578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183500,13930455,4015,4015,4015,4015,7
|
|
20231122,183400,13930455,4015,4015,4015,4015,0
|
|
20231122,183300,13930455,4015,4015,4015,4015,0
|
|
20231122,183200,13930455,4015,4015,4015,4015,0
|
|
20231122,183100,13930455,4015,4015,4015,4015,0
|
|
20231122,183000,13930455,4015,4015,4015,4015,0
|
|
20231122,182900,13930455,4015,4015,4015,4015,0
|
|
20231122,182800,13930455,4015,4015,4015,4015,0
|
|
20231122,182700,13930455,4015,4015,4015,4015,0
|
|
20231122,182600,13930455,4015,4015,4015,4015,0
|
|
20231122,182500,13930455,4015,4015,4015,4015,0
|
|
20231122,182400,13930455,4015,4015,4015,4015,0
|
|
20231122,182300,13930455,4015,4015,4015,4015,0
|
|
20231122,182200,13930455,4015,4015,4015,4015,0
|
|
20231122,182100,13930455,4015,4015,4015,4015,0
|
|
20231122,182000,13930455,4015,4015,4015,4015,0
|
|
20231122,181900,13930455,4015,4015,4015,4015,0
|
|
20231122,181800,13930455,4015,4015,4015,4015,0
|
|
20231122,181700,13930455,4015,4015,4015,4015,0
|
|
20231122,181600,13930455,4015,4015,4015,4015,0
|
|
20231122,181500,13930455,4015,4015,4015,4015,0
|
|
20231122,181400,13930455,4015,4015,4015,4015,0
|
|
20231122,181300,13930455,4015,4015,4015,4015,0
|
|
20231122,181200,13930455,4015,4015,4015,4015,0
|
|
20231122,181100,13930455,4015,4015,4015,4015,0
|
|
20231122,181000,13930455,4015,4015,4015,4015,0
|
|
20231122,180900,13930455,4015,4015,4015,4015,0
|
|
20231122,180800,13930455,4015,4015,4015,4015,0
|
|
20231122,180700,13930455,4015,4015,4015,4015,0
|
|
20231122,180600,13930455,4015,4015,4015,4015,0
|
|
20231122,180500,13930455,4015,4015,4015,4015,7
|
|
20231122,180400,13930455,4015,4015,4015,4015,0
|
|
20231122,180300,13930455,4015,4015,4015,4015,0
|
|
20231122,180200,13930455,4015,4015,4015,4015,0
|
|
20231122,180100,13930455,4015,4015,4015,4015,0
|
|
20231122,180000,13930455,4015,4015,4015,4015,0
|
|
20231122,175900,13930455,4015,4015,4015,4015,0
|
|
20231122,175800,13930455,4015,4015,4015,4015,0
|
|
20231122,175700,13930455,4015,4015,4015,4015,0
|
|
20231122,175600,13930455,4015,4015,4015,4015,0
|
|
20231122,175500,13930455,4015,4015,4015,4015,0
|
|
20231122,175400,13930455,4015,4015,4015,4015,0
|
|
20231122,175300,13930455,4015,4015,4015,4015,0
|
|
20231122,175200,13930455,4015,4015,4015,4015,0
|
|
20231122,175100,13930455,4015,4015,4015,4015,0
|
|
20231122,175000,13930455,4015,4015,4015,4015,0
|
|
20231122,174900,13930455,4015,4015,4015,4015,0
|
|
20231122,174800,13930455,4015,4015,4015,4015,0
|
|
20231122,174700,13930455,4015,4015,4015,4015,0
|
|
20231122,174600,13930455,4015,4015,4015,4015,0
|
|
20231122,174500,13930455,4015,4015,4015,4015,0
|
|
20231122,174400,13930455,4015,4015,4015,4015,0
|
|
20231122,174300,13930455,4015,4015,4015,4015,0
|
|
20231122,174200,13930455,4015,4015,4015,4015,0
|
|
20231122,174100,13930455,4015,4015,4015,4015,0
|
|
20231122,174000,13930455,4015,4015,4015,4015,0
|
|
20231122,173900,13930455,4015,4015,4015,4015,0
|
|
20231122,173800,13930455,4015,4015,4015,4015,0
|
|
20231122,173700,13930455,4015,4015,4015,4015,0
|
|
20231122,173600,13930455,4015,4015,4015,4015,0
|
|
20231122,173500,13930455,4015,4015,4015,4015,7
|
|
20231122,173400,13930455,4015,4015,4015,4015,0
|
|
20231122,173300,13930455,4015,4015,4015,4015,0
|
|
20231122,173200,13930455,4015,4015,4015,4015,0
|
|
20231122,173100,13930455,4015,4015,4015,4015,0
|
|
20231122,173000,13930455,4015,4015,4015,4015,0
|
|
20231122,172900,13930455,4015,4015,4015,4015,0
|
|
20231122,172800,13930455,4015,4015,4015,4015,0
|
|
20231122,172700,13930455,4015,4015,4015,4015,0
|
|
20231122,172600,13930455,4015,4015,4015,4015,0
|
|
