688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202500,34211270,9630,9630,9630,9630,89
|
|
20231123,202400,34211270,9630,9630,9630,9630,0
|
|
20231123,202300,34211270,9630,9630,9630,9630,0
|
|
20231123,202200,34211270,9630,9630,9630,9630,0
|
|
20231123,202100,34211270,9630,9630,9630,9630,0
|
|
20231123,202000,34211270,9630,9630,9630,9630,0
|
|
20231123,201900,34211270,9630,9630,9630,9630,0
|
|
20231123,201800,34211270,9630,9630,9630,9630,0
|
|
20231123,201700,34211270,9630,9630,9630,9630,0
|
|
20231123,201600,34211270,9630,9630,9630,9630,0
|
|
20231123,201500,34211270,9630,9630,9630,9630,0
|
|
20231123,201400,34211270,9630,9630,9630,9630,0
|
|
20231123,201300,34211270,9630,9630,9630,9630,0
|
|
20231123,201200,34211270,9630,9630,9630,9630,0
|
|
20231123,201100,34211270,9630,9630,9630,9630,0
|
|
20231123,201000,34211270,9630,9630,9630,9630,0
|
|
20231123,200900,34211270,9630,9630,9630,9630,0
|
|
20231123,200800,34211270,9630,9630,9630,9630,0
|
|
20231123,200700,34211270,9630,9630,9630,9630,0
|
|
20231123,200600,34211270,9630,9630,9630,9630,0
|
|
20231123,200500,34211270,9630,9630,9630,9630,0
|
|
20231123,200400,34211270,9630,9630,9630,9630,0
|
|
20231123,200300,34211270,9630,9630,9630,9630,0
|
|
20231123,200200,34211270,9630,9630,9630,9630,0
|
|
20231123,200100,34211270,9630,9630,9630,9630,0
|
|
20231123,200000,34211270,9630,9630,9630,9630,0
|
|
20231123,195900,34211270,9630,9630,9630,9630,0
|
|
20231123,195800,34211270,9630,9630,9630,9630,0
|
|
20231123,195700,34211270,9630,9630,9630,9630,0
|
|
20231123,195600,34211270,9630,9630,9630,9630,0
|
|
20231123,195500,34211270,9630,9630,9630,9630,89
|
|
20231123,195400,34211270,9630,9630,9630,9630,0
|
|
20231123,195300,34211270,9630,9630,9630,9630,0
|
|
20231123,195200,34211270,9630,9630,9630,9630,0
|
|
20231123,195100,34211270,9630,9630,9630,9630,0
|
|
20231123,195000,34211270,9630,9630,9630,9630,0
|
|
20231123,194900,34211270,9630,9630,9630,9630,0
|
|
20231123,194800,34211270,9630,9630,9630,9630,0
|
|
20231123,194700,34211270,9630,9630,9630,9630,0
|
|
20231123,194600,34211270,9630,9630,9630,9630,0
|
|
20231123,194500,34211270,9630,9630,9630,9630,0
|
|
20231123,194400,34211270,9630,9630,9630,9630,0
|
|
20231123,194300,34211270,9630,9630,9630,9630,0
|
|
20231123,194200,34211270,9630,9630,9630,9630,0
|
|
20231123,194100,34211270,9630,9630,9630,9630,0
|
|
20231123,194000,34211270,9630,9630,9630,9630,0
|
|
20231123,193900,34211270,9630,9630,9630,9630,0
|
|
20231123,193800,34211270,9630,9630,9630,9630,0
|
|
20231123,193700,34211270,9630,9630,9630,9630,0
|
|
20231123,193600,34211270,9630,9630,9630,9630,0
|
|
20231123,193500,34211270,9630,9630,9630,9630,0
|
|
20231123,193400,34211270,9630,9630,9630,9630,0
|
|
20231123,193300,34211270,9630,9630,9630,9630,0
|
|
20231123,193200,34211270,9630,9630,9630,9630,0
|
|
20231123,193100,34211270,9630,9630,9630,9630,0
|
|
20231123,193000,34211270,9630,9630,9630,9630,0
|
|
20231123,192900,34211270,9630,9630,9630,9630,0
|
|
20231123,192800,34211270,9630,9630,9630,9630,0
|
|
20231123,192700,34211270,9630,9630,9630,9630,0
|
|
20231123,192600,34211270,9630,9630,9630,9630,0
|
|
20231123,192500,34211270,9630,9630,9630,9630,89
|
|
20231123,192400,34211270,9630,9630,9630,9630,0
|
|
20231123,192300,34211270,9630,9630,9630,9630,0
|
|
20231123,192200,34211270,9630,9630,9630,9630,0
|
|
20231123,192100,34211270,9630,9630,9630,9630,0
|
|
20231123,192000,34211270,9630,9630,9630,9630,0
|
|
20231123,191900,34211270,9630,9630,9630,9630,0
|
|
20231123,191800,34211270,9630,9630,9630,9630,0
|
|
20231123,191700,34211270,9630,9630,9630,9630,0
|
|
20231123,191600,34211270,9630,9630,9630,9630,0
|
|
20231123,191500,34211270,9630,9630,9630,9630,0
|
|
20231123,191400,34211270,9630,9630,9630,9630,0
|
|
20231123,191300,34211270,9630,9630,9630,9630,0
|
|
20231123,191200,34211270,9630,9630,9630,9630,0
|
|
20231123,191100,34211270,9630,9630,9630,9630,0
|
|
20231123,191000,34211270,9630,9630,9630,9630,0
|
|
20231123,190900,34211270,9630,9630,9630,9630,0
|
|
20231123,190800,34211270,9630,9630,9630,9630,0
|
|
20231123,190700,34211270,9630,9630,9630,9630,0
|
|
20231123,190600,34211270,9630,9630,9630,9630,0
|
|
20231123,190500,34211270,9630,9630,9630,9630,0
|
|
20231123,190400,34211270,9630,9630,9630,9630,0
|
|
20231123,190300,34211270,9630,9630,9630,9630,0
|
|
20231123,190200,34211270,9630,9630,9630,9630,0
|
|
20231123,190100,34211270,9630,9630,9630,9630,0
