630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202700,99085153,1024,1024,1024,1024,522
|
|
20231116,202600,99085153,1024,1024,1024,1024,0
|
|
20231116,202500,99085153,1024,1024,1024,1024,0
|
|
20231116,202400,99085153,1024,1024,1024,1024,0
|
|
20231116,202300,99085153,1024,1024,1024,1024,0
|
|
20231116,202200,99085153,1024,1024,1024,1024,0
|
|
20231116,202100,99085153,1024,1024,1024,1024,0
|
|
20231116,202000,99085153,1024,1024,1024,1024,0
|
|
20231116,201900,99085153,1024,1024,1024,1024,0
|
|
20231116,201800,99085153,1024,1024,1024,1024,0
|
|
20231116,201700,99085153,1024,1024,1024,1024,0
|
|
20231116,201600,99085153,1024,1024,1024,1024,0
|
|
20231116,201500,99085153,1024,1024,1024,1024,0
|
|
20231116,201400,99085153,1024,1024,1024,1024,0
|
|
20231116,201300,99085153,1024,1024,1024,1024,0
|
|
20231116,201200,99085153,1024,1024,1024,1024,0
|
|
20231116,201100,99085153,1024,1024,1024,1024,0
|
|
20231116,201000,99085153,1024,1024,1024,1024,0
|
|
20231116,200900,99085153,1024,1024,1024,1024,0
|
|
20231116,200800,99085153,1024,1024,1024,1024,0
|
|
20231116,200700,99085153,1024,1024,1024,1024,0
|
|
20231116,200600,99085153,1024,1024,1024,1024,0
|
|
20231116,200500,99085153,1024,1024,1024,1024,0
|
|
20231116,200400,99085153,1024,1024,1024,1024,0
|
|
20231116,200300,99085153,1024,1024,1024,1024,0
|
|
20231116,200200,99085153,1024,1024,1024,1024,0
|
|
20231116,200100,99085153,1024,1024,1024,1024,0
|
|
20231116,200000,99085153,1024,1024,1024,1024,0
|
|
20231116,195900,99085153,1024,1024,1024,1024,0
|
|
20231116,195800,99085153,1024,1024,1024,1024,0
|
|
20231116,195700,99085153,1024,1024,1024,1024,522
|
|
20231116,195600,99085153,1024,1024,1024,1024,0
|
|
20231116,195500,99085153,1024,1024,1024,1024,0
|
|
20231116,195400,99085153,1024,1024,1024,1024,0
|
|
20231116,195300,99085153,1024,1024,1024,1024,0
|
|
20231116,195200,99085153,1024,1024,1024,1024,0
|
|
20231116,195100,99085153,1024,1024,1024,1024,0
|
|
20231116,195000,99085153,1024,1024,1024,1024,0
|
|
20231116,194900,99085153,1024,1024,1024,1024,0
|
|
20231116,194800,99085153,1024,1024,1024,1024,0
|
|
20231116,194700,99085153,1024,1024,1024,1024,0
|
|
20231116,194600,99085153,1024,1024,1024,1024,0
|
|
20231116,194500,99085153,1024,1024,1024,1024,0
|
|
20231116,194400,99085153,1024,1024,1024,1024,0
|
|
20231116,194300,99085153,1024,1024,1024,1024,0
|
|
20231116,194200,99085153,1024,1024,1024,1024,0
|
|
20231116,194100,99085153,1024,1024,1024,1024,0
|
|
20231116,194000,99085153,1024,1024,1024,1024,0
|
|
20231116,193900,99085153,1024,1024,1024,1024,0
|
|
20231116,193800,99085153,1024,1024,1024,1024,0
|
|
20231116,193700,99085153,1024,1024,1024,1024,0
|
|
20231116,193600,99085153,1024,1024,1024,1024,0
|
|
20231116,193500,99085153,1024,1024,1024,1024,0
|
|
20231116,193400,99085153,1024,1024,1024,1024,0
|
|
20231116,193300,99085153,1024,1024,1024,1024,0
|
|
20231116,193200,99085153,1024,1024,1024,1024,0
|
|
20231116,193100,99085153,1024,1024,1024,1024,0
|
|
20231116,193000,99085153,1024,1024,1024,1024,0
|
|
20231116,192900,99085153,1024,1024,1024,1024,0
|
|
20231116,192800,99085153,1024,1024,1024,1024,0
|
|
20231116,192700,99085153,1024,1024,1024,1024,522
|
|
20231116,192600,99085153,1024,1024,1024,1024,0
|
|
20231116,192500,99085153,1024,1024,1024,1024,0
|
|
20231116,192400,99085153,1024,1024,1024,1024,0
|
|
20231116,192300,99085153,1024,1024,1024,1024,0
|
|
20231116,192200,99085153,1024,1024,1024,1024,0
|
|
20231116,192100,99085153,1024,1024,1024,1024,0
|
|
20231116,192000,99085153,1024,1024,1024,1024,0
|
|
20231116,191900,99085153,1024,1024,1024,1024,0
|
|
20231116,191800,99085153,1024,1024,1024,1024,0
|
|
20231116,191700,99085153,1024,1024,1024,1024,0
|
|
20231116,191600,99085153,1024,1024,1024,1024,0
|
|
20231116,191500,99085153,1024,1024,1024,1024,0
|
|
20231116,191400,99085153,1024,1024,1024,1024,0
|
|
20231116,191300,99085153,1024,1024,1024,1024,0
|
|
20231116,191200,99085153,1024,1024,1024,1024,0
|
|
20231116,191100,99085153,1024,1024,1024,1024,0
|
|
20231116,191000,99085153,1024,1024,1024,1024,0
|
|
