682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201900,163680797,1006,1006,1006,1006,2007
|
|
20231123,201800,163680797,1006,1006,1006,1006,0
|
|
20231123,201700,163680797,1006,1006,1006,1006,0
|
|
20231123,201600,163680797,1006,1006,1006,1006,0
|
|
20231123,201500,163680797,1006,1006,1006,1006,0
|
|
20231123,201400,163680797,1006,1006,1006,1006,0
|
|
20231123,201300,163680797,1006,1006,1006,1006,0
|
|
20231123,201200,163680797,1006,1006,1006,1006,0
|
|
20231123,201100,163680797,1006,1006,1006,1006,0
|
|
20231123,201000,163680797,1006,1006,1006,1006,0
|
|
20231123,200900,163680797,1006,1006,1006,1006,0
|
|
20231123,200800,163680797,1006,1006,1006,1006,0
|
|
20231123,200700,163680797,1006,1006,1006,1006,0
|
|
20231123,200600,163680797,1006,1006,1006,1006,0
|
|
20231123,200500,163680797,1006,1006,1006,1006,0
|
|
20231123,200400,163680797,1006,1006,1006,1006,0
|
|
20231123,200300,163680797,1006,1006,1006,1006,0
|
|
20231123,200200,163680797,1006,1006,1006,1006,0
|
|
20231123,200100,163680797,1006,1006,1006,1006,0
|
|
20231123,200000,163680797,1006,1006,1006,1006,0
|
|
20231123,195900,163680797,1006,1006,1006,1006,0
|
|
20231123,195800,163680797,1006,1006,1006,1006,0
|
|
20231123,195700,163680797,1006,1006,1006,1006,0
|
|
20231123,195600,163680797,1006,1006,1006,1006,0
|
|
20231123,195500,163680797,1006,1006,1006,1006,0
|
|
20231123,195400,163680797,1006,1006,1006,1006,0
|
|
20231123,195300,163680797,1006,1006,1006,1006,0
|
|
20231123,195200,163680797,1006,1006,1006,1006,0
|
|
20231123,195100,163680797,1006,1006,1006,1006,0
|
|
20231123,195000,163680797,1006,1006,1006,1006,0
|
|
20231123,194900,163680797,1006,1006,1006,1006,2007
|
|
20231123,194800,163680797,1006,1006,1006,1006,0
|
|
20231123,194700,163680797,1006,1006,1006,1006,0
|
|
20231123,194600,163680797,1006,1006,1006,1006,0
|
|
20231123,194500,163680797,1006,1006,1006,1006,0
|
|
20231123,194400,163680797,1006,1006,1006,1006,0
|
|
20231123,194300,163680797,1006,1006,1006,1006,0
|
|
20231123,194200,163680797,1006,1006,1006,1006,0
|
|
20231123,194100,163680797,1006,1006,1006,1006,0
|
|
20231123,194000,163680797,1006,1006,1006,1006,0
|
|
20231123,193900,163680797,1006,1006,1006,1006,0
|
|
20231123,193800,163680797,1006,1006,1006,1006,0
|
|
20231123,193700,163680797,1006,1006,1006,1006,0
|
|
20231123,193600,163680797,1006,1006,1006,1006,0
|
|
20231123,193500,163680797,1006,1006,1006,1006,0
|
|
20231123,193400,163680797,1006,1006,1006,1006,0
|
|
20231123,193300,163680797,1006,1006,1006,1006,0
|
|
20231123,193200,163680797,1006,1006,1006,1006,0
|
|
20231123,193100,163680797,1006,1006,1006,1006,0
|
|
20231123,193000,163680797,1006,1006,1006,1006,0
|
|
20231123,192900,163680797,1006,1006,1006,1006,0
|
|
20231123,192800,163680797,1006,1006,1006,1006,0
|
|
20231123,192700,163680797,1006,1006,1006,1006,0
|
|
20231123,192600,163680797,1006,1006,1006,1006,0
|
|
20231123,192500,163680797,1006,1006,1006,1006,0
|
|
20231123,192400,163680797,1006,1006,1006,1006,0
|
|
20231123,192300,163680797,1006,1006,1006,1006,0
|
|
20231123,192200,163680797,1006,1006,1006,1006,0
|
|
20231123,192100,163680797,1006,1006,1006,1006,0
|
|
20231123,192000,163680797,1006,1006,1006,1006,0
|
|
20231123,191900,163680797,1006,1006,1006,1006,2007
|
|
20231123,191800,163680797,1006,1006,1006,1006,0
|
|
20231123,191700,163680797,1006,1006,1006,1006,0
|
|
20231123,191600,163680797,1006,1006,1006,1006,0
|
|
20231123,191500,163680797,1006,1006,1006,1006,0
|
|
20231123,191400,163680797,1006,1006,1006,1006,0
|
|
20231123,191300,163680797,1006,1006,1006,1006,0
|
|
20231123,191200,163680797,1006,1006,1006,1006,0
|
|
20231123,191100,163680797,1006,1006,1006,1006,0
|
|
20231123,191000,163680797,1006,1006,1006,1006,0
|
|
20231123,190900,163680797,1006,1006,1006,1006,0
|
|
20231123,190800,163680797,1006,1006,1006,1006,0
|
|
20231123,190700,163680797,1006,1006,1006,1006,0
|
|
20231123,190600,163680797,1006,1006,1006,1006,0
|
|
20231123,190500,163680797,1006,1006,1006,1006,0
|
|
20231123,190400,163680797,1006,1006,1006,1006,0
|
|
20231123,190300,163680797,1006,1006,1006,1006,0
|
|
20231123,190200,163680797,1006,1006,1006,1006,0
|
|
20231123,190100,163680797,1006,1006,1006,1006,0
|
|
20231123,190000,163680797,1006,1006,1006,1006,0
|
|
20231123,185900,163680797,1006,1006,1006,1006,0
|
|
20231123,185800,163680797,1006,1006,1006,1006,0
|
|
20231123,185700,163680797,1006,1006,1006,1006,0
|
|
20231123,185600,163680797,1006,1006,1006,1006,0