|
|
20231123,190000,34211270,9630,9630,9630,9630,0
|
|
20231123,185900,34211270,9630,9630,9630,9630,0
|
|
20231123,185800,34211270,9630,9630,9630,9630,0
|
|
20231123,185700,34211270,9630,9630,9630,9630,0
|
|
20231123,185600,34211270,9630,9630,9630,9630,0
|
|
20231123,185500,34211270,9630,9630,9630,9630,89
|
|
20231123,185400,34211270,9630,9630,9630,9630,0
|
|
20231123,185300,34211270,9630,9630,9630,9630,0
|
|
20231123,185200,34211270,9630,9630,9630,9630,0
|
|
20231123,185100,34211270,9630,9630,9630,9630,0
|
|
20231123,185000,34211270,9630,9630,9630,9630,0
|
|
20231123,184900,34211270,9630,9630,9630,9630,0
|
|
20231123,184800,34211270,9630,9630,9630,9630,0
|
|
20231123,184700,34211270,9630,9630,9630,9630,0
|
|
20231123,184600,34211270,9630,9630,9630,9630,0
|
|
20231123,184500,34211270,9630,9630,9630,9630,0
|
|
20231123,184400,34211270,9630,9630,9630,9630,0
|
|
20231123,184300,34211270,9630,9630,9630,9630,0
|
|
20231123,184200,34211270,9630,9630,9630,9630,0
|
|
20231123,184100,34211270,9630,9630,9630,9630,0
|
|
20231123,184000,34211270,9630,9630,9630,9630,0
|
|
20231123,183900,34211270,9630,9630,9630,9630,0
|
|
20231123,183800,34211270,9630,9630,9630,9630,0
|
|
20231123,183700,34211270,9630,9630,9630,9630,0
|
|
20231123,183600,34211270,9630,9630,9630,9630,0
|
|
20231123,183500,34211270,9630,9630,9630,9630,0
|
|
20231123,183400,34211270,9630,9630,9630,9630,0
|
|
20231123,183300,34211270,9630,9630,9630,9630,0
|
|
20231123,183200,34211270,9630,9630,9630,9630,0
|
|
20231123,183100,34211270,9630,9630,9630,9630,0
|
|
20231123,183000,34211270,9630,9630,9630,9630,0
|
|
20231123,182900,34211270,9630,9630,9630,9630,0
|
|
20231123,182800,34211270,9630,9630,9630,9630,0
|
|
20231123,182700,34211270,9630,9630,9630,9630,0
|
|
20231123,182600,34211270,9630,9630,9630,9630,0
|
|
20231123,182500,34211270,9630,9630,9630,9630,89
|
|
20231123,182400,34211270,9630,9630,9630,9630,0
|
|
20231123,182300,34211270,9630,9630,9630,9630,0
|
|
20231123,182200,34211270,9630,9630,9630,9630,0
|
|
20231123,182100,34211270,9630,9630,9630,9630,0
|
|
20231123,182000,34211270,9630,9630,9630,9630,0
|
|
20231123,181900,34211270,9630,9630,9630,9630,0
|
|
20231123,181800,34211270,9630,9630,9630,9630,0
|
|
20231123,181700,34211270,9630,9630,9630,9630,0
|
|
20231123,181600,34211270,9630,9630,9630,9630,0
|
|
20231123,181500,34211270,9630,9630,9630,9630,0
|
|
20231123,181400,34211270,9630,9630,9630,9630,0
|
|
20231123,181300,34211270,9630,9630,9630,9630,0
|
|
20231123,181200,34211270,9630,9630,9630,9630,0
|
|
20231123,181100,34211270,9630,9630,9630,9630,0
|
|
20231123,181000,34211270,9630,9630,9630,9630,0
|
|
20231123,180900,34211270,9630,9630,9630,9630,0
|
|
20231123,180800,34211270,9630,9630,9630,9630,0
|
|
20231123,180700,34211270,9630,9630,9630,9630,0
|
|
20231123,180600,34211270,9630,9630,9630,9630,0
|
|
20231123,180500,34211270,9630,9630,9630,9630,0
|
|
20231123,180400,34211270,9630,9630,9630,9630,0
|
|
20231123,180300,34211270,9630,9630,9630,9630,0
|
|
20231123,180200,34211270,9630,9630,9630,9630,0
|
|
20231123,180100,34211270,9630,9630,9630,9630,0
|
|
20231123,180000,34211270,9630,9630,9630,9630,0
|
|
20231123,175900,34211270,9630,9630,9630,9630,0
|
|
20231123,175800,34211270,9630,9630,9630,9630,0
|
|
20231123,175700,34211270,9630,9630,9630,9630,0
|
|
20231123,175600,34211270,9630,9630,9630,9630,0
|
|
20231123,175500,34211270,9630,9630,9630,9630,89
|
|
20231123,175400,34211270,9630,9630,9630,9630,0
|
|
20231123,175300,34211270,9630,9630,9630,9630,0
|
|
20231123,175200,34211270,9630,9630,9630,9630,0
|
|
20231123,175100,34211270,9630,9630,9630,9630,0
|
|
20231123,175000,34211270,9630,9630,9630,9630,0
|
|
20231123,174900,34211270,9630,9630,9630,9630,0
|
|
20231123,174800,34211270,9630,9630,9630,9630,0
|
|
20231123,174700,34211270,9630,9630,9630,9630,0
|
|
20231123,174600,34211270,9630,9630,9630,9630,0
|
|
20231123,174500,34211270,9630,9630,9630,9630,0
|
|
20231123,174400,34211270,9630,9630,9630,9630,0
|
|
20231123,174300,34211270,9630,9630,9630,9630,0
|
|
20231123,174200,34211270,9630,9630,9630,9630,0
|
|
20231123,174100,34211270,9630,9630,9630,9630,0
|
|
20231123,174000,34211270,9630,9630,9630,9630,0
|
|
20231123,173900,34211270,9630,9630,9630,9630,0
|
|
20231123,173800,34211270,9630,9630,9630,9630,0
|
|
20231123,173700,34211270,9630,9630,9630,9630,0
|
|
20231123,173600,34211270,9630,9630,9630,9630,0
|
|
20231123,173500,34211270,9630,9630,9630,9630,0
