606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,190300,1388830792,1072,1072,1072,1072,23853
|
|
20231103,190200,1388830792,1072,1072,1072,1072,0
|
|
20231103,190100,1388830792,1072,1072,1072,1072,0
|
|
20231103,190000,1388830792,1072,1072,1072,1072,0
|
|
20231103,185900,1388830792,1072,1072,1072,1072,0
|
|
20231103,185800,1388830792,1072,1072,1072,1072,0
|
|
20231103,185700,1388830792,1072,1072,1072,1072,0
|
|
20231103,185600,1388830792,1072,1072,1072,1072,0
|
|
20231103,185500,1388830792,1072,1072,1072,1072,0
|
|
20231103,185400,1388830792,1072,1072,1072,1072,0
|
|
20231103,185300,1388830792,1072,1072,1072,1072,0
|
|
20231103,185200,1388830792,1072,1072,1072,1072,0
|
|
20231103,185100,1388830792,1072,1072,1072,1072,0
|
|
20231103,185000,1388830792,1072,1072,1072,1072,0
|
|
20231103,184900,1388830792,1072,1072,1072,1072,0
|
|
20231103,184800,1388830792,1072,1072,1072,1072,0
|
|
20231103,184700,1388830792,1072,1072,1072,1072,0
|
|
20231103,184600,1388830792,1072,1072,1072,1072,0
|
|
20231103,184500,1388830792,1072,1072,1072,1072,0
|
|
20231103,184400,1388830792,1072,1072,1072,1072,0
|
|
20231103,184300,1388830792,1072,1072,1072,1072,0
|
|
20231103,184200,1388830792,1072,1072,1072,1072,0
|
|
20231103,184100,1388830792,1072,1072,1072,1072,0
|
|
20231103,184000,1388830792,1072,1072,1072,1072,0
|
|
20231103,183900,1388830792,1072,1072,1072,1072,0
|
|
20231103,183800,1388830792,1072,1072,1072,1072,0
|
|
20231103,183700,1388830792,1072,1072,1072,1072,0
|
|
20231103,183600,1388830792,1072,1072,1072,1072,0
|
|
20231103,183500,1388830792,1072,1072,1072,1072,0
|
|
20231103,183400,1388830792,1072,1072,1072,1072,0
|
|
20231103,183300,1388830792,1072,1072,1072,1072,23853
|
|
20231103,183200,1388830792,1072,1072,1072,1072,0
|
|
20231103,183100,1388830792,1072,1072,1072,1072,0
|
|
20231103,183000,1388830792,1072,1072,1072,1072,0
|
|
20231103,182900,1388830792,1072,1072,1072,1072,0
|
|
20231103,182800,1388830792,1072,1072,1072,1072,0
|
|
20231103,182700,1388830792,1072,1072,1072,1072,0
|
|
20231103,182600,1388830792,1072,1072,1072,1072,0
|
|
20231103,182500,1388830792,1072,1072,1072,1072,0
|
|
20231103,182400,1388830792,1072,1072,1072,1072,0
|
|
20231103,182300,1388830792,1072,1072,1072,1072,0
|
|
20231103,182200,1388830792,1072,1072,1072,1072,0
|
|
20231103,182100,1388830792,1072,1072,1072,1072,0
|
|
20231103,182000,1388830792,1072,1072,1072,1072,0
|
|
20231103,181900,1388830792,1072,1072,1072,1072,0
|
|
20231103,181800,1388830792,1072,1072,1072,1072,0
|
|
20231103,181700,1388830792,1072,1072,1072,1072,0
|
|
20231103,181600,1388830792,1072,1072,1072,1072,0
|
|
20231103,181500,1388830792,1072,1072,1072,1072,0
|
|
20231103,181400,1388830792,1072,1072,1072,1072,0
|
|
20231103,181300,1388830792,1072,1072,1072,1072,0
|
|
20231103,181200,1388830792,1072,1072,1072,1072,0
|
|
20231103,181100,1388830792,1072,1072,1072,1072,0
|
|
20231103,181000,1388830792,1072,1072,1072,1072,0
|
|
20231103,180900,1388830792,1072,1072,1072,1072,0
|
|
20231103,180800,1388830792,1072,1072,1072,1072,0
|
|
20231103,180700,1388830792,1072,1072,1072,1072,0
|
|
20231103,180600,1388830792,1072,1072,1072,1072,0
|
|
20231103,180500,1388830792,1072,1072,1072,1072,0
|
|
20231103,180400,1388830792,1072,1072,1072,1072,0
|
|
20231103,180300,1388830792,1072,1072,1072,1072,23853
|
|
20231103,180200,1388830792,1072,1072,1072,1072,0
|
|
20231103,180100,1388830792,1072,1072,1072,1072,0
|
|
20231103,180000,1388830792,1072,1072,1072,1072,0
|
|
20231103,175900,1388830792,1072,1072,1072,1072,0
|
|
20231103,175800,1388830792,1072,1072,1072,1072,0
|
|
20231103,175700,1388830792,1072,1072,1072,1072,0
|
|
20231103,175600,1388830792,1072,1072,1072,1072,0
|
|
20231103,175500,1388830792,1072,1072,1072,1072,0
|
|
20231103,175400,1388830792,1072,1072,1072,1072,0
|
|
20231103,175300,1388830792,1072,1072,1072,1072,0
|
|
20231103,175200,1388830792,1072,1072,1072,1072,0
|
|
20231103,175100,1388830792,1072,1072,1072,1072,0
|
|
20231103,175000,1388830792,1072,1072,1072,1072,0
|
|
20231103,174900,1388830792,1072,1072,1072,1072,0
|
|
