592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,184900,216221738,1015,1015,1015,1015,9137
|
|
20241125,184800,216221738,1015,1015,1015,1015,0
|
|
20241125,184700,216221738,1015,1015,1015,1015,0
|
|
20241125,184600,216221738,1015,1015,1015,1015,0
|
|
20241125,184500,216221738,1015,1015,1015,1015,0
|
|
20241125,184400,216221738,1015,1015,1015,1015,0
|
|
20241125,184300,216221738,1015,1015,1015,1015,0
|
|
20241125,184200,216221738,1015,1015,1015,1015,0
|
|
20241125,184100,216221738,1015,1015,1015,1015,0
|
|
20241125,184000,216221738,1015,1015,1015,1015,0
|
|
20241125,183900,216221738,1015,1015,1015,1015,0
|
|
20241125,183800,216221738,1015,1015,1015,1015,0
|
|
20241125,183700,216221738,1015,1015,1015,1015,0
|
|
20241125,183600,216221738,1015,1015,1015,1015,0
|
|
20241125,183500,216221738,1015,1015,1015,1015,0
|
|
20241125,183400,216221738,1015,1015,1015,1015,0
|
|
20241125,183300,216221738,1015,1015,1015,1015,0
|
|
20241125,183200,216221738,1015,1015,1015,1015,0
|
|
20241125,183100,216221738,1015,1015,1015,1015,0
|
|
20241125,183000,216221738,1015,1015,1015,1015,0
|
|
20241125,182900,216221738,1015,1015,1015,1015,0
|
|
20241125,182800,216221738,1015,1015,1015,1015,0
|
|
20241125,182700,216221738,1015,1015,1015,1015,0
|
|
20241125,182600,216221738,1015,1015,1015,1015,0
|
|
20241125,182500,216221738,1015,1015,1015,1015,0
|
|
20241125,182400,216221738,1015,1015,1015,1015,0
|
|
20241125,182300,216221738,1015,1015,1015,1015,0
|
|
20241125,182200,216221738,1015,1015,1015,1015,0
|
|
20241125,182100,216221738,1015,1015,1015,1015,0
|
|
20241125,182000,216221738,1015,1015,1015,1015,0
|
|
20241125,181900,216221738,1015,1015,1015,1015,9137
|
|
20241125,181800,216221738,1015,1015,1015,1015,0
|
|
20241125,181700,216221738,1015,1015,1015,1015,0
|
|
20241125,181600,216221738,1015,1015,1015,1015,0
|
|
20241125,181500,216221738,1015,1015,1015,1015,0
|
|
20241125,181400,216221738,1015,1015,1015,1015,0
|
|
20241125,181300,216221738,1015,1015,1015,1015,0
|
|
20241125,181200,216221738,1015,1015,1015,1015,0
|
|
20241125,181100,216221738,1015,1015,1015,1015,0
|
|
20241125,181000,216221738,1015,1015,1015,1015,0
|
|
20241125,180900,216221738,1015,1015,1015,1015,0
|
|
20241125,180800,216221738,1015,1015,1015,1015,0
|
|
20241125,180700,216221738,1015,1015,1015,1015,0
|
|
20241125,180600,216221738,1015,1015,1015,1015,0
|
|
20241125,180500,216221738,1015,1015,1015,1015,0
|
|
20241125,180400,216221738,1015,1015,1015,1015,0
|
|
20241125,180300,216221738,1015,1015,1015,1015,0
|
|
20241125,180200,216221738,1015,1015,1015,1015,0
|
|
20241125,180100,216221738,1015,1015,1015,1015,0
|
|
20241125,180000,216221738,1015,1015,1015,1015,0
|
|
20241125,175900,216221738,1015,1015,1015,1015,0
|
|
20241125,175800,216221738,1015,1015,1015,1015,0
|
|
20241125,175700,216221738,1015,1015,1015,1015,0
|
|
20241125,175600,216221738,1015,1015,1015,1015,0
|
|
20241125,175500,216221738,1015,1015,1015,1015,0
|
|
20241125,175400,216221738,1015,1015,1015,1015,0
|
|
20241125,175300,216221738,1015,1015,1015,1015,0
|
|
20241125,175200,216221738,1015,1015,1015,1015,0
|
|
20241125,175100,216221738,1015,1015,1015,1015,0
|
|
20241125,175000,216221738,1015,1015,1015,1015,0
|
|
20241125,174900,216221738,1015,1015,1015,1015,9137
|
|
20241125,174800,216221738,1015,1015,1015,1015,0
|
|
20241125,174700,216221738,1015,1015,1015,1015,0
|
|
20241125,174600,216221738,1015,1015,1015,1015,0
|
|
20241125,174500,216221738,1015,1015,1015,1015,0
|
|
20241125,174400,216221738,1015,1015,1015,1015,0
|
|
20241125,174300,216221738,1015,1015,1015,1015,0
|
|
20241125,174200,216221738,1015,1015,1015,1015,0
|
|
20241125,174100,216221738,1015,1015,1015,1015,0
|
|
20241125,174000,216221738,1015,1015,1015,1015,0
|
|
20241125,173900,216221738,1015,1015,1015,1015,0
|
|
20241125,173800,216221738,1015,1015,1015,1015,0
|
|
20241125,173700,216221738,1015,1015,1015,1015,0
