,591,591,591,0
|
|
20231116,163100,43007743,591,591,591,591,0
|
|
20231116,163000,43007743,591,591,591,591,6758
|
|
20231116,162900,39013765,590,590,590,590,0
|
|
20231116,162800,39013765,590,590,590,590,0
|
|
20231116,162700,39013765,590,590,590,590,0
|
|
20231116,162600,39013765,590,590,590,590,0
|
|
20231116,162500,39013765,590,590,590,590,0
|
|
20231116,162400,39013765,590,590,590,590,0
|
|
20231116,162300,39013765,590,590,590,590,0
|
|
20231116,162200,39013765,590,590,590,590,0
|
|
20231116,162100,39013765,590,590,590,590,0
|
|
20231116,162000,39013765,590,590,590,590,0
|
|
20231116,161900,39013765,590,590,590,590,1
|
|
20231116,161800,39013175,589,589,589,589,0
|
|
20231116,161700,39013175,589,589,589,589,0
|
|
20231116,161600,39013175,589,589,589,589,1
|
|
20231116,161500,39012586,589,589,589,589,0
|
|
20231116,161400,39012586,589,589,589,589,1
|
|
20231116,161300,39011997,590,590,590,590,0
|
|
20231116,161200,39011997,590,590,590,590,0
|
|
20231116,161100,39011997,590,590,590,590,0
|
|
20231116,161000,39011997,590,590,590,590,0
|
|
20231116,160900,39011997,590,590,590,590,6
|
|
20231116,160800,39008457,589,589,589,589,1
|
|
20231116,160700,39007868,590,590,590,590,0
|
|
20231116,160600,39007868,590,590,590,590,0
|
|
20231116,160500,39007868,590,590,590,590,0
|
|
20231116,160400,39007868,590,590,590,590,0
|
|
20231116,160300,39007868,590,590,590,590,0
|
|
20231116,160200,39007868,590,590,590,590,0
|
|
20231116,160100,39007868,590,590,590,590,0
|
|
20231116,160000,39007868,590,589,590,589,2
|
|
20231116,155900,39006689,588,588,588,588,0
|
|
20231116,155800,39006689,588,588,588,588,0
|
|
20231116,155700,39006689,588,588,588,588,10
|
|
20231116,155600,39000809,590,590,590,590,0
|
|
20231116,155500,39000809,590,590,590,590,0
|
|
20231116,155400,39000809,590,590,590,590,0
|
|
20231116,155300,39000809,590,590,590,590,0
|
|
20231116,155200,39000809,590,590,590,590,0
|
|
20231116,155100,39000809,590,590,590,590,0
|
|
20231116,155000,39000809,590,590,590,590,0
|
|
20231116,154900,39000809,590,589,590,589,15
|
|
20231116,154800,38991973,589,589,589,589,311
|
|
20231116,154700,38808794,589,589,589,589,0
|
|
20231116,154600,38808794,589,589,589,589,1
|
|
20231116,154500,38808205,589,589,589,589,300
|
|
20231116,154400,38631505,589,589,589,589,0
|
|
20231116,154300,38631505,589,589,589,589,0
|
|
20231116,154200,38631505,589,589,589,589,518
|
|
20231116,154100,38326403,591,591,591,591,0
|
|
20231116,154000,38326403,591,591,591,591,0
|
|
20231116,153900,38326403,591,591,591,591,0
|
|
20231116,153800,38326403,591,591,591,591,0
|
|
20231116,153700,38326403,591,591,591,591,0
|
|
20231116,153600,38326403,591,591,591,591,0
|
|
20231116,153500,38326403,591,591,591,591,0
|
|
20231116,153400,38326403,591,591,591,591,1
|
|
20231116,153300,38325812,591,591,591,591,0
|
|
20231116,153200,38325812,591,591,591,591,0
|
|
20231116,153100,38325812,591,590,591,590,31
|
|
20231116,153000,38307521,589,589,589,589,1000
|
|
20231116,152900,37718521,590,590,590,590,3
|
|
20231116,152800,37716751,591,591,591,591,0
|
|
20231116,152700,37716751,591,591,591,591,0
|
|
