579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183600,123560334,621,621,621,621,707
|
|
20231123,183500,123560334,621,621,621,621,0
|
|
20231123,183400,123560334,621,621,621,621,0
|
|
20231123,183300,123560334,621,621,621,621,0
|
|
20231123,183200,123560334,621,621,621,621,0
|
|
20231123,183100,123560334,621,621,621,621,0
|
|
20231123,183000,123560334,621,621,621,621,0
|
|
20231123,182900,123560334,621,621,621,621,0
|
|
20231123,182800,123560334,621,621,621,621,0
|
|
20231123,182700,123560334,621,621,621,621,0
|
|
20231123,182600,123560334,621,621,621,621,0
|
|
20231123,182500,123560334,621,621,621,621,0
|
|
20231123,182400,123560334,621,621,621,621,0
|
|
20231123,182300,123560334,621,621,621,621,0
|
|
20231123,182200,123560334,621,621,621,621,0
|
|
20231123,182100,123560334,621,621,621,621,0
|
|
20231123,182000,123560334,621,621,621,621,0
|
|
20231123,181900,123560334,621,621,621,621,0
|
|
20231123,181800,123560334,621,621,621,621,0
|
|
20231123,181700,123560334,621,621,621,621,0
|
|
20231123,181600,123560334,621,621,621,621,0
|
|
20231123,181500,123560334,621,621,621,621,0
|
|
20231123,181400,123560334,621,621,621,621,0
|
|
20231123,181300,123560334,621,621,621,621,0
|
|
20231123,181200,123560334,621,621,621,621,0
|
|
20231123,181100,123560334,621,621,621,621,0
|
|
20231123,181000,123560334,621,621,621,621,0
|
|
20231123,180900,123560334,621,621,621,621,0
|
|
20231123,180800,123560334,621,621,621,621,0
|
|
20231123,180700,123560334,621,621,621,621,0
|
|
20231123,180600,123560334,621,621,621,621,707
|
|
20231123,180500,123560334,621,621,621,621,0
|
|
20231123,180400,123560334,621,621,621,621,0
|
|
20231123,180300,123560334,621,621,621,621,0
|
|
20231123,180200,123560334,621,621,621,621,0
|
|
20231123,180100,123560334,621,621,621,621,0
|
|
20231123,180000,123560334,621,621,621,621,0
|
|
20231123,175900,123560334,621,621,621,621,0
|
|
20231123,175800,123560334,621,621,621,621,0
|
|
20231123,175700,123560334,621,621,621,621,0
|
|
20231123,175600,123560334,621,621,621,621,0
|
|
20231123,175500,123560334,621,621,621,621,0
|
|
20231123,175400,123560334,621,621,621,621,0
|
|
20231123,175300,123560334,621,621,621,621,0
|
|
20231123,175200,123560334,621,621,621,621,0
|
|
20231123,175100,123560334,621,621,621,621,0
|
|
20231123,175000,123560334,621,621,621,621,0
|
|
20231123,174900,123560334,621,621,621,621,0
|
|
20231123,174800,123560334,621,621,621,621,0
|
|
20231123,174700,123560334,621,621,621,621,0
|
|
20231123,174600,123560334,621,621,621,621,0
|
|
20231123,174500,123560334,621,621,621,621,0
|
|
20231123,174400,123560334,621,621,621,621,0
|
|
20231123,174300,123560334,621,621,621,621,0
|
|
20231123,174200,123560334,621,621,621,621,0
|
|
20231123,174100,123560334,621,621,621,621,0
|
|
20231123,174000,123560334,621,621,621,621,0
|
|
20231123,173900,123560334,621,621,621,621,0
|
|
20231123,173800,123560334,621,621,621,621,0
|
|
20231123,173700,123560334,621,621,621,621,0
|
|
20231123,173600,123560334,621,621,621,621,707
|
|
20231123,173500,123560334,621,621,621,621,0
|
|
20231123,173400,123560334,621,621,621,621,0
|
|
20231123,173300,123560334,621,621,621,621,0
|
|
20231123,173200,123560334,621,621,621,621,0
|
|
20231123,173100,123560334,621,621,621,621,0
|
|
20231123,173000,123560334,621,621,621,621,0
|
|
20231123,172900,123560334,621,621,621,621,0
|
|
20231123,172800,123560334,621,621,621,621,0
|
|
20231123,172700,123560334,621,621,621,621,0
|
|
20231123,172600,123560334,621,621,621,621,0
|
|