20231116,190900,99085153,1024,1024,1024,1024,0
|
|
20231116,190800,99085153,1024,1024,1024,1024,0
|
|
20231116,190700,99085153,1024,1024,1024,1024,0
|
|
20231116,190600,99085153,1024,1024,1024,1024,0
|
|
20231116,190500,99085153,1024,1024,1024,1024,0
|
|
20231116,190400,99085153,1024,1024,1024,1024,0
|
|
20231116,190300,99085153,1024,1024,1024,1024,0
|
|
20231116,190200,99085153,1024,1024,1024,1024,0
|
|
20231116,190100,99085153,1024,1024,1024,1024,0
|
|
20231116,190000,99085153,1024,1024,1024,1024,0
|
|
20231116,185900,99085153,1024,1024,1024,1024,0
|
|
20231116,185800,99085153,1024,1024,1024,1024,0
|
|
20231116,185700,99085153,1024,1024,1024,1024,522
|
|
20231116,185600,99085153,1024,1024,1024,1024,0
|
|
20231116,185500,99085153,1024,1024,1024,1024,0
|
|
20231116,185400,99085153,1024,1024,1024,1024,0
|
|
20231116,185300,99085153,1024,1024,1024,1024,0
|
|
20231116,185200,99085153,1024,1024,1024,1024,0
|
|
20231116,185100,99085153,1024,1024,1024,1024,0
|
|
20231116,185000,99085153,1024,1024,1024,1024,0
|
|
20231116,184900,99085153,1024,1024,1024,1024,0
|
|
20231116,184800,99085153,1024,1024,1024,1024,0
|
|
20231116,184700,99085153,1024,1024,1024,1024,0
|
|
20231116,184600,99085153,1024,1024,1024,1024,0
|
|
20231116,184500,99085153,1024,1024,1024,1024,0
|
|
20231116,184400,99085153,1024,1024,1024,1024,0
|
|
20231116,184300,99085153,1024,1024,1024,1024,0
|
|
20231116,184200,99085153,1024,1024,1024,1024,0
|
|
20231116,184100,99085153,1024,1024,1024,1024,0
|
|
20231116,184000,99085153,1024,1024,1024,1024,0
|
|
20231116,183900,99085153,1024,1024,1024,1024,0
|
|
20231116,183800,99085153,1024,1024,1024,1024,0
|
|
20231116,183700,99085153,1024,1024,1024,1024,0
|
|
20231116,183600,99085153,1024,1024,1024,1024,0
|
|
20231116,183500,99085153,1024,1024,1024,1024,0
|
|
20231116,183400,99085153,1024,1024,1024,1024,0
|
|
20231116,183300,99085153,1024,1024,1024,1024,0
|
|
20231116,183200,99085153,1024,1024,1024,1024,0
|
|
20231116,183100,99085153,1024,1024,1024,1024,0
|
|
20231116,183000,99085153,1024,1024,1024,1024,0
|
|
20231116,182900,99085153,1024,1024,1024,1024,0
|
|
20231116,182800,99085153,1024,1024,1024,1024,0
|
|
20231116,182700,99085153,1024,1024,1024,1024,522
|
|
20231116,182600,99085153,1024,1024,1024,1024,0
|
|
20231116,182500,99085153,1024,1024,1024,1024,0
|
|
20231116,182400,99085153,1024,1024,1024,1024,0
|
|
20231116,182300,99085153,1024,1024,1024,1024,0
|
|
20231116,182200,99085153,1024,1024,1024,1024,0
|
|
20231116,182100,99085153,1024,1024,1024,1024,0
|
|
20231116,182000,99085153,1024,1024,1024,1024,0
|
|
20231116,181900,99085153,1024,1024,1024,1024,0
|
|
20231116,181800,99085153,1024,1024,1024,1024,0
|
|
20231116,181700,99085153,1024,1024,1024,1024,0
|
|
20231116,181600,99085153,1024,1024,1024,1024,0
|
|
20231116,181500,99085153,1024,1024,1024,1024,0
|
|
20231116,181400,99085153,1024,1024,1024,1024,0
|
|
20231116,181300,99085153,1024,1024,1024,1024,0
|
|
20231116,181200,99085153,1024,1024,1024,1024,0
|
|
20231116,181100,99085153,1024,1024,1024,1024,0
|
|
20231116,181000,99085153,1024,1024,1024,1024,0
|
|
20231116,180900,99085153,1024,1024,1024,1024,0
|
|
20231116,180800,99085153,1024,1024,1024,1024,0
|
|
20231116,180700,99085153,1024,1024,1024,1024,0
|
|
20231116,180600,99085153,1024,1024,1024,1024,0
|
|
20231116,180500,99085153,1024,1024,1024,1024,0
|
|
20231116,180400,99085153,1024,1024,1024,1024,0
|
|
20231116,180300,99085153,1024,1024,1024,1024,0
|
|
20231116,180200,99085153,1024,1024,1024,1024,0
|
|
20231116,180100,99085153,1024,1024,1024,1024,0
|
|
20231116,180000,99085153,1024,1024,1024,1024,0
|
|
20231116,175900,99085153,1024,1024,1024,1024,0
|
|
20231116,175800,99085153,1024,1024,1024,1024,0
|
|
20231116,175700,99085153,1024,1024,1024,1024,522
|
|
20231116,175600,99085153,1024,1024,1024,1024,0
|
|
20231116,175500,99085153,1024,1024,1024,1024,0
|
|
20231116,175400,99085153,1024,1024,1024,1024,0
|
|
20231116,175300,99085153,1024,1024,1024,1024,0
|
|
20231116,175200,99085153,1024,1024,1024,1024,0
|
|
20231116,175100,99085153,1024,1024,1024,1024,0
|
|