|
|
20231123,173400,34211270,9630,9630,9630,9630,0
|
|
20231123,173300,34211270,9630,9630,9630,9630,0
|
|
20231123,173200,34211270,9630,9630,9630,9630,0
|
|
20231123,173100,34211270,9630,9630,9630,9630,0
|
|
20231123,173000,34211270,9630,9630,9630,9630,0
|
|
20231123,172900,34211270,9630,9630,9630,9630,0
|
|
20231123,172800,34211270,9630,9630,9630,9630,0
|
|
20231123,172700,34211270,9630,9630,9630,9630,0
|
|
20231123,172600,34211270,9630,9630,9630,9630,0
|
|
20231123,172500,34211270,9630,9630,9630,9630,89
|
|
20231123,172400,34211270,9630,9630,9630,9630,0
|
|
20231123,172300,34211270,9630,9630,9630,9630,0
|
|
20231123,172200,34211270,9630,9630,9630,9630,0
|
|
20231123,172100,34211270,9630,9630,9630,9630,0
|
|
20231123,172000,34211270,9630,9630,9630,9630,0
|
|
20231123,171900,34211270,9630,9630,9630,9630,0
|
|
20231123,171800,34211270,9630,9630,9630,9630,0
|
|
20231123,171700,34211270,9630,9630,9630,9630,0
|
|
20231123,171600,34211270,9630,9630,9630,9630,0
|
|
20231123,171500,34211270,9630,9630,9630,9630,0
|
|
20231123,171400,34211270,9630,9630,9630,9630,0
|
|
20231123,171300,34211270,9630,9630,9630,9630,0
|
|
20231123,171200,34211270,9630,9630,9630,9630,0
|
|
20231123,171100,34211270,9630,9630,9630,9630,0
|
|
20231123,171000,34211270,9630,9630,9630,9630,0
|
|
20231123,170900,34211270,9630,9630,9630,9630,0
|
|
20231123,170800,34211270,9630,9630,9630,9630,0
|
|
20231123,170700,34211270,9630,9630,9630,9630,0
|
|
20231123,170600,34211270,9630,9630,9630,9630,0
|
|
20231123,170500,34211270,9630,9630,9630,9630,0
|
|
20231123,170400,34211270,9630,9630,9630,9630,0
|
|
20231123,170300,34211270,9630,9630,9630,9630,0
|
|
20231123,170200,34211270,9630,9630,9630,9630,0
|
|
20231123,170100,34211270,9630,9630,9630,9630,0
|
|
20231123,170000,34211270,9630,9630,9630,9630,0
|
|
20231123,165900,34211270,9630,9630,9630,9630,0
|
|
20231123,165800,34211270,9630,9630,9630,9630,0
|
|
20231123,165700,34211270,9630,9630,9630,9630,0
|
|
20231123,165600,34211270,9630,9630,9630,9630,0
|
|
20231123,165500,34211270,9630,9630,9630,9630,89
|
|
20231123,165400,34211270,9630,9630,9630,9630,0
|
|
20231123,165300,34211270,9630,9630,9630,9630,0
|
|
20231123,165200,34211270,9630,9630,9630,9630,0
|
|
20231123,165100,34211270,9630,9630,9630,9630,0
|
|
20231123,165000,34211270,9630,9630,9630,9630,0
|
|
20231123,164900,34211270,9630,9630,9630,9630,0
|
|
20231123,164800,34211270,9630,9630,9630,9630,0
|
|
20231123,164700,34211270,9630,9630,9630,9630,0
|
|
20231123,164600,34211270,9630,9630,9630,9630,0
|
|
20231123,164500,34211270,9630,9630,9630,9630,0
|
|
20231123,164400,34211270,9630,9630,9630,9630,0
|
|
20231123,164300,34211270,9630,9630,9630,9630,0
|
|
20231123,164200,34211270,9630,9630,9630,9630,0
|
|
20231123,164100,34211270,9630,9630,9630,9630,0
|
|
20231123,164000,34211270,9630,9630,9630,9630,0
|
|
20231123,163900,34211270,9630,9630,9630,9630,0
|
|
20231123,163800,34211270,9630,9630,9630,9630,0
|
|
20231123,163700,34211270,9630,9630,9630,9630,0
|
|
20231123,163600,34211270,9630,9630,9630,9630,0
|
|
20231123,163500,34211270,9630,9630,9630,9630,0
|
|
20231123,163400,34211270,9630,9630,9630,9630,0
|
|
20231123,163300,34211270,9630,9630,9630,9630,0
|
|
20231123,163200,34211270,9630,9630,9630,9630,0
|
|
20231123,163100,34211270,9630,9630,9630,9630,0
|
|
20231123,163000,34211270,9630,9630,9630,9630,0
|
|
20231123,162900,34211270,9630,9630,9630,9630,0
|
|
20231123,162800,34211270,9630,9630,9630,9630,0
|
|
20231123,162700,34211270,9630,9630,9630,9630,0
|
|
20231123,162600,34211270,9630,9630,9630,9630,0
|
|
20231123,162500,34211270,9630,9630,9630,9630,89
|
|
20231123,162400,34211270,9630,9630,9630,9630,0
|
|
20231123,162300,34211270,9630,9630,9630,9630,0
|
|
20231123,162200,34211270,9630,9630,9630,9630,0
|
|
20231123,162100,34211270,9630,9630,9630,9630,0
|
|
20231123,162000,34211270,9630,9630,9630,9630,0
|
|
20231123,161900,34211270,9630,9630,9630,9630,0
|
|
20231123,161800,34211270,9630,9630,9630,9630,0
|
|
20231123,161700,34211270,9630,9630,9630,9630,0
|
|
20231123,161600,34211270,9630,9630,9630,9630,0
|
|
20231123,161500,34211270,9630,9630,9630,9630,0
|
|
20231123,161400,34211270,9630,9630,9630,9630,0
|
|
20231123,161300,34211270,9630,9630,9630,9630,0
|
|
20231123,161200,34211270,9630,9630,9630,9630,0
|
|
20231123,161100,34211270,9630,9630,9630,9630,0
|
|
20231123,161000,34211270,9630,9630,9630,9630,0
|
|