20231123,172500,123560334,621,621,621,621,0
|
|
20231123,172400,123560334,621,621,621,621,0
|
|
20231123,172300,123560334,621,621,621,621,0
|
|
20231123,172200,123560334,621,621,621,621,0
|
|
20231123,172100,123560334,621,621,621,621,0
|
|
20231123,172000,123560334,621,621,621,621,0
|
|
20231123,171900,123560334,621,621,621,621,0
|
|
20231123,171800,123560334,621,621,621,621,0
|
|
20231123,171700,123560334,621,621,621,621,0
|
|
20231123,171600,123560334,621,621,621,621,0
|
|
20231123,171500,123560334,621,621,621,621,0
|
|
20231123,171400,123560334,621,621,621,621,0
|
|
20231123,171300,123560334,621,621,621,621,0
|
|
20231123,171200,123560334,621,621,621,621,0
|
|
20231123,171100,123560334,621,621,621,621,0
|
|
20231123,171000,123560334,621,621,621,621,0
|
|
20231123,170900,123560334,621,621,621,621,0
|
|
20231123,170800,123560334,621,621,621,621,0
|
|
20231123,170700,123560334,621,621,621,621,0
|
|
20231123,170600,123560334,621,621,621,621,707
|
|
20231123,170500,123560334,621,621,621,621,0
|
|
20231123,170400,123560334,621,621,621,621,0
|
|
20231123,170300,123560334,621,621,621,621,0
|
|
20231123,170200,123560334,621,621,621,621,0
|
|
20231123,170100,123560334,621,621,621,621,0
|
|
20231123,170000,123560334,621,621,621,621,0
|
|
20231123,165900,123560334,621,621,621,621,0
|
|
20231123,165800,123560334,621,621,621,621,0
|
|
20231123,165700,123560334,621,621,621,621,0
|
|
20231123,165600,123560334,621,621,621,621,0
|
|
20231123,165500,123560334,621,621,621,621,0
|
|
20231123,165400,123560334,621,621,621,621,0
|
|
20231123,165300,123560334,621,621,621,621,0
|
|
20231123,165200,123560334,621,621,621,621,0
|
|
20231123,165100,123560334,621,621,621,621,0
|
|
20231123,165000,123560334,621,621,621,621,0
|
|
20231123,164900,123560334,621,621,621,621,0
|
|
20231123,164800,123560334,621,621,621,621,0
|
|
20231123,164700,123560334,621,621,621,621,0
|
|
20231123,164600,123560334,621,621,621,621,0
|
|
20231123,164500,123560334,621,621,621,621,0
|
|
20231123,164400,123560334,621,621,621,621,0
|
|
20231123,164300,123560334,621,621,621,621,0
|
|
20231123,164200,123560334,621,621,621,621,0
|
|
20231123,164100,123560334,621,621,621,621,0
|
|
20231123,164000,123560334,621,621,621,621,0
|
|
20231123,163900,123560334,621,621,621,621,0
|
|
20231123,163800,123560334,621,621,621,621,0
|
|
20231123,163700,123560334,621,621,621,621,0
|
|
20231123,163600,123560334,621,621,621,621,707
|
|
20231123,163500,123560334,621,621,621,621,0
|
|
20231123,163400,123560334,621,621,621,621,0
|
|
20231123,163300,123560334,621,621,621,621,0
|
|
20231123,163200,123560334,621,621,621,621,0
|
|
20231123,163100,123560334,621,621,621,621,0
|
|
20231123,163000,123560334,621,621,621,621,0
|
|
20231123,162900,123560334,621,621,621,621,0
|
|
20231123,162800,123560334,621,621,621,621,0
|
|
20231123,162700,123560334,621,621,621,621,0
|
|
20231123,162600,123560334,621,621,621,621,0
|
|
20231123,162500,123560334,621,621,621,621,0
|
|
20231123,162400,123560334,621,621,621,621,0
|
|
20231123,162300,123560334,621,621,621,621,0
|
|
20231123,162200,123560334,621,621,621,621,0
|
|
20231123,162100,123560334,621,621,621,621,0
|
|
20231123,162000,123560334,621,621,621,621,0
|
|
20231123,161900,123560334,621,621,621,621,0
|
|
20231123,161800,123560334,621,621,621,621,0
|
|
20231123,161700,123560334,621,621,621,621,0
|
|
20231123,161600,123560334,621,621,621,621,0
|
|
20231123,161500,123560334,621,621,621,621,0
|
|
20231123,161400,123560334,621,621,621,621,0
|
|