20231103,174800,1388830792,1072,1072,1072,1072,0
|
|
20231103,174700,1388830792,1072,1072,1072,1072,0
|
|
20231103,174600,1388830792,1072,1072,1072,1072,0
|
|
20231103,174500,1388830792,1072,1072,1072,1072,0
|
|
20231103,174400,1388830792,1072,1072,1072,1072,0
|
|
20231103,174300,1388830792,1072,1072,1072,1072,0
|
|
20231103,174200,1388830792,1072,1072,1072,1072,0
|
|
20231103,174100,1388830792,1072,1072,1072,1072,0
|
|
20231103,174000,1388830792,1072,1072,1072,1072,0
|
|
20231103,173900,1388830792,1072,1072,1072,1072,0
|
|
20231103,173800,1388830792,1072,1072,1072,1072,0
|
|
20231103,173700,1388830792,1072,1072,1072,1072,0
|
|
20231103,173600,1388830792,1072,1072,1072,1072,0
|
|
20231103,173500,1388830792,1072,1072,1072,1072,0
|
|
20231103,173400,1388830792,1072,1072,1072,1072,0
|
|
20231103,173300,1388830792,1072,1072,1072,1072,23853
|
|
20231103,173200,1388830792,1072,1072,1072,1072,0
|
|
20231103,173100,1388830792,1072,1072,1072,1072,0
|
|
20231103,173000,1388830792,1072,1072,1072,1072,0
|
|
20231103,172900,1388830792,1072,1072,1072,1072,0
|
|
20231103,172800,1388830792,1072,1072,1072,1072,0
|
|
20231103,172700,1388830792,1072,1072,1072,1072,0
|
|
20231103,172600,1388830792,1072,1072,1072,1072,0
|
|
20231103,172500,1388830792,1072,1072,1072,1072,0
|
|
20231103,172400,1388830792,1072,1072,1072,1072,0
|
|
20231103,172300,1388830792,1072,1072,1072,1072,0
|
|
20231103,172200,1388830792,1072,1072,1072,1072,0
|
|
20231103,172100,1388830792,1072,1072,1072,1072,0
|
|
20231103,172000,1388830792,1072,1072,1072,1072,0
|
|
20231103,171900,1388830792,1072,1072,1072,1072,0
|
|
20231103,171800,1388830792,1072,1072,1072,1072,0
|
|
20231103,171700,1388830792,1072,1072,1072,1072,0
|
|
20231103,171600,1388830792,1072,1072,1072,1072,0
|
|
20231103,171500,1388830792,1072,1072,1072,1072,0
|
|
20231103,171400,1388830792,1072,1072,1072,1072,0
|
|
20231103,171300,1388830792,1072,1072,1072,1072,0
|
|
20231103,171200,1388830792,1072,1072,1072,1072,0
|
|
20231103,171100,1388830792,1072,1072,1072,1072,0
|
|
20231103,171000,1388830792,1072,1072,1072,1072,0
|
|
20231103,170900,1388830792,1072,1072,1072,1072,0
|
|
20231103,170800,1388830792,1072,1072,1072,1072,0
|
|
20231103,170700,1388830792,1072,1072,1072,1072,0
|
|
20231103,170600,1388830792,1072,1072,1072,1072,0
|
|
20231103,170500,1388830792,1072,1072,1072,1072,0
|
|
20231103,170400,1388830792,1072,1072,1072,1072,0
|
|
20231103,170300,1388830792,1072,1072,1072,1072,23853
|
|
20231103,170200,1388830792,1072,1072,1072,1072,0
|
|
20231103,170100,1388830792,1072,1072,1072,1072,0
|
|
20231103,170000,1388830792,1072,1072,1072,1072,0
|
|
20231103,165900,1388830792,1072,1072,1072,1072,0
|
|
20231103,165800,1388830792,1072,1072,1072,1072,0
|
|
20231103,165700,1388830792,1072,1072,1072,1072,0
|
|
20231103,165600,1388830792,1072,1072,1072,1072,0
|
|
20231103,165500,1388830792,1072,1072,1072,1072,0
|
|
20231103,165400,1388830792,1072,1072,1072,1072,0
|
|
20231103,165300,1388830792,1072,1072,1072,1072,0
|
|
20231103,165200,1388830792,1072,1072,1072,1072,0
|
|
20231103,165100,1388830792,1072,1072,1072,1072,0
|
|
20231103,165000,1388830792,1072,1072,1072,1072,0
|
|
20231103,164900,1388830792,1072,1072,1072,1072,0
|
|
20231103,164800,1388830792,1072,1072,1072,1072,0
|
|
20231103,164700,1388830792,1072,1072,1072,1072,0
|
|
20231103,164600,1388830792,1072,1072,1072,1072,0
|
|
20231103,164500,1388830792,1072,1072,1072,1072,0
|
|
20231103,164400,1388830792,1072,1072,1072,1072,0
|
|
20231103,164300,1388830792,1072,1072,1072,1072,0
|
|
20231103,164200,1388830792,1072,1072,1072,1072,0
|
|
20231103,164100,1388830792,1072,1072,1072,1072,0
|
|
20231103,164000,1388830792,1072,1072,1072,1072,0
|
|
20231103,163900,1388830792,1072,1072,1072,1072,0
|
|
20231103,163800,1388830792,1072,1072,1072,1072,0
|
|
20231103,163700,1388830792,1072,1072,1072,1072,0
|
|
20231103,163600,1388830792,1072,1072,1072,1072,0
|
|
20231103,163500,1388830792,1072,1072,1072,1072,0
|
|
20231103,163400,1388830792,1072,1072,1072,1072,0
|
|
20231103,163300,1388830792,1072,1072,1072,1072,23853
|
|