20231123,160900,34211270,9630,9630,9630,9630,0
|
|
20231123,160800,34211270,9630,9630,9630,9630,0
|
|
20231123,160700,34211270,9630,9630,9630,9630,0
|
|
20231123,160600,34211270,9630,9630,9630,9630,0
|
|
20231123,160500,34211270,9630,9630,9630,9630,0
|
|
20231123,160400,34211270,9630,9630,9630,9630,0
|
|
20231123,160300,34211270,9630,9630,9630,9630,0
|
|
20231123,160200,34211270,9630,9630,9630,9630,0
|
|
20231123,160100,34211270,9630,9630,9630,9630,0
|
|
20231123,160000,34211270,9630,9630,9630,9630,0
|
|
20231123,155900,34211270,9630,9630,9630,9630,0
|
|
20231123,155800,34211270,9630,9630,9630,9630,0
|
|
20231123,155700,34211270,9630,9630,9630,9630,0
|
|
20231123,155600,34211270,9630,9630,9630,9630,0
|
|
20231123,155500,34211270,9630,9630,9630,9630,89
|
|
20231123,155400,34211270,9630,9630,9630,9630,0
|
|
20231123,155300,34211270,9630,9630,9630,9630,0
|
|
20231123,155200,34211270,9630,9630,9630,9630,0
|
|
20231123,155100,34211270,9630,9630,9630,9630,0
|
|
20231123,155000,34211270,9630,9630,9630,9630,0
|
|
20231123,154900,34211270,9630,9630,9630,9630,0
|
|
20231123,154800,34211270,9630,9630,9630,9630,0
|
|
20231123,154700,34211270,9630,9630,9630,9630,0
|
|
20231123,154600,34211270,9630,9630,9630,9630,0
|
|
20231123,154500,34211270,9630,9630,9630,9630,0
|
|
20231123,154400,34211270,9630,9630,9630,9630,0
|
|
20231123,154300,34211270,9630,9630,9630,9630,0
|
|
20231123,154200,34211270,9630,9630,9630,9630,0
|
|
20231123,154100,34211270,9630,9630,9630,9630,0
|
|
20231123,154000,34211270,9630,9630,9630,9630,0
|
|
20231123,153900,34211270,9630,9630,9630,9630,0
|
|
20231123,153800,34211270,9630,9630,9630,9630,0
|
|
20231123,153700,34211270,9630,9630,9630,9630,0
|
|
20231123,153600,34211270,9630,9630,9630,9630,0
|
|
20231123,153500,34211270,9630,9630,9630,9630,0
|
|
20231123,153400,34211270,9630,9630,9630,9630,0
|
|
20231123,153300,34211270,9630,9630,9630,9630,0
|
|
20231123,153200,34211270,9630,9630,9630,9630,0
|
|
20231123,153100,34211270,9630,9630,9630,9630,0
|
|
20231123,153000,34211270,9630,9630,9630,9630,89
|
|
20231123,152900,33354200,9630,9630,9630,9630,0
|
|
20231123,152800,33354200,9630,9630,9630,9630,0
|
|
20231123,152700,33354200,9630,9630,9630,9630,0
|
|
20231123,152600,33354200,9630,9630,9630,9630,0
|
|
20231123,152500,33354200,9630,9630,9630,9630,0
|
|
20231123,152400,33354200,9630,9630,9630,9630,0
|
|
20231123,152300,33354200,9630,9630,9630,9630,0
|
|
20231123,152200,33354200,9630,9630,9630,9630,0
|
|
20231123,152100,33354200,9630,9630,9630,9630,0
|
|
20231123,152000,33354200,9630,9630,9630,9630,0
|
|
20231123,151900,33354200,9630,9630,9630,9630,0
|
|
20231123,151800,33354200,9630,9630,9630,9630,6
|
|
20231123,151700,33296420,9620,9620,9620,9620,0
|
|
20231123,151600,33296420,9620,9620,9620,9620,0
|
|
20231123,151500,33296420,9620,9620,9620,9620,5
|
|
20231123,151400,33248320,9620,9620,9620,9620,3
|
|
20231123,151300,33219460,9620,9620,9620,9620,1
|
|
20231123,151200,33209840,9620,9620,9620,9620,11
|
|
20231123,151100,33104020,9610,9610,9610,9610,0
|
|
20231123,151000,33104020,9610,9610,9610,9610,0
|
|
20231123,150900,33104020,9610,9610,9610,9610,0
|
|
20231123,150800,33104020,9610,9610,9610,9610,0
|
|
20231123,150700,33104020,9610,9610,9610,9610,0
|
|
20231123,150600,33104020,9610,9610,9610,9610,0
|
|
20231123,150500,33104020,9610,9610,9610,9610,0
|
|
20231123,150400,33104020,9610,9610,9610,9610,0
|
|
20231123,150300,33104020,9610,9610,9610,9610,0
|
|
20231123,150200,33104020,9610,9610,9610,9610,0
|
|
20231123,150100,33104020,9610,9610,9610,9610,0
|
|
20231123,150000,33104020,9610,9610,9610,9610,0
|
|
20231123,145900,33104020,9610,9610,9610,9610,1
|
|
20231123,145800,33094410,9620,9620,9620,9620,0
|
|
20231123,145700,33094410,9620,9620,9620,9620,0
|
|
20231123,145600,33094410,9620,9620,9620,9620,0
|
|
20231123,145500,33094410,9620,9620,9620,9620,0
|
|
20231123,145400,33094410,9620,9620,9620,9620,0
|
|
20231123,145300,33094410,9620,9620,9620,9620,0
|
|
20231123,145200,33094410,9620,9620,9620,9620,0
|
|
20231123,145100,33094410,9620,9620,9620,9620,0
|
|
20231123,145000,33094410,9620,9620,9620,9620,0
|
|
20231123,144900,33094410,9620,9620,9620,9620,0
|
|
20231123,144800,33094410,9620,9620,9620,9620,0
|
|
20231123,144700,33094410,9620,9620,9620,9620,15
|
|
20231123,144600,32950110,9620,9620,9620,9620,1
|
|
20231123,144500,32940490,9620,9620,9620,9620,1
|
|
20231123,144400,32930870,9610,9610,9610,9610,0
|
|