20231123,161300,123560334,621,621,621,621,0
|
|
20231123,161200,123560334,621,621,621,621,0
|
|
20231123,161100,123560334,621,621,621,621,0
|
|
20231123,161000,123560334,621,621,621,621,0
|
|
20231123,160900,123560334,621,621,621,621,0
|
|
20231123,160800,123560334,621,621,621,621,0
|
|
20231123,160700,123560334,621,621,621,621,0
|
|
20231123,160600,123560334,621,621,621,621,707
|
|
20231123,160500,123560334,621,621,621,621,0
|
|
20231123,160400,123560334,621,621,621,621,0
|
|
20231123,160300,123560334,621,621,621,621,0
|
|
20231123,160200,123560334,621,621,621,621,0
|
|
20231123,160100,123560334,621,621,621,621,0
|
|
20231123,160000,123560334,621,621,621,621,0
|
|
20231123,155900,123560334,621,621,621,621,0
|
|
20231123,155800,123560334,621,621,621,621,0
|
|
20231123,155700,123560334,621,621,621,621,0
|
|
20231123,155600,123560334,621,621,621,621,0
|
|
20231123,155500,123560334,621,621,621,621,0
|
|
20231123,155400,123560334,621,621,621,621,0
|
|
20231123,155300,123560334,621,621,621,621,0
|
|
20231123,155200,123560334,621,621,621,621,0
|
|
20231123,155100,123560334,621,621,621,621,0
|
|
20231123,155000,123560334,621,621,621,621,0
|
|
20231123,154900,123560334,621,621,621,621,0
|
|
20231123,154800,123560334,621,621,621,621,0
|
|
20231123,154700,123560334,621,621,621,621,0
|
|
20231123,154600,123560334,621,621,621,621,0
|
|
20231123,154500,123560334,621,621,621,621,0
|
|
20231123,154400,123560334,621,621,621,621,0
|
|
20231123,154300,123560334,621,621,621,621,0
|
|
20231123,154200,123560334,621,621,621,621,0
|
|
20231123,154100,123560334,621,621,621,621,0
|
|
20231123,154000,123560334,621,621,621,621,0
|
|
20231123,153900,123560334,621,621,621,621,0
|
|
20231123,153800,123560334,621,621,621,621,0
|
|
20231123,153700,123560334,621,621,621,621,0
|
|
20231123,153600,123560334,621,621,621,621,707
|
|
20231123,153500,123560334,621,621,621,621,0
|
|
20231123,153400,123560334,621,621,621,621,0
|
|
20231123,153300,123560334,621,621,621,621,0
|
|
20231123,153200,123560334,621,621,621,621,0
|
|
20231123,153100,123560334,621,621,621,621,0
|
|
20231123,153000,123560334,621,621,621,621,707
|
|
20231123,152900,123121287,622,622,622,622,0
|
|
20231123,152800,123121287,622,622,622,622,0
|
|
20231123,152700,123121287,622,622,622,622,0
|
|
20231123,152600,123121287,622,622,622,622,0
|
|
20231123,152500,123121287,622,622,622,622,0
|
|
20231123,152400,123121287,622,622,622,622,0
|
|
20231123,152300,123121287,622,622,622,622,0
|
|
20231123,152200,123121287,622,622,622,622,0
|
|
20231123,152100,123121287,622,622,622,622,0
|
|
20231123,152000,123121287,622,622,622,622,0
|
|
20231123,151900,123121287,622,621,622,619,9315
|
|
20231123,151800,117352666,621,621,621,621,54
|
|
20231123,151700,117319132,621,621,621,621,1003
|
|
20231123,151600,116696269,621,622,622,621,4
|
|
20231123,151500,116693782,621,620,621,620,944
|
|
20231123,151400,116107560,621,621,621,621,1070
|
|
20231123,151300,115443090,620,619,620,619,1114
|
|
20231123,151200,114752412,619,619,619,619,0
|
|
20231123,151100,114752412,619,619,619,619,0
|
|
20231123,151000,114752412,619,619,619,619,0
|
|
20231123,150900,114752412,619,619,619,619,19
|
|
20231123,150800,114740651,619,619,619,619,0
|
|
20231123,150700,114740651,619,619,619,619,200
|
|
20231123,150600,114616851,620,620,620,620,1
|
|
20231123,150500,114616231,616,618,618,616,4000
|
|
20231123,150400,112148487,618,618,618,618,0
|
|
20231123,150300,112148487,618,618,618,618,0
|
|
20231123,150200,112148487,618,618,618,618,940