|
|
20241125,173600,216221738,1015,1015,1015,1015,0
|
|
20241125,173500,216221738,1015,1015,1015,1015,0
|
|
20241125,173400,216221738,1015,1015,1015,1015,0
|
|
20241125,173300,216221738,1015,1015,1015,1015,0
|
|
20241125,173200,216221738,1015,1015,1015,1015,0
|
|
20241125,173100,216221738,1015,1015,1015,1015,0
|
|
20241125,173000,216221738,1015,1015,1015,1015,0
|
|
20241125,172900,216221738,1015,1015,1015,1015,0
|
|
20241125,172800,216221738,1015,1015,1015,1015,0
|
|
20241125,172700,216221738,1015,1015,1015,1015,0
|
|
20241125,172600,216221738,1015,1015,1015,1015,0
|
|
20241125,172500,216221738,1015,1015,1015,1015,0
|
|
20241125,172400,216221738,1015,1015,1015,1015,0
|
|
20241125,172300,216221738,1015,1015,1015,1015,0
|
|
20241125,172200,216221738,1015,1015,1015,1015,0
|
|
20241125,172100,216221738,1015,1015,1015,1015,0
|
|
20241125,172000,216221738,1015,1015,1015,1015,0
|
|
20241125,171900,216221738,1015,1015,1015,1015,9137
|
|
20241125,171800,216221738,1015,1015,1015,1015,0
|
|
20241125,171700,216221738,1015,1015,1015,1015,0
|
|
20241125,171600,216221738,1015,1015,1015,1015,0
|
|
20241125,171500,216221738,1015,1015,1015,1015,0
|
|
20241125,171400,216221738,1015,1015,1015,1015,0
|
|
20241125,171300,216221738,1015,1015,1015,1015,0
|
|
20241125,171200,216221738,1015,1015,1015,1015,0
|
|
20241125,171100,216221738,1015,1015,1015,1015,0
|
|
20241125,171000,216221738,1015,1015,1015,1015,0
|
|
20241125,170900,216221738,1015,1015,1015,1015,0
|
|
20241125,170800,216221738,1015,1015,1015,1015,0
|
|
20241125,170700,216221738,1015,1015,1015,1015,0
|
|
20241125,170600,216221738,1015,1015,1015,1015,0
|
|
20241125,170500,216221738,1015,1015,1015,1015,0
|
|
20241125,170400,216221738,1015,1015,1015,1015,0
|
|
20241125,170300,216221738,1015,1015,1015,1015,0
|
|
20241125,170200,216221738,1015,1015,1015,1015,0
|
|
20241125,170100,216221738,1015,1015,1015,1015,0
|
|
20241125,170000,216221738,1015,1015,1015,1015,0
|
|
20241125,165900,216221738,1015,1015,1015,1015,0
|
|
20241125,165800,216221738,1015,1015,1015,1015,0
|
|
20241125,165700,216221738,1015,1015,1015,1015,0
|
|
20241125,165600,216221738,1015,1015,1015,1015,0
|
|
20241125,165500,216221738,1015,1015,1015,1015,0
|
|
20241125,165400,216221738,1015,1015,1015,1015,0
|
|
20241125,165300,216221738,1015,1015,1015,1015,0
|
|
20241125,165200,216221738,1015,1015,1015,1015,0
|
|
20241125,165100,216221738,1015,1015,1015,1015,0
|
|
20241125,165000,216221738,1015,1015,1015,1015,0
|
|
20241125,164900,216221738,1015,1015,1015,1015,9137
|
|
20241125,164800,216221738,1015,1015,1015,1015,0
|
|
20241125,164700,216221738,1015,1015,1015,1015,0
|
|
20241125,164600,216221738,1015,1015,1015,1015,0
|
|
20241125,164500,216221738,1015,1015,1015,1015,0
|
|
20241125,164400,216221738,1015,1015,1015,1015,0
|
|
20241125,164300,216221738,1015,1015,1015,1015,0
|
|
20241125,164200,216221738,1015,1015,1015,1015,0
|
|
20241125,164100,216221738,1015,1015,1015,1015,0
|
|
20241125,164000,216221738,1015,1015,1015,1015,0
|
|
20241125,163900,216221738,1015,1015,1015,1015,0
|
|
20241125,163800,216221738,1015,1015,1015,1015,0
|
|
20241125,163700,216221738,1015,1015,1015,1015,0
|
|
20241125,163600,216221738,1015,1015,1015,1015,0
|
|
20241125,163500,216221738,1015,1015,1015,1015,0
|
|
20241125,163400,216221738,1015,1015,1015,1015,0
|
|
20241125,163300,216221738,1015,1015,1015,1015,0
|
|
20241125,163200,216221738,1015,1015,1015,1015,0
|
|
20241125,163100,216221738,1015,1015,1015,1015,0
|
|
20241125,163000,216221738,1015,1015,1015,1015,0
|
|
20241125,162900,216221738,1015,1015,1015,1015,0
|
|
20241125,162800,216221738,1015,1015,1015,1015,0
|
|
20241125,162700,216221738,1015,1015,1015,1015,0
|
|
20241125,162600,216221738,1015,1015,1015,1015,0
|
|
20241125,162500,216221738,1015,1015,1015,1015,0
|
|
20241125,162400,216221738,1015,1015,1015,1015,0
|
|
