627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192400,9717629,1541,1541,1541,1541,93
|
|
20241126,192300,9717629,1541,1541,1541,1541,0
|
|
20241126,192200,9717629,1541,1541,1541,1541,0
|
|
20241126,192100,9717629,1541,1541,1541,1541,0
|
|
20241126,192000,9717629,1541,1541,1541,1541,0
|
|
20241126,191900,9717629,1541,1541,1541,1541,0
|
|
20241126,191800,9717629,1541,1541,1541,1541,0
|
|
20241126,191700,9717629,1541,1541,1541,1541,0
|
|
20241126,191600,9717629,1541,1541,1541,1541,0
|
|
20241126,191500,9717629,1541,1541,1541,1541,0
|
|
20241126,191400,9717629,1541,1541,1541,1541,0
|
|
20241126,191300,9717629,1541,1541,1541,1541,0
|
|
20241126,191200,9717629,1541,1541,1541,1541,0
|
|
20241126,191100,9717629,1541,1541,1541,1541,0
|
|
20241126,191000,9717629,1541,1541,1541,1541,0
|
|
20241126,190900,9717629,1541,1541,1541,1541,0
|
|
20241126,190800,9717629,1541,1541,1541,1541,0
|
|
20241126,190700,9717629,1541,1541,1541,1541,0
|
|
20241126,190600,9717629,1541,1541,1541,1541,0
|
|
20241126,190500,9717629,1541,1541,1541,1541,0
|
|
20241126,190400,9717629,1541,1541,1541,1541,0
|
|
20241126,190300,9717629,1541,1541,1541,1541,0
|
|
20241126,190200,9717629,1541,1541,1541,1541,0
|
|
20241126,190100,9717629,1541,1541,1541,1541,0
|
|
20241126,190000,9717629,1541,1541,1541,1541,0
|
|
20241126,185900,9717629,1541,1541,1541,1541,0
|
|
20241126,185800,9717629,1541,1541,1541,1541,0
|
|
20241126,185700,9717629,1541,1541,1541,1541,0
|
|
20241126,185600,9717629,1541,1541,1541,1541,0
|
|
20241126,185500,9717629,1541,1541,1541,1541,0
|
|
20241126,185400,9717629,1541,1541,1541,1541,93
|
|
20241126,185300,9717629,1541,1541,1541,1541,0
|
|
20241126,185200,9717629,1541,1541,1541,1541,0
|
|
20241126,185100,9717629,1541,1541,1541,1541,0
|
|
20241126,185000,9717629,1541,1541,1541,1541,0
|
|
20241126,184900,9717629,1541,1541,1541,1541,0
|
|
20241126,184800,9717629,1541,1541,1541,1541,0
|
|
20241126,184700,9717629,1541,1541,1541,1541,0
|
|
20241126,184600,9717629,1541,1541,1541,1541,0
|
|
20241126,184500,9717629,1541,1541,1541,1541,0
|
|
20241126,184400,9717629,1541,1541,1541,1541,0
|
|
20241126,184300,9717629,1541,1541,1541,1541,0
|
|
20241126,184200,9717629,1541,1541,1541,1541,0
|
|
20241126,184100,9717629,1541,1541,1541,1541,0
|
|
20241126,184000,9717629,1541,1541,1541,1541,0
|
|
20241126,183900,9717629,1541,1541,1541,1541,0
|
|
20241126,183800,9717629,1541,1541,1541,1541,0
|
|
20241126,183700,9717629,1541,1541,1541,1541,0
|
|
20241126,183600,9717629,1541,1541,1541,1541,0
|
|
20241126,183500,9717629,1541,1541,1541,1541,0
|
|
20241126,183400,9717629,1541,1541,1541,1541,0
|
|
20241126,183300,9717629,1541,1541,1541,1541,0
|
|
20241126,183200,9717629,1541,1541,1541,1541,0
|
|
20241126,183100,9717629,1541,1541,1541,1541,0
|
|
20241126,183000,9717629,1541,1541,1541,1541,0
|
|
20241126,182900,9717629,1541,1541,1541,1541,0
|
|
20241126,182800,9717629,1541,1541,1541,1541,0
|
|
20241126,182700,9717629,1541,1541,1541,1541,0
|
|
20241126,182600,9717629,1541,1541,1541,1541,0
|
|
20241126,182500,9717629,1541,1541,1541,1541,0
|
|
20241126,182400,9717629,1541,1541,1541,1541,93
|
|
20241126,182300,9717629,1541,1541,1541,1541,0
|
|
20241126,182200,9717629,1541,1541,1541,1541,0
|
|
20241126,182100,9717629,1541,1541,1541,1541,0
|
|
20241126,182000,9717629,1541,1541,1541,1541,0
|
|
20241126,181900,9717629,1541,1541,1541,1541,0
|
|
20241126,181800,9717629,1541,1541,1541,1541,0
|
|
20241126,181700,9717629,1541,1541,1541,1541,0
|
|
20241126,181600,9717629,1541,1541,1541,1541,0
|
|
20241126,181500,9717629,1541,1541,1541,1541,0
|
|
20241126,181400,9717629,1541,1541,1541,1541,0
|
|
20241126,181300,9717629,1541,1541,1541,1541,0
|
|
20241126,181200,9717629,1541,1541,1541,1541,0
|
|
20241126,181100,9717629,1541,1541,1541,1541,0
|
|
20241126,181000,9717629,1541,1541,1541,1541,0
|
|
20241126,180900,9717629,1541,1541,1541,1541,0
|
|
20241126,180800,9717629,1541,1541,1541,1541,0
|
|