|
|
20231123,150100,111567567,618,618,618,618,0
|
|
20231123,150000,111567567,618,619,619,618,289
|
|
20231123,145900,111388754,619,619,619,619,3
|
|
20231123,145800,111386897,619,619,619,618,106
|
|
20231123,145700,111321368,619,619,619,619,0
|
|
20231123,145600,111321368,619,619,619,619,1
|
|
20231123,145500,111320749,619,619,619,619,15
|
|
20231123,145400,111311464,619,619,619,619,20
|
|
20231123,145300,111299084,619,619,619,619,383
|
|
20231123,145200,111062007,619,619,619,619,169
|
|
20231123,145100,110957396,620,620,620,620,0
|
|
20231123,145000,110957396,620,620,620,620,0
|
|
20231123,144900,110957396,620,620,620,620,0
|
|
20231123,144800,110957396,620,620,620,620,0
|
|
20231123,144700,110957396,620,620,620,620,0
|
|
20231123,144600,110957396,620,620,620,620,0
|
|
20231123,144500,110957396,620,620,620,620,0
|
|
20231123,144400,110957396,620,620,620,620,1800
|
|
20231123,144300,109841396,620,620,620,620,200
|
|
20231123,144200,109717396,620,620,620,620,0
|
|
20231123,144100,109717396,620,620,620,620,0
|
|
20231123,144000,109717396,620,620,620,620,0
|
|
20231123,143900,109717396,620,618,620,618,3800
|
|
20231123,143800,107364712,618,618,618,618,0
|
|
20231123,143700,107364712,618,618,618,618,0
|
|
20231123,143600,107364712,618,618,618,618,2000
|
|
20231123,143500,106128712,618,618,618,618,0
|
|
20231123,143400,106128712,618,618,618,618,0
|
|
20231123,143300,106128712,618,617,618,617,411
|
|
20231123,143200,105875122,617,617,617,617,13
|
|
20231123,143100,105867101,617,617,618,617,2475
|
|
20231123,143000,104339551,617,617,617,617,0
|
|
20231123,142900,104339551,617,617,617,617,500
|
|
20231123,142800,104031051,616,616,616,616,0
|
|
20231123,142700,104031051,616,618,618,616,4000
|
|
20231123,142600,101564739,618,618,618,618,500
|
|
20231123,142500,101255739,618,618,618,618,0
|
|
20231123,142400,101255739,618,619,619,618,16
|
|
20231123,142300,101245849,620,620,620,620,0
|
|
20231123,142200,101245849,620,620,620,620,0
|
|
20231123,142100,101245849,620,620,620,620,0
|
|
20231123,142000,101245849,620,620,620,620,0
|
|
20231123,141900,101245849,620,620,620,620,0
|
|
20231123,141800,101245849,620,620,620,620,1
|
|
20231123,141700,101245229,619,619,619,619,0
|
|
20231123,141600,101245229,619,619,619,619,0
|
|
20231123,141500,101245229,619,619,619,619,0
|
|
20231123,141400,101245229,619,619,619,619,0
|
|
20231123,141300,101245229,619,619,619,619,5809
|
|
20231123,141200,97649458,619,618,619,618,2100
|
|
20231123,141100,96351558,619,619,619,619,0
|
|
20231123,141000,96351558,619,619,619,619,0
|
|
20231123,140900,96351558,619,619,619,619,0
|
|
20231123,140800,96351558,619,619,619,619,0
|
|
20231123,140700,96351558,619,619,619,619,0
|
|
20231123,140600,96351558,619,619,619,619,0
|
|
20231123,140500,96351558,619,619,619,619,0
|
|
20231123,140400,96351558,619,619,619,619,0
|
|
20231123,140300,96351558,619,619,619,619,0
|
|
20231123,140200,96351558,619,619,619,619,8
|
|
20231123,140100,96346606,618,618,618,618,500
|
|
20231123,140000,96037606,619,619,619,619,0
|
|
20231123,135900,96037606,619,619,619,619,0
|
|
20231123,135800,96037606,619,619,619,619,4
|
|
20231123,135700,96035130,617,617,617,617,80
|
|
20231123,135600,95985770,617,617,617,617,0
|
|
20231123,135500,95985770,617,617,617,617,30
|
|
20231123,135400,95967260,617,617,617,617,0
|
|
20231123,135300,95967260,617,617,617,617,111
|
|
20231123,135200,95898773,617,617,617,617,0
|
|
20231123,135100,95898773,617,619,619,617,2410
|
|
20231123,135000,94409428,620,620,620,620,0