20231122,172500,13930455,4015,4015,4015,4015,0
|
|
20231122,172400,13930455,4015,4015,4015,4015,0
|
|
20231122,172300,13930455,4015,4015,4015,4015,0
|
|
20231122,172200,13930455,4015,4015,4015,4015,0
|
|
20231122,172100,13930455,4015,4015,4015,4015,0
|
|
20231122,172000,13930455,4015,4015,4015,4015,0
|
|
20231122,171900,13930455,4015,4015,4015,4015,0
|
|
20231122,171800,13930455,4015,4015,4015,4015,0
|
|
20231122,171700,13930455,4015,4015,4015,4015,0
|
|
20231122,171600,13930455,4015,4015,4015,4015,0
|
|
20231122,171500,13930455,4015,4015,4015,4015,0
|
|
20231122,171400,13930455,4015,4015,4015,4015,0
|
|
20231122,171300,13930455,4015,4015,4015,4015,0
|
|
20231122,171200,13930455,4015,4015,4015,4015,0
|
|
20231122,171100,13930455,4015,4015,4015,4015,0
|
|
20231122,171000,13930455,4015,4015,4015,4015,0
|
|
20231122,170900,13930455,4015,4015,4015,4015,0
|
|
20231122,170800,13930455,4015,4015,4015,4015,0
|
|
20231122,170700,13930455,4015,4015,4015,4015,0
|
|
20231122,170600,13930455,4015,4015,4015,4015,0
|
|
20231122,170500,13930455,4015,4015,4015,4015,7
|
|
20231122,170400,13930455,4015,4015,4015,4015,0
|
|
20231122,170300,13930455,4015,4015,4015,4015,0
|
|
20231122,170200,13930455,4015,4015,4015,4015,0
|
|
20231122,170100,13930455,4015,4015,4015,4015,0
|
|
20231122,170000,13930455,4015,4015,4015,4015,0
|
|
20231122,165900,13930455,4015,4015,4015,4015,0
|
|
20231122,165800,13930455,4015,4015,4015,4015,0
|
|
20231122,165700,13930455,4015,4015,4015,4015,0
|
|
20231122,165600,13930455,4015,4015,4015,4015,0
|
|
20231122,165500,13930455,4015,4015,4015,4015,0
|
|
20231122,165400,13930455,4015,4015,4015,4015,0
|
|
20231122,165300,13930455,4015,4015,4015,4015,0
|
|
20231122,165200,13930455,4015,4015,4015,4015,0
|
|
20231122,165100,13930455,4015,4015,4015,4015,0
|
|
20231122,165000,13930455,4015,4015,4015,4015,0
|
|
20231122,164900,13930455,4015,4015,4015,4015,0
|
|
20231122,164800,13930455,4015,4015,4015,4015,0
|
|
20231122,164700,13930455,4015,4015,4015,4015,0
|
|
20231122,164600,13930455,4015,4015,4015,4015,0
|
|
20231122,164500,13930455,4015,4015,4015,4015,0
|
|
20231122,164400,13930455,4015,4015,4015,4015,0
|
|
20231122,164300,13930455,4015,4015,4015,4015,0
|
|
20231122,164200,13930455,4015,4015,4015,4015,0
|
|
20231122,164100,13930455,4015,4015,4015,4015,0
|
|
20231122,164000,13930455,4015,4015,4015,4015,0
|
|
20231122,163900,13930455,4015,4015,4015,4015,0
|
|
20231122,163800,13930455,4015,4015,4015,4015,0
|
|
20231122,163700,13930455,4015,4015,4015,4015,0
|
|
20231122,163600,13930455,4015,4015,4015,4015,0
|
|
20231122,163500,13930455,4015,4015,4015,4015,7
|
|
20231122,163400,13930455,4015,4015,4015,4015,0
|
|
20231122,163300,13930455,4015,4015,4015,4015,0
|
|
20231122,163200,13930455,4015,4015,4015,4015,0
|
|
20231122,163100,13930455,4015,4015,4015,4015,0
|
|
20231122,163000,13930455,4015,4015,4015,4015,0
|
|
20231122,162900,13930455,4015,4015,4015,4015,0
|
|
20231122,162800,13930455,4015,4015,4015,4015,0
|
|
20231122,162700,13930455,4015,4015,4015,4015,0
|
|
20231122,162600,13930455,4015,4015,4015,4015,0
|
|
20231122,162500,13930455,4015,4015,4015,4015,0
|
|
20231122,162400,13930455,4015,4015,4015,4015,0
|
|
20231122,162300,13930455,4015,4015,4015,4015,0
|
|
20231122,162200,13930455,4015,4015,4015,4015,0
|
|
20231122,162100,13930455,4015,4015,4015,4015,0
|
|
20231122,162000,13930455,4015,4015,4015,4015,0
|
|
20231122,161900,13930455,4015,4015,4015,4015,0
|
|
20231122,161800,13930455,4015,4015,4015,4015,0
|
|
20231122,161700,13930455,4015,4015,4015,4015,0
|
|
20231122,161600,13930455,4015,4015,4015,4015,0
|
|
20231122,161500,13930455,4015,4015,4015,4015,0
|
|
20231122,161400,13930455,4015,4015,4015,4015,0