20231116,152600,37716751,591,591,591,591,0
|
|
20231116,152500,37716751,591,591,591,591,0
|
|
20231116,152400,37716751,591,591,591,591,101
|
|
20231116,152300,37657060,591,591,591,591,0
|
|
20231116,152200,37657060,591,590,591,590,100
|
|
20231116,152100,37598057,589,590,590,589,1001
|
|
20231116,152000,37007468,590,590,590,590,0
|
|
20231116,151900,37007468,590,590,590,590,0
|
|
20231116,151800,37007468,590,590,590,590,0
|
|
20231116,151700,37007468,590,590,590,590,1
|
|
20231116,151600,37006878,590,590,590,590,1000
|
|
20231116,151500,36416878,590,590,590,590,0
|
|
20231116,151400,36416878,590,589,590,589,2
|
|
20231116,151300,36415699,590,590,590,590,0
|
|
20231116,151200,36415699,590,590,590,590,1000
|
|
20231116,151100,35825699,590,590,590,590,0
|
|
20231116,151000,35825699,590,590,590,590,0
|
|
20231116,150900,35825699,590,590,590,590,0
|
|
20231116,150800,35825699,590,590,590,590,0
|
|
20231116,150700,35825699,590,590,590,590,0
|
|
20231116,150600,35825699,590,590,590,590,0
|
|
20231116,150500,35825699,590,590,590,590,0
|
|
20231116,150400,35825699,590,590,590,590,0
|
|
20231116,150300,35825699,590,590,590,590,0
|
|
20231116,150200,35825699,590,590,590,590,0
|
|
20231116,150100,35825699,590,590,590,590,0
|
|
20231116,150000,35825699,590,590,590,590,11
|
|
20231116,145900,35819209,590,590,590,590,0
|
|
20231116,145800,35819209,590,590,590,590,0
|
|
20231116,145700,35819209,590,590,590,590,139
|
|
20231116,145600,35737199,589,589,589,589,850
|
|
20231116,145500,35236549,590,590,590,590,0
|
|
20231116,145400,35236549,590,590,590,590,1
|
|
20231116,145300,35235959,590,590,590,590,0
|
|
20231116,145200,35235959,590,590,590,590,0
|
|
20231116,145100,35235959,590,590,590,590,200
|
|
20231116,145000,35117959,590,590,590,590,30
|
|
20231116,144900,35100259,590,590,590,590,0
|
|
20231116,144800,35100259,590,590,590,590,0
|
|
20231116,144700,35100259,590,590,590,590,0
|
|
20231116,144600,35100259,590,590,590,590,0
|
|
20231116,144500,35100259,590,590,590,590,0
|
|
20231116,144400,35100259,590,590,590,590,1
|
|
20231116,144300,35099669,590,590,590,590,0
|
|
20231116,144200,35099669,590,590,590,590,0
|
|
20231116,144100,35099669,590,590,590,590,0
|
|
20231116,144000,35099669,590,590,590,590,0
|
|
20231116,143900,35099669,590,590,590,590,0
|
|
20231116,143800,35099669,590,590,590,590,0
|
|
20231116,143700,35099669,590,590,590,590,0
|
|
20231116,143600,35099669,590,590,590,590,0
|
|
20231116,143500,35099669,590,590,590,590,0
|
|
20231116,143400,35099669,590,590,590,590,0
|
|
20231116,143300,35099669,590,590,590,590,0
|
|
20231116,143200,35099669,590,590,590,590,0
|
|
20231116,143100,35099669,590,590,590,590,0
|
|
20231116,143000,35099669,590,589,590,589,2
|
|
20231116,142900,35098490,589,589,589,589,0
|
|
20231116,142800,35098490,589,589,590,589,6
|
|
20231116,142700,35094955,589,589,589,589,4
|
|
20231116,142600,35092599,590,590,590,590,0
|
|
20231116,142500,35092599,590,590,590,590,0
|
|
20231116,142400,35092599,590,590,590,590,1
|
|
20231116,142300,35092009,590,590,590,590,0
|
|
20231116,142200,35092009,590,590,590,590,0
|
|