20241126,180700,9717629,1541,1541,1541,1541,0
|
|
20241126,180600,9717629,1541,1541,1541,1541,0
|
|
20241126,180500,9717629,1541,1541,1541,1541,0
|
|
20241126,180400,9717629,1541,1541,1541,1541,0
|
|
20241126,180300,9717629,1541,1541,1541,1541,0
|
|
20241126,180200,9717629,1541,1541,1541,1541,0
|
|
20241126,180100,9717629,1541,1541,1541,1541,0
|
|
20241126,180000,9717629,1541,1541,1541,1541,0
|
|
20241126,175900,9717629,1541,1541,1541,1541,0
|
|
20241126,175800,9717629,1541,1541,1541,1541,0
|
|
20241126,175700,9717629,1541,1541,1541,1541,0
|
|
20241126,175600,9717629,1541,1541,1541,1541,0
|
|
20241126,175500,9717629,1541,1541,1541,1541,0
|
|
20241126,175400,9717629,1541,1541,1541,1541,93
|
|
20241126,175300,9717629,1541,1541,1541,1541,0
|
|
20241126,175200,9717629,1541,1541,1541,1541,0
|
|
20241126,175100,9717629,1541,1541,1541,1541,0
|
|
20241126,175000,9717629,1541,1541,1541,1541,0
|
|
20241126,174900,9717629,1541,1541,1541,1541,0
|
|
20241126,174800,9717629,1541,1541,1541,1541,0
|
|
20241126,174700,9717629,1541,1541,1541,1541,0
|
|
20241126,174600,9717629,1541,1541,1541,1541,0
|
|
20241126,174500,9717629,1541,1541,1541,1541,0
|
|
20241126,174400,9717629,1541,1541,1541,1541,0
|
|
20241126,174300,9717629,1541,1541,1541,1541,0
|
|
20241126,174200,9717629,1541,1541,1541,1541,0
|
|
20241126,174100,9717629,1541,1541,1541,1541,0
|
|
20241126,174000,9717629,1541,1541,1541,1541,0
|
|
20241126,173900,9717629,1541,1541,1541,1541,0
|
|
20241126,173800,9717629,1541,1541,1541,1541,0
|
|
20241126,173700,9717629,1541,1541,1541,1541,0
|
|
20241126,173600,9717629,1541,1541,1541,1541,0
|
|
20241126,173500,9717629,1541,1541,1541,1541,0
|
|
20241126,173400,9717629,1541,1541,1541,1541,0
|
|
20241126,173300,9717629,1541,1541,1541,1541,0
|
|
20241126,173200,9717629,1541,1541,1541,1541,0
|
|
20241126,173100,9717629,1541,1541,1541,1541,0
|
|
20241126,173000,9717629,1541,1541,1541,1541,0
|
|
20241126,172900,9717629,1541,1541,1541,1541,0
|
|
20241126,172800,9717629,1541,1541,1541,1541,0
|
|
20241126,172700,9717629,1541,1541,1541,1541,0
|
|
20241126,172600,9717629,1541,1541,1541,1541,0
|
|
20241126,172500,9717629,1541,1541,1541,1541,0
|
|
20241126,172400,9717629,1541,1541,1541,1541,93
|
|
20241126,172300,9717629,1541,1541,1541,1541,0
|
|
20241126,172200,9717629,1541,1541,1541,1541,0
|
|
20241126,172100,9717629,1541,1541,1541,1541,0
|
|
20241126,172000,9717629,1541,1541,1541,1541,0
|
|
20241126,171900,9717629,1541,1541,1541,1541,0
|
|
20241126,171800,9717629,1541,1541,1541,1541,0
|
|
20241126,171700,9717629,1541,1541,1541,1541,0
|
|
20241126,171600,9717629,1541,1541,1541,1541,0
|
|
20241126,171500,9717629,1541,1541,1541,1541,0
|
|
20241126,171400,9717629,1541,1541,1541,1541,0
|
|
20241126,171300,9717629,1541,1541,1541,1541,0
|
|
20241126,171200,9717629,1541,1541,1541,1541,0
|
|
20241126,171100,9717629,1541,1541,1541,1541,0
|
|
20241126,171000,9717629,1541,1541,1541,1541,0
|
|
20241126,170900,9717629,1541,1541,1541,1541,0
|
|
20241126,170800,9717629,1541,1541,1541,1541,0
|
|
20241126,170700,9717629,1541,1541,1541,1541,0
|
|
20241126,170600,9717629,1541,1541,1541,1541,0
|
|
20241126,170500,9717629,1541,1541,1541,1541,0
|
|
20241126,170400,9717629,1541,1541,1541,1541,0
|
|
20241126,170300,9717629,1541,1541,1541,1541,0
|
|
20241126,170200,9717629,1541,1541,1541,1541,0
|
|
20241126,170100,9717629,1541,1541,1541,1541,0
|
|
20241126,170000,9717629,1541,1541,1541,1541,0
|
|
20241126,165900,9717629,1541,1541,1541,1541,0
|
|
20241126,165800,9717629,1541,1541,1541,1541,0
|
|
20241126,165700,9717629,1541,1541,1541,1541,0
|
|
20241126,165600,9717629,1541,1541,1541,1541,0
|
|
20241126,165500,9717629,1541,1541,1541,1541,0
|
|
20241126,165400,9717629,1541,1541,1541,1541,93
|
|
20241126,165300,9717629,1541,1541,1541,1541,0
|
|
20241126,165200,9717629,1541,1541,1541,1541,0
|
|
20241126,165100,9717629,1541,1541,1541,1541,0
|
|
20241126,165000,9717629,1541,1541,1541,1541,0
|
|