|
|
20231123,134900,94409428,620,620,620,620,100
|
|
20231123,134800,94347428,621,621,621,621,0
|
|
20231123,134700,94347428,621,621,621,621,1
|
|
20231123,134600,94346807,620,620,620,620,0
|
|
20231123,134500,94346807,620,620,620,620,0
|
|
20231123,134400,94346807,620,620,620,620,0
|
|
20231123,134300,94346807,620,620,620,620,0
|
|
20231123,134200,94346807,620,620,620,620,3000
|
|
20231123,134100,92486807,621,621,621,621,0
|
|
20231123,134000,92486807,621,621,621,621,31
|
|
20231123,133900,92467556,621,621,621,621,4
|
|
20231123,133800,92465072,621,621,621,621,20
|
|
20231123,133700,92452652,620,620,620,620,0
|
|
20231123,133600,92452652,620,620,620,620,0
|
|
20231123,133500,92452652,620,620,620,620,0
|
|
20231123,133400,92452652,620,620,620,620,0
|
|
20231123,133300,92452652,620,620,620,620,0
|
|
20231123,133200,92452652,620,620,620,620,90
|
|
20231123,133100,92396852,620,620,620,620,0
|
|
20231123,133000,92396852,620,620,620,620,78
|
|
20231123,132900,92348492,620,620,620,620,0
|
|
20231123,132800,92348492,620,620,620,620,1000
|
|
20231123,132700,91728492,622,622,622,622,0
|
|
20231123,132600,91728492,622,622,622,622,0
|
|
20231123,132500,91728492,622,622,622,622,0
|
|
20231123,132400,91728492,622,622,622,622,0
|
|
20231123,132300,91728492,622,622,622,622,100
|
|
20231123,132200,91666292,622,622,622,622,27
|
|
20231123,132100,91649498,622,622,622,622,0
|
|
20231123,132000,91649498,622,622,622,622,0
|
|
20231123,131900,91649498,622,622,622,622,0
|
|
20231123,131800,91649498,622,622,622,622,0
|
|
20231123,131700,91649498,622,622,622,622,0
|
|
20231123,131600,91649498,622,622,622,622,1285
|
|
20231123,131500,90850228,622,622,622,622,8
|
|
20231123,131400,90845252,622,622,622,622,5
|
|
20231123,131300,90842142,618,618,618,618,13
|
|
20231123,131200,90834108,622,622,622,622,0
|
|
20231123,131100,90834108,622,622,622,622,0
|
|
20231123,131000,90834108,622,622,622,622,0
|
|
20231123,130900,90834108,622,622,622,622,0
|
|
20231123,130800,90834108,622,622,622,622,0
|
|
20231123,130700,90834108,622,622,622,622,0
|
|
20231123,130600,90834108,622,622,622,622,0
|
|
20231123,130500,90834108,622,622,622,622,0
|
|
20231123,130400,90834108,622,622,622,622,0
|
|
20231123,130300,90834108,622,622,622,622,110
|
|
20231123,130200,90765688,623,623,623,623,0
|
|
20231123,130100,90765688,623,623,623,623,116
|
|
20231123,130000,90693420,623,623,623,623,20
|
|
20231123,125900,90680960,623,621,623,621,5000
|
|
20231123,125800,87569427,621,620,621,620,63
|
|
20231123,125700,87530349,617,617,617,617,0
|
|
20231123,125600,87530349,617,622,622,617,50
|
|
20231123,125500,87499474,616,616,616,616,0
|
|
20231123,125400,87499474,616,616,616,616,0
|
|
20231123,125300,87499474,616,616,616,616,0
|
|
20231123,125200,87499474,616,622,622,616,1114
|
|
20231123,125100,86811751,622,622,622,622,1400
|
|
20231123,125000,85940951,622,622,622,622,50
|
|
20231123,124900,85909851,622,622,622,622,0
|
|
20231123,124800,85909851,622,622,622,622,3
|
|
20231123,124700,85907985,622,622,622,622,10
|
|
20231123,124600,85901765,622,620,623,620,2001
|
|
20231123,124500,84658656,620,620,620,620,0
|
|
20231123,124400,84658656,620,620,620,620,0
|
|
20231123,124300,84658656,620,616,620,615,1409
|
|
20231123,124200,83790937,615,617,617,615,10000
|
|
20231123,124100,77631422,619,619,619,619,377
|
|
20231123,124000,77398059,617,617,617,617,0
|
|
20231123,123900,77398059,617,617,617,617,0
|
|
20231123,123800,77398059,617,617,617,617,0
|
|