|
|
20231123,185500,163680797,1006,1006,1006,1006,0
|
|
20231123,185400,163680797,1006,1006,1006,1006,0
|
|
20231123,185300,163680797,1006,1006,1006,1006,0
|
|
20231123,185200,163680797,1006,1006,1006,1006,0
|
|
20231123,185100,163680797,1006,1006,1006,1006,0
|
|
20231123,185000,163680797,1006,1006,1006,1006,0
|
|
20231123,184900,163680797,1006,1006,1006,1006,2007
|
|
20231123,184800,163680797,1006,1006,1006,1006,0
|
|
20231123,184700,163680797,1006,1006,1006,1006,0
|
|
20231123,184600,163680797,1006,1006,1006,1006,0
|
|
20231123,184500,163680797,1006,1006,1006,1006,0
|
|
20231123,184400,163680797,1006,1006,1006,1006,0
|
|
20231123,184300,163680797,1006,1006,1006,1006,0
|
|
20231123,184200,163680797,1006,1006,1006,1006,0
|
|
20231123,184100,163680797,1006,1006,1006,1006,0
|
|
20231123,184000,163680797,1006,1006,1006,1006,0
|
|
20231123,183900,163680797,1006,1006,1006,1006,0
|
|
20231123,183800,163680797,1006,1006,1006,1006,0
|
|
20231123,183700,163680797,1006,1006,1006,1006,0
|
|
20231123,183600,163680797,1006,1006,1006,1006,0
|
|
20231123,183500,163680797,1006,1006,1006,1006,0
|
|
20231123,183400,163680797,1006,1006,1006,1006,0
|
|
20231123,183300,163680797,1006,1006,1006,1006,0
|
|
20231123,183200,163680797,1006,1006,1006,1006,0
|
|
20231123,183100,163680797,1006,1006,1006,1006,0
|
|
20231123,183000,163680797,1006,1006,1006,1006,0
|
|
20231123,182900,163680797,1006,1006,1006,1006,0
|
|
20231123,182800,163680797,1006,1006,1006,1006,0
|
|
20231123,182700,163680797,1006,1006,1006,1006,0
|
|
20231123,182600,163680797,1006,1006,1006,1006,0
|
|
20231123,182500,163680797,1006,1006,1006,1006,0
|
|
20231123,182400,163680797,1006,1006,1006,1006,0
|
|
20231123,182300,163680797,1006,1006,1006,1006,0
|
|
20231123,182200,163680797,1006,1006,1006,1006,0
|
|
20231123,182100,163680797,1006,1006,1006,1006,0
|
|
20231123,182000,163680797,1006,1006,1006,1006,0
|
|
20231123,181900,163680797,1006,1006,1006,1006,2007
|
|
20231123,181800,163680797,1006,1006,1006,1006,0
|
|
20231123,181700,163680797,1006,1006,1006,1006,0
|
|
20231123,181600,163680797,1006,1006,1006,1006,0
|
|
20231123,181500,163680797,1006,1006,1006,1006,0
|
|
20231123,181400,163680797,1006,1006,1006,1006,0
|
|
20231123,181300,163680797,1006,1006,1006,1006,0
|
|
20231123,181200,163680797,1006,1006,1006,1006,0
|
|
20231123,181100,163680797,1006,1006,1006,1006,0
|
|
20231123,181000,163680797,1006,1006,1006,1006,0
|
|
20231123,180900,163680797,1006,1006,1006,1006,0
|
|
20231123,180800,163680797,1006,1006,1006,1006,0
|
|
20231123,180700,163680797,1006,1006,1006,1006,0
|
|
20231123,180600,163680797,1006,1006,1006,1006,0
|
|
20231123,180500,163680797,1006,1006,1006,1006,0
|
|
20231123,180400,163680797,1006,1006,1006,1006,0
|
|
20231123,180300,163680797,1006,1006,1006,1006,0
|
|
20231123,180200,163680797,1006,1006,1006,1006,0
|
|
20231123,180100,163680797,1006,1006,1006,1006,0
|
|
20231123,180000,163680797,1006,1006,1006,1006,0
|
|
20231123,175900,163680797,1006,1006,1006,1006,0
|
|
20231123,175800,163680797,1006,1006,1006,1006,0
|
|
20231123,175700,163680797,1006,1006,1006,1006,0
|
|
20231123,175600,163680797,1006,1006,1006,1006,0
|
|
20231123,175500,163680797,1006,1006,1006,1006,0
|
|
20231123,175400,163680797,1006,1006,1006,1006,0
|
|
20231123,175300,163680797,1006,1006,1006,1006,0
|
|
20231123,175200,163680797,1006,1006,1006,1006,0
|
|
20231123,175100,163680797,1006,1006,1006,1006,0
|
|
20231123,175000,163680797,1006,1006,1006,1006,0
|
|
20231123,174900,163680797,1006,1006,1006,1006,2007
|
|
20231123,174800,163680797,1006,1006,1006,1006,0
|
|
20231123,174700,163680797,1006,1006,1006,1006,0
|
|
20231123,174600,163680797,1006,1006,1006,1006,0
|
|
20231123,174500,163680797,1006,1006,1006,1006,0
|
|
20231123,174400,163680797,1006,1006,1006,1006,0
|
|
20231123,174300,163680797,1006,1006,1006,1006,0
|
|
20231123,174200,163680797,1006,1006,1006,1006,0
|
|
20231123,174100,163680797,1006,1006,1006,1006,0
|
|
20231123,174000,163680797,1006,1006,1006,1006,0
|
|
20231123,173900,163680797,1006,1006,1006,1006,0
|
|
20231123,173800,163680797,1006,1006,1006,1006,0
|
|
20231123,173700,163680797,1006,1006,1006,1006,0
|
|
20231123,173600,163680797,1006,1006,1006,1006,0
|
|
20231123,173500,163680797,1006,1006,1006,1006,0
|
|
20231123,173400,163680797,1006,1006,1006,1006,0
|
|
20231123,173300,163680797,1006,1006,1006,1006,0
|
|
20231123,173200,163680797,1006,1006,1006,1006,0
|
|
20231123,173100,163680797,1006,1006,1006,1006,0