20231103,163200,1388830792,1072,1072,1072,1072,0
|
|
20231103,163100,1388830792,1072,1072,1072,1072,0
|
|
20231103,163000,1388830792,1072,1072,1072,1072,0
|
|
20231103,162900,1388830792,1072,1072,1072,1072,0
|
|
20231103,162800,1388830792,1072,1072,1072,1072,0
|
|
20231103,162700,1388830792,1072,1072,1072,1072,0
|
|
20231103,162600,1388830792,1072,1072,1072,1072,0
|
|
20231103,162500,1388830792,1072,1072,1072,1072,0
|
|
20231103,162400,1388830792,1072,1072,1072,1072,0
|
|
20231103,162300,1388830792,1072,1072,1072,1072,0
|
|
20231103,162200,1388830792,1072,1072,1072,1072,0
|
|
20231103,162100,1388830792,1072,1072,1072,1072,0
|
|
20231103,162000,1388830792,1072,1072,1072,1072,0
|
|
20231103,161900,1388830792,1072,1072,1072,1072,0
|
|
20231103,161800,1388830792,1072,1072,1072,1072,0
|
|
20231103,161700,1388830792,1072,1072,1072,1072,0
|
|
20231103,161600,1388830792,1072,1072,1072,1072,0
|
|
20231103,161500,1388830792,1072,1072,1072,1072,0
|
|
20231103,161400,1388830792,1072,1072,1072,1072,0
|
|
20231103,161300,1388830792,1072,1072,1072,1072,0
|
|
20231103,161200,1388830792,1072,1072,1072,1072,0
|
|
20231103,161100,1388830792,1072,1072,1072,1072,0
|
|
20231103,161000,1388830792,1072,1072,1072,1072,0
|
|
20231103,160900,1388830792,1072,1072,1072,1072,0
|
|
20231103,160800,1388830792,1072,1072,1072,1072,0
|
|
20231103,160700,1388830792,1072,1072,1072,1072,0
|
|
20231103,160600,1388830792,1072,1072,1072,1072,0
|
|
20231103,160500,1388830792,1072,1072,1072,1072,0
|
|
20231103,160400,1388830792,1072,1072,1072,1072,0
|
|
20231103,160300,1388830792,1072,1072,1072,1072,23853
|
|
20231103,160200,1388830792,1072,1072,1072,1072,0
|
|
20231103,160100,1388830792,1072,1072,1072,1072,0
|
|
20231103,160000,1388830792,1072,1072,1072,1072,0
|
|
20231103,155900,1388830792,1072,1072,1072,1072,0
|
|
20231103,155800,1388830792,1072,1072,1072,1072,0
|
|
20231103,155700,1388830792,1072,1072,1072,1072,0
|
|
20231103,155600,1388830792,1072,1072,1072,1072,0
|
|
20231103,155500,1388830792,1072,1072,1072,1072,0
|
|
20231103,155400,1388830792,1072,1072,1072,1072,0
|
|
20231103,155300,1388830792,1072,1072,1072,1072,0
|
|
20231103,155200,1388830792,1072,1072,1072,1072,0
|
|
20231103,155100,1388830792,1072,1072,1072,1072,0
|
|
20231103,155000,1388830792,1072,1072,1072,1072,0
|
|
20231103,154900,1388830792,1072,1072,1072,1072,0
|
|
20231103,154800,1388830792,1072,1072,1072,1072,0
|
|
20231103,154700,1388830792,1072,1072,1072,1072,0
|
|
20231103,154600,1388830792,1072,1072,1072,1072,0
|
|
20231103,154500,1388830792,1072,1072,1072,1072,0
|
|
20231103,154400,1388830792,1072,1072,1072,1072,0
|
|
20231103,154300,1388830792,1072,1072,1072,1072,0
|
|
20231103,154200,1388830792,1072,1072,1072,1072,0
|
|
20231103,154100,1388830792,1072,1072,1072,1072,0
|
|
20231103,154000,1388830792,1072,1072,1072,1072,0
|
|
20231103,153900,1388830792,1072,1072,1072,1072,0
|
|
20231103,153800,1388830792,1072,1072,1072,1072,0
|
|
20231103,153700,1388830792,1072,1072,1072,1072,0
|
|
20231103,153600,1388830792,1072,1072,1072,1072,0
|
|
20231103,153500,1388830792,1072,1072,1072,1072,0
|
|
20231103,153400,1388830792,1072,1072,1072,1072,0
|
|
20231103,153300,1388830792,1072,1072,1072,1072,23853
|
|
20231103,153200,1388830792,1072,1072,1072,1072,0
|
|
20231103,153100,1388830792,1072,1072,1072,1072,0
|
|
20231103,153000,1388830792,1072,1072,1072,1072,23853
|
|
20231103,152900,1363260376,1072,1072,1072,1072,0
|
|
20231103,152800,1363260376,1072,1072,1072,1072,0
|
|
20231103,152700,1363260376,1072,1072,1072,1072,0
|
|
20231103,152600,1363260376,1072,1072,1072,1072,0
|
|
20231103,152500,1363260376,1072,1072,1072,1072,0
|
|
20231103,152400,1363260376,1072,1072,1072,1072,0
|
|
20231103,152300,1363260376,1072,1072,1072,1072,0
|
|
20231103,152200,1363260376,1072,1072,1072,1072,0
|
|
20231103,152100,1363260376,1072,1072,1072,1072,0
|
|
20231103,152000,1363260376,1072,1072,1072,1072,0
|
|
20231103,151900,1363260376,1072,1071,1072,1071,6616
|
|
20231103,151800,1356168174,1070,1070,1072,1070,1154
|
|
20231103,151700,1354933392,1072,1071,1072,1071,4134
|
|