20231123,123700,77398059,617,617,617,617,0
|
|
20231123,123600,77398059,617,617,617,617,1000
|
|
20231123,123500,76781059,619,619,619,619,5
|
|
20231123,123400,76777964,618,618,618,618,0
|
|
20231123,123300,76777964,618,618,618,618,500
|
|
20231123,123200,76468964,619,619,619,619,3
|
|
20231123,123100,76467107,618,618,618,618,200
|
|
20231123,123000,76343507,619,619,619,619,0
|
|
20231123,122900,76343507,619,619,619,619,211
|
|
20231123,122800,76212898,620,620,620,620,0
|
|
20231123,122700,76212898,620,620,620,620,0
|
|
20231123,122600,76212898,620,620,620,620,0
|
|
20231123,122500,76212898,620,620,620,620,0
|
|
20231123,122400,76212898,620,620,620,620,0
|
|
20231123,122300,76212898,620,620,620,620,6
|
|
20231123,122200,76209178,620,620,620,620,0
|
|
20231123,122100,76209178,620,620,620,620,1
|
|
20231123,122000,76208558,620,620,620,620,3
|
|
20231123,121900,76206698,620,620,620,620,0
|
|
20231123,121800,76206698,620,620,620,620,0
|
|
20231123,121700,76206698,620,620,620,620,0
|
|
20231123,121600,76206698,620,619,620,619,1013
|
|
20231123,121500,75579641,619,619,619,619,0
|
|
20231123,121400,75579641,619,620,620,619,999
|
|
20231123,121300,74960561,620,620,620,620,0
|
|
20231123,121200,74960561,620,620,620,620,132
|
|
20231123,121100,74878721,620,620,620,620,0
|
|
20231123,121000,74878721,620,620,620,620,0
|
|
20231123,120900,74878721,620,620,620,620,3
|
|
20231123,120800,74876861,620,620,620,620,865
|
|
20231123,120700,74340561,620,620,620,620,0
|
|
20231123,120600,74340561,620,622,622,620,5148
|
|
20231123,120500,71144653,623,623,623,623,96
|
|
20231123,120400,71084845,623,623,623,623,267
|
|
20231123,120300,70918504,623,624,624,623,342
|
|
20231123,120200,70705414,623,623,623,623,100
|
|
20231123,120100,70643114,624,624,624,624,0
|
|
20231123,120000,70643114,624,624,624,624,2
|
|
20231123,115900,70641866,624,624,624,624,0
|
|
20231123,115800,70641866,624,624,624,624,0
|
|
20231123,115700,70641866,624,624,624,624,8
|
|
20231123,115600,70636874,624,624,624,624,0
|
|
20231123,115500,70636874,624,623,624,623,11
|
|
20231123,115400,70630011,623,623,623,623,4
|
|
20231123,115300,70627519,623,623,623,623,0
|
|
20231123,115200,70627519,623,623,623,623,2
|
|
20231123,115100,70626273,624,624,624,624,0
|
|
20231123,115000,70626273,624,624,624,624,0
|
|
20231123,114900,70626273,624,624,624,624,0
|
|
20231123,114800,70626273,624,624,624,624,0
|
|
20231123,114700,70626273,624,624,624,624,0
|
|
20231123,114600,70626273,624,624,624,624,1
|
|
20231123,114500,70625649,624,624,624,624,5
|
|
20231123,114400,70622529,624,624,624,624,43
|
|
20231123,114300,70595697,624,624,624,624,0
|
|
20231123,114200,70595697,624,624,624,624,2
|
|
20231123,114100,70594449,624,624,624,624,0
|
|
20231123,114000,70594449,624,624,624,624,0
|
|
20231123,113900,70594449,624,624,624,624,0
|
|
20231123,113800,70594449,624,624,624,624,0
|
|
20231123,113700,70594449,624,624,624,624,0
|
|
20231123,113600,70594449,624,624,624,624,700
|
|
20231123,113500,70157649,624,624,624,624,0
|
|
20231123,113400,70157649,624,624,624,624,1
|
|
20231123,113300,70157025,624,624,624,624,0
|
|
20231123,113200,70157025,624,624,624,624,0
|
|
20231123,113100,70157025,624,624,624,624,0
|
|
20231123,113000,70157025,624,624,624,624,0
|
|
20231123,112900,70157025,624,622,624,622,207
|
|
20231123,112800,70028007,622,622,622,622,43
|
|
20231123,112700,70001261,623,623,623,623,0
|
|
20231123,112600,70001261,623,623,623,623,925
|
|
20231123,112500,69424986,624,624,625,624,90
|
|