20231116,142100,35092009,590,590,590,590,0
|
|
20231116,142000,35092009,590,590,590,590,0
|
|
20231116,141900,35092009,590,590,590,590,0
|
|
20231116,141800,35092009,590,590,590,590,0
|
|
20231116,141700,35092009,590,589,590,589,2
|
|
20231116,141600,35090830,590,590,590,590,0
|
|
20231116,141500,35090830,590,590,590,590,0
|
|
20231116,141400,35090830,590,587,590,587,10
|
|
20231116,141300,35084936,590,590,590,590,0
|
|
20231116,141200,35084936,590,590,590,590,0
|
|
20231116,141100,35084936,590,590,590,590,0
|
|
20231116,141000,35084936,590,590,590,590,2
|
|
20231116,140900,35083756,590,590,590,590,0
|
|
20231116,140800,35083756,590,589,590,589,2
|
|
20231116,140700,35082577,585,585,590,585,4210
|
|
20231116,140600,32619718,590,589,590,586,1396
|
|
20231116,140500,31801596,589,589,589,589,0
|
|
20231116,140400,31801596,589,589,589,589,1
|
|
20231116,140300,31801007,590,590,590,590,0
|
|
20231116,140200,31801007,590,589,590,589,1000
|
|
20231116,140100,31212006,589,589,589,589,999
|
|
20231116,140000,30623595,589,589,589,589,0
|
|
20231116,135900,30623595,589,589,589,589,0
|
|
20231116,135800,30623595,589,588,589,586,7365
|
|
20231116,135700,26303936,589,589,589,589,1784
|
|
20231116,135600,25253160,589,589,589,589,0
|
|
20231116,135500,25253160,589,589,589,589,0
|
|
20231116,135400,25253160,589,589,589,589,1
|
|
20231116,135300,25252571,589,589,589,589,0
|
|
20231116,135200,25252571,589,589,589,589,0
|
|
20231116,135100,25252571,589,589,589,589,6
|
|
20231116,135000,25249037,588,587,588,587,461
|
|
20231116,134900,24978429,587,587,587,587,24
|
|
20231116,134800,24964341,587,587,587,587,1
|
|
20231116,134700,24963754,587,588,588,587,15
|
|
20231116,134600,24954948,589,589,589,589,0
|
|
20231116,134500,24954948,589,589,589,589,0
|
|
20231116,134400,24954948,589,589,589,589,1
|
|
20231116,134300,24954359,589,589,589,589,0
|
|
20231116,134200,24954359,589,589,589,589,1
|
|
20231116,134100,24953770,588,588,588,588,49
|
|
20231116,134000,24924958,588,588,588,588,0
|
|
20231116,133900,24924958,588,587,588,587,2
|
|
20231116,133800,24923783,587,587,587,587,0
|
|
20231116,133700,24923783,587,587,587,587,0
|
|
20231116,133600,24923783,587,587,587,587,1
|
|
20231116,133500,24923196,588,588,588,588,1
|
|
20231116,133400,24922608,587,587,587,587,0
|
|
20231116,133300,24922608,587,587,587,587,3
|
|
20231116,133200,24920847,588,588,588,588,1
|
|
20231116,133100,24920259,586,586,586,586,0
|
|
20231116,133000,24920259,586,587,587,586,799
|
|
20231116,132900,24452044,586,586,586,586,0
|
|
20231116,132800,24452044,586,586,586,586,0
|
|
20231116,132700,24452044,586,586,586,586,0
|
|
20231116,132600,24452044,586,587,587,586,260
|
|
20231116,132500,24299669,588,588,588,588,0
|
|
20231116,132400,24299669,588,588,588,588,1
|
|
20231116,132300,24299081,588,588,588,588,0
|
|
20231116,132200,24299081,588,588,588,588,0
|
|
20231116,132100,24299081,588,588,588,588,1
|
|
20231116,132000,24298493,588,588,588,588,1
|
|
20231116,131900,24297905,589,589,589,589,0
|
|
20231116,131800,24297905,589,589,589,589,0
|
|
20231116,131700,24297905,589,589,589,589,0
|
|
20231116,131600,24297905,589,589,589,589,0