20231116,175000,99085153,1024,1024,1024,1024,0
|
|
20231116,174900,99085153,1024,1024,1024,1024,0
|
|
20231116,174800,99085153,1024,1024,1024,1024,0
|
|
20231116,174700,99085153,1024,1024,1024,1024,0
|
|
20231116,174600,99085153,1024,1024,1024,1024,0
|
|
20231116,174500,99085153,1024,1024,1024,1024,0
|
|
20231116,174400,99085153,1024,1024,1024,1024,0
|
|
20231116,174300,99085153,1024,1024,1024,1024,0
|
|
20231116,174200,99085153,1024,1024,1024,1024,0
|
|
20231116,174100,99085153,1024,1024,1024,1024,0
|
|
20231116,174000,99085153,1024,1024,1024,1024,0
|
|
20231116,173900,99085153,1024,1024,1024,1024,0
|
|
20231116,173800,99085153,1024,1024,1024,1024,0
|
|
20231116,173700,99085153,1024,1024,1024,1024,0
|
|
20231116,173600,99085153,1024,1024,1024,1024,0
|
|
20231116,173500,99085153,1024,1024,1024,1024,0
|
|
20231116,173400,99085153,1024,1024,1024,1024,0
|
|
20231116,173300,99085153,1024,1024,1024,1024,0
|
|
20231116,173200,99085153,1024,1024,1024,1024,0
|
|
20231116,173100,99085153,1024,1024,1024,1024,0
|
|
20231116,173000,99085153,1024,1024,1024,1024,0
|
|
20231116,172900,99085153,1024,1024,1024,1024,0
|
|
20231116,172800,99085153,1024,1024,1024,1024,0
|
|
20231116,172700,99085153,1024,1024,1024,1024,522
|
|
20231116,172600,99085153,1024,1024,1024,1024,0
|
|
20231116,172500,99085153,1024,1024,1024,1024,0
|
|
20231116,172400,99085153,1024,1024,1024,1024,0
|
|
20231116,172300,99085153,1024,1024,1024,1024,0
|
|
20231116,172200,99085153,1024,1024,1024,1024,0
|
|
20231116,172100,99085153,1024,1024,1024,1024,0
|
|
20231116,172000,99085153,1024,1024,1024,1024,0
|
|
20231116,171900,99085153,1024,1024,1024,1024,0
|
|
20231116,171800,99085153,1024,1024,1024,1024,0
|
|
20231116,171700,99085153,1024,1024,1024,1024,0
|
|
20231116,171600,99085153,1024,1024,1024,1024,0
|
|
20231116,171500,99085153,1024,1024,1024,1024,0
|
|
20231116,171400,99085153,1024,1024,1024,1024,0
|
|
20231116,171300,99085153,1024,1024,1024,1024,0
|
|
20231116,171200,99085153,1024,1024,1024,1024,0
|
|
20231116,171100,99085153,1024,1024,1024,1024,0
|
|
20231116,171000,99085153,1024,1024,1024,1024,0
|
|
20231116,170900,99085153,1024,1024,1024,1024,0
|
|
20231116,170800,99085153,1024,1024,1024,1024,0
|
|
20231116,170700,99085153,1024,1024,1024,1024,0
|
|
20231116,170600,99085153,1024,1024,1024,1024,0
|
|
20231116,170500,99085153,1024,1024,1024,1024,0
|
|
20231116,170400,99085153,1024,1024,1024,1024,0
|
|
20231116,170300,99085153,1024,1024,1024,1024,0
|
|
20231116,170200,99085153,1024,1024,1024,1024,0
|
|
20231116,170100,99085153,1024,1024,1024,1024,0
|
|
20231116,170000,99085153,1024,1024,1024,1024,0
|
|
20231116,165900,99085153,1024,1024,1024,1024,0
|
|
20231116,165800,99085153,1024,1024,1024,1024,0
|
|
20231116,165700,99085153,1024,1024,1024,1024,522
|
|
20231116,165600,99085153,1024,1024,1024,1024,0
|
|
20231116,165500,99085153,1024,1024,1024,1024,0
|
|
20231116,165400,99085153,1024,1024,1024,1024,0
|
|
20231116,165300,99085153,1024,1024,1024,1024,0
|
|
20231116,165200,99085153,1024,1024,1024,1024,0
|
|
20231116,165100,99085153,1024,1024,1024,1024,0
|
|
20231116,165000,99085153,1024,1024,1024,1024,0
|
|
20231116,164900,99085153,1024,1024,1024,1024,0
|
|
20231116,164800,99085153,1024,1024,1024,1024,0
|
|
20231116,164700,99085153,1024,1024,1024,1024,0
|
|
20231116,164600,99085153,1024,1024,1024,1024,0
|
|
20231116,164500,99085153,1024,1024,1024,1024,0
|
|
20231116,164400,99085153,1024,1024,1024,1024,0
|
|
20231116,164300,99085153,1024,1024,1024,1024,0
|
|
20231116,164200,99085153,1024,1024,1024,1024,0
|
|
20231116,164100,99085153,1024,1024,1024,1024,0
|
|
20231116,164000,99085153,1024,1024,1024,1024,0
|
|
20231116,163900,99085153,1024,1024,1024,1024,0
|
|
20231116,163800,99085153,1024,1024,1024,1024,0
|
|
20231116,163700,99085153,1024,1024,1024,1024,0
|
|
20231116,163600,99085153,1024,1024,1024,1024,0
|
|
20231116,163500,99085153,1024,1024,1024,1024,0
|
|
20231116,163400,99085153,1024,1024,1024,1024,0
|
|
20231116,163300,99085153,1024,1024,1024,1024,0
|
|
20231116,163200,99085153,1024,1024,1024,1024,0
|
|
20231116,163100,99085153,1024,1024,1024,1024,0