20231123,144300,32930870,9610,9610,9610,9610,0
|
|
20231123,144200,32930870,9610,9610,9610,9610,0
|
|
20231123,144100,32930870,9610,9610,9610,9610,1
|
|
20231123,144000,32921260,9610,9610,9610,9610,0
|
|
20231123,143900,32921260,9610,9610,9610,9610,0
|
|
20231123,143800,32921260,9610,9610,9610,9610,0
|
|
20231123,143700,32921260,9610,9610,9610,9610,0
|
|
20231123,143600,32921260,9610,9610,9610,9610,0
|
|
20231123,143500,32921260,9610,9610,9610,9610,0
|
|
20231123,143400,32921260,9610,9610,9610,9610,0
|
|
20231123,143300,32921260,9610,9610,9610,9610,0
|
|
20231123,143200,32921260,9610,9610,9610,9610,0
|
|
20231123,143100,32921260,9610,9610,9610,9610,0
|
|
20231123,143000,32921260,9610,9610,9610,9610,6
|
|
20231123,142900,32863600,9610,9610,9610,9610,0
|
|
20231123,142800,32863600,9610,9610,9610,9610,0
|
|
20231123,142700,32863600,9610,9610,9610,9610,0
|
|
20231123,142600,32863600,9610,9610,9610,9610,0
|
|
20231123,142500,32863600,9610,9610,9610,9610,0
|
|
20231123,142400,32863600,9610,9610,9610,9610,2
|
|
20231123,142300,32844380,9610,9610,9610,9610,0
|
|
20231123,142200,32844380,9610,9610,9610,9610,0
|
|
20231123,142100,32844380,9610,9610,9610,9610,0
|
|
20231123,142000,32844380,9610,9610,9610,9610,0
|
|
20231123,141900,32844380,9610,9610,9610,9610,1
|
|
20231123,141800,32834770,9600,9600,9600,9600,0
|
|
20231123,141700,32834770,9600,9600,9600,9600,0
|
|
20231123,141600,32834770,9600,9600,9600,9600,0
|
|
20231123,141500,32834770,9600,9600,9600,9600,0
|
|
20231123,141400,32834770,9600,9600,9600,9600,0
|
|
20231123,141300,32834770,9600,9600,9600,9600,0
|
|
20231123,141200,32834770,9600,9600,9600,9600,0
|
|
20231123,141100,32834770,9600,9600,9600,9600,0
|
|
20231123,141000,32834770,9600,9600,9600,9600,0
|
|
20231123,140900,32834770,9600,9600,9600,9600,0
|
|
20231123,140800,32834770,9600,9600,9600,9600,0
|
|
20231123,140700,32834770,9600,9600,9600,9600,486
|
|
20231123,140600,28169170,9610,9610,9610,9610,0
|
|
20231123,140500,28169170,9610,9610,9610,9610,0
|
|
20231123,140400,28169170,9610,9610,9610,9610,0
|
|
20231123,140300,28169170,9610,9610,9610,9610,2
|
|
20231123,140200,28149950,9620,9620,9620,9620,0
|
|
20231123,140100,28149950,9620,9620,9620,9620,104
|
|
20231123,140000,27149470,9620,9620,9620,9620,1
|
|
20231123,135900,27139850,9620,9620,9620,9620,0
|
|
20231123,135800,27139850,9620,9620,9620,9620,1
|
|
20231123,135700,27130230,9600,9600,9600,9600,0
|
|
20231123,135600,27130230,9600,9600,9600,9600,0
|
|
20231123,135500,27130230,9600,9600,9600,9600,0
|
|
20231123,135400,27130230,9600,9600,9600,9600,0
|
|
20231123,135300,27130230,9600,9620,9620,9600,74
|
|
20231123,135200,26419760,9610,9610,9610,9610,0
|
|
20231123,135100,26419760,9610,9610,9610,9610,0
|
|
20231123,135000,26419760,9610,9610,9610,9610,0
|
|
20231123,134900,26419760,9610,9610,9610,9610,0
|
|
20231123,134800,26419760,9610,9610,9610,9610,0
|
|
20231123,134700,26419760,9610,9610,9610,9610,0
|
|
20231123,134600,26419760,9610,9610,9610,9610,0
|
|
20231123,134500,26419760,9610,9610,9610,9610,0
|
|
20231123,134400,26419760,9610,9610,9610,9610,0
|
|
20231123,134300,26419760,9610,9610,9610,9610,0
|
|
20231123,134200,26419760,9610,9610,9610,9610,0
|
|
20231123,134100,26419760,9610,9610,9610,9610,0
|
|
20231123,134000,26419760,9610,9610,9610,9610,0
|
|
20231123,133900,26419760,9610,9610,9610,9610,0
|
|
20231123,133800,26419760,9610,9610,9610,9610,0
|
|
20231123,133700,26419760,9610,9610,9610,9610,0
|
|
20231123,133600,26419760,9610,9610,9610,9610,0
|
|
20231123,133500,26419760,9610,9610,9610,9610,0
|
|
20231123,133400,26419760,9610,9610,9610,9610,0
|
|
20231123,133300,26419760,9610,9610,9610,9610,0
|
|
20231123,133200,26419760,9610,9610,9610,9610,0
|
|
20231123,133100,26419760,9610,9610,9610,9610,3
|
|
20231123,133000,26390930,9610,9610,9610,9610,0
|
|
20231123,132900,26390930,9610,9610,9610,9610,0
|
|
20231123,132800,26390930,9610,9610,9610,9610,104
|
|
20231123,132700,25391490,9600,9600,9600,9600,11
|
|
20231123,132600,25285890,9600,9600,9600,9600,0
|
|
20231123,132500,25285890,9600,9600,9600,9600,0
|
|
20231123,132400,25285890,9600,9600,9600,9600,3
|
|
20231123,132300,25257090,9610,9610,9610,9610,0
|
|
20231123,132200,25257090,9610,9610,9610,9610,0
|
|
20231123,132100,25257090,9610,9610,9610,9610,0
|
|
20231123,132000,25257090,9610,9610,9610,9610,0
|
|
20231123,131900,25257090,9610,9610,9610,9610,0
|
|
20231123,131800,25257090,9610,9610,9610,9610,0