20241125,162300,216221738,1015,1015,1015,1015,0
|
|
20241125,162200,216221738,1015,1015,1015,1015,0
|
|
20241125,162100,216221738,1015,1015,1015,1015,0
|
|
20241125,162000,216221738,1015,1015,1015,1015,0
|
|
20241125,161900,216221738,1015,1015,1015,1015,9137
|
|
20241125,161800,216221738,1015,1015,1015,1015,0
|
|
20241125,161700,216221738,1015,1015,1015,1015,0
|
|
20241125,161600,216221738,1015,1015,1015,1015,0
|
|
20241125,161500,216221738,1015,1015,1015,1015,0
|
|
20241125,161400,216221738,1015,1015,1015,1015,0
|
|
20241125,161300,216221738,1015,1015,1015,1015,0
|
|
20241125,161200,216221738,1015,1015,1015,1015,0
|
|
20241125,161100,216221738,1015,1015,1015,1015,0
|
|
20241125,161000,216221738,1015,1015,1015,1015,0
|
|
20241125,160900,216221738,1015,1015,1015,1015,0
|
|
20241125,160800,216221738,1015,1015,1015,1015,0
|
|
20241125,160700,216221738,1015,1015,1015,1015,0
|
|
20241125,160600,216221738,1015,1015,1015,1015,0
|
|
20241125,160500,216221738,1015,1015,1015,1015,0
|
|
20241125,160400,216221738,1015,1015,1015,1015,0
|
|
20241125,160300,216221738,1015,1015,1015,1015,0
|
|
20241125,160200,216221738,1015,1015,1015,1015,0
|
|
20241125,160100,216221738,1015,1015,1015,1015,0
|
|
20241125,160000,216221738,1015,1015,1015,1015,0
|
|
20241125,155900,216221738,1015,1015,1015,1015,0
|
|
20241125,155800,216221738,1015,1015,1015,1015,0
|
|
20241125,155700,216221738,1015,1015,1015,1015,0
|
|
20241125,155600,216221738,1015,1015,1015,1015,0
|
|
20241125,155500,216221738,1015,1015,1015,1015,0
|
|
20241125,155400,216221738,1015,1015,1015,1015,0
|
|
20241125,155300,216221738,1015,1015,1015,1015,0
|
|
20241125,155200,216221738,1015,1015,1015,1015,0
|
|
20241125,155100,216221738,1015,1015,1015,1015,0
|
|
20241125,155000,216221738,1015,1015,1015,1015,0
|
|
20241125,154900,216221738,1015,1015,1015,1015,9137
|
|
20241125,154800,216221738,1015,1015,1015,1015,0
|
|
20241125,154700,216221738,1015,1015,1015,1015,0
|
|
20241125,154600,216221738,1015,1015,1015,1015,0
|
|
20241125,154500,216221738,1015,1015,1015,1015,0
|
|
20241125,154400,216221738,1015,1015,1015,1015,0
|
|
20241125,154300,216221738,1015,1015,1015,1015,0
|
|
20241125,154200,216221738,1015,1015,1015,1015,0
|
|
20241125,154100,216221738,1015,1015,1015,1015,0
|
|
20241125,154000,216221738,1015,1015,1015,1015,0
|
|
20241125,153900,216221738,1015,1015,1015,1015,0
|
|
20241125,153800,216221738,1015,1015,1015,1015,0
|
|
20241125,153700,216221738,1015,1015,1015,1015,0
|
|
20241125,153600,216221738,1015,1015,1015,1015,0
|
|
20241125,153500,216221738,1015,1015,1015,1015,0
|
|
20241125,153400,216221738,1015,1015,1015,1015,0
|
|
20241125,153300,216221738,1015,1015,1015,1015,0
|
|
20241125,153200,216221738,1015,1015,1015,1015,0
|
|
20241125,153100,216221738,1015,1015,1015,1015,0
|
|
20241125,153000,216221738,1015,1015,1015,1015,9137
|
|
20241125,152900,206947683,1035,1035,1035,1035,0
|
|
20241125,152800,206947683,1035,1035,1035,1035,0
|
|
20241125,152700,206947683,1035,1035,1035,1035,0
|
|
20241125,152600,206947683,1035,1035,1035,1035,0
|
|
20241125,152500,206947683,1035,1035,1035,1035,0
|
|
20241125,152400,206947683,1035,1035,1035,1035,0
|
|
20241125,152300,206947683,1035,1035,1035,1035,0
|
|
20241125,152200,206947683,1035,1035,1035,1035,0
|
|
20241125,152100,206947683,1035,1035,1035,1035,0
|
|
20241125,152000,206947683,1035,1035,1035,1035,0
|
|
20241125,151900,206947683,1035,1030,1035,1030,1608
|
|
20241125,151800,205290723,1025,1027,1030,1025,369
|
|
20241125,151700,204911857,1026,1025,1026,1025,1163
|
|
20241125,151600,203719425,1025,1024,1025,1024,514
|
|
20241125,151500,203193049,1025,1025,1025,1025,3205
|
|
20241125,151400,199907924,1025,1025,1025,1025,99
|
|
20241125,151300,199806449,1017,1016,1017,1016,1080
|
|
20241125,151200,198709089,1016,1015,1016,1015,2251
|
|
20241125,151100,196424323,1015,1015,1015,1015,1000
|
|