|
|
20231116,163000,99085153,1024,1024,1024,1024,522
|
|
20231116,162900,98550625,1024,1024,1024,1024,0
|
|
20231116,162800,98550625,1024,1024,1024,1024,0
|
|
20231116,162700,98550625,1024,1024,1024,1024,0
|
|
20231116,162600,98550625,1024,1024,1024,1024,0
|
|
20231116,162500,98550625,1024,1024,1024,1024,0
|
|
20231116,162400,98550625,1024,1024,1024,1024,0
|
|
20231116,162300,98550625,1024,1024,1024,1024,0
|
|
20231116,162200,98550625,1024,1024,1024,1024,0
|
|
20231116,162100,98550625,1024,1024,1024,1024,0
|
|
20231116,162000,98550625,1024,1024,1024,1024,0
|
|
20231116,161900,98550625,1024,1021,1024,1021,320
|
|
20231116,161800,98223875,1020,1021,1021,1020,380
|
|
20231116,161700,97836225,1021,1021,1021,1021,0
|
|
20231116,161600,97836225,1021,1020,1021,1020,428
|
|
20231116,161500,97399265,1021,1021,1021,1021,0
|
|
20231116,161400,97399265,1021,1021,1021,1021,0
|
|
20231116,161300,97399265,1021,1021,1021,1021,1
|
|
20231116,161200,97398244,1020,1020,1020,1020,1000
|
|
20231116,161100,96378244,1021,1021,1021,1021,0
|
|
20231116,161000,96378244,1021,1021,1021,1021,9
|
|
20231116,160900,96369055,1021,1021,1021,1021,157
|
|
20231116,160800,96208758,1021,1021,1021,1021,0
|
|
20231116,160700,96208758,1021,1021,1021,1021,0
|
|
20231116,160600,96208758,1021,1021,1021,1021,100
|
|
20231116,160500,96106658,1024,1024,1024,1024,0
|
|
20231116,160400,96106658,1024,1024,1024,1024,0
|
|
20231116,160300,96106658,1024,1024,1024,1024,0
|
|
20231116,160200,96106658,1024,1024,1024,1024,0
|
|
20231116,160100,96106658,1024,1024,1024,1024,0
|
|
20231116,160000,96106658,1024,1024,1024,1024,2
|
|
20231116,155900,96104610,1024,1024,1024,1024,0
|
|
20231116,155800,96104610,1024,1024,1024,1024,18
|
|
20231116,155700,96086178,1020,1020,1020,1020,0
|
|
20231116,155600,96086178,1020,1021,1021,1020,109
|
|
20231116,155500,95974987,1020,1020,1020,1020,0
|
|
20231116,155400,95974987,1020,1021,1021,1020,1000
|
|
20231116,155300,94954985,1021,1021,1021,1021,0
|
|
20231116,155200,94954985,1021,1021,1021,1021,0
|
|
20231116,155100,94954985,1021,1021,1021,1021,1
|
|
20231116,155000,94953964,1021,1021,1021,1021,194
|
|
20231116,154900,94755890,1021,1021,1021,1021,0
|
|
20231116,154800,94755890,1021,1021,1021,1021,0
|
|
20231116,154700,94755890,1021,1021,1021,1021,8
|
|
20231116,154600,94747722,1020,1020,1020,1020,0
|
|
20231116,154500,94747722,1020,1020,1020,1020,0
|
|
20231116,154400,94747722,1020,1020,1020,1020,0
|
|
20231116,154300,94747722,1020,1020,1020,1020,0
|
|
20231116,154200,94747722,1020,1020,1020,1020,0
|
|
20231116,154100,94747722,1020,1023,1023,1020,500
|
|
20231116,154000,94237601,1024,1024,1024,1024,2
|
|
20231116,153900,94235553,1024,1024,1024,1024,0
|
|
20231116,153800,94235553,1024,1024,1024,1024,1
|
|
20231116,153700,94234529,1024,1024,1024,1024,0
|
|
20231116,153600,94234529,1024,1024,1024,1024,1
|
|
20231116,153500,94233505,1024,1024,1024,1024,4
|
|
20231116,153400,94229409,1024,1024,1024,1024,0
|
|
20231116,153300,94229409,1024,1024,1024,1024,1
|
|
20231116,153200,94228385,1024,1024,1024,1024,0
|
|
20231116,153100,94228385,1024,1024,1024,1024,2
|
|
20231116,153000,94226337,1024,1024,1024,1024,0
|
|
20231116,152900,94226337,1024,1024,1024,1024,1
|
|
20231116,152800,94225313,1024,1024,1024,1024,1
|
|
20231116,152700,94224289,1024,1024,1024,1024,0
|
|
20231116,152600,94224289,1024,1024,1024,1024,2
|
|
20231116,152500,94222241,1024,1024,1024,1024,0
|
|
20231116,152400,94222241,1024,1024,1024,1024,2
|
|
20231116,152300,94220193,1024,1024,1024,1024,10
|
|
20231116,152200,94209953,1024,1024,1024,1024,2
|
|
20231116,152100,94207905,1024,1024,1024,1024,1
|
|
20231116,152000,94206881,1024,1024,1024,1024,328
|
|
20231116,151900,93871009,1024,1024,1024,1024,10
|
|
20231116,151800,93860769,1017,1020,1020,1017,611
|
|
20231116,151700,93238477,1021,1021,1021,1021,1063
|
|
20231116,151600,92153154,1021,1021,1021,1021,0
|
|
20231116,151500,92153154,1021,1021,1021,1021,0
|
|
20231116,151400,92153154,1021,1021,1021,1021,1
|
|
20231116,151300,92152133,1025,1024,1025,1024,502
|
|