20231103,151600,1350505877,1071,1071,1071,1071,65
|
|
20231103,151500,1350436262,1071,1070,1071,1070,1707
|
|
20231103,151400,1348609766,1070,1068,1070,1068,7911
|
|
20231103,151300,1340151772,1068,1070,1070,1068,1144
|
|
20231103,151200,1338928544,1068,1070,1070,1068,3012
|
|
20231103,151100,1335705706,1070,1070,1071,1070,1360
|
|
20231103,151000,1334250505,1070,1070,1070,1070,2000
|
|
20231103,150900,1332110505,1071,1071,1071,1071,0
|
|
20231103,150800,1332110505,1071,1070,1071,1070,1100
|
|
20231103,150700,1330933405,1071,1070,1071,1070,18
|
|
20231103,150600,1330914129,1070,1070,1070,1070,1090
|
|
20231103,150500,1329747829,1070,1070,1070,1065,2828
|
|
20231103,150400,1326721878,1070,1071,1071,1070,2006
|
|
20231103,150300,1324575363,1071,1070,1071,1070,497
|
|
20231103,150200,1324043077,1070,1070,1071,1070,718
|
|
20231103,150100,1323274816,1070,1070,1071,1070,2957
|
|
20231103,150000,1320108902,1070,1071,1071,1070,1333
|
|
20231103,145900,1318682591,1070,1071,1071,1070,961
|
|
20231103,145800,1317654316,1070,1070,1070,1069,797
|
|
20231103,145700,1316801576,1070,1070,1070,1062,1479
|
|
20231103,145600,1315227046,1070,1073,1073,1070,920
|
|
20231103,145500,1314242243,1060,1072,1073,1060,24025
|
|
20231103,145400,1288575354,1072,1072,1073,1070,1427
|
|
20231103,145300,1287048111,1073,1073,1073,1073,1050
|
|
20231103,145200,1285921461,1073,1072,1073,1072,7888
|
|
20231103,145100,1277459613,1072,1071,1072,1070,7420
|
|
20231103,145000,1269518025,1073,1070,1073,1070,3262
|
|
20231103,144900,1266026849,1071,1072,1072,1070,11544
|
|
20231103,144800,1253660668,1072,1071,1073,1071,12781
|
|
20231103,144700,1239959168,1071,1066,1071,1066,31098
|
|
20231103,144600,1206705791,1068,1067,1068,1067,2014
|
|
20231103,144500,1204556372,1067,1067,1068,1067,2607
|
|
20231103,144400,1201772630,1065,1065,1065,1065,1472
|
|
20231103,144300,1200204950,1065,1065,1065,1065,2428
|
|
20231103,144200,1197619130,1065,1065,1065,1065,526
|
|
20231103,144100,1197058940,1065,1065,1065,1065,702
|
|
20231103,144000,1196311310,1065,1068,1068,1064,618
|
|
20231103,143900,1195652727,1068,1068,1068,1066,1460
|
|
20231103,143800,1194093517,1068,1067,1068,1067,960
|
|
20231103,143700,1193068388,1068,1064,1068,1064,242
|
|
20231103,143600,1192809936,1069,1069,1069,1069,2460
|
|
20231103,143500,1190180196,1069,1069,1069,1069,8742
|
|
20231103,143400,1180834998,1069,1069,1069,1069,960
|
|
20231103,143300,1179808758,1069,1068,1069,1063,1049
|
|
20231103,143200,1178689579,1068,1063,1069,1063,2530
|
|
20231103,143100,1175993977,1063,1065,1069,1063,3072
|
|
20231103,143000,1172722391,1070,1071,1071,1065,4658
|
|
20231103,142900,1167738215,1071,1070,1071,1070,2451
|
|
20231103,142800,1165115068,1070,1070,1070,1070,1391
|
|
20231103,142700,1163626698,1070,1069,1070,1069,1918
|
|
20231103,142600,1161574716,1070,1070,1070,1065,1806
|
|
20231103,142500,1159643886,1070,1070,1071,1065,1678
|
|
20231103,142400,1157848588,1070,1069,1071,1069,2667
|
|
20231103,142300,1154993685,1071,1070,1071,1070,4726
|
|
20231103,142200,1149933224,1070,1068,1070,1068,13245
|
|
20231103,142100,1135773697,1068,1068,1068,1068,557
|
|
20231103,142000,1135178821,1065,1066,1067,1065,2367
|
|
20231103,141900,1132653655,1064,1063,1067,1063,335
|
|
20231103,141800,1132297260,1067,1067,1068,1064,19223
|
|
20231103,141700,1111796012,1068,1066,1068,1066,8413
|
|
20231103,141600,1102817502,1067,1068,1068,1067,3700
|
|
20231103,141500,1098869007,1069,1072,1072,1066,17385
|
|
20231103,141400,1080273811,1072,1070,1072,1069,9374
|
|
20231103,141300,1070237506,1069,1069,1070,1067,2207
|
|
20231103,141200,1067878146,1069,1066,1069,1065,11971
|
|
20231103,141100,1055091830,1066,1063,1066,1063,9641
|
|
20231103,141000,1044832680,1063,1063,1063,1063,8136
|
|
20231103,140900,1036184112,1064,1062,1064,1058,6918
|
|
20231103,140800,1028830194,1063,1060,1064,1060,10252
|
|
20231103,140700,1017942495,1060,1059,1060,1058,2330
|
|
20231103,140600,1015477198,1059,1057,1059,1056,7752
|
|
20231103,140500,1007285202,1056,1053,1056,1052,5198
|
|
20231103,140400,1001796562,1052,1051,1052,1051,5019