20241125,151000,195409323,1015,1013,1015,1013,2926
|
|
20241125,150900,192440206,1015,1029,1029,1015,6430
|
|
20241125,150800,185912669,1030,1024,1030,1024,7060
|
|
20241125,150700,178652921,1024,1021,1024,1021,2657
|
|
20241125,150600,175938997,1021,1021,1021,1021,0
|
|
20241125,150500,175938997,1021,1021,1021,1020,67
|
|
20241125,150400,175870591,1020,1020,1020,1020,431
|
|
20241125,150300,175430971,1011,1021,1021,1010,7650
|
|
20241125,150200,167693820,1015,1013,1021,1011,5066
|
|
20241125,150100,162566872,1020,1020,1020,1020,610
|
|
20241125,150000,161944672,1015,1015,1015,1015,200
|
|
20241125,145900,161741672,1015,1015,1015,1015,105
|
|
20241125,145800,161635097,1021,1021,1021,1021,0
|
|
20241125,145700,161635097,1021,1021,1021,1021,52
|
|
20241125,145600,161582005,1021,1021,1021,1021,1
|
|
20241125,145500,161580984,1010,1020,1020,1010,1946
|
|
20241125,145400,159612796,1024,1024,1024,1024,0
|
|
20241125,145300,159612796,1024,1024,1024,1024,10
|
|
20241125,145200,159602556,1026,1026,1026,1026,114
|
|
20241125,145100,159485592,1019,1023,1023,1019,1160
|
|
20241125,145000,158303386,1028,1028,1028,1028,153
|
|
20241125,144900,158146102,1028,1027,1028,1027,54
|
|
20241125,144800,158090626,1027,1027,1027,1027,54
|
|
20241125,144700,158035168,1016,1029,1029,1016,4054
|
|
20241125,144600,153915506,1016,1018,1029,1016,3709
|
|
20241125,144500,150105336,1018,1032,1032,1018,1203
|
|
20241125,144400,148874200,1030,1033,1033,1030,365
|
|
20241125,144300,148497885,1025,1023,1025,1023,1971
|
|
20241125,144200,146479552,1016,1015,1016,1015,1025
|
|
20241125,144100,145438352,1010,1014,1024,1003,6882
|
|
20241125,144000,138497143,1014,1028,1028,1014,924
|
|
20241125,143900,137559437,1011,1036,1036,1011,10066
|
|
20241125,143800,127326459,1037,1037,1037,1037,55
|
|
20241125,143700,127269424,1030,1031,1036,1030,4071
|
|
20241125,143600,123072537,1030,1049,1049,1030,12707
|
|
20241125,143500,109930331,1049,1051,1051,1049,21053
|
|
20241125,143400,87836276,1050,1053,1053,1050,10000
|
|
20241125,143300,77324395,1053,1054,1054,1053,752
|
|
20241125,143200,76532353,1063,1063,1063,1063,0
|
|
20241125,143100,76532353,1063,1063,1063,1063,0
|
|
20241125,143000,76532353,1063,1063,1063,1063,0
|
|
20241125,142900,76532353,1063,1063,1063,1063,0
|
|
20241125,142800,76532353,1063,1063,1063,1063,1
|
|
20241125,142700,76531290,1062,1062,1062,1062,0
|
|
20241125,142600,76531290,1062,1062,1062,1062,133
|
|
20241125,142500,76390044,1053,1053,1053,1053,39
|
|
20241125,142400,76348977,1052,1063,1063,1052,990
|
|
20241125,142300,75303475,1055,1055,1055,1055,0
|
|
20241125,142200,75303475,1055,1064,1064,1055,16724
|
|
20241125,142100,57648099,1074,1074,1074,1074,0
|
|
20241125,142000,57648099,1074,1074,1074,1074,0
|
|
20241125,141900,57648099,1074,1074,1074,1074,3
|
|
20241125,141800,57644877,1074,1074,1074,1074,0
|
|
20241125,141700,57644877,1074,1070,1074,1070,2447
|
|
20241125,141600,55018190,1070,1070,1070,1070,0
|
|
20241125,141500,55018190,1070,1070,1070,1070,0
|
|
20241125,141400,55018190,1070,1070,1070,1070,0
|
|
20241125,141300,55018190,1070,1070,1070,1070,0
|
|
20241125,141200,55018190,1070,1070,1070,1070,0
|
|
20241125,141100,55018190,1070,1070,1070,1070,0
|
|
20241125,141000,55018190,1070,1070,1070,1070,0
|
|
20241125,140900,55018190,1070,1070,1070,1070,0
|
|
20241125,140800,55018190,1070,1070,1070,1070,0
|
|
20241125,140700,55018190,1070,1070,1070,1070,0
|
|
20241125,140600,55018190,1070,1070,1070,1070,0
|
|
20241125,140500,55018190,1070,1070,1070,1070,0
|
|
20241125,140400,55018190,1070,1070,1070,1070,0
|
|
20241125,140300,55018190,1070,1070,1070,1070,0
|
|
20241125,140200,55018190,1070,1070,1070,1070,0
|
|
20241125,140100,55018190,1070,1070,1070,1070,0
|
|
20241125,140000,55018190,1070,1070,1070,1070,0
|
|
20241125,135900,55018190,1070,1070,1070,1070,0
|
|
20241125,135800,55018190,1070,1070,1070,1070,0