20241126,164900,9717629,1541,1541,1541,1541,0
|
|
20241126,164800,9717629,1541,1541,1541,1541,0
|
|
20241126,164700,9717629,1541,1541,1541,1541,0
|
|
20241126,164600,9717629,1541,1541,1541,1541,0
|
|
20241126,164500,9717629,1541,1541,1541,1541,0
|
|
20241126,164400,9717629,1541,1541,1541,1541,0
|
|
20241126,164300,9717629,1541,1541,1541,1541,0
|
|
20241126,164200,9717629,1541,1541,1541,1541,0
|
|
20241126,164100,9717629,1541,1541,1541,1541,0
|
|
20241126,164000,9717629,1541,1541,1541,1541,0
|
|
20241126,163900,9717629,1541,1541,1541,1541,0
|
|
20241126,163800,9717629,1541,1541,1541,1541,0
|
|
20241126,163700,9717629,1541,1541,1541,1541,0
|
|
20241126,163600,9717629,1541,1541,1541,1541,0
|
|
20241126,163500,9717629,1541,1541,1541,1541,0
|
|
20241126,163400,9717629,1541,1541,1541,1541,0
|
|
20241126,163300,9717629,1541,1541,1541,1541,0
|
|
20241126,163200,9717629,1541,1541,1541,1541,0
|
|
20241126,163100,9717629,1541,1541,1541,1541,0
|
|
20241126,163000,9717629,1541,1541,1541,1541,0
|
|
20241126,162900,9717629,1541,1541,1541,1541,0
|
|
20241126,162800,9717629,1541,1541,1541,1541,0
|
|
20241126,162700,9717629,1541,1541,1541,1541,0
|
|
20241126,162600,9717629,1541,1541,1541,1541,0
|
|
20241126,162500,9717629,1541,1541,1541,1541,0
|
|
20241126,162400,9717629,1541,1541,1541,1541,93
|
|
20241126,162300,9717629,1541,1541,1541,1541,0
|
|
20241126,162200,9717629,1541,1541,1541,1541,0
|
|
20241126,162100,9717629,1541,1541,1541,1541,0
|
|
20241126,162000,9717629,1541,1541,1541,1541,0
|
|
20241126,161900,9717629,1541,1541,1541,1541,0
|
|
20241126,161800,9717629,1541,1541,1541,1541,0
|
|
20241126,161700,9717629,1541,1541,1541,1541,0
|
|
20241126,161600,9717629,1541,1541,1541,1541,0
|
|
20241126,161500,9717629,1541,1541,1541,1541,0
|
|
20241126,161400,9717629,1541,1541,1541,1541,0
|
|
20241126,161300,9717629,1541,1541,1541,1541,0
|
|
20241126,161200,9717629,1541,1541,1541,1541,0
|
|
20241126,161100,9717629,1541,1541,1541,1541,0
|
|
20241126,161000,9717629,1541,1541,1541,1541,0
|
|
20241126,160900,9717629,1541,1541,1541,1541,0
|
|
20241126,160800,9717629,1541,1541,1541,1541,0
|
|
20241126,160700,9717629,1541,1541,1541,1541,0
|
|
20241126,160600,9717629,1541,1541,1541,1541,0
|
|
20241126,160500,9717629,1541,1541,1541,1541,0
|
|
20241126,160400,9717629,1541,1541,1541,1541,0
|
|
20241126,160300,9717629,1541,1541,1541,1541,0
|
|
20241126,160200,9717629,1541,1541,1541,1541,0
|
|
20241126,160100,9717629,1541,1541,1541,1541,0
|
|
20241126,160000,9717629,1541,1541,1541,1541,0
|
|
20241126,155900,9717629,1541,1541,1541,1541,0
|
|
20241126,155800,9717629,1541,1541,1541,1541,0
|
|
20241126,155700,9717629,1541,1541,1541,1541,0
|
|
20241126,155600,9717629,1541,1541,1541,1541,0
|
|
20241126,155500,9717629,1541,1541,1541,1541,0
|
|
20241126,155400,9717629,1541,1541,1541,1541,93
|
|
20241126,155300,9717629,1541,1541,1541,1541,0
|
|
20241126,155200,9717629,1541,1541,1541,1541,0
|
|
20241126,155100,9717629,1541,1541,1541,1541,0
|
|
20241126,155000,9717629,1541,1541,1541,1541,0
|
|
20241126,154900,9717629,1541,1541,1541,1541,0
|
|
20241126,154800,9717629,1541,1541,1541,1541,0
|
|
20241126,154700,9717629,1541,1541,1541,1541,0
|
|
20241126,154600,9717629,1541,1541,1541,1541,0
|
|
20241126,154500,9717629,1541,1541,1541,1541,0
|
|
20241126,154400,9717629,1541,1541,1541,1541,0
|
|
20241126,154300,9717629,1541,1541,1541,1541,0
|
|
20241126,154200,9717629,1541,1541,1541,1541,0
|
|
20241126,154100,9717629,1541,1541,1541,1541,0
|
|
20241126,154000,9717629,1541,1541,1541,1541,0
|
|
20241126,153900,9717629,1541,1541,1541,1541,0
|
|
20241126,153800,9717629,1541,1541,1541,1541,0
|
|
20241126,153700,9717629,1541,1541,1541,1541,0
|
|
20241126,153600,9717629,1541,1541,1541,1541,0
|
|
20241126,153500,9717629,1541,1541,1541,1541,0
|
|
20241126,153400,9717629,1541,1541,1541,1541,0
|
|
20241126,153300,9717629,1541,1541,1541,1541,0
|
|
20241126,153200,9717629,1541,1541,1541,1541,0
|
|
20241126,153100,9717629,1541,1541,1541,1541,0