|
|
20231122,161300,13930455,4015,4015,4015,4015,0
|
|
20231122,161200,13930455,4015,4015,4015,4015,0
|
|
20231122,161100,13930455,4015,4015,4015,4015,0
|
|
20231122,161000,13930455,4015,4015,4015,4015,0
|
|
20231122,160900,13930455,4015,4015,4015,4015,0
|
|
20231122,160800,13930455,4015,4015,4015,4015,0
|
|
20231122,160700,13930455,4015,4015,4015,4015,0
|
|
20231122,160600,13930455,4015,4015,4015,4015,0
|
|
20231122,160500,13930455,4015,4015,4015,4015,7
|
|
20231122,160400,13930455,4015,4015,4015,4015,0
|
|
20231122,160300,13930455,4015,4015,4015,4015,0
|
|
20231122,160200,13930455,4015,4015,4015,4015,0
|
|
20231122,160100,13930455,4015,4015,4015,4015,0
|
|
20231122,160000,13930455,4015,4015,4015,4015,0
|
|
20231122,155900,13930455,4015,4015,4015,4015,0
|
|
20231122,155800,13930455,4015,4015,4015,4015,0
|
|
20231122,155700,13930455,4015,4015,4015,4015,0
|
|
20231122,155600,13930455,4015,4015,4015,4015,0
|
|
20231122,155500,13930455,4015,4015,4015,4015,0
|
|
20231122,155400,13930455,4015,4015,4015,4015,0
|
|
20231122,155300,13930455,4015,4015,4015,4015,0
|
|
20231122,155200,13930455,4015,4015,4015,4015,0
|
|
20231122,155100,13930455,4015,4015,4015,4015,0
|
|
20231122,155000,13930455,4015,4015,4015,4015,0
|
|
20231122,154900,13930455,4015,4015,4015,4015,0
|
|
20231122,154800,13930455,4015,4015,4015,4015,0
|
|
20231122,154700,13930455,4015,4015,4015,4015,0
|
|
20231122,154600,13930455,4015,4015,4015,4015,0
|
|
20231122,154500,13930455,4015,4015,4015,4015,0
|
|
20231122,154400,13930455,4015,4015,4015,4015,0
|
|
20231122,154300,13930455,4015,4015,4015,4015,0
|
|
20231122,154200,13930455,4015,4015,4015,4015,0
|
|
20231122,154100,13930455,4015,4015,4015,4015,0
|
|
20231122,154000,13930455,4015,4015,4015,4015,0
|
|
20231122,153900,13930455,4015,4015,4015,4015,0
|
|
20231122,153800,13930455,4015,4015,4015,4015,0
|
|
20231122,153700,13930455,4015,4015,4015,4015,0
|
|
20231122,153600,13930455,4015,4015,4015,4015,0
|
|
20231122,153500,13930455,4015,4015,4015,4015,7
|
|
20231122,153400,13930455,4015,4015,4015,4015,0
|
|
20231122,153300,13930455,4015,4015,4015,4015,0
|
|
20231122,153200,13930455,4015,4015,4015,4015,0
|
|
20231122,153100,13930455,4015,4015,4015,4015,0
|
|
20231122,153000,13930455,4015,4015,4015,4015,7
|
|
20231122,152900,13902350,4010,4010,4010,4010,0
|
|
20231122,152800,13902350,4010,4010,4010,4010,0
|
|
20231122,152700,13902350,4010,4010,4010,4010,0
|
|
20231122,152600,13902350,4010,4010,4010,4010,0
|
|
20231122,152500,13902350,4010,4010,4010,4010,0
|
|
20231122,152400,13902350,4010,4010,4010,4010,0
|
|
20231122,152300,13902350,4010,4010,4010,4010,0
|
|
20231122,152200,13902350,4010,4010,4010,4010,0
|
|
20231122,152100,13902350,4010,4010,4010,4010,0
|
|
20231122,152000,13902350,4010,4010,4010,4010,0
|
|
20231122,151900,13902350,4010,4010,4010,4010,0
|
|
20231122,151800,13902350,4010,4010,4010,4010,0
|
|
20231122,151700,13902350,4010,4010,4010,4010,500
|
|
20231122,151600,11897350,4010,4010,4010,4010,0
|
|
20231122,151500,11897350,4010,4010,4010,4010,0
|
|
20231122,151400,11897350,4010,4010,4010,4010,0
|
|
20231122,151300,11897350,4010,4010,4010,4010,0
|
|
20231122,151200,11897350,4010,4010,4010,4010,0
|
|
20231122,151100,11897350,4010,4010,4010,4010,0
|
|
20231122,151000,11897350,4010,4010,4010,4010,0
|
|
20231122,150900,11897350,4010,4010,4010,4010,0
|
|
20231122,150800,11897350,4010,4010,4010,4010,0
|
|
20231122,150700,11897350,4010,4010,4010,4010,0
|
|
20231122,150600,11897350,4010,4010,4010,4010,0
|
|
20231122,150500,11897350,4010,4010,4010,4010,0
|
|
20231122,150400,11897350,4010,4010,4010,4010,0
|
|
20231122,150300,11897350,4010,4010,4010,4010,0