20231123,112400,69368805,625,623,625,623,110
|
|
20231123,112300,69300255,625,624,625,623,111
|
|
20231123,112200,69230980,624,624,624,624,2
|
|
20231123,112100,69229732,625,625,625,625,10
|
|
20231123,112000,69223482,624,624,624,624,0
|
|
20231123,111900,69223482,624,624,625,624,1381
|
|
20231123,111800,68361658,625,625,625,625,0
|
|
20231123,111700,68361658,625,622,625,622,207
|
|
20231123,111600,68232874,622,622,622,622,3
|
|
20231123,111500,68231008,624,624,624,624,0
|
|
20231123,111400,68231008,624,624,624,624,505
|
|
20231123,111300,67915888,625,625,625,625,1500
|
|
20231123,111200,66978388,625,625,625,625,43
|
|
20231123,111100,66951513,625,618,625,618,16344
|
|
20231123,111000,56820938,618,618,618,618,0
|
|
20231123,110900,56820938,618,618,618,618,0
|
|
20231123,110800,56820938,618,618,618,618,0
|
|
20231123,110700,56820938,618,618,618,618,0
|
|
20231123,110600,56820938,618,618,618,618,3397
|
|
20231123,110500,54721592,617,617,617,617,3080
|
|
20231123,110400,52821232,616,616,616,616,0
|
|
20231123,110300,52821232,616,616,616,616,69
|
|
20231123,110200,52778728,617,617,617,617,0
|
|
20231123,110100,52778728,617,617,617,617,0
|
|
20231123,110000,52778728,617,617,617,617,2
|
|
20231123,105900,52777494,616,616,616,616,0
|
|
20231123,105800,52777494,616,616,616,616,713
|
|
20231123,105700,52338286,616,616,616,616,472
|
|
20231123,105600,52047534,616,616,616,616,1
|
|
20231123,105500,52046918,617,617,617,617,0
|
|
20231123,105400,52046918,617,617,617,617,0
|
|
20231123,105300,52046918,617,617,617,617,11
|
|
20231123,105200,52040131,617,617,617,617,142
|
|
20231123,105100,51952517,617,617,617,617,1443
|
|
20231123,105000,51062186,617,617,617,617,1000
|
|
20231123,104900,50445186,617,617,617,617,0
|
|
20231123,104800,50445186,617,617,617,617,1
|
|
20231123,104700,50444569,616,616,616,616,0
|
|
20231123,104600,50444569,616,616,616,616,3111
|
|
20231123,104500,48528193,616,616,616,616,0
|
|
20231123,104400,48528193,616,616,616,616,23
|
|
20231123,104300,48514025,615,615,615,615,0
|
|
20231123,104200,48514025,615,615,615,615,600
|
|
20231123,104100,48145025,615,615,615,615,100
|
|
20231123,104000,48083525,615,615,615,615,2257
|
|
20231123,103900,46695470,615,615,615,615,101
|
|
20231123,103800,46633355,615,615,615,615,113
|
|
20231123,103700,46563860,615,615,615,615,300
|
|
20231123,103600,46379360,615,615,615,615,0
|
|
20231123,103500,46379360,615,615,615,615,100
|
|
20231123,103400,46317860,615,615,615,615,301
|
|
20231123,103300,46132745,615,614,615,614,625
|
|
20231123,103200,45748991,614,614,614,614,0
|
|
20231123,103100,45748991,614,613,614,613,1500
|
|
20231123,103000,44829391,613,613,613,613,6000
|
|
20231123,102900,41151391,615,615,615,615,5
|
|
20231123,102800,41148316,615,615,615,615,4
|
|
20231123,102700,41145856,613,613,613,613,200
|
|
20231123,102600,41023256,615,615,615,615,1
|
|
20231123,102500,41022641,613,613,613,613,0
|
|
20231123,102400,41022641,613,615,615,613,10001
|
|
20231123,102300,34887916,614,614,614,614,0
|
|
20231123,102200,34887916,614,614,614,614,6600
|
|
20231123,102100,30835516,615,615,615,615,0
|
|
20231123,102000,30835516,615,615,615,615,6
|
|
20231123,101900,30831826,615,615,615,615,907
|
|
20231123,101800,30274021,616,615,616,615,712
|
|
20231123,101700,29836140,615,615,615,615,0
|
|
20231123,101600,29836140,615,615,615,615,1
|
|
20231123,101500,29835525,615,615,615,615,1
|
|
20231123,101400,29834910,616,616,616,616,0
|
|
20231123,101300,29834910,616,616,616,616,50
|
|