|
|
20241126,153000,9717629,1541,1541,1541,1541,93
|
|
20241126,152900,9574316,1547,1547,1547,1547,0
|
|
20241126,152800,9574316,1547,1547,1547,1547,0
|
|
20241126,152700,9574316,1547,1547,1547,1547,0
|
|
20241126,152600,9574316,1547,1547,1547,1547,0
|
|
20241126,152500,9574316,1547,1547,1547,1547,0
|
|
20241126,152400,9574316,1547,1547,1547,1547,0
|
|
20241126,152300,9574316,1547,1547,1547,1547,0
|
|
20241126,152200,9574316,1547,1547,1547,1547,0
|
|
20241126,152100,9574316,1547,1547,1547,1547,0
|
|
20241126,152000,9574316,1547,1547,1547,1547,0
|
|
20241126,151900,9574316,1547,1547,1547,1547,0
|
|
20241126,151800,9574316,1547,1547,1547,1547,0
|
|
20241126,151700,9574316,1547,1547,1547,1547,0
|
|
20241126,151600,9574316,1547,1547,1547,1547,0
|
|
20241126,151500,9574316,1547,1547,1547,1547,1
|
|
20241126,151400,9572769,1547,1547,1547,1547,0
|
|
20241126,151300,9572769,1547,1547,1547,1547,0
|
|
20241126,151200,9572769,1547,1547,1547,1547,0
|
|
20241126,151100,9572769,1547,1547,1547,1547,0
|
|
20241126,151000,9572769,1547,1547,1547,1547,0
|
|
20241126,150900,9572769,1547,1547,1547,1547,0
|
|
20241126,150800,9572769,1547,1547,1547,1547,0
|
|
20241126,150700,9572769,1547,1547,1547,1547,0
|
|
20241126,150600,9572769,1547,1547,1547,1547,0
|
|
20241126,150500,9572769,1547,1547,1547,1547,0
|
|
20241126,150400,9572769,1547,1547,1547,1547,0
|
|
20241126,150300,9572769,1547,1547,1547,1547,0
|
|
20241126,150200,9572769,1547,1547,1547,1547,0
|
|
20241126,150100,9572769,1547,1547,1547,1547,0
|
|
20241126,150000,9572769,1547,1546,1547,1546,10
|
|
20241126,145900,9557308,1546,1546,1546,1546,1
|
|
20241126,145800,9555762,1545,1545,1545,1545,0
|
|
20241126,145700,9555762,1545,1545,1545,1545,0
|
|
20241126,145600,9555762,1545,1545,1545,1545,0
|
|
20241126,145500,9555762,1545,1545,1545,1545,1357
|
|
20241126,145400,7459197,1546,1546,1546,1546,77
|
|
20241126,145300,7340155,1545,1545,1545,1545,29
|
|
20241126,145200,7295350,1545,1545,1545,1545,0
|
|
20241126,145100,7295350,1545,1545,1545,1545,0
|
|
20241126,145000,7295350,1545,1545,1545,1545,102
|
|
20241126,144900,7137760,1546,1546,1546,1546,0
|
|
20241126,144800,7137760,1546,1546,1546,1546,0
|
|
20241126,144700,7137760,1546,1546,1546,1546,0
|
|
20241126,144600,7137760,1546,1546,1546,1546,0
|
|
20241126,144500,7137760,1546,1546,1546,1546,0
|
|
20241126,144400,7137760,1546,1546,1546,1546,0
|
|
20241126,144300,7137760,1546,1546,1546,1546,0
|
|
20241126,144200,7137760,1546,1546,1546,1546,100
|
|
20241126,144100,6983160,1546,1546,1546,1546,0
|
|
20241126,144000,6983160,1546,1546,1546,1546,0
|
|
20241126,143900,6983160,1546,1546,1546,1546,0
|
|
20241126,143800,6983160,1546,1546,1546,1546,0
|
|
20241126,143700,6983160,1546,1546,1546,1546,0
|
|
20241126,143600,6983160,1546,1546,1546,1546,100
|
|
20241126,143500,6828560,1546,1546,1546,1546,0
|
|
20241126,143400,6828560,1546,1546,1546,1546,0
|
|
20241126,143300,6828560,1546,1546,1546,1546,0
|
|
20241126,143200,6828560,1546,1546,1546,1546,0
|
|
20241126,143100,6828560,1546,1546,1546,1546,0
|
|
20241126,143000,6828560,1546,1546,1546,1546,0
|
|
20241126,142900,6828560,1546,1546,1546,1546,0
|
|
20241126,142800,6828560,1546,1546,1546,1546,0
|
|
20241126,142700,6828560,1546,1546,1546,1546,0
|
|
20241126,142600,6828560,1546,1546,1546,1546,0
|
|
20241126,142500,6828560,1546,1546,1546,1546,0
|
|
20241126,142400,6828560,1546,1546,1546,1546,0
|
|
20241126,142300,6828560,1546,1546,1546,1546,0
|
|
20241126,142200,6828560,1546,1546,1546,1546,0
|
|
20241126,142100,6828560,1546,1546,1546,1546,0
|
|
20241126,142000,6828560,1546,1546,1546,1546,0
|
|
20241126,141900,6828560,1546,1546,1546,1546,0
|
|
20241126,141800,6828560,1546,1546,1546,1546,0
|
|
20241126,141700,6828560,1546,1546,1546,1546,0
|
|
20241126,141600,6828560,1546,1546,1546,1546,0
|
|
20241126,141500,6828560,1546,1546,1546,1546,0
|
|
20241126,141400,6828560,1546,1546,1546,1546,0
|
|
20241126,141300,6828560,1546,1546,1546,1546,2