|
|
20231122,150200,11897350,4010,4010,4010,4010,200
|
|
20231122,150100,11095350,4010,4010,4010,4010,40
|
|
20231122,150000,10934950,4015,4015,4015,4015,1
|
|
20231122,145900,10930935,4010,4010,4010,4010,200
|
|
20231122,145800,10128935,4010,4010,4010,4010,0
|
|
20231122,145700,10128935,4010,4010,4010,4010,461
|
|
20231122,145600,8280325,4005,4005,4005,4005,0
|
|
20231122,145500,8280325,4005,4005,4005,4005,135
|
|
20231122,145400,7739650,4000,4000,4000,4000,0
|
|
20231122,145300,7739650,4000,4000,4000,4000,0
|
|
20231122,145200,7739650,4000,4000,4000,4000,0
|
|
20231122,145100,7739650,4000,4000,4000,4000,0
|
|
20231122,145000,7739650,4000,4000,4000,4000,0
|
|
20231122,144900,7739650,4000,4000,4000,4000,0
|
|
20231122,144800,7739650,4000,4000,4000,4000,0
|
|
20231122,144700,7739650,4000,4000,4000,4000,0
|
|
20231122,144600,7739650,4000,4000,4000,4000,20
|
|
20231122,144500,7659650,3995,3995,3995,3995,260
|
|
20231122,144400,6620950,3995,3995,3995,3995,0
|
|
20231122,144300,6620950,3995,3995,3995,3995,0
|
|
20231122,144200,6620950,3995,3995,3995,3995,0
|
|
20231122,144100,6620950,3995,3995,3995,3995,0
|
|
20231122,144000,6620950,3995,3995,3995,3995,0
|
|
20231122,143900,6620950,3995,3995,3995,3995,0
|
|
20231122,143800,6620950,3995,3995,3995,3995,0
|
|
20231122,143700,6620950,3995,3995,3995,3995,0
|
|
20231122,143600,6620950,3995,3995,3995,3995,0
|
|
20231122,143500,6620950,3995,3995,3995,3995,0
|
|
20231122,143400,6620950,3995,3995,3995,3995,0
|
|
20231122,143300,6620950,3995,3995,3995,3995,0
|
|
20231122,143200,6620950,3995,3995,3995,3995,0
|
|
20231122,143100,6620950,3995,3995,3995,3995,0
|
|
20231122,143000,6620950,3995,3995,3995,3995,0
|
|
20231122,142900,6620950,3995,3995,3995,3995,0
|
|
20231122,142800,6620950,3995,3995,3995,3995,0
|
|
20231122,142700,6620950,3995,3995,3995,3995,0
|
|
20231122,142600,6620950,3995,3995,3995,3995,0
|
|
20231122,142500,6620950,3995,3995,3995,3995,0
|
|
20231122,142400,6620950,3995,3995,3995,3995,0
|
|
20231122,142300,6620950,3995,3995,3995,3995,0
|
|
20231122,142200,6620950,3995,3995,3995,3995,0
|
|
20231122,142100,6620950,3995,3995,3995,3995,0
|
|
20231122,142000,6620950,3995,3995,3995,3995,0
|
|
20231122,141900,6620950,3995,3995,3995,3995,0
|
|
20231122,141800,6620950,3995,3995,3995,3995,0
|
|
20231122,141700,6620950,3995,3995,3995,3995,0
|
|
20231122,141600,6620950,3995,3995,3995,3995,45
|
|
20231122,141500,6441175,3995,3995,3995,3995,0
|
|
20231122,141400,6441175,3995,3995,3995,3995,0
|
|
20231122,141300,6441175,3995,3995,3995,3995,0
|
|
20231122,141200,6441175,3995,3995,3995,3995,0
|
|
20231122,141100,6441175,3995,3995,3995,3995,0
|
|
20231122,141000,6441175,3995,3995,3995,3995,0
|
|
20231122,140900,6441175,3995,3995,3995,3995,0
|
|
20231122,140800,6441175,3995,3995,3995,3995,0
|
|
20231122,140700,6441175,3995,3995,3995,3995,0
|
|
20231122,140600,6441175,3995,3995,3995,3995,0
|
|
20231122,140500,6441175,3995,3995,3995,3995,0
|
|
20231122,140400,6441175,3995,3995,3995,3995,0
|
|
20231122,140300,6441175,3995,3995,3995,3995,0
|
|
20231122,140200,6441175,3995,3995,3995,3995,0
|
|
20231122,140100,6441175,3995,3995,3995,3995,0
|
|
20231122,140000,6441175,3995,3995,3995,3995,0
|
|
20231122,135900,6441175,3995,3995,3995,3995,0
|
|
20231122,135800,6441175,3995,3995,3995,3995,0
|
|
20231122,135700,6441175,3995,3995,3995,3995,0
|
|
20231122,135600,6441175,3995,3995,3995,3995,0
|
|
20231122,135500,6441175,3995,3995,3995,3995,0
|
|
20231122,135400,6441175,3995,3995,3995,3995,0
|
|
20231122,135300,6441175,3995,3995,3995,3995,0
|
|
20231122,135200,6441175,3995,3995,3995,3995,0
|
|
20231122,135100,6441175,3995,3995,3995,3995,0