20231116,151200,91637593,1026,1026,1026,1026,1
|
|
20231116,151100,91636567,1026,1026,1026,1026,0
|
|
20231116,151000,91636567,1026,1026,1026,1026,1
|
|
20231116,150900,91635541,1026,1026,1026,1026,0
|
|
20231116,150800,91635541,1026,1026,1026,1026,2
|
|
20231116,150700,91633489,1026,1026,1026,1026,84
|
|
20231116,150600,91547305,1021,1021,1021,1021,0
|
|
20231116,150500,91547305,1021,1021,1021,1021,549
|
|
20231116,150400,90986776,1021,1021,1021,1021,0
|
|
20231116,150300,90986776,1021,1027,1027,1021,151
|
|
20231116,150200,90832549,1027,1027,1027,1027,0
|
|
20231116,150100,90832549,1027,1027,1027,1027,1
|
|
20231116,150000,90831522,1027,1027,1027,1027,1010
|
|
20231116,145900,89794252,1021,1021,1021,1021,0
|
|
20231116,145800,89794252,1021,1021,1021,1021,0
|
|
20231116,145700,89794252,1021,1021,1021,1021,0
|
|
20231116,145600,89794252,1021,1021,1021,1021,0
|
|
20231116,145500,89794252,1021,1021,1021,1021,0
|
|
20231116,145400,89794252,1021,1021,1021,1021,0
|
|
20231116,145300,89794252,1021,1021,1021,1021,0
|
|
20231116,145200,89794252,1021,1021,1021,1021,700
|
|
20231116,145100,89079552,1021,1021,1021,1021,0
|
|
20231116,145000,89079552,1021,1023,1023,1021,466
|
|
20231116,144900,88603690,1027,1027,1027,1027,1
|
|
20231116,144800,88602663,1027,1027,1027,1027,0
|
|
20231116,144700,88602663,1027,1027,1027,1027,2
|
|
20231116,144600,88600609,1027,1027,1027,1027,0
|
|
20231116,144500,88600609,1027,1027,1027,1027,1
|
|
20231116,144400,88599582,1027,1027,1027,1027,28
|
|
20231116,144300,88570826,1027,1027,1027,1027,1
|
|
20231116,144200,88569799,1027,1027,1027,1027,2
|
|
20231116,144100,88567745,1027,1027,1027,1027,17
|
|
20231116,144000,88550286,1027,1027,1027,1027,1
|
|
20231116,143900,88549259,1027,1027,1027,1027,0
|
|
20231116,143800,88549259,1027,1027,1027,1027,2
|
|
20231116,143700,88547205,1027,1027,1027,1027,0
|
|
20231116,143600,88547205,1027,1027,1027,1027,51
|
|
20231116,143500,88494828,1027,1027,1027,1027,37
|
|
20231116,143400,88456829,1027,1027,1027,1027,2
|
|
20231116,143300,88454775,1027,1027,1027,1027,29
|
|
20231116,143200,88424992,1028,1028,1028,1028,0
|
|
20231116,143100,88424992,1028,1028,1028,1028,0
|
|
20231116,143000,88424992,1028,1028,1028,1028,0
|
|
20231116,142900,88424992,1028,1028,1028,1028,0
|
|
20231116,142800,88424992,1028,1028,1028,1028,0
|
|
20231116,142700,88424992,1028,1028,1028,1028,0
|
|
20231116,142600,88424992,1028,1028,1028,1028,0
|
|
20231116,142500,88424992,1028,1028,1028,1028,0
|
|
20231116,142400,88424992,1028,1027,1028,1027,351
|
|
20231116,142300,88064474,1027,1027,1027,1027,0
|
|
20231116,142200,88064474,1027,1027,1027,1027,0
|
|
20231116,142100,88064474,1027,1027,1027,1027,0
|
|
20231116,142000,88064474,1027,1027,1027,1027,0
|
|
20231116,141900,88064474,1027,1026,1027,1026,1022
|
|
20231116,141800,87014991,1027,1027,1027,1027,0
|
|
20231116,141700,87014991,1027,1027,1027,1027,0
|
|
20231116,141600,87014991,1027,1020,1027,1020,2479
|
|
20231116,141500,84483990,1020,1020,1020,1020,7
|
|
20231116,141400,84476850,1020,1020,1020,1020,0
|
|
20231116,141300,84476850,1020,1020,1020,1020,0
|
|
20231116,141200,84476850,1020,1020,1020,1020,0
|
|
20231116,141100,84476850,1020,1020,1020,1020,0
|
|
20231116,141000,84476850,1020,1020,1020,1020,0
|
|
20231116,140900,84476850,1020,1020,1020,1020,0
|
|
20231116,140800,84476850,1020,1020,1020,1020,10
|
|
20231116,140700,84466650,1018,1018,1018,1018,512
|
|
20231116,140600,83945434,1018,1018,1018,1018,0
|
|
20231116,140500,83945434,1018,1018,1018,1018,233
|
|
20231116,140400,83708240,1017,1017,1017,1017,0
|
|
20231116,140300,83708240,1017,1017,1017,1017,0
|
|
20231116,140200,83708240,1017,1017,1017,1017,0
|
|
20231116,140100,83708240,1017,1017,1017,1017,0
|
|
20231116,140000,83708240,1017,1017,1017,1017,0
|
|
20231116,135900,83708240,1017,1017,1017,1017,0
|
|
20231116,135800,83708240,1017,1017,1017,1017,0
|
|
20231116,135700,83708240,1017,1017,1017,1017,0
|
|
20231116,135600,83708240,1017,1017,1017,1017,0
|
|
20231116,135500,83708240,1017,1017,1017,1017,0
|
|
20231116,135400,83708240,1017,1017,1017,1017,0