|
|
20231116,131500,24297905,589,589,589,589,0
|
|
20231116,131400,24297905,589,589,589,589,1
|
|
20231116,131300,24297316,589,589,589,589,0
|
|
20231116,131200,24297316,589,589,589,589,0
|
|
20231116,131100,24297316,589,589,589,589,0
|
|
20231116,131000,24297316,589,589,589,589,0
|
|
20231116,130900,24297316,589,589,589,589,0
|
|
20231116,130800,24297316,589,589,589,589,0
|
|
20231116,130700,24297316,589,589,589,589,0
|
|
20231116,130600,24297316,589,589,589,589,0
|
|
20231116,130500,24297316,589,589,589,589,0
|
|
20231116,130400,24297316,589,589,589,589,1
|
|
20231116,130300,24296727,589,589,589,589,0
|
|
20231116,130200,24296727,589,589,589,589,1
|
|
20231116,130100,24296138,589,589,589,589,0
|
|
20231116,130000,24296138,589,589,589,589,0
|
|
20231116,125900,24296138,589,589,589,589,0
|
|
20231116,125800,24296138,589,589,589,589,0
|
|
20231116,125700,24296138,589,589,589,589,0
|
|
20231116,125600,24296138,589,589,589,589,0
|
|
20231116,125500,24296138,589,589,589,589,0
|
|
20231116,125400,24296138,589,589,589,589,0
|
|
20231116,125300,24296138,589,589,589,589,0
|
|
20231116,125200,24296138,589,589,589,589,0
|
|
20231116,125100,24296138,589,589,589,589,0
|
|
20231116,125000,24296138,589,589,589,589,7
|
|
20231116,124900,24292015,589,589,589,589,0
|
|
20231116,124800,24292015,589,589,589,589,3
|
|
20231116,124700,24290248,589,589,589,589,0
|
|
20231116,124600,24290248,589,589,589,589,0
|
|
20231116,124500,24290248,589,589,589,589,0
|
|
20231116,124400,24290248,589,589,589,589,0
|
|
20231116,124300,24290248,589,589,589,589,0
|
|
20231116,124200,24290248,589,589,589,589,0
|
|
20231116,124100,24290248,589,589,589,589,0
|
|
20231116,124000,24290248,589,589,589,589,100
|
|
20231116,123900,24231348,589,589,589,589,0
|
|
20231116,123800,24231348,589,589,589,589,0
|
|
20231116,123700,24231348,589,589,589,589,3034
|
|
20231116,123600,22444322,590,590,590,590,0
|
|
20231116,123500,22444322,590,590,590,590,0
|
|
20231116,123400,22444322,590,590,590,590,1
|
|
20231116,123300,22443732,590,590,590,590,0
|
|
20231116,123200,22443732,590,590,590,590,0
|
|
20231116,123100,22443732,590,590,590,590,0
|
|
20231116,123000,22443732,590,590,590,590,0
|
|
20231116,122900,22443732,590,590,590,590,0
|
|
20231116,122800,22443732,590,590,590,590,0
|
|
20231116,122700,22443732,590,590,590,590,0
|
|
20231116,122600,22443732,590,590,590,590,0
|
|
20231116,122500,22443732,590,590,590,590,50
|
|
20231116,122400,22414232,589,589,589,589,0
|
|
20231116,122300,22414232,589,589,589,589,0
|
|
20231116,122200,22414232,589,589,589,589,0
|
|
20231116,122100,22414232,589,589,589,589,737
|
|
20231116,122000,21980139,590,590,590,590,0
|
|
20231116,121900,21980139,590,590,590,590,0
|
|
20231116,121800,21980139,590,590,590,590,0
|
|
20231116,121700,21980139,590,590,590,590,0
|
|
20231116,121600,21980139,590,590,590,590,0
|
|
20231116,121500,21980139,590,590,590,590,0
|
|
20231116,121400,21980139,590,590,590,590,0
|
|
20231116,121300,21980139,590,590,590,590,0
|
|
20231116,121200,21980139,590,590,590,590,0
|
|
20231116,121100,21980139,590,588,590,588,789
|
|