|
|
20231122,135000,6441175,3995,3995,3995,3995,0
|
|
20231122,134900,6441175,3995,3995,3995,3995,0
|
|
20231122,134800,6441175,3995,3995,3995,3995,0
|
|
20231122,134700,6441175,3995,3995,3995,3995,0
|
|
20231122,134600,6441175,3995,3995,3995,3995,0
|
|
20231122,134500,6441175,3995,3995,3995,3995,0
|
|
20231122,134400,6441175,3995,3995,3995,3995,0
|
|
20231122,134300,6441175,3995,3995,3995,3995,0
|
|
20231122,134200,6441175,3995,3995,3995,3995,0
|
|
20231122,134100,6441175,3995,3995,3995,3995,0
|
|
20231122,134000,6441175,3995,3995,3995,3995,0
|
|
20231122,133900,6441175,3995,3995,3995,3995,0
|
|
20231122,133800,6441175,3995,3995,3995,3995,0
|
|
20231122,133700,6441175,3995,3995,3995,3995,0
|
|
20231122,133600,6441175,3995,3995,3995,3995,0
|
|
20231122,133500,6441175,3995,3995,3995,3995,0
|
|
20231122,133400,6441175,3995,3995,3995,3995,0
|
|
20231122,133300,6441175,3995,3995,3995,3995,0
|
|
20231122,133200,6441175,3995,3995,3995,3995,0
|
|
20231122,133100,6441175,3995,3995,3995,3995,0
|
|
20231122,133000,6441175,3995,3995,3995,3995,1
|
|
20231122,132900,6437180,3995,3990,3995,3990,19
|
|
20231122,132800,6361320,3990,3990,3990,3990,0
|
|
20231122,132700,6361320,3990,3990,3990,3990,0
|
|
20231122,132600,6361320,3990,3990,3990,3990,0
|
|
20231122,132500,6361320,3990,3990,3990,3990,0
|
|
20231122,132400,6361320,3990,3990,3990,3990,0
|
|
20231122,132300,6361320,3990,3990,3990,3990,0
|
|
20231122,132200,6361320,3990,3990,3990,3990,0
|
|
20231122,132100,6361320,3990,3990,3990,3990,0
|
|
20231122,132000,6361320,3990,3990,3990,3990,0
|
|
20231122,131900,6361320,3990,3990,3990,3990,0
|
|
20231122,131800,6361320,3990,3990,3990,3990,6
|
|
20231122,131700,6337380,3995,3995,3995,3995,0
|
|
20231122,131600,6337380,3995,3995,3995,3995,0
|
|
20231122,131500,6337380,3995,3995,3995,3995,0
|
|
20231122,131400,6337380,3995,3995,3995,3995,0
|
|
20231122,131300,6337380,3995,3995,3995,3995,0
|
|
20231122,131200,6337380,3995,3995,3995,3995,0
|
|
20231122,131100,6337380,3995,3995,3995,3995,0
|
|
20231122,131000,6337380,3995,3995,3995,3995,0
|
|
20231122,130900,6337380,3995,3995,3995,3995,0
|
|
20231122,130800,6337380,3995,3995,3995,3995,0
|
|
20231122,130700,6337380,3995,3990,3995,3990,21
|
|
20231122,130600,6253585,3985,3985,3985,3985,0
|
|
20231122,130500,6253585,3985,3985,3985,3985,20
|
|
20231122,130400,6173885,3995,3995,3995,3995,0
|
|
20231122,130300,6173885,3995,3995,3995,3995,0
|
|
20231122,130200,6173885,3995,3995,3995,3995,0
|
|
20231122,130100,6173885,3995,3995,3995,3995,0
|
|
20231122,130000,6173885,3995,3995,3995,3995,0
|
|
20231122,125900,6173885,3995,3995,3995,3995,0
|
|
20231122,125800,6173885,3995,3995,3995,3995,0
|
|
20231122,125700,6173885,3995,3995,3995,3995,0
|
|
20231122,125600,6173885,3995,3995,3995,3995,0
|
|
20231122,125500,6173885,3995,3995,3995,3995,0
|
|
20231122,125400,6173885,3995,3995,3995,3995,0
|
|
20231122,125300,6173885,3995,3995,3995,3995,0
|
|
20231122,125200,6173885,3995,3995,3995,3995,0
|
|
20231122,125100,6173885,3995,3995,3995,3995,0
|
|
20231122,125000,6173885,3995,3995,3995,3995,0
|
|
20231122,124900,6173885,3995,3995,3995,3995,0
|
|
20231122,124800,6173885,3995,3995,3995,3995,0
|
|
20231122,124700,6173885,3995,3995,3995,3995,0
|
|
20231122,124600,6173885,3995,3995,3995,3995,0
|
|
20231122,124500,6173885,3995,3995,3995,3995,0
|
|
20231122,124400,6173885,3995,3995,3995,3995,0
|
|
20231122,124300,6173885,3995,3995,3995,3995,0
|
|
20231122,124200,6173885,3995,3995,3995,3995,1
|
|
20231122,124100,6169890,3960,3970,3970,3960,200
|
|
20231122,124000,5376040,3995,3995,3995,3995,0
|
|
20231122,123900,5376040,3995,3975,3995,3965,101
|
|