|
|
20231123,173000,163680797,1006,1006,1006,1006,0
|
|
20231123,172900,163680797,1006,1006,1006,1006,0
|
|
20231123,172800,163680797,1006,1006,1006,1006,0
|
|
20231123,172700,163680797,1006,1006,1006,1006,0
|
|
20231123,172600,163680797,1006,1006,1006,1006,0
|
|
20231123,172500,163680797,1006,1006,1006,1006,0
|
|
20231123,172400,163680797,1006,1006,1006,1006,0
|
|
20231123,172300,163680797,1006,1006,1006,1006,0
|
|
20231123,172200,163680797,1006,1006,1006,1006,0
|
|
20231123,172100,163680797,1006,1006,1006,1006,0
|
|
20231123,172000,163680797,1006,1006,1006,1006,0
|
|
20231123,171900,163680797,1006,1006,1006,1006,2007
|
|
20231123,171800,163680797,1006,1006,1006,1006,0
|
|
20231123,171700,163680797,1006,1006,1006,1006,0
|
|
20231123,171600,163680797,1006,1006,1006,1006,0
|
|
20231123,171500,163680797,1006,1006,1006,1006,0
|
|
20231123,171400,163680797,1006,1006,1006,1006,0
|
|
20231123,171300,163680797,1006,1006,1006,1006,0
|
|
20231123,171200,163680797,1006,1006,1006,1006,0
|
|
20231123,171100,163680797,1006,1006,1006,1006,0
|
|
20231123,171000,163680797,1006,1006,1006,1006,0
|
|
20231123,170900,163680797,1006,1006,1006,1006,0
|
|
20231123,170800,163680797,1006,1006,1006,1006,0
|
|
20231123,170700,163680797,1006,1006,1006,1006,0
|
|
20231123,170600,163680797,1006,1006,1006,1006,0
|
|
20231123,170500,163680797,1006,1006,1006,1006,0
|
|
20231123,170400,163680797,1006,1006,1006,1006,0
|
|
20231123,170300,163680797,1006,1006,1006,1006,0
|
|
20231123,170200,163680797,1006,1006,1006,1006,0
|
|
20231123,170100,163680797,1006,1006,1006,1006,0
|
|
20231123,170000,163680797,1006,1006,1006,1006,0
|
|
20231123,165900,163680797,1006,1006,1006,1006,0
|
|
20231123,165800,163680797,1006,1006,1006,1006,0
|
|
20231123,165700,163680797,1006,1006,1006,1006,0
|
|
20231123,165600,163680797,1006,1006,1006,1006,0
|
|
20231123,165500,163680797,1006,1006,1006,1006,0
|
|
20231123,165400,163680797,1006,1006,1006,1006,0
|
|
20231123,165300,163680797,1006,1006,1006,1006,0
|
|
20231123,165200,163680797,1006,1006,1006,1006,0
|
|
20231123,165100,163680797,1006,1006,1006,1006,0
|
|
20231123,165000,163680797,1006,1006,1006,1006,0
|
|
20231123,164900,163680797,1006,1006,1006,1006,2007
|
|
20231123,164800,163680797,1006,1006,1006,1006,0
|
|
20231123,164700,163680797,1006,1006,1006,1006,0
|
|
20231123,164600,163680797,1006,1006,1006,1006,0
|
|
20231123,164500,163680797,1006,1006,1006,1006,0
|
|
20231123,164400,163680797,1006,1006,1006,1006,0
|
|
20231123,164300,163680797,1006,1006,1006,1006,0
|
|
20231123,164200,163680797,1006,1006,1006,1006,0
|
|
20231123,164100,163680797,1006,1006,1006,1006,0
|
|
20231123,164000,163680797,1006,1006,1006,1006,0
|
|
20231123,163900,163680797,1006,1006,1006,1006,0
|
|
20231123,163800,163680797,1006,1006,1006,1006,0
|
|
20231123,163700,163680797,1006,1006,1006,1006,0
|
|
20231123,163600,163680797,1006,1006,1006,1006,0
|
|
20231123,163500,163680797,1006,1006,1006,1006,0
|
|
20231123,163400,163680797,1006,1006,1006,1006,0
|
|
20231123,163300,163680797,1006,1006,1006,1006,0
|
|
20231123,163200,163680797,1006,1006,1006,1006,0
|
|
20231123,163100,163680797,1006,1006,1006,1006,0
|
|
20231123,163000,163680797,1006,1006,1006,1006,0
|
|
20231123,162900,163680797,1006,1006,1006,1006,0
|
|
20231123,162800,163680797,1006,1006,1006,1006,0
|
|
20231123,162700,163680797,1006,1006,1006,1006,0
|
|
20231123,162600,163680797,1006,1006,1006,1006,0
|
|
20231123,162500,163680797,1006,1006,1006,1006,0
|
|
20231123,162400,163680797,1006,1006,1006,1006,0
|
|
20231123,162300,163680797,1006,1006,1006,1006,0
|
|
20231123,162200,163680797,1006,1006,1006,1006,0
|
|
20231123,162100,163680797,1006,1006,1006,1006,0
|
|
20231123,162000,163680797,1006,1006,1006,1006,0
|
|
20231123,161900,163680797,1006,1006,1006,1006,2007
|
|
20231123,161800,163680797,1006,1006,1006,1006,0
|
|
20231123,161700,163680797,1006,1006,1006,1006,0
|
|
20231123,161600,163680797,1006,1006,1006,1006,0
|
|
20231123,161500,163680797,1006,1006,1006,1006,0
|
|
20231123,161400,163680797,1006,1006,1006,1006,0
|
|
20231123,161300,163680797,1006,1006,1006,1006,0
|
|
20231123,161200,163680797,1006,1006,1006,1006,0
|
|
20231123,161100,163680797,1006,1006,1006,1006,0
|
|
20231123,161000,163680797,1006,1006,1006,1006,0
|
|
20231123,160900,163680797,1006,1006,1006,1006,0
|
|
20231123,160800,163680797,1006,1006,1006,1006,0
|
|
20231123,160700,163680797,1006,1006,1006,1006,0
|
|
20231123,160600,163680797,1006,1006,1006,1006,0