|
|
20231103,140300,996521584,1050,1050,1050,1050,1170
|
|
20231103,140200,995293084,1050,1049,1050,1049,9301
|
|
20231103,140100,985532676,1049,1049,1050,1049,4142
|
|
20231103,140000,981186162,1049,1043,1049,1043,4752
|
|
20231103,135900,976201320,1049,1049,1049,1049,4600
|
|
20231103,135800,971375920,1049,1037,1050,1037,37460
|
|
20231103,135700,932439701,1035,1035,1035,1035,5217
|
|
20231103,135600,927040106,1033,1029,1033,1029,17769
|
|
20231103,135500,908708226,1029,1029,1029,1029,4459
|
|
20231103,135400,904119915,1029,1029,1029,1029,1399
|
|
20231103,135300,902680344,1029,1029,1029,1029,1490
|
|
20231103,135200,901147134,1029,1028,1029,1028,1112
|
|
20231103,135100,900003289,1028,1028,1029,1028,2878
|
|
20231103,135000,897042776,1025,1024,1025,1024,2001
|
|
20231103,134900,894993751,1023,1023,1023,1023,3057
|
|
20231103,134800,891866440,1023,1023,1023,1023,3195
|
|
20231103,134700,888597955,1020,1021,1021,1020,1000
|
|
20231103,134600,887577954,1020,1020,1020,1020,1064
|
|
20231103,134500,886492674,1020,1023,1023,1020,3844
|
|
20231103,134400,882560550,1023,1034,1035,1023,11208
|
|
20231103,134300,871087284,1030,1031,1035,1030,6447
|
|
20231103,134200,864446563,1031,1035,1035,1031,4917
|
|
20231103,134100,859365468,1035,1035,1035,1035,57
|
|
20231103,134000,859306473,1030,1035,1035,1030,3944
|
|
20231103,133900,855239241,1037,1029,1038,1029,66859
|
|
20231103,133800,786278789,1029,1029,1029,1029,2168
|
|
20231103,133700,784047917,1029,1024,1029,1023,21002
|
|
20231103,133600,762466268,1023,1023,1023,1023,2206
|
|
20231103,133500,760209530,1023,1023,1023,1023,516
|
|
20231103,133400,759681662,1023,1023,1023,1023,0
|
|
20231103,133300,759681662,1023,1023,1023,1023,0
|
|
20231103,133200,759681662,1023,1023,1023,1023,0
|
|
20231103,133100,759681662,1023,1023,1023,1023,257
|
|
20231103,133000,759418751,1024,1022,1024,1022,2265
|
|
20231103,132900,757102919,1022,1021,1022,1021,1037
|
|
20231103,132800,756044105,1021,1021,1021,1021,0
|
|
20231103,132700,756044105,1021,1020,1021,1020,3305
|
|
20231103,132600,752670700,1019,1019,1019,1019,0
|
|
20231103,132500,752670700,1019,1018,1019,1018,3000
|
|
20231103,132400,749615700,1018,1018,1018,1018,0
|
|
20231103,132300,749615700,1018,1018,1018,1018,1000
|
|
20231103,132200,748597700,1017,1017,1017,1017,1000
|
|
20231103,132100,747580700,1015,1015,1015,1015,0
|
|
20231103,132000,747580700,1015,1015,1015,1015,1
|
|
20231103,131900,747579685,1015,1015,1015,1015,0
|
|
20231103,131800,747579685,1015,1015,1015,1015,0
|
|
20231103,131700,747579685,1015,1015,1015,1015,0
|
|
20231103,131600,747579685,1015,1015,1015,1015,0
|
|
20231103,131500,747579685,1015,1015,1015,1015,4
|
|
20231103,131400,747575625,1015,1015,1015,1015,2296
|
|
20231103,131300,745245185,1021,1021,1021,1021,0
|
|
20231103,131200,745245185,1021,1021,1021,1021,0
|
|
20231103,131100,745245185,1021,1021,1021,1021,703
|
|
20231103,131000,744527422,1021,1021,1021,1021,0
|
|
20231103,130900,744527422,1021,1021,1021,1021,423
|
|
20231103,130800,744095539,1021,1021,1021,1021,0
|
|
20231103,130700,744095539,1021,1021,1021,1021,0
|
|
20231103,130600,744095539,1021,1021,1021,1021,2
|
|
20231103,130500,744093497,1021,1016,1021,1016,2
|
|
20231103,130400,744091460,1016,1016,1016,1016,59
|
|
20231103,130300,744031516,1021,1015,1021,1015,5001
|
|
20231103,130200,738955495,1022,1022,1022,1022,0
|
|
20231103,130100,738955495,1022,1022,1022,1022,4500
|
|
20231103,130000,734356495,1022,1022,1022,1022,0
|
|
20231103,125900,734356495,1022,1022,1022,1022,3950
|
|
20231103,125800,730319595,1022,1022,1022,1022,3000
|
|
20231103,125700,727253595,1022,1019,1022,1019,3
|
|
20231103,125600,727250535,1013,1013,1013,1013,0
|
|
20231103,125500,727250535,1013,1021,1021,1013,26439
|
|
20231103,125400,700400972,1022,1022,1022,1022,89
|
|
20231103,125300,700310014,1027,1026,1027,1026,6
|
|
20231103,125200,700303854,1021,1021,1021,1021,1
|
|
20231103,125100,700302833,1027,1027,1027,1027,0
|
|
20231103,125000,700302833,1027,1024,1027,1024,25000
|
|
20231103,124900,674635493,1024,1021,1024,1021,500
|
|