20231122,123800,4974635,3995,3995,3995,3995,0
|
|
20231122,123700,4974635,3995,3995,3995,3975,126
|
|
20231122,123600,4473220,3975,3975,3975,3975,100
|
|
20231122,123500,4075720,3975,3975,3975,3975,0
|
|
20231122,123400,4075720,3975,3975,3975,3975,0
|
|
20231122,123300,4075720,3975,3975,3975,3975,0
|
|
20231122,123200,4075720,3975,3975,3975,3975,100
|
|
20231122,123100,3678220,3995,3995,3995,3995,0
|
|
20231122,123000,3678220,3995,3995,3995,3995,0
|
|
20231122,122900,3678220,3995,3995,3995,3995,0
|
|
20231122,122800,3678220,3995,3995,3995,3995,0
|
|
20231122,122700,3678220,3995,3995,3995,3995,0
|
|
20231122,122600,3678220,3995,3995,3995,3995,0
|
|
20231122,122500,3678220,3995,3995,3995,3995,0
|
|
20231122,122400,3678220,3995,3995,3995,3995,0
|
|
20231122,122300,3678220,3995,3995,3995,3995,0
|
|
20231122,122200,3678220,3995,3995,3995,3995,0
|
|
20231122,122100,3678220,3995,3995,3995,3995,0
|
|
20231122,122000,3678220,3995,3995,3995,3995,0
|
|
20231122,121900,3678220,3995,3995,3995,3995,0
|
|
20231122,121800,3678220,3995,3995,3995,3995,0
|
|
20231122,121700,3678220,3995,3995,3995,3995,0
|
|
20231122,121600,3678220,3995,3995,3995,3995,0
|
|
20231122,121500,3678220,3995,3995,3995,3995,0
|
|
20231122,121400,3678220,3995,3995,3995,3995,0
|
|
20231122,121300,3678220,3995,3995,3995,3995,0
|
|
20231122,121200,3678220,3995,3995,3995,3995,0
|
|
20231122,121100,3678220,3995,3995,3995,3995,0
|
|
20231122,121000,3678220,3995,3995,3995,3995,0
|
|
20231122,120900,3678220,3995,3995,3995,3995,0
|
|
20231122,120800,3678220,3995,3995,3995,3995,0
|
|
20231122,120700,3678220,3995,3995,3995,3995,0
|
|
20231122,120600,3678220,3995,3995,3995,3995,0
|
|
20231122,120500,3678220,3995,3995,3995,3995,0
|
|
20231122,120400,3678220,3995,3995,3995,3995,0
|
|
20231122,120300,3678220,3995,3995,3995,3995,0
|
|
20231122,120200,3678220,3995,3995,3995,3995,0
|
|
20231122,120100,3678220,3995,3995,3995,3995,0
|
|
20231122,120000,3678220,3995,3995,3995,3995,0
|
|
20231122,115900,3678220,3995,3995,3995,3995,0
|
|
20231122,115800,3678220,3995,3995,3995,3995,0
|
|
20231122,115700,3678220,3995,3995,3995,3995,0
|
|
20231122,115600,3678220,3995,3995,3995,3995,0
|
|
20231122,115500,3678220,3995,3995,3995,3995,0
|
|
20231122,115400,3678220,3995,3995,3995,3995,0
|
|
20231122,115300,3678220,3995,3995,3995,3995,0
|
|
20231122,115200,3678220,3995,3995,3995,3995,0
|
|
20231122,115100,3678220,3995,3995,3995,3995,0
|
|
20231122,115000,3678220,3995,3995,3995,3995,0
|
|
20231122,114900,3678220,3995,3995,3995,3995,0
|
|
20231122,114800,3678220,3995,3995,3995,3995,0
|
|
20231122,114700,3678220,3995,3995,3995,3995,0
|
|
20231122,114600,3678220,3995,3995,3995,3995,0
|
|
20231122,114500,3678220,3995,3995,3995,3995,0
|
|
20231122,114400,3678220,3995,3995,3995,3995,0
|
|
20231122,114300,3678220,3995,3995,3995,3995,0
|
|
20231122,114200,3678220,3995,3995,3995,3995,0
|
|
20231122,114100,3678220,3995,3995,3995,3995,0
|
|
20231122,114000,3678220,3995,3995,3995,3995,1
|
|
20231122,113900,3674225,3995,3995,3995,3995,0
|
|
20231122,113800,3674225,3995,3995,3995,3995,0
|
|
20231122,113700,3674225,3995,3995,3995,3995,0
|
|
20231122,113600,3674225,3995,3995,3995,3995,0
|
|
20231122,113500,3674225,3995,3995,3995,3995,1
|
|
20231122,113400,3670230,3995,3995,3995,3995,0
|
|
20231122,113300,3670230,3995,3995,3995,3995,15
|
|
20231122,113200,3610305,3995,3995,3995,3995,0
|
|
20231122,113100,3610305,3995,3995,3995,3995,0
|
|
20231122,113000,3610305,3995,3995,3995,3995,0
|
|
20231122,112900,3610305,3995,3995,3995,3995,0
|
|
20231122,112800,3610305,3995,3995,3995,3995,0
|
|
20231122,112700,3610305,3995,3995,3995,3995,0
|
|
20231122,112600,3610305,3995,3995,3995,3995,0