|
|
20231116,135300,83708240,1017,1017,1017,1017,0
|
|
20231116,135200,83708240,1017,1017,1017,1017,0
|
|
20231116,135100,83708240,1017,1017,1017,1017,38
|
|
20231116,135000,83669594,1018,1018,1018,1018,0
|
|
20231116,134900,83669594,1018,1019,1019,1018,1097
|
|
20231116,134800,82552748,1020,1023,1023,1020,1931
|
|
20231116,134700,80582463,1027,1027,1027,1027,0
|
|
20231116,134600,80582463,1027,1027,1027,1027,0
|
|
20231116,134500,80582463,1027,1027,1027,1027,0
|
|
20231116,134400,80582463,1027,1027,1027,1027,0
|
|
20231116,134300,80582463,1027,1027,1027,1027,0
|
|
20231116,134200,80582463,1027,1027,1027,1027,0
|
|
20231116,134100,80582463,1027,1027,1027,1027,0
|
|
20231116,134000,80582463,1027,1027,1027,1027,0
|
|
20231116,133900,80582463,1027,1027,1027,1027,0
|
|
20231116,133800,80582463,1027,1027,1027,1027,5
|
|
20231116,133700,80577328,1023,1023,1023,1023,0
|
|
20231116,133600,80577328,1023,1023,1023,1023,0
|
|
20231116,133500,80577328,1023,1023,1023,1023,0
|
|
20231116,133400,80577328,1023,1023,1023,1023,0
|
|
20231116,133300,80577328,1023,1023,1023,1023,0
|
|
20231116,133200,80577328,1023,1023,1023,1023,0
|
|
20231116,133100,80577328,1023,1023,1023,1023,0
|
|
20231116,133000,80577328,1023,1023,1023,1023,0
|
|
20231116,132900,80577328,1023,1023,1023,1023,0
|
|
20231116,132800,80577328,1023,1023,1023,1023,0
|
|
20231116,132700,80577328,1023,1023,1023,1023,0
|
|
20231116,132600,80577328,1023,1023,1023,1023,318
|
|
20231116,132500,80252014,1023,1025,1027,1023,79
|
|
20231116,132400,80171087,1023,1023,1023,1023,55
|
|
20231116,132300,80114822,1020,1020,1020,1020,0
|
|
20231116,132200,80114822,1020,1020,1020,1020,597
|
|
20231116,132100,79505882,1018,1018,1018,1018,0
|
|
20231116,132000,79505882,1018,1018,1018,1018,1
|
|
20231116,131900,79504864,1018,1017,1018,1017,43
|
|
20231116,131800,79461122,1017,1018,1018,1017,418
|
|
20231116,131700,79035616,1018,1017,1018,1017,623
|
|
20231116,131600,78401415,1017,1017,1017,1017,6
|
|
20231116,131500,78395313,1015,1015,1015,1015,0
|
|
20231116,131400,78395313,1015,1017,1017,1015,481
|
|
20231116,131300,77906504,1018,1018,1018,1018,5
|
|
20231116,131200,77901414,1024,1024,1024,1024,51
|
|
20231116,131100,77849190,1024,1019,1024,1018,1543
|
|
20231116,131000,76277591,1020,1020,1020,1020,0
|
|
20231116,130900,76277591,1020,1020,1020,1020,200
|
|
20231116,130800,76073591,1019,1019,1019,1019,0
|
|
20231116,130700,76073591,1019,1019,1019,1019,0
|
|
20231116,130600,76073591,1019,1019,1019,1019,199
|
|
20231116,130500,75870810,1021,1021,1021,1021,0
|
|
20231116,130400,75870810,1021,1021,1021,1021,0
|
|
20231116,130300,75870810,1021,1021,1021,1021,0
|
|
20231116,130200,75870810,1021,1021,1021,1021,0
|
|
20231116,130100,75870810,1021,1021,1021,1021,0
|
|
20231116,130000,75870810,1021,1021,1021,1021,0
|
|
20231116,125900,75870810,1021,1021,1021,1021,0
|
|
20231116,125800,75870810,1021,1021,1021,1021,10
|
|
20231116,125700,75860600,1021,1021,1021,1021,0
|
|
20231116,125600,75860600,1021,1021,1021,1021,0
|
|
20231116,125500,75860600,1021,1021,1021,1021,1761
|
|
20231116,125400,74062619,1021,1021,1021,1021,0
|
|
20231116,125300,74062619,1021,1021,1021,1021,10
|
|
20231116,125200,74052409,1021,1021,1021,1021,0
|
|
20231116,125100,74052409,1021,1021,1021,1021,73
|
|
20231116,125000,73977876,1020,1020,1020,1020,0
|
|
20231116,124900,73977876,1020,1022,1022,1020,486
|
|
20231116,124800,73481874,1022,1022,1022,1022,9
|
|
20231116,124700,73472676,1022,1022,1022,1022,301
|
|
20231116,124600,73165054,1023,1023,1023,1023,0
|
|
20231116,124500,73165054,1023,1023,1023,1023,0
|
|
20231116,124400,73165054,1023,1023,1023,1023,20
|
|
20231116,124300,73144594,1023,1023,1023,1023,5
|
|
20231116,124200,73139479,1023,1023,1023,1023,0
|
|
20231116,124100,73139479,1023,1023,1023,1023,19
|
|
20231116,124000,73120042,1023,1025,1025,1023,561
|
|
20231116,123900,72545829,1025,1025,1025,1025,0
|
|
20231116,123800,72545829,1025,1025,1025,1025,0
|
|
20231116,123700,72545829,1025,1025,1025,1025,0
|
|
20231116,123600,72545829,1025,1025,1025,1025,0
|
|