20231103,124800,674124120,1021,1018,1021,1018,360
|
|
20231103,124700,673757637,1015,1015,1015,1015,0
|
|
20231103,124600,673757637,1015,1015,1015,1015,0
|
|
20231103,124500,673757637,1015,1015,1015,1015,3
|
|
20231103,124400,673754592,1015,1015,1015,1015,0
|
|
20231103,124300,673754592,1015,1015,1015,1015,147
|
|
20231103,124200,673605387,1018,1018,1018,1018,0
|
|
20231103,124100,673605387,1018,1018,1018,1018,0
|
|
20231103,124000,673605387,1018,1018,1018,1018,1
|
|
20231103,123900,673604369,1014,1014,1014,1014,0
|
|
20231103,123800,673604369,1014,1014,1014,1014,0
|
|
20231103,123700,673604369,1014,1014,1014,1014,0
|
|
20231103,123600,673604369,1014,1014,1014,1014,30
|
|
20231103,123500,673573949,1014,1014,1014,1014,100
|
|
20231103,123400,673472549,1014,1014,1014,1014,0
|
|
20231103,123300,673472549,1014,1014,1014,1014,0
|
|
20231103,123200,673472549,1014,1014,1014,1014,0
|
|
20231103,123100,673472549,1014,1016,1016,1014,1112
|
|
20231103,123000,672344921,1025,1025,1025,1025,0
|
|
20231103,122900,672344921,1025,1017,1025,1017,20000
|
|
20231103,122800,651882362,1017,1017,1017,1017,0
|
|
20231103,122700,651882362,1017,1017,1017,1017,0
|
|
20231103,122600,651882362,1017,1017,1017,1017,0
|
|
20231103,122500,651882362,1017,1017,1017,1017,0
|
|
20231103,122400,651882362,1017,1017,1017,1017,1
|
|
20231103,122300,651881345,1011,1011,1011,1011,0
|
|
20231103,122200,651881345,1011,1011,1011,1011,0
|
|
20231103,122100,651881345,1011,1011,1011,1011,0
|
|
20231103,122000,651881345,1011,1011,1011,1011,0
|
|
20231103,121900,651881345,1011,1011,1011,1011,10
|
|
20231103,121800,651871235,1013,1014,1014,1013,5000
|
|
20231103,121700,646806233,1013,1013,1013,1013,2
|
|
20231103,121600,646804207,1018,1018,1018,1018,0
|
|
20231103,121500,646804207,1018,1017,1018,1017,20
|
|
20231103,121400,646783865,1013,1013,1013,1013,1000
|
|
20231103,121300,645770865,1018,1018,1018,1018,0
|
|
20231103,121200,645770865,1018,1014,1018,1014,305
|
|
20231103,121100,645461504,1014,1014,1014,1014,212
|
|
20231103,121000,645246536,1014,1014,1014,1014,0
|
|
20231103,120900,645246536,1014,1013,1014,1013,3394
|
|
20231103,120800,641808202,1013,1013,1013,1013,1
|
|
20231103,120700,641807189,1013,1013,1013,1013,0
|
|
20231103,120600,641807189,1013,1013,1013,1013,1
|
|
20231103,120500,641806176,1012,1012,1012,1012,0
|
|
20231103,120400,641806176,1012,1013,1013,1012,21
|
|
20231103,120300,641784923,1012,1012,1012,1012,0
|
|
20231103,120200,641784923,1012,1012,1012,1012,0
|
|
20231103,120100,641784923,1012,1012,1012,1012,0
|
|
20231103,120000,641784923,1012,1012,1012,1012,437
|
|
20231103,115900,641342679,1012,1011,1012,1011,623
|
|
20231103,115800,640712813,1012,1012,1012,1012,0
|
|
20231103,115700,640712813,1012,1012,1012,1012,100
|
|
20231103,115600,640611613,1011,1011,1011,1011,0
|
|
20231103,115500,640611613,1011,1011,1011,1011,2153
|
|
20231103,115400,638434930,1012,1013,1013,1012,3136
|
|
20231103,115300,635261249,1013,1014,1014,1013,918
|
|
20231103,115200,634331314,1014,1014,1014,1014,4114
|
|
20231103,115100,630159718,1013,1013,1013,1013,3000
|
|
20231103,115000,627120718,1018,1018,1018,1018,0
|
|
20231103,114900,627120718,1018,1018,1018,1018,20
|
|
20231103,114800,627100358,1018,1016,1018,1016,504
|
|
20231103,114700,626587790,1018,1018,1018,1018,1
|
|
20231103,114600,626586772,1015,1015,1015,1015,100
|
|
20231103,114500,626485272,1015,1015,1015,1015,0
|
|
20231103,114400,626485272,1015,1016,1016,1015,1609
|
|
20231103,114300,624851537,1020,1020,1020,1020,0
|
|
20231103,114200,624851537,1020,1020,1020,1020,0
|
|
20231103,114100,624851537,1020,1020,1020,1020,0
|
|
20231103,114000,624851537,1020,1017,1020,1017,50
|
|
20231103,113900,624800613,1016,1016,1016,1016,1100
|
|
20231103,113800,623683013,1016,1016,1016,1016,500
|
|
20231103,113700,623175013,1016,1016,1016,1016,1000
|
|
20231103,113600,622159013,1016,1016,1016,1016,400
|
|
20231103,113500,621752613,1016,1016,1016,1016,3
|
|
20231103,113400,621749565,1016,1016,1016,1016,500
|
|
20231103,113300,621241565,1017,1020,1020,1017,23
|
|