|
|
20241126,141200,6825468,1545,1545,1545,1545,0
|
|
20241126,141100,6825468,1545,1545,1545,1545,0
|
|
20241126,141000,6825468,1545,1545,1545,1545,0
|
|
20241126,140900,6825468,1545,1545,1545,1545,0
|
|
20241126,140800,6825468,1545,1545,1545,1545,0
|
|
20241126,140700,6825468,1545,1545,1545,1545,0
|
|
20241126,140600,6825468,1545,1545,1545,1545,0
|
|
20241126,140500,6825468,1545,1545,1545,1545,0
|
|
20241126,140400,6825468,1545,1545,1545,1545,0
|
|
20241126,140300,6825468,1545,1545,1545,1545,0
|
|
20241126,140200,6825468,1545,1545,1545,1545,0
|
|
20241126,140100,6825468,1545,1545,1545,1545,0
|
|
20241126,140000,6825468,1545,1545,1545,1545,0
|
|
20241126,135900,6825468,1545,1545,1545,1545,0
|
|
20241126,135800,6825468,1545,1545,1545,1545,0
|
|
20241126,135700,6825468,1545,1545,1545,1545,0
|
|
20241126,135600,6825468,1545,1545,1545,1545,0
|
|
20241126,135500,6825468,1545,1545,1545,1545,0
|
|
20241126,135400,6825468,1545,1545,1545,1545,1
|
|
20241126,135300,6823923,1544,1544,1544,1544,0
|
|
20241126,135200,6823923,1544,1544,1544,1544,0
|
|
20241126,135100,6823923,1544,1544,1544,1544,0
|
|
20241126,135000,6823923,1544,1544,1544,1544,0
|
|
20241126,134900,6823923,1544,1544,1544,1544,0
|
|
20241126,134800,6823923,1544,1544,1544,1544,0
|
|
20241126,134700,6823923,1544,1544,1544,1544,0
|
|
20241126,134600,6823923,1544,1544,1544,1544,0
|
|
20241126,134500,6823923,1544,1544,1544,1544,0
|
|
20241126,134400,6823923,1544,1544,1544,1544,0
|
|
20241126,134300,6823923,1544,1544,1544,1544,0
|
|
20241126,134200,6823923,1544,1544,1544,1544,0
|
|
20241126,134100,6823923,1544,1544,1544,1544,0
|
|
20241126,134000,6823923,1544,1544,1544,1544,0
|
|
20241126,133900,6823923,1544,1544,1544,1544,0
|
|
20241126,133800,6823923,1544,1544,1544,1544,0
|
|
20241126,133700,6823923,1544,1544,1544,1544,0
|
|
20241126,133600,6823923,1544,1544,1544,1544,0
|
|
20241126,133500,6823923,1544,1544,1544,1544,0
|
|
20241126,133400,6823923,1544,1544,1544,1544,0
|
|
20241126,133300,6823923,1544,1544,1544,1544,0
|
|
20241126,133200,6823923,1544,1544,1544,1544,0
|
|
20241126,133100,6823923,1544,1544,1544,1544,0
|
|
20241126,133000,6823923,1544,1544,1544,1544,0
|
|
20241126,132900,6823923,1544,1544,1544,1544,0
|
|
20241126,132800,6823923,1544,1544,1544,1544,0
|
|
20241126,132700,6823923,1544,1544,1544,1544,0
|
|
20241126,132600,6823923,1544,1544,1544,1544,0
|
|
20241126,132500,6823923,1544,1544,1544,1544,0
|
|
20241126,132400,6823923,1544,1544,1544,1544,0
|
|
20241126,132300,6823923,1544,1544,1544,1544,0
|
|
20241126,132200,6823923,1544,1544,1544,1544,0
|
|
20241126,132100,6823923,1544,1544,1544,1544,0
|
|
20241126,132000,6823923,1544,1544,1544,1544,0
|
|
20241126,131900,6823923,1544,1544,1544,1544,0
|
|
20241126,131800,6823923,1544,1544,1544,1544,0
|
|
20241126,131700,6823923,1544,1544,1544,1544,0
|
|
20241126,131600,6823923,1544,1544,1544,1544,0
|
|
20241126,131500,6823923,1544,1544,1544,1544,0
|
|
20241126,131400,6823923,1544,1544,1544,1544,0
|
|
20241126,131300,6823923,1544,1544,1544,1544,0
|
|
20241126,131200,6823923,1544,1544,1544,1544,150
|
|
20241126,131100,6592323,1546,1546,1546,1546,0
|
|
20241126,131000,6592323,1546,1546,1546,1546,0
|
|
20241126,130900,6592323,1546,1546,1546,1546,0
|
|
20241126,130800,6592323,1546,1546,1546,1546,0
|
|
20241126,130700,6592323,1546,1546,1546,1546,0
|
|
20241126,130600,6592323,1546,1546,1546,1546,0
|
|
20241126,130500,6592323,1546,1546,1546,1546,0
|
|
20241126,130400,6592323,1546,1546,1546,1546,0
|
|
20241126,130300,6592323,1546,1546,1546,1546,0
|
|
20241126,130200,6592323,1546,1546,1546,1546,0
|
|
20241126,130100,6592323,1546,1546,1546,1546,0
|
|
20241126,130000,6592323,1546,1546,1546,1546,0
|
|
20241126,125900,6592323,1546,1546,1546,1546,0
|
|
20241126,125800,6592323,1546,1546,1546,1546,0
|
|
20241126,125700,6592323,1546,1546,1546,1546,0
|
|
20241126,125600,6592323,1546,1546,1546,1546,0
|
|
20241126,125500,6592323,1546,1546,1546,1546,0