|
|
20231123,160500,163680797,1006,1006,1006,1006,0
|
|
20231123,160400,163680797,1006,1006,1006,1006,0
|
|
20231123,160300,163680797,1006,1006,1006,1006,0
|
|
20231123,160200,163680797,1006,1006,1006,1006,0
|
|
20231123,160100,163680797,1006,1006,1006,1006,0
|
|
20231123,160000,163680797,1006,1006,1006,1006,0
|
|
20231123,155900,163680797,1006,1006,1006,1006,0
|
|
20231123,155800,163680797,1006,1006,1006,1006,0
|
|
20231123,155700,163680797,1006,1006,1006,1006,0
|
|
20231123,155600,163680797,1006,1006,1006,1006,0
|
|
20231123,155500,163680797,1006,1006,1006,1006,0
|
|
20231123,155400,163680797,1006,1006,1006,1006,0
|
|
20231123,155300,163680797,1006,1006,1006,1006,0
|
|
20231123,155200,163680797,1006,1006,1006,1006,0
|
|
20231123,155100,163680797,1006,1006,1006,1006,0
|
|
20231123,155000,163680797,1006,1006,1006,1006,0
|
|
20231123,154900,163680797,1006,1006,1006,1006,2007
|
|
20231123,154800,163680797,1006,1006,1006,1006,0
|
|
20231123,154700,163680797,1006,1006,1006,1006,0
|
|
20231123,154600,163680797,1006,1006,1006,1006,0
|
|
20231123,154500,163680797,1006,1006,1006,1006,0
|
|
20231123,154400,163680797,1006,1006,1006,1006,0
|
|
20231123,154300,163680797,1006,1006,1006,1006,0
|
|
20231123,154200,163680797,1006,1006,1006,1006,0
|
|
20231123,154100,163680797,1006,1006,1006,1006,0
|
|
20231123,154000,163680797,1006,1006,1006,1006,0
|
|
20231123,153900,163680797,1006,1006,1006,1006,0
|
|
20231123,153800,163680797,1006,1006,1006,1006,0
|
|
20231123,153700,163680797,1006,1006,1006,1006,0
|
|
20231123,153600,163680797,1006,1006,1006,1006,0
|
|
20231123,153500,163680797,1006,1006,1006,1006,0
|
|
20231123,153400,163680797,1006,1006,1006,1006,0
|
|
20231123,153300,163680797,1006,1006,1006,1006,0
|
|
20231123,153200,163680797,1006,1006,1006,1006,0
|
|
20231123,153100,163680797,1006,1006,1006,1006,0
|
|
20231123,153000,163680797,1006,1006,1006,1006,2007
|
|
20231123,152900,161661755,1003,1003,1003,1003,0
|
|
20231123,152800,161661755,1003,1003,1003,1003,0
|
|
20231123,152700,161661755,1003,1003,1003,1003,0
|
|
20231123,152600,161661755,1003,1003,1003,1003,0
|
|
20231123,152500,161661755,1003,1003,1003,1003,0
|
|
20231123,152400,161661755,1003,1003,1003,1003,0
|
|
20231123,152300,161661755,1003,1003,1003,1003,0
|
|
20231123,152200,161661755,1003,1003,1003,1003,0
|
|
20231123,152100,161661755,1003,1003,1003,1003,0
|
|
20231123,152000,161661755,1003,1003,1003,1003,0
|
|
20231123,151900,161661755,1003,1012,1012,1003,8848
|
|
20231123,151800,152771941,1005,1005,1005,1005,0
|
|
20231123,151700,152771941,1005,1005,1005,1005,0
|
|
20231123,151600,152771941,1005,1012,1012,1005,981
|
|
20231123,151500,151785560,1012,1012,1012,1012,0
|
|
20231123,151400,151785560,1012,1010,1012,1010,1000
|
|
20231123,151300,150774364,1006,1007,1007,1006,444
|
|
20231123,151200,150327689,1010,1010,1010,1010,8
|
|
20231123,151100,150319609,1012,1012,1012,1012,0
|
|
20231123,151000,150319609,1012,1012,1012,1012,0
|
|
20231123,150900,150319609,1012,1012,1012,1012,0
|
|
20231123,150800,150319609,1012,1012,1012,1012,0
|
|
20231123,150700,150319609,1012,1012,1012,1012,0
|
|
20231123,150600,150319609,1012,1012,1012,1012,0
|
|
20231123,150500,150319609,1012,1011,1012,1011,500
|
|
20231123,150400,149814009,1005,1005,1005,1005,0
|
|
20231123,150300,149814009,1005,1005,1005,1005,0
|
|
20231123,150200,149814009,1005,1010,1010,1005,1999
|
|
20231123,150100,147800603,1010,1010,1010,1010,0
|
|
20231123,150000,147800603,1010,1010,1010,1010,0
|
|
20231123,145900,147800603,1010,1010,1010,1010,5
|
|
20231123,145800,147795553,1016,1016,1016,1016,0
|
|
20231123,145700,147795553,1016,1016,1016,1016,238
|
|
20231123,145600,147553745,1020,1020,1020,1020,0
|
|
20231123,145500,147553745,1020,1020,1020,1020,0
|
|
20231123,145400,147553745,1020,1020,1020,1020,0
|
|
20231123,145300,147553745,1020,1020,1020,1020,200
|
|
20231123,145200,147349745,1020,1020,1020,1020,0
|
|
20231123,145100,147349745,1020,1020,1020,1020,0
|
|
20231123,145000,147349745,1020,1013,1020,1013,800
|
|
20231123,144900,146537943,1009,1010,1010,1009,4300
|
|
20231123,144800,142197588,1010,1010,1010,1010,0
|
|
20231123,144700,142197588,1010,1010,1010,1010,3000
|
|
20231123,144600,139167588,1010,1010,1010,1010,0
|
|
20231123,144500,139167588,1010,1010,1010,1010,0
|
|
20231123,144400,139167588,1010,1010,1010,1010,24
|
|
20231123,144300,139143348,1011,1011,1011,1011,0
|
|
20231123,144200,139143348,1011,1011,1011,1011,0