|
|
20241125,135700,55018190,1070,1070,1070,1070,0
|
|
20241125,135600,55018190,1070,1070,1070,1070,0
|
|
20241125,135500,55018190,1070,1070,1070,1070,0
|
|
20241125,135400,55018190,1070,1070,1070,1070,0
|
|
20241125,135300,55018190,1070,1070,1070,1070,0
|
|
20241125,135200,55018190,1070,1070,1070,1070,104
|
|
20241125,135100,54906910,1069,1069,1069,1069,9
|
|
20241125,135000,54897289,1069,1069,1069,1069,0
|
|
20241125,134900,54897289,1069,1069,1069,1069,0
|
|
20241125,134800,54897289,1069,1069,1069,1069,1
|
|
20241125,134700,54896220,1059,1059,1059,1059,0
|
|
20241125,134600,54896220,1059,1059,1059,1059,0
|
|
20241125,134500,54896220,1059,1059,1059,1059,0
|
|
20241125,134400,54896220,1059,1059,1059,1059,0
|
|
20241125,134300,54896220,1059,1059,1059,1059,0
|
|
20241125,134200,54896220,1059,1059,1059,1059,0
|
|
20241125,134100,54896220,1059,1059,1059,1059,0
|
|
20241125,134000,54896220,1059,1059,1059,1059,0
|
|
20241125,133900,54896220,1059,1059,1059,1059,0
|
|
20241125,133800,54896220,1059,1059,1059,1059,1
|
|
20241125,133700,54895161,1070,1070,1070,1070,0
|
|
20241125,133600,54895161,1070,1070,1070,1070,0
|
|
20241125,133500,54895161,1070,1070,1070,1070,0
|
|
20241125,133400,54895161,1070,1070,1070,1070,0
|
|
20241125,133300,54895161,1070,1070,1070,1070,687
|
|
20241125,133200,54160071,1069,1069,1069,1069,0
|
|
20241125,133100,54160071,1069,1069,1069,1069,0
|
|
20241125,133000,54160071,1069,1069,1069,1069,0
|
|
20241125,132900,54160071,1069,1069,1069,1069,0
|
|
20241125,132800,54160071,1069,1069,1069,1069,0
|
|
20241125,132700,54160071,1069,1069,1069,1069,0
|
|
20241125,132600,54160071,1069,1069,1069,1069,1
|
|
20241125,132500,54159002,1056,1056,1056,1056,0
|
|
20241125,132400,54159002,1056,1069,1069,1056,5000
|
|
20241125,132300,48871905,1069,1069,1069,1069,0
|
|
20241125,132200,48871905,1069,1069,1069,1069,0
|
|
20241125,132100,48871905,1069,1069,1069,1069,0
|
|
20241125,132000,48871905,1069,1069,1069,1069,0
|
|
20241125,131900,48871905,1069,1069,1069,1069,37
|
|
20241125,131800,48832352,1069,1069,1069,1069,0
|
|
20241125,131700,48832352,1069,1069,1069,1069,0
|
|
20241125,131600,48832352,1069,1069,1069,1069,0
|
|
20241125,131500,48832352,1069,1069,1069,1069,1
|
|
20241125,131400,48831283,1069,1069,1069,1069,0
|
|
20241125,131300,48831283,1069,1069,1069,1069,0
|
|
20241125,131200,48831283,1069,1069,1069,1069,0
|
|
20241125,131100,48831283,1069,1069,1069,1069,0
|
|
20241125,131000,48831283,1069,1069,1069,1069,0
|
|
20241125,130900,48831283,1069,1069,1069,1069,4
|
|
20241125,130800,48827007,1069,1069,1069,1069,0
|
|
20241125,130700,48827007,1069,1069,1069,1069,0
|
|
20241125,130600,48827007,1069,1069,1069,1069,0
|
|
20241125,130500,48827007,1069,1069,1069,1069,0
|
|
20241125,130400,48827007,1069,1069,1069,1069,0
|
|
20241125,130300,48827007,1069,1069,1069,1069,26
|
|
20241125,130200,48799213,1070,1070,1070,1070,0
|
|
20241125,130100,48799213,1070,1070,1070,1070,10
|
|
20241125,130000,48788513,1070,1070,1070,1070,0
|
|
20241125,125900,48788513,1070,1070,1070,1070,18
|
|
20241125,125800,48769253,1070,1070,1070,1070,0
|
|
20241125,125700,48769253,1070,1070,1070,1070,0
|
|
20241125,125600,48769253,1070,1070,1070,1070,50
|
|
20241125,125500,48715753,1070,1070,1070,1070,0
|
|
20241125,125400,48715753,1070,1070,1070,1070,0
|
|
20241125,125300,48715753,1070,1070,1070,1070,0
|
|
20241125,125200,48715753,1070,1070,1070,1070,25
|
|
20241125,125100,48689003,1071,1071,1071,1071,2
|
|
20241125,125000,48686861,1071,1071,1071,1071,0
|
|
20241125,124900,48686861,1071,1071,1071,1071,0
|
|
20241125,124800,48686861,1071,1071,1071,1071,0
|
|
20241125,124700,48686861,1071,1071,1071,1071,9
|
|
20241125,124600,48677222,1071,1071,1071,1071,0
|
|
20241125,124500,48677222,1071,1071,1071,1071,467
|
|
20241125,124400,48177065,1071,1071,1071,1071,0
|
|
20241125,124300,48177065,1071,1071,1071,1071,0