|
|
20241126,125400,6592323,1546,1546,1546,1546,0
|
|
20241126,125300,6592323,1546,1546,1546,1546,0
|
|
20241126,125200,6592323,1546,1546,1546,1546,0
|
|
20241126,125100,6592323,1546,1546,1546,1546,0
|
|
20241126,125000,6592323,1546,1546,1546,1546,0
|
|
20241126,124900,6592323,1546,1546,1546,1546,0
|
|
20241126,124800,6592323,1546,1546,1546,1546,0
|
|
20241126,124700,6592323,1546,1546,1546,1546,0
|
|
20241126,124600,6592323,1546,1546,1546,1546,0
|
|
20241126,124500,6592323,1546,1546,1546,1546,0
|
|
20241126,124400,6592323,1546,1546,1546,1546,0
|
|
20241126,124300,6592323,1546,1546,1546,1546,0
|
|
20241126,124200,6592323,1546,1546,1546,1546,153
|
|
20241126,124100,6355785,1542,1542,1542,1542,0
|
|
20241126,124000,6355785,1542,1542,1542,1542,0
|
|
20241126,123900,6355785,1542,1542,1542,1542,0
|
|
20241126,123800,6355785,1542,1542,1542,1542,1
|
|
20241126,123700,6354243,1546,1546,1546,1546,5
|
|
20241126,123600,6346513,1541,1541,1541,1541,0
|
|
20241126,123500,6346513,1541,1541,1541,1541,0
|
|
20241126,123400,6346513,1541,1541,1541,1541,0
|
|
20241126,123300,6346513,1541,1541,1541,1541,0
|
|
20241126,123200,6346513,1541,1541,1541,1541,0
|
|
20241126,123100,6346513,1541,1541,1541,1541,0
|
|
20241126,123000,6346513,1541,1541,1541,1541,0
|
|
20241126,122900,6346513,1541,1541,1541,1541,0
|
|
20241126,122800,6346513,1541,1541,1541,1541,0
|
|
20241126,122700,6346513,1541,1541,1541,1541,0
|
|
20241126,122600,6346513,1541,1541,1541,1541,0
|
|
20241126,122500,6346513,1541,1541,1541,1541,0
|
|
20241126,122400,6346513,1541,1541,1541,1541,0
|
|
20241126,122300,6346513,1541,1541,1541,1541,0
|
|
20241126,122200,6346513,1541,1541,1541,1541,0
|
|
20241126,122100,6346513,1541,1541,1541,1541,0
|
|
20241126,122000,6346513,1541,1541,1541,1541,0
|
|
20241126,121900,6346513,1541,1541,1541,1541,0
|
|
20241126,121800,6346513,1541,1541,1541,1541,0
|
|
20241126,121700,6346513,1541,1541,1541,1541,0
|
|
20241126,121600,6346513,1541,1541,1541,1541,0
|
|
20241126,121500,6346513,1541,1541,1541,1541,0
|
|
20241126,121400,6346513,1541,1541,1541,1541,0
|
|
20241126,121300,6346513,1541,1541,1541,1541,0
|
|
20241126,121200,6346513,1541,1541,1541,1541,0
|
|
20241126,121100,6346513,1541,1541,1541,1541,0
|
|
20241126,121000,6346513,1541,1541,1541,1541,0
|
|
20241126,120900,6346513,1541,1541,1541,1541,0
|
|
20241126,120800,6346513,1541,1541,1541,1541,0
|
|
20241126,120700,6346513,1541,1541,1541,1541,0
|
|
20241126,120600,6346513,1541,1541,1541,1541,0
|
|
20241126,120500,6346513,1541,1541,1541,1541,0
|
|
20241126,120400,6346513,1541,1541,1541,1541,0
|
|
20241126,120300,6346513,1541,1541,1541,1541,0
|
|
20241126,120200,6346513,1541,1541,1541,1541,0
|
|
20241126,120100,6346513,1541,1541,1541,1541,0
|
|
20241126,120000,6346513,1541,1541,1541,1541,0
|
|
20241126,115900,6346513,1541,1541,1541,1541,0
|
|
20241126,115800,6346513,1541,1541,1541,1541,0
|
|
20241126,115700,6346513,1541,1541,1541,1541,0
|
|
20241126,115600,6346513,1541,1541,1541,1541,0
|
|
20241126,115500,6346513,1541,1541,1541,1541,0
|
|
20241126,115400,6346513,1541,1541,1541,1541,0
|
|
20241126,115300,6346513,1541,1541,1541,1541,0
|
|
20241126,115200,6346513,1541,1541,1541,1541,0
|
|
20241126,115100,6346513,1541,1541,1541,1541,0
|
|
20241126,115000,6346513,1541,1541,1541,1541,0
|
|
20241126,114900,6346513,1541,1541,1541,1541,0
|
|
20241126,114800,6346513,1541,1541,1541,1541,0
|
|
20241126,114700,6346513,1541,1541,1541,1541,0
|
|
20241126,114600,6346513,1541,1541,1541,1541,0
|
|
20241126,114500,6346513,1541,1541,1541,1541,0
|
|
20241126,114400,6346513,1541,1541,1541,1541,36
|
|
20241126,114300,6291037,1534,1534,1534,1534,0
|
|
20241126,114200,6291037,1534,1534,1534,1534,0
|
|
20241126,114100,6291037,1534,1534,1534,1534,0
|
|
20241126,114000,6291037,1534,1534,1534,1534,0
|
|
20241126,113900,6291037,1534,1534,1534,1534,0
|
|
20241126,113800,6291037,1534,1534,1534,1534,0
|
|
20241126,113700,6291037,1534,1534,1534,1534,0
|
|