|
|
20231122,112500,3610305,3995,3995,3995,3995,10
|
|
20231122,112400,3570355,3995,3995,3995,3995,0
|
|
20231122,112300,3570355,3995,3995,3995,3995,0
|
|
20231122,112200,3570355,3995,3995,3995,3995,0
|
|
20231122,112100,3570355,3995,3995,3995,3995,0
|
|
20231122,112000,3570355,3995,3995,3995,3995,0
|
|
20231122,111900,3570355,3995,3995,3995,3995,0
|
|
20231122,111800,3570355,3995,3995,3995,3995,0
|
|
20231122,111700,3570355,3995,3995,3995,3995,0
|
|
20231122,111600,3570355,3995,3995,3995,3995,0
|
|
20231122,111500,3570355,3995,3995,3995,3995,0
|
|
20231122,111400,3570355,3995,3995,3995,3995,0
|
|
20231122,111300,3570355,3995,3995,3995,3995,0
|
|
20231122,111200,3570355,3995,3995,3995,3995,0
|
|
20231122,111100,3570355,3995,3995,3995,3995,0
|
|
20231122,111000,3570355,3995,3995,3995,3995,0
|
|
20231122,110900,3570355,3995,3995,3995,3995,0
|
|
20231122,110800,3570355,3995,3995,3995,3995,0
|
|
20231122,110700,3570355,3995,3995,3995,3995,0
|
|
20231122,110600,3570355,3995,3995,3995,3995,5
|
|
20231122,110500,3550380,3995,3995,3995,3995,0
|
|
20231122,110400,3550380,3995,3995,3995,3995,0
|
|
20231122,110300,3550380,3995,3995,3995,3995,0
|
|
20231122,110200,3550380,3995,3995,3995,3995,0
|
|
20231122,110100,3550380,3995,3995,3995,3995,2
|
|
20231122,110000,3542390,3995,3995,3995,3995,0
|
|
20231122,105900,3542390,3995,3995,3995,3995,0
|
|
20231122,105800,3542390,3995,3995,3995,3995,0
|
|
20231122,105700,3542390,3995,3995,3995,3995,0
|
|
20231122,105600,3542390,3995,3995,3995,3995,0
|
|
20231122,105500,3542390,3995,3995,3995,3995,0
|
|
20231122,105400,3542390,3995,3995,3995,3995,0
|
|
20231122,105300,3542390,3995,3995,3995,3995,0
|
|
20231122,105200,3542390,3995,3995,3995,3995,0
|
|
20231122,105100,3542390,3995,3995,3995,3995,0
|
|
20231122,105000,3542390,3995,3995,3995,3995,15
|
|
20231122,104900,3482465,3995,3995,3995,3995,0
|
|
20231122,104800,3482465,3995,3995,3995,3995,0
|
|
20231122,104700,3482465,3995,3995,3995,3995,0
|
|
20231122,104600,3482465,3995,3995,3995,3995,0
|
|
20231122,104500,3482465,3995,3995,3995,3995,0
|
|
20231122,104400,3482465,3995,3995,3995,3995,0
|
|
20231122,104300,3482465,3995,3995,3995,3995,0
|
|
20231122,104200,3482465,3995,3995,3995,3995,0
|
|
20231122,104100,3482465,3995,3995,3995,3995,0
|
|
20231122,104000,3482465,3995,3995,3995,3995,0
|
|
20231122,103900,3482465,3995,3995,3995,3995,0
|
|
20231122,103800,3482465,3995,3995,3995,3995,0
|
|
20231122,103700,3482465,3995,3995,3995,3995,0
|
|
20231122,103600,3482465,3995,3995,3995,3995,0
|
|
20231122,103500,3482465,3995,3995,3995,3995,0
|
|
20231122,103400,3482465,3995,3995,3995,3995,0
|
|
20231122,103300,3482465,3995,3995,3995,3995,0
|
|
20231122,103200,3482465,3995,3995,3995,3995,0
|
|
20231122,103100,3482465,3995,3995,3995,3995,0
|
|
20231122,103000,3482465,3995,3995,3995,3995,0
|
|
20231122,102900,3482465,3995,3995,3995,3995,0
|
|
20231122,102800,3482465,3995,3995,3995,3995,0
|
|
20231122,102700,3482465,3995,3995,3995,3995,0
|
|
20231122,102600,3482465,3995,3995,3995,3995,0
|
|
20231122,102500,3482465,3995,3995,3995,3995,0
|
|
20231122,102400,3482465,3995,3995,3995,3995,0
|
|
20231122,102300,3482465,3995,3995,3995,3995,0
|
|
20231122,102200,3482465,3995,3995,3995,3995,0
|
|
20231122,102100,3482465,3995,3995,3995,3995,0
|
|
20231122,102000,3482465,3995,3995,3995,3995,0
|
|
20231122,101900,3482465,3995,3995,3995,3995,0
|
|
20231122,101800,3482465,3995,3995,3995,3995,0
|
|
20231122,101700,3482465,3995,3995,3995,3995,0
|
|
20231122,101600,3482465,3995,3995,3995,3995,0
|
|
20231122,101500,3482465,3995,3995,3995,3995,0
|
|
20231122,101400,3482465,3995,3995,3995,3995,0
|
|
20231122,101300,3482465,3995,3995,3995,3995,0