|
|
20241125,124200,48177065,1071,1071,1071,1071,0
|
|
20241125,124100,48177065,1071,1071,1071,1071,10
|
|
20241125,124000,48166355,1071,1071,1071,1071,0
|
|
20241125,123900,48166355,1071,1071,1071,1071,0
|
|
20241125,123800,48166355,1071,1071,1071,1071,0
|
|
20241125,123700,48166355,1071,1071,1071,1071,10
|
|
20241125,123600,48155645,1071,1071,1071,1071,1
|
|
20241125,123500,48154574,1072,1072,1072,1072,31
|
|
20241125,123400,48121342,1070,1070,1070,1070,0
|
|
20241125,123300,48121342,1070,1070,1070,1070,0
|
|
20241125,123200,48121342,1070,1070,1070,1070,0
|
|
20241125,123100,48121342,1070,1070,1070,1070,0
|
|
20241125,123000,48121342,1070,1070,1070,1070,0
|
|
20241125,122900,48121342,1070,1070,1070,1070,0
|
|
20241125,122800,48121342,1070,1070,1070,1070,0
|
|
20241125,122700,48121342,1070,1070,1070,1070,0
|
|
20241125,122600,48121342,1070,1070,1070,1070,0
|
|
20241125,122500,48121342,1070,1070,1070,1070,1
|
|
20241125,122400,48120272,1071,1071,1071,1071,1
|
|
20241125,122300,48119201,1072,1072,1072,1072,0
|
|
20241125,122200,48119201,1072,1072,1072,1072,0
|
|
20241125,122100,48119201,1072,1072,1072,1072,0
|
|
20241125,122000,48119201,1072,1072,1072,1072,0
|
|
20241125,121900,48119201,1072,1072,1072,1072,0
|
|
20241125,121800,48119201,1072,1072,1072,1072,10
|
|
20241125,121700,48108481,1072,1072,1072,1072,0
|
|
20241125,121600,48108481,1072,1072,1072,1072,0
|
|
20241125,121500,48108481,1072,1072,1072,1072,0
|
|
20241125,121400,48108481,1072,1072,1072,1072,0
|
|
20241125,121300,48108481,1072,1072,1072,1072,0
|
|
20241125,121200,48108481,1072,1072,1072,1072,0
|
|
20241125,121100,48108481,1072,1072,1072,1072,10
|
|
20241125,121000,48097761,1072,1072,1072,1072,88
|
|
20241125,120900,48003425,1070,1070,1070,1070,0
|
|
20241125,120800,48003425,1070,1071,1071,1070,41
|
|
20241125,120700,47959554,1072,1072,1072,1072,0
|
|
20241125,120600,47959554,1072,1072,1072,1072,0
|
|
20241125,120500,47959554,1072,1072,1072,1072,0
|
|
20241125,120400,47959554,1072,1072,1072,1072,0
|
|
20241125,120300,47959554,1072,1072,1072,1072,0
|
|
20241125,120200,47959554,1072,1073,1073,1072,2
|
|
20241125,120100,47957409,1074,1074,1074,1074,0
|
|
20241125,120000,47957409,1074,1074,1074,1074,909
|
|
20241125,115900,46981143,1075,1075,1075,1075,0
|
|
20241125,115800,46981143,1075,1075,1075,1075,0
|
|
20241125,115700,46981143,1075,1075,1075,1075,0
|
|
20241125,115600,46981143,1075,1075,1075,1075,0
|
|
20241125,115500,46981143,1075,1075,1075,1075,0
|
|
20241125,115400,46981143,1075,1075,1075,1075,0
|
|
20241125,115300,46981143,1075,1075,1075,1075,0
|
|
20241125,115200,46981143,1075,1075,1075,1075,0
|
|
20241125,115100,46981143,1075,1075,1075,1075,9
|
|
20241125,115000,46971468,1075,1075,1075,1075,0
|
|
20241125,114900,46971468,1075,1075,1075,1075,0
|
|
20241125,114800,46971468,1075,1075,1075,1075,0
|
|
20241125,114700,46971468,1075,1075,1075,1075,0
|
|
20241125,114600,46971468,1075,1075,1075,1075,0
|
|
20241125,114500,46971468,1075,1075,1075,1075,0
|
|
20241125,114400,46971468,1075,1075,1075,1075,0
|
|
20241125,114300,46971468,1075,1075,1075,1075,0
|
|
20241125,114200,46971468,1075,1075,1075,1075,0
|
|
20241125,114100,46971468,1075,1075,1075,1075,100
|
|
20241125,114000,46863968,1076,1076,1076,1076,0
|
|
20241125,113900,46863968,1076,1076,1076,1076,0
|
|
20241125,113800,46863968,1076,1076,1076,1076,0
|
|
20241125,113700,46863968,1076,1076,1076,1076,0
|
|
20241125,113600,46863968,1076,1076,1076,1076,300
|
|
20241125,113500,46541168,1078,1078,1078,1078,450
|
|
20241125,113400,46056068,1072,1073,1073,1072,1000
|
|
20241125,113300,44984058,1072,1072,1072,1072,0
|
|
20241125,113200,44984058,1072,1072,1072,1072,0
|
|
20241125,113100,44984058,1072,1072,1072,1072,0
|
|
20241125,113000,44984058,1072,1072,1072,1072,0
|
|
20241125,112900,44984058,1072,1072,1072,1072,0
|
|