20241126,113600,6291037,1534,1534,1534,1534,0
|
|
20241126,113500,6291037,1534,1534,1534,1534,0
|
|
20241126,113400,6291037,1534,1534,1534,1534,0
|
|
20241126,113300,6291037,1534,1534,1534,1534,0
|
|
20241126,113200,6291037,1534,1534,1534,1534,0
|
|
20241126,113100,6291037,1534,1534,1534,1534,0
|
|
20241126,113000,6291037,1534,1534,1534,1534,0
|
|
20241126,112900,6291037,1534,1535,1535,1534,40
|
|
20241126,112800,6229670,1535,1536,1536,1535,100
|
|
20241126,112700,6076108,1536,1536,1536,1536,0
|
|
20241126,112600,6076108,1536,1536,1536,1536,0
|
|
20241126,112500,6076108,1536,1536,1536,1536,0
|
|
20241126,112400,6076108,1536,1536,1536,1536,0
|
|
20241126,112300,6076108,1536,1536,1536,1536,0
|
|
20241126,112200,6076108,1536,1536,1536,1536,0
|
|
20241126,112100,6076108,1536,1536,1536,1536,0
|
|
20241126,112000,6076108,1536,1536,1536,1536,0
|
|
20241126,111900,6076108,1536,1536,1536,1536,0
|
|
20241126,111800,6076108,1536,1536,1536,1536,0
|
|
20241126,111700,6076108,1536,1536,1536,1536,0
|
|
20241126,111600,6076108,1536,1547,1547,1536,2
|
|
20241126,111500,6073025,1547,1547,1547,1547,0
|
|
20241126,111400,6073025,1547,1547,1547,1547,0
|
|
20241126,111300,6073025,1547,1547,1547,1547,0
|
|
20241126,111200,6073025,1547,1547,1547,1547,0
|
|
20241126,111100,6073025,1547,1547,1547,1547,0
|
|
20241126,111000,6073025,1547,1547,1547,1547,0
|
|
20241126,110900,6073025,1547,1547,1547,1547,0
|
|
20241126,110800,6073025,1547,1547,1547,1547,1
|
|
20241126,110700,6071478,1535,1535,1535,1535,0
|
|
20241126,110600,6071478,1535,1535,1535,1535,0
|
|
20241126,110500,6071478,1535,1547,1547,1535,2
|
|
20241126,110400,6068396,1547,1547,1547,1547,0
|
|
20241126,110300,6068396,1547,1547,1547,1547,0
|
|
20241126,110200,6068396,1547,1547,1547,1547,9
|
|
20241126,110100,6054473,1547,1547,1547,1547,0
|
|
20241126,110000,6054473,1547,1547,1547,1547,0
|
|
20241126,105900,6054473,1547,1547,1547,1547,0
|
|
20241126,105800,6054473,1547,1547,1547,1547,0
|
|
20241126,105700,6054473,1547,1547,1547,1547,0
|
|
20241126,105600,6054473,1547,1547,1547,1547,0
|
|
20241126,105500,6054473,1547,1547,1547,1547,0
|
|
20241126,105400,6054473,1547,1547,1547,1547,0
|
|
20241126,105300,6054473,1547,1547,1547,1547,0
|
|
20241126,105200,6054473,1547,1547,1547,1547,0
|
|
20241126,105100,6054473,1547,1547,1547,1547,0
|
|
20241126,105000,6054473,1547,1547,1547,1547,0
|
|
20241126,104900,6054473,1547,1547,1547,1547,0
|
|
20241126,104800,6054473,1547,1547,1547,1547,0
|
|
20241126,104700,6054473,1547,1547,1547,1547,650
|
|
20241126,104600,5048923,1547,1547,1547,1547,0
|
|
20241126,104500,5048923,1547,1547,1547,1547,0
|
|
20241126,104400,5048923,1547,1547,1547,1547,0
|
|
20241126,104300,5048923,1547,1546,1547,1546,722
|
|
20241126,104200,3932211,1546,1546,1546,1546,0
|
|
20241126,104100,3932211,1546,1546,1546,1546,0
|
|
20241126,104000,3932211,1546,1546,1546,1546,0
|
|
20241126,103900,3932211,1546,1546,1546,1546,0
|
|
20241126,103800,3932211,1546,1546,1546,1546,0
|
|
20241126,103700,3932211,1546,1546,1546,1546,0
|
|
20241126,103600,3932211,1546,1546,1546,1546,0
|
|
20241126,103500,3932211,1546,1546,1546,1546,0
|
|
20241126,103400,3932211,1546,1546,1546,1546,0
|
|
20241126,103300,3932211,1546,1546,1546,1546,0
|
|
20241126,103200,3932211,1546,1546,1546,1546,0
|
|
20241126,103100,3932211,1546,1546,1546,1546,0
|
|
20241126,103000,3932211,1546,1546,1546,1546,0
|
|
20241126,102900,3932211,1546,1546,1546,1546,5
|
|
20241126,102800,3924481,1534,1534,1534,1534,0
|
|
20241126,102700,3924481,1534,1534,1534,1534,0
|
|
20241126,102600,3924481,1534,1534,1534,1534,1000
|
|
20241126,102500,2390481,1533,1533,1533,1533,0
|
|
20241126,102400,2390481,1533,1533,1533,1533,0
|
|
20241126,102300,2390481,1533,1533,1533,1533,0
|
|
20241126,102200,2390481,1533,1533,1533,1533,0
|
|
20241126,102100,2390481,1533,1533,1533,1533,0
|
|
20241126,102000,2390481,1533,1533,1533,1533,0
|
|
20241126,101900,2390481,1533,1533,1533,1533,0
|
|