20231116,123500,72545829,1025,1025,1025,1025,0
|
|
20231116,123400,72545829,1025,1025,1025,1025,50
|
|
20231116,123300,72494579,1025,1025,1025,1025,0
|
|
20231116,123200,72494579,1025,1025,1027,1025,1182
|
|
20231116,123100,71281040,1025,1025,1025,1025,33
|
|
20231116,123000,71247215,1025,1025,1025,1025,1237
|
|
20231116,122900,69979290,1024,1024,1024,1024,0
|
|
20231116,122800,69979290,1024,1024,1024,1024,10
|
|
20231116,122700,69969050,1026,1026,1026,1026,0
|
|
20231116,122600,69969050,1026,1026,1026,1026,0
|
|
20231116,122500,69969050,1026,1026,1026,1026,0
|
|
20231116,122400,69969050,1026,1026,1026,1026,0
|
|
20231116,122300,69969050,1026,1026,1026,1026,500
|
|
20231116,122200,69456050,1023,1023,1023,1023,0
|
|
20231116,122100,69456050,1023,1023,1023,1023,0
|
|
20231116,122000,69456050,1023,1023,1023,1023,11
|
|
20231116,121900,69444797,1023,1023,1023,1023,13
|
|
20231116,121800,69431498,1023,1023,1023,1023,0
|
|
20231116,121700,69431498,1023,1023,1023,1023,87
|
|
20231116,121600,69342497,1023,1023,1023,1023,100
|
|
20231116,121500,69240197,1022,1022,1022,1022,307
|
|
20231116,121400,68926443,1024,1024,1024,1024,0
|
|
20231116,121300,68926443,1024,1024,1024,1024,0
|
|
20231116,121200,68926443,1024,1024,1024,1024,0
|
|
20231116,121100,68926443,1024,1024,1024,1024,20
|
|
20231116,121000,68905963,1025,1025,1025,1025,1500
|
|
20231116,120900,67368463,1020,1020,1020,1020,27
|
|
20231116,120800,67340923,1020,1020,1020,1020,40
|
|
20231116,120700,67300123,1023,1023,1023,1023,0
|
|
20231116,120600,67300123,1023,1023,1023,1023,5
|
|
20231116,120500,67295008,1020,1021,1021,1020,15
|
|
20231116,120400,67279701,1021,1021,1021,1021,0
|
|
20231116,120300,67279701,1021,1021,1021,1021,0
|
|
20231116,120200,67279701,1021,1021,1021,1021,0
|
|
20231116,120100,67279701,1021,1021,1021,1021,220
|
|
20231116,120000,67055081,1021,1021,1021,1021,0
|
|
20231116,115900,67055081,1021,1021,1021,1021,0
|
|
20231116,115800,67055081,1021,1021,1021,1021,0
|
|
20231116,115700,67055081,1021,1021,1021,1021,0
|
|
20231116,115600,67055081,1021,1022,1022,1021,2540
|
|
20231116,115500,64461691,1020,1028,1028,1020,2220
|
|
20231116,115400,62196406,1030,1030,1030,1030,50
|
|
20231116,115300,62144906,1030,1030,1030,1030,0
|
|
20231116,115200,62144906,1030,1030,1030,1030,50
|
|
20231116,115100,62093406,1030,1030,1030,1030,0
|
|
20231116,115000,62093406,1030,1030,1030,1030,0
|
|
20231116,114900,62093406,1030,1029,1030,1028,684
|
|
20231116,114800,61389173,1029,1029,1030,1029,369
|
|
20231116,114700,61009205,1028,1028,1028,1028,408
|
|
20231116,114600,60589781,1030,1030,1030,1030,0
|
|
20231116,114500,60589781,1030,1030,1030,1030,0
|
|
20231116,114400,60589781,1030,1030,1030,1030,0
|
|
20231116,114300,60589781,1030,1028,1030,1028,8
|
|
20231116,114200,60581555,1028,1028,1028,1028,0
|
|
20231116,114100,60581555,1028,1028,1028,1028,5
|
|
20231116,114000,60576415,1028,1028,1028,1028,0
|
|
20231116,113900,60576415,1028,1028,1028,1028,50
|
|
20231116,113800,60525015,1028,1028,1028,1028,0
|
|
20231116,113700,60525015,1028,1028,1028,1028,0
|
|
20231116,113600,60525015,1028,1028,1028,1028,0
|
|
20231116,113500,60525015,1028,1028,1028,1028,0
|
|
20231116,113400,60525015,1028,1028,1028,1028,0
|
|
20231116,113300,60525015,1028,1026,1028,1026,4
|
|
20231116,113200,60520909,1025,1025,1025,1025,2
|
|
20231116,113100,60518859,1020,1020,1020,1020,0
|
|
20231116,113000,60518859,1020,1020,1020,1020,0
|
|
20231116,112900,60518859,1020,1022,1022,1020,100
|
|
20231116,112800,60416764,1030,1030,1030,1030,0
|
|
20231116,112700,60416764,1030,1030,1030,1030,0
|
|
20231116,112600,60416764,1030,1030,1030,1030,0
|
|
20231116,112500,60416764,1030,1030,1030,1030,0
|
|
20231116,112400,60416764,1030,1030,1030,1030,0
|
|
20231116,112300,60416764,1030,1030,1030,1030,0
|
|
20231116,112200,60416764,1030,1030,1030,1030,0
|
|
20231116,112100,60416764,1030,1030,1030,1030,0
|
|
20231116,112000,60416764,1030,1030,1030,1030,0
|
|
20231116,111900,60416764,1030,1014,1030,1014,6474
|
|
20231116,111800,53831022,1012,1012,1012,1012,0
|
|
20231116,111700,53831022,1012,1015,1015,1012,1345