|
|
20231123,144100,139143348,1011,1011,1011,1011,185
|
|
20231123,144000,138956313,1011,1011,1011,1010,5315
|
|
20231123,143900,133584648,1023,1023,1023,1023,50
|
|
20231123,143800,133533498,1023,1011,1024,1011,7092
|
|
20231123,143700,126318294,1011,1011,1011,1011,2000
|
|
20231123,143600,124296294,1011,1011,1011,1011,3373
|
|
20231123,143500,120886191,1011,1011,1011,1011,6627
|
|
20231123,143400,114186294,1011,1013,1013,1011,7777
|
|
20231123,143300,106321715,1011,1011,1011,1011,0
|
|
20231123,143200,106321715,1011,1011,1011,1011,0
|
|
20231123,143100,106321715,1011,1011,1011,1011,0
|
|
20231123,143000,106321715,1011,1016,1016,1011,1250
|
|
20231123,142900,105055622,1022,1021,1022,1021,978
|
|
20231123,142800,104056847,1022,1022,1022,1022,0
|
|
20231123,142700,104056847,1022,1023,1023,1015,1252
|
|
20231123,142600,102780364,1023,1023,1023,1023,0
|
|
20231123,142500,102780364,1023,1023,1023,1023,1
|
|
20231123,142400,102779341,1018,1017,1018,1017,2520
|
|
20231123,142300,100214501,1011,1011,1011,1011,0
|
|
20231123,142200,100214501,1011,1011,1011,1011,0
|
|
20231123,142100,100214501,1011,1011,1011,1011,0
|
|
20231123,142000,100214501,1011,1011,1011,1011,432
|
|
20231123,141900,99777749,1011,1011,1011,1011,0
|
|
20231123,141800,99777749,1011,1015,1015,1011,557
|
|
20231123,141700,99214094,1017,1018,1018,1016,187
|
|
20231123,141600,99024030,1018,1018,1018,1018,0
|
|
20231123,141500,99024030,1018,1018,1018,1018,1269
|
|
20231123,141400,97732188,1018,1018,1018,1018,0
|
|
20231123,141300,97732188,1018,1018,1018,1018,0
|
|
20231123,141200,97732188,1018,1023,1023,1018,1151
|
|
20231123,141100,96554792,1023,1023,1023,1023,20
|
|
20231123,141000,96534332,1023,1023,1023,1023,2
|
|
20231123,140900,96532286,1026,1026,1026,1026,100
|
|
20231123,140800,96429686,1026,1026,1026,1026,0
|
|
20231123,140700,96429686,1026,1026,1026,1026,0
|
|
20231123,140600,96429686,1026,1026,1026,1026,0
|
|
20231123,140500,96429686,1026,1026,1026,1026,0
|
|
20231123,140400,96429686,1026,1026,1026,1026,35
|
|
20231123,140300,96393776,1026,1026,1026,1026,1
|
|
20231123,140200,96392750,1026,1026,1026,1026,0
|
|
20231123,140100,96392750,1026,1026,1026,1026,258
|
|
20231123,140000,96128042,1026,1025,1026,1025,1099
|
|
20231123,135900,95000469,1018,1018,1018,1018,0
|
|
20231123,135800,95000469,1018,1021,1021,1018,1748
|
|
20231123,135700,93220435,1021,1021,1021,1021,0
|
|
20231123,135600,93220435,1021,1021,1021,1021,100
|
|
20231123,135500,93118335,1026,1026,1026,1026,1
|
|
20231123,135400,93117309,1026,1026,1026,1026,0
|
|
20231123,135300,93117309,1026,1026,1026,1026,0
|
|
20231123,135200,93117309,1026,1026,1026,1026,1951
|
|
20231123,135100,91115583,1028,1028,1028,1028,0
|
|
20231123,135000,91115583,1028,1028,1028,1028,0
|
|
20231123,134900,91115583,1028,1027,1028,1019,41
|
|
20231123,134800,91073610,1028,1028,1028,1028,0
|
|
20231123,134700,91073610,1028,1027,1028,1027,11
|
|
20231123,134600,91062303,1020,1020,1020,1020,0
|
|
20231123,134500,91062303,1020,1020,1020,1020,50
|
|
20231123,134400,91011303,1028,1028,1028,1028,0
|
|
20231123,134300,91011303,1028,1028,1028,1028,0
|
|
20231123,134200,91011303,1028,1028,1028,1028,164
|
|
20231123,134100,90842711,1028,1026,1028,1026,1938
|
|
20231123,134000,88854243,1026,1026,1026,1026,10
|
|
20231123,133900,88843983,1020,1025,1026,1020,230
|
|
20231123,133800,88609305,1021,1021,1021,1021,34
|
|
20231123,133700,88574591,1026,1025,1026,1025,1125
|
|
20231123,133600,87421017,1025,1025,1025,1025,394
|
|
20231123,133500,87017167,1025,1024,1025,1024,231
|
|
20231123,133400,86780613,1023,1023,1023,1023,0
|
|
20231123,133300,86780613,1023,1023,1023,1023,342
|
|
20231123,133200,86430747,1023,1023,1023,1023,852
|
|
20231123,133100,85559151,1023,1020,1023,1020,939
|
|
20231123,133000,84598584,1020,1020,1020,1020,0
|
|
20231123,132900,84598584,1020,1023,1023,1020,776
|
|
20231123,132800,83806053,1022,1022,1022,1022,151
|
|
20231123,132700,83651731,1021,1021,1021,1021,0
|
|
20231123,132600,83651731,1021,1021,1021,1021,0
|
|
20231123,132500,83651731,1021,1021,1021,1021,0
|
|
20231123,132400,83651731,1021,1021,1021,1021,444
|
|
20231123,132300,83198407,1021,1021,1021,1021,10
|
|
20231123,132200,83188197,1020,1018,1020,1018,6161
|
|
20231123,132100,76912909,1017,1017,1017,1017,83
|
|
20231123,132000,76828498,1010,1010,1010,1010,1080
|
|
20231123,131900,75737698,1010,1011,1011,1010,515
|
|
20231123,131800,75217232,1010,1011,1011,1010,1590
|
|