|
|
20231122,101200,3482465,3995,3995,3995,3995,0
|
|
20231122,101100,3482465,3995,3995,3995,3995,0
|
|
20231122,101000,3482465,3995,3995,3995,3995,0
|
|
20231122,100900,3482465,3995,3995,3995,3995,0
|
|
20231122,100800,3482465,3995,3995,3995,3995,0
|
|
20231122,100700,3482465,3995,3995,3995,3995,0
|
|
20231122,100600,3482465,3995,3995,3995,3995,0
|
|
20231122,100500,3482465,3995,3995,3995,3995,0
|
|
20231122,100400,3482465,3995,3995,3995,3995,0
|
|
20231122,100300,3482465,3995,3995,3995,3995,0
|
|
20231122,100200,3482465,3995,3995,3995,3995,1
|
|
20231122,100100,3478470,3980,3980,3980,3980,0
|
|
20231122,100000,3478470,3980,3985,3985,3980,32
|
|
20231122,095900,3351010,3995,3995,3995,3995,0
|
|
20231122,095800,3351010,3995,3995,3995,3995,0
|
|
20231122,095700,3351010,3995,3995,3995,3995,0
|
|
20231122,095600,3351010,3995,3995,3995,3995,0
|
|
20231122,095500,3351010,3995,3995,3995,3995,0
|
|
20231122,095400,3351010,3995,3995,3995,3995,0
|
|
20231122,095300,3351010,3995,3995,3995,3995,0
|
|
20231122,095200,3351010,3995,3995,3995,3995,0
|
|
20231122,095100,3351010,3995,3995,3995,3995,0
|
|
20231122,095000,3351010,3995,3995,3995,3995,0
|
|
20231122,094900,3351010,3995,3995,3995,3995,0
|
|
20231122,094800,3351010,3995,3995,3995,3995,0
|
|
20231122,094700,3351010,3995,3995,3995,3995,4
|
|
20231122,094600,3335030,3995,3995,3995,3995,0
|
|
20231122,094500,3335030,3995,3995,3995,3995,0
|
|
20231122,094400,3335030,3995,3995,3995,3995,0
|
|
20231122,094300,3335030,3995,3995,3995,3995,1
|
|
20231122,094200,3331035,3995,3995,3995,3995,0
|
|
20231122,094100,3331035,3995,3995,3995,3995,0
|
|
20231122,094000,3331035,3995,3995,3995,3995,0
|
|
20231122,093900,3331035,3995,3995,3995,3995,0
|
|
20231122,093800,3331035,3995,3995,3995,3995,0
|
|
20231122,093700,3331035,3995,3995,3995,3995,9
|
|
20231122,093600,3295080,3985,3985,3985,3985,0
|
|
20231122,093500,3295080,3985,3985,3985,3985,0
|
|
20231122,093400,3295080,3985,3985,3985,3985,0
|
|
20231122,093300,3295080,3985,3985,3985,3985,769
|
|
20231122,093200,230615,3985,3985,3985,3985,0
|
|
20231122,093100,230615,3985,3985,3985,3985,1
|
|
20231122,093000,226630,3985,3985,3985,3985,0
|
|
20231122,092900,226630,3985,3985,3985,3985,0
|
|
20231122,092800,226630,3985,3985,3985,3985,0
|
|
20231122,092700,226630,3985,3985,3985,3985,0
|
|
20231122,092600,226630,3985,3985,3985,3985,1
|
|
20231122,092500,222645,3985,3980,3985,3980,2
|
|
20231122,092400,214680,3975,3975,3975,3975,0
|
|
20231122,092300,214680,3975,3975,3975,3975,0
|
|
20231122,092200,214680,3975,3975,3975,3975,0
|
|
20231122,092100,214680,3975,3975,3975,3975,0
|
|
20231122,092000,214680,3975,3975,3975,3975,15
|
|
20231122,091900,155055,3980,3980,3980,3980,5
|
|
20231122,091800,135155,3985,3985,3985,3985,0
|
|
20231122,091700,135155,3985,3985,3985,3985,0
|
|
20231122,091600,135155,3985,3985,3985,3985,0
|
|
20231122,091500,135155,3985,3985,3985,3985,0
|
|
20231122,091400,135155,3985,3985,3985,3985,0
|
|
20231122,091300,135155,3985,3985,3985,3985,0
|
|
20231122,091200,135155,3985,3985,3985,3985,10
|
|
20231122,091100,95305,3985,3985,3985,3985,0
|
|
20231122,091000,95305,3985,3985,3985,3985,0
|
|
20231122,090900,95305,3985,3985,3985,3985,0
|
|
20231122,090800,95305,3985,3985,3985,3985,0
|
|
20231122,090700,95305,3985,3985,3985,3985,0
|
|
20231122,090600,95305,3985,3985,3985,3985,1
|
|
20231122,090500,91320,3985,3985,3985,3985,9
|
|
20231122,090400,55455,4000,4000,4000,4000,0
|
|
20231122,090300,55455,4000,4000,4000,4000,0
|
|
20231122,090200,55455,4000,4000,4000,4000,0
|
|
20231122,090100,55455,4000,3995,4000,3995,6
|
|
20231122,090000,31480,3935,3935,3935,3935,8
|