|
|
20231123,131700,25257090,9610,9610,9610,9610,2
|
|
20231123,131600,25237870,9600,9600,9600,9600,0
|
|
20231123,131500,25237870,9600,9600,9600,9600,0
|
|
20231123,131400,25237870,9600,9600,9600,9600,0
|
|
20231123,131300,25237870,9600,9600,9600,9600,0
|
|
20231123,131200,25237870,9600,9600,9600,9600,0
|
|
20231123,131100,25237870,9600,9600,9600,9600,2
|
|
20231123,131000,25218670,9610,9610,9610,9610,0
|
|
20231123,130900,25218670,9610,9610,9610,9610,12
|
|
20231123,130800,25103350,9610,9610,9610,9610,0
|
|
20231123,130700,25103350,9610,9610,9610,9610,0
|
|
20231123,130600,25103350,9610,9610,9610,9610,0
|
|
20231123,130500,25103350,9610,9610,9610,9610,0
|
|
20231123,130400,25103350,9610,9610,9610,9610,0
|
|
20231123,130300,25103350,9610,9610,9610,9610,0
|
|
20231123,130200,25103350,9610,9610,9610,9610,0
|
|
20231123,130100,25103350,9610,9610,9610,9610,0
|
|
20231123,130000,25103350,9610,9610,9610,9610,0
|
|
20231123,125900,25103350,9610,9610,9610,9610,0
|
|
20231123,125800,25103350,9610,9610,9610,9610,0
|
|
20231123,125700,25103350,9610,9610,9610,9610,10
|
|
20231123,125600,25007250,9620,9620,9620,9620,0
|
|
20231123,125500,25007250,9620,9620,9620,9620,0
|
|
20231123,125400,25007250,9620,9620,9620,9620,30
|
|
20231123,125300,24718650,9620,9620,9620,9620,5
|
|
20231123,125200,24670550,9620,9620,9620,9620,0
|
|
20231123,125100,24670550,9620,9620,9620,9620,0
|
|
20231123,125000,24670550,9620,9620,9620,9620,2
|
|
20231123,124900,24651310,9620,9620,9620,9620,1
|
|
20231123,124800,24641690,9620,9620,9620,9620,15
|
|
20231123,124700,24497390,9620,9620,9620,9620,0
|
|
20231123,124600,24497390,9620,9620,9620,9620,0
|
|
20231123,124500,24497390,9620,9620,9620,9620,6
|
|
20231123,124400,24439670,9620,9620,9620,9620,50
|
|
20231123,124300,23958670,9620,9620,9620,9620,0
|
|
20231123,124200,23958670,9620,9620,9620,9620,0
|
|
20231123,124100,23958670,9620,9620,9620,9620,0
|
|
20231123,124000,23958670,9620,9620,9620,9620,1
|
|
20231123,123900,23949050,9600,9600,9600,9600,0
|
|
20231123,123800,23949050,9600,9600,9600,9600,0
|
|
20231123,123700,23949050,9600,9600,9600,9600,0
|
|
20231123,123600,23949050,9600,9600,9600,9600,11
|
|
20231123,123500,23843450,9600,9600,9600,9600,372
|
|
20231123,123400,20272250,9610,9610,9610,9610,60
|
|
20231123,123300,19695650,9620,9620,9620,9620,0
|
|
20231123,123200,19695650,9620,9620,9620,9620,1
|
|
20231123,123100,19686030,9620,9620,9620,9620,1
|
|
20231123,123000,19676410,9620,9620,9620,9620,0
|
|
20231123,122900,19676410,9620,9620,9620,9620,0
|
|
20231123,122800,19676410,9620,9620,9620,9620,0
|
|
20231123,122700,19676410,9620,9620,9620,9620,40
|
|
20231123,122600,19291610,9620,9620,9620,9620,0
|
|
20231123,122500,19291610,9620,9620,9620,9620,69
|
|
20231123,122400,18627830,9610,9620,9620,9610,76
|
|
20231123,122300,17897440,9620,9620,9620,9620,0
|
|
20231123,122200,17897440,9620,9620,9620,9620,0
|
|
20231123,122100,17897440,9620,9620,9620,9620,0
|
|
20231123,122000,17897440,9620,9620,9620,9620,1
|
|
20231123,121900,17887820,9620,9620,9620,9620,0
|
|
20231123,121800,17887820,9620,9620,9620,9620,0
|
|
20231123,121700,17887820,9620,9620,9620,9620,0
|
|
20231123,121600,17887820,9620,9620,9620,9620,10
|
|
20231123,121500,17791620,9620,9620,9620,9620,0
|
|
20231123,121400,17791620,9620,9620,9620,9620,0
|
|
20231123,121300,17791620,9620,9620,9620,9620,0
|
|
20231123,121200,17791620,9620,9620,9620,9620,0
|
|
20231123,121100,17791620,9620,9620,9620,9620,8
|
|
20231123,121000,17714660,9620,9620,9620,9620,132
|
|
20231123,120900,16444820,9620,9620,9620,9620,1
|
|
20231123,120800,16435200,9620,9620,9620,9620,0
|
|
20231123,120700,16435200,9620,9620,9620,9620,1
|
|
20231123,120600,16425580,9630,9630,9630,9630,0
|
|
20231123,120500,16425580,9630,9630,9630,9630,0
|
|
20231123,120400,16425580,9630,9630,9630,9630,1
|
|
20231123,120300,16415950,9630,9630,9630,9630,0
|
|
20231123,120200,16415950,9630,9630,9630,9630,0
|
|
20231123,120100,16415950,9630,9630,9630,9630,36
|
|
20231123,120000,16069270,9630,9630,9630,9630,0
|
|
20231123,115900,16069270,9630,9630,9630,9630,0
|
|
20231123,115800,16069270,9630,9630,9630,9630,39
|
|
20231123,115700,15693700,9630,9630,9630,9630,1
|
|
20231123,115600,15684070,9630,9630,9630,9630,0
|
|
20231123,115500,15684070,9630,9630,9630,9630,5
|
|
20231123,115400,15635920,9630,9630,9630,9630,0
|
|
20231123,115300,15635920,9630,9630,9630,9630,0
|
|