20231123,131700,73610737,1018,1018,1018,1018,0
|
|
20231123,131600,73610737,1018,1018,1018,1018,0
|
|
20231123,131500,73610737,1018,1018,1018,1018,0
|
|
20231123,131400,73610737,1018,1018,1018,1018,0
|
|
20231123,131300,73610737,1018,1018,1018,1018,3
|
|
20231123,131200,73607683,1011,1011,1011,1011,0
|
|
20231123,131100,73607683,1011,1012,1017,1011,2062
|
|
20231123,131000,71522985,1011,1011,1011,1011,0
|
|
20231123,130900,71522985,1011,1011,1011,1011,0
|
|
20231123,130800,71522985,1011,1018,1018,1011,101
|
|
20231123,130700,71420867,1017,1017,1017,1017,29
|
|
20231123,130600,71391374,1018,1018,1018,1018,0
|
|
20231123,130500,71391374,1018,1018,1018,1018,200
|
|
20231123,130400,71187774,1018,1018,1018,1018,0
|
|
20231123,130300,71187774,1018,1018,1018,1018,10
|
|
20231123,130200,71177594,1010,1010,1010,1010,700
|
|
20231123,130100,70470594,1017,1017,1017,1017,0
|
|
20231123,130000,70470594,1017,1017,1017,1017,990
|
|
20231123,125900,69463764,1010,1010,1010,1010,0
|
|
20231123,125800,69463764,1010,1010,1010,1010,10
|
|
20231123,125700,69453664,1017,1017,1017,1017,0
|
|
20231123,125600,69453664,1017,1017,1017,1017,0
|
|
20231123,125500,69453664,1017,1017,1017,1017,10
|
|
20231123,125400,69443494,1010,1016,1016,1010,2160
|
|
20231123,125300,67248940,1016,1014,1016,1014,591
|
|
20231123,125200,66649205,1015,1015,1015,1015,10
|
|
20231123,125100,66639055,1009,1009,1009,1009,0
|
|
20231123,125000,66639055,1009,1012,1012,1009,940
|
|
20231123,124900,65690357,1014,1014,1014,1014,0
|
|
20231123,124800,65690357,1014,1014,1014,1014,0
|
|
20231123,124700,65690357,1014,1014,1014,1014,0
|
|
20231123,124600,65690357,1014,1014,1014,1014,0
|
|
20231123,124500,65690357,1014,1013,1014,1013,72
|
|
20231123,124400,65617403,1013,1013,1013,1013,49
|
|
20231123,124300,65567766,1010,1010,1010,1010,400
|
|
20231123,124200,65163766,1011,1011,1011,1011,10
|
|
20231123,124100,65153656,1011,1011,1011,1011,12
|
|
20231123,124000,65141524,1010,1010,1010,1010,0
|
|
20231123,123900,65141524,1010,1010,1010,1010,0
|
|
20231123,123800,65141524,1010,1010,1010,1010,0
|
|
20231123,123700,65141524,1010,1010,1010,1010,0
|
|
20231123,123600,65141524,1010,1010,1010,1010,0
|
|
20231123,123500,65141524,1010,1010,1010,1010,0
|
|
20231123,123400,65141524,1010,1010,1010,1010,1160
|
|
20231123,123300,63969924,1018,1018,1018,1018,0
|
|
20231123,123200,63969924,1018,1018,1018,1018,0
|
|
20231123,123100,63969924,1018,1018,1018,1018,0
|
|
20231123,123000,63969924,1018,1018,1018,1018,5
|
|
20231123,122900,63964834,1010,1011,1011,1010,5170
|
|
20231123,122800,58743133,1010,1010,1010,1010,0
|
|
20231123,122700,58743133,1010,1010,1010,1010,0
|
|
20231123,122600,58743133,1010,1011,1011,1010,200
|
|
20231123,122500,58541092,1011,1011,1011,1011,0
|
|
20231123,122400,58541092,1011,1014,1016,1011,706
|
|
20231123,122300,57824691,1014,1014,1014,1014,0
|
|
20231123,122200,57824691,1014,1014,1014,1014,0
|
|
20231123,122100,57824691,1014,1014,1014,1014,0
|
|
20231123,122000,57824691,1014,1014,1014,1014,0
|
|
20231123,121900,57824691,1014,1014,1014,1014,1758
|
|
20231123,121800,56042079,1010,1014,1014,1010,205
|
|
20231123,121700,55835009,1014,1014,1014,1014,0
|
|
20231123,121600,55835009,1014,1014,1014,1014,0
|
|
20231123,121500,55835009,1014,1014,1014,1014,10
|
|
20231123,121400,55824869,1010,1010,1010,1010,0
|
|
20231123,121300,55824869,1010,1010,1010,1010,3000
|
|
20231123,121200,52794869,1010,1010,1010,1010,3000
|
|
20231123,121100,49764869,1010,1010,1010,1010,152
|
|
20231123,121000,49611349,1011,1012,1012,1011,2045
|
|
20231123,120900,47543478,1015,1015,1015,1015,0
|
|
20231123,120800,47543478,1015,1015,1015,1015,0
|
|
20231123,120700,47543478,1015,1015,1015,1015,0
|
|
20231123,120600,47543478,1015,1012,1015,1012,48
|
|
20231123,120500,47494761,1012,1012,1012,1012,0
|
|
20231123,120400,47494761,1012,1012,1012,1012,1211
|
|
20231123,120300,46269229,1012,1013,1013,1012,6
|
|
20231123,120200,46263152,1014,1014,1014,1014,74
|
|
20231123,120100,46188116,1014,1014,1014,1014,0
|
|
20231123,120000,46188116,1014,1014,1014,1014,0
|
|
20231123,115900,46188116,1014,1014,1014,1014,0
|
|
20231123,115800,46188116,1014,1014,1014,1014,0
|
|
20231123,115700,46188116,1014,1014,1014,1014,0
|
|
20231123,115600,46188116,1014,1015,1015,1014,14
|
|
20231123,115500,46173910,1011,1011,1011,1011,0
|
|
20231123,115400,46173910,1011,1011,1011,1011,0
|
|
20231123,115300,46173910,1011,1011,1011,1011,0
|
|
20231123,115200,46173910,1011,1011,1011,1011,0