20231103,113200,621218171,1017,1017,1017,1017,0
|
|
20231103,113100,621218171,1017,1017,1017,1017,0
|
|
20231103,113000,621218171,1017,1017,1017,1017,0
|
|
20231103,112900,621218171,1017,1017,1017,1017,0
|
|
20231103,112800,621218171,1017,1017,1017,1017,0
|
|
20231103,112700,621218171,1017,1017,1017,1017,6077
|
|
20231103,112600,615037862,1017,1017,1017,1017,3959
|
|
20231103,112500,611011559,1018,1018,1018,1018,135
|
|
20231103,112400,610874129,1018,1018,1018,1018,0
|
|
20231103,112300,610874129,1018,1020,1021,1018,3483
|
|
20231103,112200,607327406,1021,1020,1021,1020,10
|
|
20231103,112100,607317197,1020,1019,1020,1017,611
|
|
20231103,112000,606694280,1020,1020,1020,1020,0
|
|
20231103,111900,606694280,1020,1020,1020,1020,0
|
|
20231103,111800,606694280,1020,1020,1020,1020,100
|
|
20231103,111700,606592280,1020,1017,1020,1017,70
|
|
20231103,111600,606521000,1020,1020,1020,1020,2400
|
|
20231103,111500,604073000,1020,1020,1020,1020,0
|
|
20231103,111400,604073000,1020,1018,1020,1018,1199
|
|
20231103,111300,602850418,1020,1020,1020,1020,50
|
|
20231103,111200,602799418,1023,1023,1023,1023,1551
|
|
20231103,111100,601212745,1023,1023,1023,1023,0
|
|
20231103,111000,601212745,1023,1023,1023,1023,0
|
|
20231103,110900,601212745,1023,1023,1023,1023,6
|
|
20231103,110800,601206607,1023,1023,1023,1023,1
|
|
20231103,110700,601205584,1018,1022,1023,1018,1770
|
|
20231103,110600,599401478,1024,1022,1024,1022,500
|
|
20231103,110500,598889863,1025,1025,1025,1025,0
|
|
20231103,110400,598889863,1025,1021,1025,1021,1000
|
|
20231103,110300,597866126,1023,1023,1023,1022,1001
|
|
20231103,110200,596842526,1019,1024,1024,1019,1006
|
|
20231103,110100,595817382,1020,1021,1021,1020,1887
|
|
20231103,110000,593891755,1026,1026,1026,1026,1
|
|
20231103,105900,593890729,1021,1021,1021,1021,1
|
|
20231103,105800,593889708,1026,1021,1026,1021,5312
|
|
20231103,105700,588444456,1026,1026,1026,1026,200
|
|
20231103,105600,588239256,1026,1023,1026,1023,19000
|
|
20231103,105500,568758456,1025,1025,1025,1025,474
|
|
20231103,105400,568272606,1028,1028,1028,1028,5113
|
|
20231103,105300,563016442,1028,1027,1028,1027,11722
|
|
20231103,105200,550970815,1027,1026,1027,1026,1000
|
|
20231103,105100,549944115,1027,1026,1027,1026,2201
|
|
20231103,105000,547685192,1025,1025,1025,1025,518
|
|
20231103,104900,547154242,1025,1025,1025,1025,8
|
|
20231103,104800,547146042,1027,1027,1027,1027,0
|
|
20231103,104700,547146042,1027,1026,1027,1026,9740
|
|
20231103,104600,537148664,1027,1027,1027,1027,0
|
|
20231103,104500,537148664,1027,1027,1027,1027,0
|
|
20231103,104400,537148664,1027,1027,1027,1027,0
|
|
20231103,104300,537148664,1027,1027,1027,1027,4501
|
|
20231103,104200,532526137,1027,1021,1027,1021,15400
|
|
20231103,104100,516770061,1021,1022,1022,1021,263
|
|
20231103,104000,516501537,1020,1019,1022,1019,14970
|
|
20231103,103900,501235630,1019,1019,1019,1019,0
|
|
20231103,103800,501235630,1019,1019,1019,1019,1
|
|
20231103,103700,501234611,1015,1020,1020,1015,373
|
|
20231103,103600,500854456,1020,1020,1020,1020,5442
|
|
20231103,103500,495303616,1020,1015,1020,1015,23731
|
|
20231103,103400,471146169,1016,1011,1016,1011,322
|
|
20231103,103300,470819418,1015,1015,1015,1015,2300
|
|
20231103,103200,468484918,1015,1015,1015,1015,820
|
|
20231103,103100,467652618,1015,1016,1016,1015,3195
|
|
20231103,103000,464407498,1014,1014,1014,1014,48
|
|
20231103,102900,464358826,1014,1014,1014,1014,1
|
|
20231103,102800,464357812,1010,1012,1012,1010,158
|
|
20231103,102700,464198216,1012,1012,1012,1012,292
|
|
20231103,102600,463902712,1014,1016,1016,1014,2208
|
|
20231103,102500,461661086,1018,1017,1018,1017,2408
|
|
20231103,102400,459209942,1019,1015,1019,1015,4369
|
|
20231103,102300,454767379,1015,1012,1015,1012,15230
|
|
20231103,102200,439343624,1011,1006,1011,1000,29557
|
|
20231103,102100,409589764,1006,1006,1007,1006,1020
|
|
20231103,102000,408563329,1006,1006,1006,1006,0
|
|
20231103,101900,408563329,1006,1006,1006,1006,0
|
|
20231103,101800,408563329,1006,1006,1006,1006,0
|
|
20231103,101700,408563329,1006,1006,1006,1006,1000