20241125,112800,44984058,1072,1072,1072,1072,437
|
|
20241125,112700,44515594,1057,1057,1057,1057,0
|
|
20241125,112600,44515594,1057,1057,1057,1057,0
|
|
20241125,112500,44515594,1057,1057,1057,1057,0
|
|
20241125,112400,44515594,1057,1057,1057,1057,0
|
|
20241125,112300,44515594,1057,1057,1057,1057,0
|
|
20241125,112200,44515594,1057,1057,1057,1057,0
|
|
20241125,112100,44515594,1057,1057,1057,1057,0
|
|
20241125,112000,44515594,1057,1057,1057,1057,0
|
|
20241125,111900,44515594,1057,1057,1057,1057,0
|
|
20241125,111800,44515594,1057,1057,1057,1057,0
|
|
20241125,111700,44515594,1057,1057,1057,1057,0
|
|
20241125,111600,44515594,1057,1057,1057,1057,0
|
|
20241125,111500,44515594,1057,1057,1057,1057,0
|
|
20241125,111400,44515594,1057,1057,1057,1057,0
|
|
20241125,111300,44515594,1057,1057,1057,1057,0
|
|
20241125,111200,44515594,1057,1064,1064,1057,711
|
|
20241125,111100,43763305,1064,1064,1064,1064,0
|
|
20241125,111000,43763305,1064,1064,1064,1064,0
|
|
20241125,110900,43763305,1064,1072,1072,1064,3832
|
|
20241125,110800,39683710,1073,1074,1074,1073,181
|
|
20241125,110700,39489356,1075,1075,1075,1075,87
|
|
20241125,110600,39395831,1079,1079,1079,1079,0
|
|
20241125,110500,39395831,1079,1079,1079,1079,0
|
|
20241125,110400,39395831,1079,1079,1079,1079,463
|
|
20241125,110300,38896254,1079,1079,1079,1079,0
|
|
20241125,110200,38896254,1079,1079,1079,1079,827
|
|
20241125,110100,38003921,1079,1079,1079,1079,1000
|
|
20241125,110000,36924921,1079,1079,1079,1079,0
|
|
20241125,105900,36924921,1079,1079,1079,1079,0
|
|
20241125,105800,36924921,1079,1079,1079,1079,0
|
|
20241125,105700,36924921,1079,1079,1079,1079,0
|
|
20241125,105600,36924921,1079,1079,1079,1079,0
|
|
20241125,105500,36924921,1079,1079,1079,1079,2291
|
|
20241125,105400,34452932,1079,1079,1079,1079,0
|
|
20241125,105300,34452932,1079,1079,1079,1079,0
|
|
20241125,105200,34452932,1079,1079,1079,1079,0
|
|
20241125,105100,34452932,1079,1079,1079,1079,0
|
|
20241125,105000,34452932,1079,1079,1079,1079,0
|
|
20241125,104900,34452932,1079,1079,1079,1079,0
|
|
20241125,104800,34452932,1079,1079,1079,1079,0
|
|
20241125,104700,34452932,1079,1079,1079,1079,0
|
|
20241125,104600,34452932,1079,1079,1079,1079,0
|
|
20241125,104500,34452932,1079,1079,1079,1079,0
|
|
20241125,104400,34452932,1079,1079,1079,1079,0
|
|
20241125,104300,34452932,1079,1079,1079,1079,0
|
|
20241125,104200,34452932,1079,1079,1079,1079,0
|
|
20241125,104100,34452932,1079,1079,1079,1079,0
|
|
20241125,104000,34452932,1079,1079,1079,1079,0
|
|
20241125,103900,34452932,1079,1079,1079,1079,0
|
|
20241125,103800,34452932,1079,1079,1079,1079,0
|
|
20241125,103700,34452932,1079,1079,1079,1079,0
|
|
20241125,103600,34452932,1079,1079,1079,1079,0
|
|
20241125,103500,34452932,1079,1079,1079,1079,0
|
|
20241125,103400,34452932,1079,1079,1079,1079,0
|
|
20241125,103300,34452932,1079,1079,1079,1079,0
|
|
20241125,103200,34452932,1079,1079,1079,1079,5
|
|
20241125,103100,34447537,1078,1078,1078,1078,1010
|
|
20241125,103000,33358757,1078,1078,1078,1078,20
|
|
20241125,102900,33337197,1078,1078,1078,1078,10
|
|
20241125,102800,33326417,1072,1072,1072,1072,0
|
|
20241125,102700,33326417,1072,1072,1072,1072,0
|
|
20241125,102600,33326417,1072,1072,1072,1072,0
|
|
20241125,102500,33326417,1072,1072,1072,1072,0
|
|
20241125,102400,33326417,1072,1072,1072,1072,16
|
|
20241125,102300,33309265,1072,1072,1072,1072,1
|
|
20241125,102200,33308193,1077,1077,1078,1077,394
|
|
20241125,102100,32883845,1077,1077,1077,1077,262
|
|
20241125,102000,32601671,1077,1077,1077,1077,0
|
|
20241125,101900,32601671,1077,1077,1077,1077,0
|
|
20241125,101800,32601671,1077,1077,1077,1077,0
|
|
20241125,101700,32601671,1077,1077,1077,1077,0
|
|
20241125,101600,32601671,1077,1076,1077,1076,773
|
|
20241125,101500,31769250,1076,1076,1076,1076,177
|
|
20241125,101400,31578798,1070,1070,1070,1070,0