|
|
20231123,115100,46173910,1011,1011,1011,1011,0
|
|
20231123,115000,46173910,1011,1011,1011,1011,60
|
|
20231123,114900,46113250,1011,1011,1011,1011,206
|
|
20231123,114800,45904984,1013,1013,1013,1013,0
|
|
20231123,114700,45904984,1013,1013,1013,1013,0
|
|
20231123,114600,45904984,1013,1013,1013,1013,0
|
|
20231123,114500,45904984,1013,1013,1013,1013,0
|
|
20231123,114400,45904984,1013,1013,1013,1013,100
|
|
20231123,114300,45803684,1010,1010,1010,1010,0
|
|
20231123,114200,45803684,1010,1010,1010,1010,0
|
|
20231123,114100,45803684,1010,1010,1010,1010,0
|
|
20231123,114000,45803684,1010,1010,1010,1010,0
|
|
20231123,113900,45803684,1010,1010,1010,1010,0
|
|
20231123,113800,45803684,1010,1010,1010,1010,0
|
|
20231123,113700,45803684,1010,1010,1010,1010,0
|
|
20231123,113600,45803684,1010,1011,1011,1010,984
|
|
20231123,113500,44808875,1011,1011,1011,1011,1100
|
|
20231123,113400,43696775,1014,1014,1014,1014,810
|
|
20231123,113300,42875435,1015,1015,1015,1015,0
|
|
20231123,113200,42875435,1015,1015,1015,1015,400
|
|
20231123,113100,42469435,1015,1015,1015,1015,100
|
|
20231123,113000,42367935,1015,1015,1015,1015,638
|
|
20231123,112900,41720365,1018,1018,1018,1018,590
|
|
20231123,112800,41119745,1022,1022,1022,1022,9
|
|
20231123,112700,41110547,1019,1018,1019,1018,418
|
|
20231123,112600,40684615,1019,1019,1019,1019,950
|
|
20231123,112500,39716565,1022,1022,1022,1022,0
|
|
20231123,112400,39716565,1022,1022,1022,1022,100
|
|
20231123,112300,39614365,1022,1022,1022,1022,1
|
|
20231123,112200,39613343,1022,1022,1022,1022,100
|
|
20231123,112100,39511143,1022,1022,1022,1022,0
|
|
20231123,112000,39511143,1022,1022,1022,1022,24
|
|
20231123,111900,39486615,1023,1023,1023,1023,20
|
|
20231123,111800,39466155,1023,1023,1023,1023,130
|
|
20231123,111700,39333165,1023,1023,1023,1023,10
|
|
20231123,111600,39322935,1023,1023,1023,1023,10
|
|
20231123,111500,39312705,1023,1019,1023,1019,1514
|
|
20231123,111400,37766503,1019,1018,1019,1018,545
|
|
20231123,111300,37211531,1018,1018,1018,1018,23
|
|
20231123,111200,37188117,1018,1018,1018,1018,30
|
|
20231123,111100,37157577,1018,1016,1018,1016,100
|
|
20231123,111000,37055835,1016,1016,1016,1016,0
|
|
20231123,110900,37055835,1016,1016,1016,1016,0
|
|
20231123,110800,37055835,1016,1016,1016,1016,1
|
|
20231123,110700,37054819,1009,1009,1009,1009,0
|
|
20231123,110600,37054819,1009,1009,1009,1009,0
|
|
20231123,110500,37054819,1009,1009,1009,1009,0
|
|
20231123,110400,37054819,1009,1009,1009,1009,0
|
|
20231123,110300,37054819,1009,1009,1009,1009,15
|
|
20231123,110200,37039684,1019,1019,1019,1019,0
|
|
20231123,110100,37039684,1019,1019,1019,1019,0
|
|
20231123,110000,37039684,1019,1019,1019,1019,0
|
|
20231123,105900,37039684,1019,1020,1020,1019,34
|
|
20231123,105800,37005028,1009,1007,1009,1007,1653
|
|
20231123,105700,35339609,1004,1004,1004,1004,0
|
|
20231123,105600,35339609,1004,1004,1004,1004,0
|
|
20231123,105500,35339609,1004,1004,1004,1004,600
|
|
20231123,105400,34737209,1004,1004,1004,1004,100
|
|
20231123,105300,34636809,1005,1005,1005,1005,10
|
|
20231123,105200,34626759,1007,1007,1007,1007,0
|
|
20231123,105100,34626759,1007,1007,1007,1007,0
|
|
20231123,105000,34626759,1007,1007,1007,1007,0
|
|
20231123,104900,34626759,1007,1007,1007,1007,0
|
|
20231123,104800,34626759,1007,1007,1007,1007,0
|
|
20231123,104700,34626759,1007,1007,1007,1007,0
|
|
20231123,104600,34626759,1007,1007,1007,1007,11
|
|
20231123,104500,34615682,1007,1007,1007,1007,0
|
|
20231123,104400,34615682,1007,1007,1007,1007,0
|
|
20231123,104300,34615682,1007,1007,1007,1007,0
|
|
20231123,104200,34615682,1007,1007,1007,1007,1
|
|
20231123,104100,34614675,1007,1007,1007,1007,1
|
|
20231123,104000,34613668,1007,1006,1007,1006,28
|
|
20231123,103900,34585473,1007,1007,1007,1007,20
|
|
20231123,103800,34565333,1007,1007,1007,1007,10
|
|
20231123,103700,34555263,1001,1002,1002,1001,5
|
|
20231123,103600,34550256,1001,1001,1001,1001,0
|
|
20231123,103500,34550256,1001,1001,1001,1001,0
|
|
20231123,103400,34550256,1001,1001,1003,1001,442
|
|
20231123,103300,34107674,1005,1005,1005,1005,400
|
|
20231123,103200,33705674,1005,1005,1005,1005,0
|
|
20231123,103100,33705674,1005,1005,1005,1005,0
|
|
20231123,103000,33705674,1005,1005,1005,1005,320
|
|
20231123,102900,33384074,1005,1005,1005,1005,0
|
|
20231123,102800,33384074,1005,1005,1005,1005,0
|
|
20231123,102700,33384074,1005,1005,1005,1005,0
|