20231116,121000,21514908,587,587,587,587,0
|
|
20231116,120900,21514908,587,587,587,587,0
|
|
20231116,120800,21514908,587,587,587,587,0
|
|
20231116,120700,21514908,587,587,587,587,0
|
|
20231116,120600,21514908,587,587,587,587,0
|
|
20231116,120500,21514908,587,587,587,587,0
|
|
20231116,120400,21514908,587,587,587,587,1
|
|
20231116,120300,21514321,587,587,587,587,0
|
|
20231116,120200,21514321,587,587,587,587,0
|
|
20231116,120100,21514321,587,587,587,587,0
|
|
20231116,120000,21514321,587,587,587,587,1
|
|
20231116,115900,21513734,586,586,586,586,0
|
|
20231116,115800,21513734,586,586,586,586,0
|
|
20231116,115700,21513734,586,586,586,586,0
|
|
20231116,115600,21513734,586,587,587,586,2306
|
|
20231116,115500,20160490,587,587,587,587,0
|
|
20231116,115400,20160490,587,587,587,587,0
|
|
20231116,115300,20160490,587,587,587,587,0
|
|
20231116,115200,20160490,587,587,587,587,0
|
|
20231116,115100,20160490,587,587,587,587,1
|
|
20231116,115000,20159903,588,588,588,588,0
|
|
20231116,114900,20159903,588,588,588,588,0
|
|
20231116,114800,20159903,588,588,588,588,0
|
|
20231116,114700,20159903,588,588,588,588,0
|
|
20231116,114600,20159903,588,588,588,588,0
|
|
20231116,114500,20159903,588,588,588,588,0
|
|
20231116,114400,20159903,588,588,588,588,1
|
|
20231116,114300,20159315,588,588,588,588,0
|
|
20231116,114200,20159315,588,588,588,588,0
|
|
20231116,114100,20159315,588,588,588,588,1
|
|
20231116,114000,20158727,590,590,590,590,0
|
|
20231116,113900,20158727,590,590,590,590,0
|
|
20231116,113800,20158727,590,590,590,590,0
|
|
20231116,113700,20158727,590,590,590,590,0
|
|
20231116,113600,20158727,590,590,590,590,0
|
|
20231116,113500,20158727,590,590,590,590,0
|
|
20231116,113400,20158727,590,590,590,590,0
|
|
20231116,113300,20158727,590,590,590,590,1
|
|
20231116,113200,20158137,589,589,589,589,1
|
|
20231116,113100,20157548,587,587,587,587,0
|
|
20231116,113000,20157548,587,587,587,587,0
|
|
20231116,112900,20157548,587,587,587,587,2094
|
|
20231116,112800,18928370,588,588,588,588,0
|
|
20231116,112700,18928370,588,588,588,588,0
|
|
20231116,112600,18928370,588,588,588,588,3
|
|
20231116,112500,18926606,588,588,588,588,0
|
|
20231116,112400,18926606,588,588,588,588,2903
|
|
20231116,112300,17219642,588,588,588,588,0
|
|
20231116,112200,17219642,588,590,590,588,51
|
|
20231116,112100,17189554,590,589,590,589,10
|
|
20231116,112000,17183655,590,590,590,590,0
|
|
20231116,111900,17183655,590,590,590,590,0
|
|
20231116,111800,17183655,590,590,590,590,0
|
|
20231116,111700,17183655,590,590,590,590,0
|
|
20231116,111600,17183655,590,589,590,589,2
|
|
20231116,111500,17182476,588,588,588,588,0
|
|
20231116,111400,17182476,588,588,588,588,0
|
|
20231116,111300,17182476,588,588,588,588,0
|
|
20231116,111200,17182476,588,588,588,588,0
|
|
20231116,111100,17182476,588,588,588,588,958
|
|
20231116,111000,16619172,588,588,588,588,4160
|
|
20231116,110900,14173092,589,589,589,589,0
|
|
20231116,110800,14173092,589,589,589,589,0
|
|
20231116,110700,14173092,589,589,589,589,0
|
|
20231116,110600,14173092,589,589,589,589,0
|
|