20231123,101200,29804110,616,616,616,616,12
|
|
20231123,101100,29796718,616,616,616,616,800
|
|
20231123,101000,29303918,616,616,616,616,0
|
|
20231123,100900,29303918,616,616,616,616,1
|
|
20231123,100800,29303302,615,615,615,615,234
|
|
20231123,100700,29159392,616,616,616,616,0
|
|
20231123,100600,29159392,616,616,616,616,2
|
|
20231123,100500,29158160,614,614,614,614,0
|
|
20231123,100400,29158160,614,615,615,614,1392
|
|
20231123,100300,28303372,614,616,616,614,509
|
|
20231123,100200,27990828,614,615,615,614,500
|
|
20231123,100100,27683550,616,616,616,616,1
|
|
20231123,100000,27682934,616,616,616,616,0
|
|
20231123,095900,27682934,616,616,616,616,5
|
|
20231123,095800,27679854,616,616,616,616,9
|
|
20231123,095700,27674310,617,617,617,617,1
|
|
20231123,095600,27673693,614,614,614,614,0
|
|
20231123,095500,27673693,614,614,614,614,0
|
|
20231123,095400,27673693,614,616,616,614,5000
|
|
20231123,095300,24603217,617,617,617,617,2
|
|
20231123,095200,24601983,614,615,615,614,9976
|
|
20231123,095100,18476241,615,615,615,615,0
|
|
20231123,095000,18476241,615,615,615,615,0
|
|
20231123,094900,18476241,615,615,615,615,1063
|
|
20231123,094800,17822496,617,615,617,615,206
|
|
20231123,094700,17695800,617,617,617,617,0
|
|
20231123,094600,17695800,617,617,617,617,2
|
|
20231123,094500,17694566,615,615,615,615,360
|
|
20231123,094400,17473166,615,615,615,615,0
|
|
20231123,094300,17473166,615,615,615,615,0
|
|
20231123,094200,17473166,615,617,617,615,2
|
|
20231123,094100,17471934,615,616,616,615,2000
|
|
20231123,094000,16241895,617,617,617,617,0
|
|
20231123,093900,16241895,617,617,617,617,0
|
|
20231123,093800,16241895,617,617,617,617,0
|
|
20231123,093700,16241895,617,617,617,617,0
|
|
20231123,093600,16241895,617,617,617,617,0
|
|
20231123,093500,16241895,617,617,617,617,811
|
|
20231123,093400,15741508,617,617,617,617,9
|
|
20231123,093300,15735955,617,617,617,617,117
|
|
20231123,093200,15663766,617,617,617,617,15
|
|
20231123,093100,15654511,617,617,617,617,100
|
|
20231123,093000,15592811,617,617,617,617,5
|
|
20231123,092900,15589726,615,615,615,615,0
|
|
20231123,092800,15589726,615,615,615,615,0
|
|
20231123,092700,15589726,615,616,616,615,1700
|
|
20231123,092600,14544206,615,615,615,615,0
|
|
20231123,092500,14544206,615,615,615,615,0
|
|
20231123,092400,14544206,615,615,615,615,2600
|
|
20231123,092300,12945206,615,615,615,615,0
|
|
20231123,092200,12945206,615,616,616,615,1808
|
|
20231123,092100,11833266,617,617,617,617,0
|
|
20231123,092000,11833266,617,617,617,617,0
|
|
20231123,091900,11833266,617,617,617,617,5
|
|
20231123,091800,11830181,617,617,617,617,0
|
|
20231123,091700,11830181,617,615,617,614,5657
|
|
20231123,091600,8351680,614,614,614,614,0
|
|
20231123,091500,8351680,614,614,614,614,0
|
|
20231123,091400,8351680,614,614,614,614,0
|
|
20231123,091300,8351680,614,615,615,614,3000
|
|
20231123,091200,6508129,615,615,615,615,0
|
|
20231123,091100,6508129,615,616,616,614,3655
|
|
20231123,091000,4261333,616,615,616,615,1291
|
|
20231123,090900,3467077,615,615,615,615,0
|
|
20231123,090800,3467077,615,615,615,615,1000
|
|
20231123,090700,2852077,616,616,616,616,1759
|
|
20231123,090600,1768533,616,616,616,616,0
|
|
20231123,090500,1768533,616,616,616,616,138
|
|
20231123,090400,1683525,616,616,616,616,817
|
|
20231123,090300,1180253,616,616,616,616,1487
|
|
20231123,090200,264261,616,616,616,616,331
|
|
20231123,090100,60365,616,616,616,616,5
|
|
20231123,090000,57285,615,618,618,615,93
|