|
|
20231103,101600,407557329,1002,1000,1002,1000,5664
|
|
20231103,101500,401892001,1000,1005,1005,1000,10000
|
|
20231103,101400,391866021,1010,1010,1010,1010,0
|
|
20231103,101300,391866021,1010,1010,1010,1004,6050
|
|
20231103,101200,385755821,1010,1010,1010,1009,6501
|
|
20231103,101100,379190571,1010,1009,1010,1009,3292
|
|
20231103,101000,375865951,1011,1011,1011,1011,0
|
|
20231103,100900,375865951,1011,1009,1011,1000,4501
|
|
20231103,100800,371351791,1012,1008,1012,1008,21397
|
|
20231103,100700,349754374,1007,1003,1007,1003,12630
|
|
20231103,100600,337051984,1001,1001,1002,1001,2283
|
|
20231103,100500,334765910,1000,999,1001,999,718
|
|
20231103,100400,334048309,999,998,999,998,503
|
|
20231103,100300,333546115,998,998,998,998,300
|
|
20231103,100200,333246715,999,999,999,999,0
|
|
20231103,100100,333246715,999,996,999,996,1707
|
|
20231103,100000,331544526,994,997,997,994,502
|
|
20231103,095900,331044242,997,997,997,997,297
|
|
20231103,095800,330748133,997,995,997,995,2203
|
|
20231103,095700,328554838,995,995,995,995,2
|
|
20231103,095600,328552848,990,990,990,990,1000
|
|
20231103,095500,327562848,990,990,990,990,19000
|
|
20231103,095400,308752848,990,990,990,990,5268
|
|
20231103,095300,303537528,990,993,993,990,3314
|
|
20231103,095200,300256500,993,993,993,993,7857
|
|
20231103,095100,292454499,993,990,993,990,7472
|
|
20231103,095000,285050909,991,993,993,991,13009
|
|
20231103,094900,272137475,993,992,993,992,2353
|
|
20231103,094800,269802957,995,995,995,995,100
|
|
20231103,094700,269703457,995,995,995,995,0
|
|
20231103,094600,269703457,995,995,995,993,4001
|
|
20231103,094500,265728464,995,995,995,995,0
|
|
20231103,094400,265728464,995,995,995,995,0
|
|
20231103,094300,265728464,995,996,996,995,2504
|
|
20231103,094200,263236983,998,1000,1000,998,21133
|
|
20231103,094100,242138586,1001,1001,1001,1001,28
|
|
20231103,094000,242110558,1001,1001,1001,1001,228
|
|
20231103,093900,241882330,1001,1004,1004,1001,522
|
|
20231103,093800,241359508,1003,1003,1003,1003,96
|
|
20231103,093700,241263220,1003,1007,1007,1003,1804
|
|
20231103,093600,239453408,1005,1003,1005,1003,1432
|
|
20231103,093500,238017052,1003,1007,1007,1003,6798
|
|
20231103,093400,231191658,1008,1001,1008,1001,16176
|
|
20231103,093300,214947769,1001,1001,1001,1001,3
|
|
20231103,093200,214944766,998,999,999,998,21350
|
|
20231103,093100,193633469,998,1001,1001,998,45031
|
|
20231103,093000,148619978,1002,1003,1003,1002,6369
|
|
20231103,092900,142237734,1003,1004,1004,1003,315
|
|
20231103,092800,141921769,1004,1004,1004,1002,3830
|
|
20231103,092700,138077149,1005,1005,1005,1005,0
|
|
20231103,092600,138077149,1005,1005,1005,1005,1500
|
|
20231103,092500,136569649,1008,1009,1009,1005,5033
|
|
20231103,092400,131511356,1010,1003,1010,1003,19942
|
|
20231103,092300,111444187,1003,1000,1003,1000,7773
|
|
20231103,092200,103663368,1000,1000,1000,1000,731
|
|
20231103,092100,102932368,1000,1000,1000,1000,3000
|
|
20231103,092000,99932368,1000,1001,1001,1000,6050
|
|
20231103,091900,93881518,1001,1001,1001,1001,201
|
|
20231103,091800,93680317,1004,1003,1004,1003,500
|
|
20231103,091700,93178617,1004,1004,1004,1004,2200
|
|
20231103,091600,90969817,1005,1003,1005,1003,1788
|
|
20231103,091500,89175326,1003,1002,1003,1002,8298
|
|
20231103,091400,80856230,1003,1004,1004,1002,6597
|
|
20231103,091300,74235618,1005,1005,1005,1005,123
|
|
20231103,091200,74112003,1008,1008,1008,1008,1010
|
|
20231103,091100,73093923,1009,1008,1009,1008,1000
|
|
20231103,091000,72085223,1010,999,1010,999,21440
|
|
20231103,090900,50585153,1000,998,1000,998,4777
|
|
20231103,090800,45812353,997,996,997,996,7380
|
|
20231103,090700,38456973,997,995,997,994,17118
|
|
20231103,090600,21410453,995,994,995,994,3681
|
|
20231103,090500,17751158,996,996,996,996,0
|
|
20231103,090400,17751158,996,990,996,989,5441
|
|
20231103,090300,12350670,989,989,993,989,2537
|
|
20231103,090200,9839528,989,982,989,982,294
|
|
20231103,090100,9550813,989,982,989,982,832
|
|
20231103,090000,8733782,982,1000,1000,982,8789
|