20231116,110500,14173092,589,589,589,589,0
|
|
20231116,110400,14173092,589,589,589,589,682
|
|
20231116,110300,13771394,589,589,589,589,65
|
|
20231116,110200,13733109,589,589,589,589,0
|
|
20231116,110100,13733109,589,589,589,589,17
|
|
20231116,110000,13723096,590,590,590,590,0
|
|
20231116,105900,13723096,590,590,590,590,0
|
|
20231116,105800,13723096,590,590,590,590,0
|
|
20231116,105700,13723096,590,590,590,590,0
|
|
20231116,105600,13723096,590,590,590,590,0
|
|
20231116,105500,13723096,590,590,590,590,0
|
|
20231116,105400,13723096,590,590,590,590,1
|
|
20231116,105300,13722506,590,590,590,590,0
|
|
20231116,105200,13722506,590,590,590,590,1
|
|
20231116,105100,13721916,589,589,589,589,106
|
|
20231116,105000,13659482,589,589,589,589,0
|
|
20231116,104900,13659482,589,589,589,589,0
|
|
20231116,104800,13659482,589,589,589,589,0
|
|
20231116,104700,13659482,589,589,589,589,1
|
|
20231116,104600,13658893,590,590,590,590,0
|
|
20231116,104500,13658893,590,590,590,590,0
|
|
20231116,104400,13658893,590,590,590,590,56
|
|
20231116,104300,13625853,590,590,590,590,0
|
|
20231116,104200,13625853,590,590,590,590,0
|
|
20231116,104100,13625853,590,589,590,589,944
|
|
20231116,104000,13068894,590,590,590,590,0
|
|
20231116,103900,13068894,590,589,590,589,1000
|
|
20231116,103800,12478895,589,589,589,589,989
|
|
20231116,103700,11896374,590,590,590,590,0
|
|
20231116,103600,11896374,590,590,590,590,0
|
|
20231116,103500,11896374,590,590,590,590,0
|
|
20231116,103400,11896374,590,590,590,590,55
|
|
20231116,103300,11863924,590,590,590,590,14
|
|
20231116,103200,11855664,589,589,589,589,0
|
|
20231116,103100,11855664,589,589,589,589,0
|
|
20231116,103000,11855664,589,589,589,589,0
|
|
20231116,102900,11855664,589,589,589,589,270
|
|
20231116,102800,11696634,590,590,590,590,0
|
|
20231116,102700,11696634,590,590,590,590,0
|
|
20231116,102600,11696634,590,590,590,590,0
|
|
20231116,102500,11696634,590,591,591,590,101
|
|
20231116,102400,11637043,591,591,591,591,10
|
|
20231116,102300,11631133,591,591,591,591,1
|
|
20231116,102200,11630542,590,590,590,590,107
|
|
20231116,102100,11567412,595,595,595,595,0
|
|
20231116,102000,11567412,595,595,595,595,0
|
|
20231116,101900,11567412,595,595,595,595,0
|
|
20231116,101800,11567412,595,592,595,592,6645
|
|
20231116,101700,7613643,595,591,595,591,500
|
|
20231116,101600,7316153,595,595,595,595,0
|
|
20231116,101500,7316153,595,595,595,595,0
|
|
20231116,101400,7316153,595,591,595,591,1004
|
|
20231116,101300,6722779,591,591,591,591,102
|
|
20231116,101200,6662497,591,588,591,588,10355
|
|
20231116,101100,545413,589,589,589,589,0
|
|
20231116,101000,545413,589,589,589,589,0
|
|
20231116,100900,545413,589,589,589,589,0
|
|
20231116,100800,545413,589,589,589,589,0
|
|
20231116,100700,545413,589,588,589,588,2
|
|
20231116,100600,544236,589,589,589,589,0
|
|
20231116,100500,544236,589,589,589,589,0
|
|
20231116,100400,544236,589,589,589,589,0
|
|
20231116,100300,544236,589,589,589,589,0
|
|
20231116,100200,544236,589,589,589,589,0
|
|
20231116,100100,544236,589,589,589,589,0
|
|
20231116,100000,544236,589,589,589,589,924
|