20231123,115200,15635920,9630,9630,9630,9630,0
|
|
20231123,115100,15635920,9630,9630,9630,9630,0
|
|
20231123,115000,15635920,9630,9630,9630,9630,0
|
|
20231123,114900,15635920,9630,9630,9630,9630,0
|
|
20231123,114800,15635920,9630,9630,9630,9630,1
|
|
20231123,114700,15626290,9630,9630,9630,9630,2
|
|
20231123,114600,15607030,9630,9630,9630,9630,2
|
|
20231123,114500,15587770,9630,9630,9630,9630,0
|
|
20231123,114400,15587770,9630,9630,9630,9630,0
|
|
20231123,114300,15587770,9630,9630,9630,9630,0
|
|
20231123,114200,15587770,9630,9630,9630,9630,0
|
|
20231123,114100,15587770,9630,9630,9630,9630,1
|
|
20231123,114000,15578140,9620,9620,9620,9620,0
|
|
20231123,113900,15578140,9620,9620,9620,9620,0
|
|
20231123,113800,15578140,9620,9620,9620,9620,0
|
|
20231123,113700,15578140,9620,9620,9620,9620,0
|
|
20231123,113600,15578140,9620,9620,9620,9620,0
|
|
20231123,113500,15578140,9620,9620,9620,9620,0
|
|
20231123,113400,15578140,9620,9620,9620,9620,0
|
|
20231123,113300,15578140,9620,9620,9620,9620,0
|
|
20231123,113200,15578140,9620,9630,9630,9620,225
|
|
20231123,113100,13411460,9640,9640,9640,9640,37
|
|
20231123,113000,13054780,9650,9650,9650,9650,0
|
|
20231123,112900,13054780,9650,9650,9650,9650,1
|
|
20231123,112800,13045130,9650,9650,9650,9650,0
|
|
20231123,112700,13045130,9650,9650,9650,9650,1
|
|
20231123,112600,13035480,9650,9650,9650,9650,0
|
|
20231123,112500,13035480,9650,9650,9650,9650,0
|
|
20231123,112400,13035480,9650,9650,9650,9650,0
|
|
20231123,112300,13035480,9650,9650,9650,9650,0
|
|
20231123,112200,13035480,9650,9650,9650,9650,0
|
|
20231123,112100,13035480,9650,9650,9650,9650,0
|
|
20231123,112000,13035480,9650,9650,9650,9650,1
|
|
20231123,111900,13025830,9650,9650,9650,9650,0
|
|
20231123,111800,13025830,9650,9650,9650,9650,6
|
|
20231123,111700,12967930,9660,9660,9660,9660,0
|
|
20231123,111600,12967930,9660,9660,9660,9660,0
|
|
20231123,111500,12967930,9660,9660,9660,9660,0
|
|
20231123,111400,12967930,9660,9660,9660,9660,5
|
|
20231123,111300,12919630,9650,9650,9650,9650,0
|
|
20231123,111200,12919630,9650,9650,9650,9650,0
|
|
20231123,111100,12919630,9650,9650,9650,9650,0
|
|
20231123,111000,12919630,9650,9650,9650,9650,1
|
|
20231123,110900,12909980,9650,9650,9650,9650,0
|
|
20231123,110800,12909980,9650,9650,9650,9650,0
|
|
20231123,110700,12909980,9650,9650,9650,9650,4
|
|
20231123,110600,12871380,9650,9650,9650,9650,0
|
|
20231123,110500,12871380,9650,9650,9650,9650,0
|
|
20231123,110400,12871380,9650,9650,9650,9650,0
|
|
20231123,110300,12871380,9650,9650,9650,9650,0
|
|
20231123,110200,12871380,9650,9650,9650,9650,0
|
|
20231123,110100,12871380,9650,9650,9650,9650,5
|
|
20231123,110000,12823130,9650,9650,9650,9650,15
|
|
20231123,105900,12678380,9650,9650,9650,9650,2
|
|
20231123,105800,12659080,9650,9650,9650,9650,0
|
|
20231123,105700,12659080,9650,9650,9650,9650,0
|
|
20231123,105600,12659080,9650,9650,9650,9650,0
|
|
20231123,105500,12659080,9650,9650,9650,9650,0
|
|
20231123,105400,12659080,9650,9650,9650,9650,0
|
|
20231123,105300,12659080,9650,9650,9650,9650,0
|
|
20231123,105200,12659080,9650,9650,9650,9650,0
|
|
20231123,105100,12659080,9650,9650,9650,9650,0
|
|
20231123,105000,12659080,9650,9650,9650,9650,0
|
|
20231123,104900,12659080,9650,9650,9650,9650,0
|
|
20231123,104800,12659080,9650,9650,9650,9650,0
|
|
20231123,104700,12659080,9650,9650,9650,9650,0
|
|
20231123,104600,12659080,9650,9650,9650,9650,30
|
|
20231123,104500,12369580,9650,9650,9650,9650,0
|
|
20231123,104400,12369580,9650,9650,9650,9650,0
|
|
20231123,104300,12369580,9650,9650,9650,9650,0
|
|
20231123,104200,12369580,9650,9650,9650,9650,100
|
|
20231123,104100,11404580,9650,9650,9650,9650,2
|
|
20231123,104000,11385280,9650,9650,9650,9650,0
|
|
20231123,103900,11385280,9650,9650,9650,9650,0
|
|
20231123,103800,11385280,9650,9650,9650,9650,2
|
|
20231123,103700,11365980,9650,9650,9650,9650,60
|
|
20231123,103600,10786980,9650,9650,9650,9650,0
|
|
20231123,103500,10786980,9650,9650,9650,9650,0
|
|
20231123,103400,10786980,9650,9650,9650,9650,0
|
|
20231123,103300,10786980,9650,9650,9650,9650,1
|
|
20231123,103200,10777330,9630,9630,9630,9630,0
|
|
20231123,103100,10777330,9630,9630,9630,9630,0
|
|
20231123,103000,10777330,9630,9630,9630,9630,0
|
|
20231123,102900,10777330,9630,9630,9630,9630,0
|
|
20231123,102800,10777330,9630,9630,9630,9630,0
|
|
20231123,102700,10777330,9630,9630,9630,9630,0