|
|
20241125,101300,31578798,1070,1070,1070,1070,0
|
|
20241125,101200,31578798,1070,1070,1070,1070,0
|
|
20241125,101100,31578798,1070,1070,1070,1070,0
|
|
20241125,101000,31578798,1070,1070,1071,1070,3720
|
|
20241125,100900,27595618,1070,1068,1070,1068,1600
|
|
20241125,100800,25884018,1070,1070,1070,1070,0
|
|
20241125,100700,25884018,1070,1070,1070,1070,10
|
|
20241125,100600,25873318,1069,1069,1069,1069,10
|
|
20241125,100500,25862628,1069,1069,1069,1069,0
|
|
20241125,100400,25862628,1069,1069,1069,1069,0
|
|
20241125,100300,25862628,1069,1071,1071,1069,427
|
|
20241125,100200,25405441,1072,1072,1072,1072,10
|
|
20241125,100100,25394721,1072,1072,1072,1072,9
|
|
20241125,100000,25385073,1073,1073,1073,1073,18
|
|
20241125,095900,25365759,1078,1078,1078,1078,0
|
|
20241125,095800,25365759,1078,1078,1078,1078,0
|
|
20241125,095700,25365759,1078,1078,1078,1078,0
|
|
20241125,095600,25365759,1078,1078,1078,1078,0
|
|
20241125,095500,25365759,1078,1078,1078,1078,0
|
|
20241125,095400,25365759,1078,1078,1078,1078,0
|
|
20241125,095300,25365759,1078,1078,1078,1078,0
|
|
20241125,095200,25365759,1078,1078,1078,1078,2
|
|
20241125,095100,25363603,1078,1078,1078,1078,0
|
|
20241125,095000,25363603,1078,1078,1078,1078,0
|
|
20241125,094900,25363603,1078,1078,1078,1078,0
|
|
20241125,094800,25363603,1078,1078,1078,1078,0
|
|
20241125,094700,25363603,1078,1078,1078,1078,0
|
|
20241125,094600,25363603,1078,1078,1078,1078,0
|
|
20241125,094500,25363603,1078,1078,1078,1078,0
|
|
20241125,094400,25363603,1078,1078,1078,1078,0
|
|
20241125,094300,25363603,1078,1078,1078,1078,0
|
|
20241125,094200,25363603,1078,1078,1078,1078,1
|
|
20241125,094100,25362525,1078,1078,1078,1078,1
|
|
20241125,094000,25361447,1078,1078,1078,1078,1
|
|
20241125,093900,25360369,1071,1071,1071,1071,0
|
|
20241125,093800,25360369,1071,1071,1071,1071,0
|
|
20241125,093700,25360369,1071,1071,1071,1071,20
|
|
20241125,093600,25338949,1071,1071,1071,1071,0
|
|
20241125,093500,25338949,1071,1071,1071,1071,0
|
|
20241125,093400,25338949,1071,1071,1071,1071,10
|
|
20241125,093300,25328239,1079,1079,1079,1079,2
|
|
20241125,093200,25326081,1079,1079,1079,1079,357
|
|
20241125,093100,24940878,1079,1079,1079,1079,1
|
|
20241125,093000,24939799,1079,1079,1079,1079,0
|
|
20241125,092900,24939799,1079,1079,1079,1079,0
|
|
20241125,092800,24939799,1079,1079,1079,1079,1
|
|
20241125,092700,24938720,1079,1079,1079,1079,0
|
|
20241125,092600,24938720,1079,1079,1079,1079,0
|
|
20241125,092500,24938720,1079,1079,1079,1079,0
|
|
20241125,092400,24938720,1079,1079,1079,1079,0
|
|
20241125,092300,24938720,1079,1079,1079,1079,0
|
|
20241125,092200,24938720,1079,1079,1079,1079,1
|
|
20241125,092100,24937641,1079,1079,1079,1079,0
|
|
20241125,092000,24937641,1079,1079,1080,1079,2758
|
|
20241125,091900,21959007,1080,1080,1080,1080,0
|
|
20241125,091800,21959007,1080,1080,1080,1080,20
|
|
20241125,091700,21937407,1081,1081,1081,1081,0
|
|
20241125,091600,21937407,1081,1081,1081,1081,2
|
|
20241125,091500,21935245,1082,1082,1082,1082,0
|
|
20241125,091400,21935245,1082,1082,1082,1082,0
|
|
20241125,091300,21935245,1082,1072,1082,1072,117
|
|
20241125,091200,21808812,1072,1070,1072,1070,583
|
|
20241125,091100,21183970,1064,1064,1064,1064,0
|
|
20241125,091000,21183970,1064,1064,1064,1064,3767
|
|
20241125,090900,17175882,1067,1067,1067,1067,1874
|
|
20241125,090800,15176324,1064,1064,1064,1064,1403
|
|
20241125,090700,13683532,1063,1063,1063,1063,210
|
|
20241125,090600,13460302,1059,1059,1059,1059,200
|
|
20241125,090500,13248502,1059,1059,1059,1059,548
|
|
20241125,090400,12668170,1054,1054,1054,1054,0
|
|
20241125,090300,12668170,1054,1054,1054,1054,0
|
|
20241125,090200,12668170,1054,1056,1056,1052,858
|
|
20241125,090100,11765302,1063,1063,1063,1063,10
|
|
20241125,090000,11754672,1056,1064,1064,1056,11060
|