|
20231123,102600,33384074,1005,1005,1005,1005,0
|
|
20231123,102500,33384074,1005,1005,1005,1005,0
|
|
20231123,102400,33384074,1005,1005,1005,1005,5
|
|
20231123,102300,33379049,1002,1002,1002,1002,0
|
|
20231123,102200,33379049,1002,1002,1002,1002,0
|
|
20231123,102100,33379049,1002,1002,1002,1002,0
|
|
20231123,102000,33379049,1002,1002,1002,1002,660
|
|
20231123,101900,32717729,1002,1002,1002,1002,0
|
|
20231123,101800,32717729,1002,1002,1002,1002,0
|
|
20231123,101700,32717729,1002,1002,1002,1002,0
|
|
20231123,101600,32717729,1002,1002,1002,1002,304
|
|
20231123,101500,32413121,1002,1004,1004,1002,1057
|
|
20231123,101400,31353920,1008,1008,1008,1008,20
|
|
20231123,101300,31333760,1008,1008,1008,1008,110
|
|
20231123,101200,31222880,1002,1002,1002,1002,0
|
|
20231123,101100,31222880,1002,1007,1007,1002,52
|
|
20231123,101000,31170576,1007,1007,1007,1007,30
|
|
20231123,100900,31140366,1007,1007,1007,1007,0
|
|
20231123,100800,31140366,1007,1007,1007,1007,0
|
|
20231123,100700,31140366,1007,1007,1007,1007,0
|
|
20231123,100600,31140366,1007,1007,1007,1007,0
|
|
20231123,100500,31140366,1007,1007,1007,1007,10
|
|
20231123,100400,31130296,1001,1001,1001,1001,0
|
|
20231123,100300,31130296,1001,1007,1007,1001,305
|
|
20231123,100200,30824961,1005,1005,1005,1005,0
|
|
20231123,100100,30824961,1005,1005,1005,1005,100
|
|
20231123,100000,30724461,1005,1005,1005,1005,0
|
|
20231123,095900,30724461,1005,1005,1005,1005,0
|
|
20231123,095800,30724461,1005,1005,1005,1005,0
|
|
20231123,095700,30724461,1005,1005,1005,1005,0
|
|
20231123,095600,30724461,1005,998,1005,997,2929
|
|
20231123,095500,27804159,998,999,999,998,33
|
|
20231123,095400,27771215,1007,1007,1007,1007,0
|
|
20231123,095300,27771215,1007,1007,1007,1007,0
|
|
20231123,095200,27771215,1007,1007,1007,1007,0
|
|
20231123,095100,27771215,1007,1007,1007,1007,14
|
|
20231123,095000,27757117,999,999,999,999,0
|
|
20231123,094900,27757117,999,999,999,999,219
|
|
20231123,094800,27538336,997,997,997,997,16
|
|
20231123,094700,27522384,997,997,997,997,1
|
|
20231123,094600,27521387,997,997,997,997,500
|
|
20231123,094500,27022887,996,996,996,996,0
|
|
20231123,094400,27022887,996,996,996,996,0
|
|
20231123,094300,27022887,996,996,996,996,0
|
|
20231123,094200,27022887,996,996,996,996,0
|
|
20231123,094100,27022887,996,996,996,996,0
|
|
20231123,094000,27022887,996,1000,1000,996,4595
|
|
20231123,093900,22445406,999,999,999,999,0
|
|
20231123,093800,22445406,999,999,999,999,0
|
|
20231123,093700,22445406,999,999,999,999,0
|
|
20231123,093600,22445406,999,999,999,999,30
|
|
20231123,093500,22415436,1008,1008,1008,1008,3
|
|
20231123,093400,22412412,1008,1008,1008,1008,1
|
|
20231123,093300,22411404,1001,1001,1001,1001,200
|
|
20231123,093200,22211204,1001,1008,1009,1001,51
|
|
20231123,093100,22159767,1007,1007,1007,1007,0
|
|
20231123,093000,22159767,1007,1007,1007,1007,39
|
|
20231123,092900,22120494,1007,1007,1008,1006,2618
|
|
20231123,092800,19481602,1008,1008,1008,1008,0
|
|
20231123,092700,19481602,1008,1008,1008,1008,4105
|
|
20231123,092600,15343762,1009,1009,1009,1009,0
|
|
20231123,092500,15343762,1009,1009,1009,1009,150
|
|
20231123,092400,15192412,1009,1008,1009,1008,1275
|
|
20231123,092300,13907132,1008,1008,1008,1008,0
|
|
20231123,092200,13907132,1008,1008,1008,1008,5
|
|
20231123,092100,13902092,1001,1001,1002,1001,973
|
|
20231123,092000,12927338,996,999,999,996,3262
|
|
20231123,091900,9678211,999,1002,1002,999,86
|
|
20231123,091800,9592147,1002,1002,1002,1002,169
|
|
20231123,091700,9422809,1002,1002,1002,1002,27
|
|
20231123,091600,9395755,1002,1002,1002,1002,0
|
|
20231123,091500,9395755,1002,1002,1002,1002,404
|
|
20231123,091400,8990947,1002,1003,1003,1002,1750
|
|
20231123,091300,7237427,1008,1006,1008,1006,166
|
|
20231123,091200,7070299,1006,1007,1008,1001,133
|
|
20231123,091100,6936377,1008,1003,1008,1003,231
|
|
20231123,091000,6704354,1003,999,1003,999,2188
|
|
20231123,090900,4514003,999,1003,1003,999,136
|
|
20231123,090800,4377743,1003,999,1003,999,96
|
|
20231123,090700,4281531,1003,1003,1003,1003,66
|
|
20231123,090600,4215333,1003,1003,1003,1003,132
|
|
20231123,090500,4082937,1003,999,1003,999,267
|
|
20231123,090400,3815936,999,1003,1003,999,296
|
|
20231123,090300,3519968,999,1003,1003,999,303
|
|
20231123,090200,3216292,1003,1003,1003,1000,2096
|
|
20231123,090100,1115906,1009,1002,1009,1002,295
|
|
20231123,090000,819642,1000,1002,1003,1000,817
|