|
|
20231123,102600,10777330,9630,9630,9630,9630,0
|
|
20231123,102500,10777330,9630,9630,9630,9630,0
|
|
20231123,102400,10777330,9630,9630,9630,9630,0
|
|
20231123,102300,10777330,9630,9630,9630,9630,0
|
|
20231123,102200,10777330,9630,9640,9640,9630,100
|
|
20231123,102100,9813730,9640,9640,9640,9640,0
|
|
20231123,102000,9813730,9640,9640,9640,9640,0
|
|
20231123,101900,9813730,9640,9640,9640,9640,0
|
|
20231123,101800,9813730,9640,9640,9640,9640,0
|
|
20231123,101700,9813730,9640,9640,9640,9640,7
|
|
20231123,101600,9746250,9640,9640,9640,9640,0
|
|
20231123,101500,9746250,9640,9640,9640,9640,0
|
|
20231123,101400,9746250,9640,9640,9640,9640,0
|
|
20231123,101300,9746250,9640,9640,9640,9640,0
|
|
20231123,101200,9746250,9640,9640,9640,9640,0
|
|
20231123,101100,9746250,9640,9640,9640,9640,0
|
|
20231123,101000,9746250,9640,9640,9640,9640,0
|
|
20231123,100900,9746250,9640,9640,9640,9640,0
|
|
20231123,100800,9746250,9640,9640,9640,9640,0
|
|
20231123,100700,9746250,9640,9640,9640,9640,1
|
|
20231123,100600,9736610,9660,9660,9660,9660,0
|
|
20231123,100500,9736610,9660,9660,9660,9660,52
|
|
20231123,100400,9234290,9640,9660,9660,9640,31
|
|
20231123,100300,8934850,9660,9660,9660,9660,0
|
|
20231123,100200,8934850,9660,9660,9660,9660,0
|
|
20231123,100100,8934850,9660,9660,9660,9660,0
|
|
20231123,100000,8934850,9660,9660,9660,9660,0
|
|
20231123,095900,8934850,9660,9660,9660,9660,0
|
|
20231123,095800,8934850,9660,9660,9660,9660,0
|
|
20231123,095700,8934850,9660,9660,9660,9660,15
|
|
20231123,095600,8789950,9660,9660,9660,9660,74
|
|
20231123,095500,8075110,9660,9660,9660,9660,0
|
|
20231123,095400,8075110,9660,9660,9660,9660,0
|
|
20231123,095300,8075110,9660,9660,9660,9660,0
|
|
20231123,095200,8075110,9660,9660,9660,9660,0
|
|
20231123,095100,8075110,9660,9660,9660,9660,0
|
|
20231123,095000,8075110,9660,9660,9660,9660,0
|
|
20231123,094900,8075110,9660,9660,9660,9660,1
|
|
20231123,094800,8065450,9660,9660,9660,9660,0
|
|
20231123,094700,8065450,9660,9660,9660,9660,2
|
|
20231123,094600,8046130,9660,9660,9660,9660,4
|
|
20231123,094500,8007490,9660,9660,9660,9660,0
|
|
20231123,094400,8007490,9660,9660,9660,9660,0
|
|
20231123,094300,8007490,9660,9660,9660,9660,0
|
|
20231123,094200,8007490,9660,9660,9660,9660,0
|
|
20231123,094100,8007490,9660,9660,9660,9660,0
|
|
20231123,094000,8007490,9660,9660,9660,9660,0
|
|
20231123,093900,8007490,9660,9660,9660,9660,0
|
|
20231123,093800,8007490,9660,9660,9660,9660,1
|
|
20231123,093700,7997830,9660,9660,9660,9660,1
|
|
20231123,093600,7988170,9650,9650,9650,9650,1
|
|
20231123,093500,7978520,9660,9660,9660,9660,1
|
|
20231123,093400,7968860,9660,9660,9660,9660,33
|
|
20231123,093300,7650080,9660,9660,9660,9660,3
|
|
20231123,093200,7621100,9660,9660,9660,9660,11
|
|
20231123,093100,7514840,9660,9660,9660,9660,7
|
|
20231123,093000,7447220,9660,9660,9660,9660,0
|
|
20231123,092900,7447220,9660,9660,9660,9660,0
|
|
20231123,092800,7447220,9660,9660,9660,9660,1
|
|
20231123,092700,7437560,9630,9650,9650,9630,102
|
|
20231123,092600,6455260,9660,9640,9660,9640,11
|
|
20231123,092500,6349050,9630,9630,9630,9630,0
|
|
20231123,092400,6349050,9630,9630,9630,9630,0
|
|
20231123,092300,6349050,9630,9630,9630,9630,1
|
|
20231123,092200,6339420,9660,9630,9660,9630,50
|
|
20231123,092100,5856650,9610,9610,9610,9610,0
|
|
20231123,092000,5856650,9610,9610,9610,9610,2
|
|
20231123,091900,5837430,9610,9610,9610,9610,1
|
|
20231123,091800,5827820,9610,9610,9610,9610,0
|
|
20231123,091700,5827820,9610,9610,9610,9610,1
|
|
20231123,091600,5818210,9600,9600,9600,9600,0
|
|
20231123,091500,5818210,9600,9600,9600,9600,0
|
|
20231123,091400,5818210,9600,9600,9600,9600,0
|
|
20231123,091300,5818210,9600,9600,9600,9600,0
|
|
20231123,091200,5818210,9600,9600,9600,9600,44
|
|
20231123,091100,5395810,9600,9620,9620,9600,281
|
|
20231123,091000,2696390,9620,9620,9620,9620,1
|
|
20231123,090900,2686770,9620,9620,9620,9620,0
|
|
20231123,090800,2686770,9620,9620,9620,9620,92
|
|
20231123,090700,1801730,9630,9630,9630,9630,0
|
|
20231123,090600,1801730,9630,9630,9630,9630,0
|
|
20231123,090500,1801730,9630,9630,9630,9630,2
|
|
20231123,090400,1782470,9620,9640,9640,9620,156
|
|
20231123,090300,280190,9650,9650,9650,9650,0
|
|
20231123,090200,280190,9650,9650,9650,9650,12
|
|
20231123,090100,164390,9670,9670,9670,9670,0
|
|
20231123,090000,164390,9670,9670,9670,9670,17
|