|
|
20231116,111600,52468460,1015,1015,1015,1015,1
|
|
20231116,111500,52467445,1014,1014,1014,1014,0
|
|
20231116,111400,52467445,1014,1014,1014,1014,0
|
|
20231116,111300,52467445,1014,1015,1015,1014,1001
|
|
20231116,111200,51451952,1015,1017,1017,1015,809
|
|
20231116,111100,50629217,1015,1015,1015,1015,0
|
|
20231116,111000,50629217,1015,1015,1015,1015,389
|
|
20231116,110900,50234382,1017,1019,1019,1017,1368
|
|
20231116,110800,48842858,1019,1019,1019,1019,100
|
|
20231116,110700,48740958,1019,1019,1019,1019,0
|
|
20231116,110600,48740958,1019,1019,1019,1019,4
|
|
20231116,110500,48736882,1019,1019,1019,1019,0
|
|
20231116,110400,48736882,1019,1022,1022,1019,2575
|
|
20231116,110300,46112708,1022,1022,1022,1022,0
|
|
20231116,110200,46112708,1022,1022,1022,1020,2002
|
|
20231116,110100,44068610,1022,1022,1022,1022,0
|
|
20231116,110000,44068610,1022,1022,1022,1022,100
|
|
20231116,105900,43966410,1022,1022,1022,1022,0
|
|
20231116,105800,43966410,1022,1022,1022,1022,600
|
|
20231116,105700,43353210,1022,1022,1022,1022,0
|
|
20231116,105600,43353210,1022,1022,1022,1022,1
|
|
20231116,105500,43352188,1022,1022,1022,1022,490
|
|
20231116,105400,42851408,1021,1021,1021,1021,18
|
|
20231116,105300,42833030,1019,1031,1031,1019,1004
|
|
20231116,105200,41808872,1035,1037,1037,1035,531
|
|
20231116,105100,41259267,1037,1037,1037,1037,0
|
|
20231116,105000,41259267,1037,1037,1037,1037,0
|
|
20231116,104900,41259267,1037,1037,1037,1037,0
|
|
20231116,104800,41259267,1037,1037,1037,1037,0
|
|
20231116,104700,41259267,1037,1037,1037,1037,0
|
|
20231116,104600,41259267,1037,1037,1037,1037,30
|
|
20231116,104500,41228157,1040,1040,1040,1040,0
|
|
20231116,104400,41228157,1040,1040,1040,1040,0
|
|
20231116,104300,41228157,1040,1040,1040,1040,0
|
|
20231116,104200,41228157,1040,1040,1040,1040,0
|
|
20231116,104100,41228157,1040,1040,1040,1040,0
|
|
20231116,104000,41228157,1040,1040,1040,1040,0
|
|
20231116,103900,41228157,1040,1040,1040,1040,0
|
|
20231116,103800,41228157,1040,1040,1040,1040,0
|
|
20231116,103700,41228157,1040,1040,1040,1040,0
|
|
20231116,103600,41228157,1040,1040,1040,1040,0
|
|
20231116,103500,41228157,1040,1040,1040,1040,0
|
|
20231116,103400,41228157,1040,1027,1040,1021,102
|
|
20231116,103300,41123887,1033,1048,1048,1033,15
|
|
20231116,103200,41108197,1049,1049,1049,1049,0
|
|
20231116,103100,41108197,1049,1049,1049,1049,41
|
|
20231116,103000,41065188,1049,1047,1049,1047,128
|
|
20231116,102900,40930940,1029,1029,1029,1029,0
|
|
20231116,102800,40930940,1029,1029,1051,1029,1571
|
|
20231116,102700,39312713,1029,1029,1029,1029,10
|
|
20231116,102600,39302423,1018,1019,1019,1018,161
|
|
20231116,102500,39138518,1024,1020,1024,1017,12790
|
|
20231116,102400,26078546,1020,1020,1020,1020,0
|
|
20231116,102300,26078546,1020,1020,1020,1020,117
|
|
20231116,102200,25959206,1020,1020,1020,1020,1095
|
|
20231116,102100,24842306,1020,1024,1024,1020,366
|
|
20231116,102000,24468783,1024,1024,1024,1024,49
|
|
20231116,101900,24418607,1024,1024,1024,1024,12
|
|
20231116,101800,24406319,1024,1024,1024,1024,10
|
|
20231116,101700,24396079,1019,1020,1020,1019,1000
|
|
20231116,101600,23377048,1019,1019,1019,1019,2
|
|
20231116,101500,23375010,1020,1020,1020,1020,1893
|
|
20231116,101400,21444150,1019,1020,1020,1019,63
|
|
20231116,101300,21379941,1018,1018,1018,1018,16
|
|
20231116,101200,21363653,1017,1021,1021,1017,154
|
|
20231116,101100,21206691,1022,1022,1022,1022,12
|
|
20231116,101000,21194427,1021,1020,1021,1020,1943
|
|
20231116,100900,19210662,1021,1023,1023,1021,2359
|
|
20231116,100800,16798100,1023,1024,1024,1023,298
|
|
20231116,100700,16492976,1023,1026,1026,1023,3715
|
|
20231116,100600,12690097,1026,1026,1026,1026,383
|
|
20231116,100500,12297139,1032,1032,1032,1032,15
|
|
20231116,100400,12281659,1032,1032,1032,1032,4
|
|
20231116,100300,12277531,1025,1032,1032,1025,2502
|
|
20231116,100200,9712967,1032,1023,1032,1023,1029
|
|
20231116,100100,8658314,1025,1026,1033,1021,2201
|
|
20231116,100000,6400682,1026,1035,1035,1026,6202
|