20241126,101800,2390481,1533,1533,1533,1533,0
|
|
20241126,101700,2390481,1533,1533,1533,1533,0
|
|
20241126,101600,2390481,1533,1533,1533,1533,0
|
|
20241126,101500,2390481,1533,1533,1533,1533,0
|
|
20241126,101400,2390481,1533,1533,1533,1533,0
|
|
20241126,101300,2390481,1533,1533,1533,1533,0
|
|
20241126,101200,2390481,1533,1533,1533,1533,0
|
|
20241126,101100,2390481,1533,1533,1533,1533,0
|
|
20241126,101000,2390481,1533,1533,1533,1533,0
|
|
20241126,100900,2390481,1533,1533,1533,1533,0
|
|
20241126,100800,2390481,1533,1533,1533,1533,0
|
|
20241126,100700,2390481,1533,1533,1533,1533,0
|
|
20241126,100600,2390481,1533,1533,1533,1533,0
|
|
20241126,100500,2390481,1533,1533,1533,1533,0
|
|
20241126,100400,2390481,1533,1533,1533,1533,128
|
|
20241126,100300,2194257,1533,1533,1533,1533,0
|
|
20241126,100200,2194257,1533,1533,1533,1533,0
|
|
20241126,100100,2194257,1533,1533,1533,1533,0
|
|
20241126,100000,2194257,1533,1533,1533,1533,0
|
|
20241126,095900,2194257,1533,1533,1533,1533,0
|
|
20241126,095800,2194257,1533,1533,1533,1533,0
|
|
20241126,095700,2194257,1533,1533,1533,1533,0
|
|
20241126,095600,2194257,1533,1533,1533,1533,0
|
|
20241126,095500,2194257,1533,1533,1533,1533,0
|
|
20241126,095400,2194257,1533,1533,1533,1533,0
|
|
20241126,095300,2194257,1533,1533,1533,1533,0
|
|
20241126,095200,2194257,1533,1533,1533,1533,0
|
|
20241126,095100,2194257,1533,1533,1533,1533,0
|
|
20241126,095000,2194257,1533,1533,1533,1533,0
|
|
20241126,094900,2194257,1533,1533,1533,1533,0
|
|
20241126,094800,2194257,1533,1533,1533,1533,0
|
|
20241126,094700,2194257,1533,1533,1533,1533,0
|
|
20241126,094600,2194257,1533,1533,1533,1533,0
|
|
20241126,094500,2194257,1533,1533,1533,1533,0
|
|
20241126,094400,2194257,1533,1533,1533,1533,0
|
|
20241126,094300,2194257,1533,1533,1533,1533,0
|
|
20241126,094200,2194257,1533,1533,1533,1533,0
|
|
20241126,094100,2194257,1533,1533,1533,1533,0
|
|
20241126,094000,2194257,1533,1533,1533,1533,0
|
|
20241126,093900,2194257,1533,1533,1533,1533,0
|
|
20241126,093800,2194257,1533,1534,1534,1533,876
|
|
20241126,093700,850474,1534,1548,1548,1534,68
|
|
20241126,093600,746148,1548,1548,1548,1548,0
|
|
20241126,093500,746148,1548,1548,1548,1548,2
|
|
20241126,093400,743052,1548,1548,1548,1548,2
|
|
20241126,093300,739956,1548,1548,1548,1548,2
|
|
20241126,093200,736860,1548,1548,1548,1548,2
|
|
20241126,093100,733764,1548,1548,1548,1548,2
|
|
20241126,093000,730668,1548,1534,1548,1534,8
|
|
20241126,092900,718368,1548,1548,1548,1548,2
|
|
20241126,092800,715272,1548,1548,1548,1548,2
|
|
20241126,092700,712176,1548,1548,1548,1548,2
|
|
20241126,092600,709080,1532,1548,1548,1532,3
|
|
20241126,092500,704452,1548,1548,1548,1548,4
|
|
20241126,092400,698260,1548,1548,1548,1548,0
|
|
20241126,092300,698260,1548,1548,1548,1548,2
|
|
20241126,092200,695164,1548,1548,1548,1548,2
|
|
20241126,092100,692068,1548,1548,1548,1548,2
|
|
20241126,092000,688972,1548,1548,1548,1548,2
|
|
20241126,091900,685876,1548,1548,1548,1548,2
|
|
20241126,091800,682780,1548,1548,1548,1548,2
|
|
20241126,091700,679684,1547,1547,1547,1547,2
|
|
20241126,091600,676590,1547,1547,1547,1547,0
|
|
20241126,091500,676590,1547,1547,1547,1547,2
|
|
20241126,091400,673496,1547,1547,1547,1547,2
|
|
20241126,091300,670402,1547,1547,1547,1547,2
|
|
20241126,091200,667308,1547,1547,1547,1547,2
|
|
20241126,091100,664214,1547,1547,1547,1547,2
|
|
20241126,091000,661120,1547,1547,1547,1547,2
|
|
20241126,090900,658026,1547,1547,1547,1547,2
|
|
20241126,090800,654932,1547,1547,1547,1547,2
|
|
20241126,090700,651838,1546,1546,1546,1546,2
|
|
20241126,090600,648746,1546,1546,1546,1546,2
|
|
20241126,090500,645654,1546,1546,1546,1546,2
|
|
20241126,090400,642562,1546,1546,1546,1546,2
|
|
20241126,090300,639470,1546,1546,1546,1546,2
|
|
20241126,090200,636378,1546,1546,1546,1530,81
|
|
20241126,090100,512385,1547,1547,1547,1547,2
|
|
20241126,090000,509291,1547,1548,1548,1547,242
|