593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185000,152156108,1190,1190,1190,1190,3488
|
|
20240911,184900,152156108,1190,1190,1190,1190,0
|
|
20240911,184800,152156108,1190,1190,1190,1190,0
|
|
20240911,184700,152156108,1190,1190,1190,1190,0
|
|
20240911,184600,152156108,1190,1190,1190,1190,0
|
|
20240911,184500,152156108,1190,1190,1190,1190,0
|
|
20240911,184400,152156108,1190,1190,1190,1190,0
|
|
20240911,184300,152156108,1190,1190,1190,1190,0
|
|
20240911,184200,152156108,1190,1190,1190,1190,0
|
|
20240911,184100,152156108,1190,1190,1190,1190,0
|
|
20240911,184000,152156108,1190,1190,1190,1190,0
|
|
20240911,183900,152156108,1190,1190,1190,1190,0
|
|
20240911,183800,152156108,1190,1190,1190,1190,0
|
|
20240911,183700,152156108,1190,1190,1190,1190,0
|
|
20240911,183600,152156108,1190,1190,1190,1190,0
|
|
20240911,183500,152156108,1190,1190,1190,1190,0
|
|
20240911,183400,152156108,1190,1190,1190,1190,0
|
|
20240911,183300,152156108,1190,1190,1190,1190,0
|
|
20240911,183200,152156108,1190,1190,1190,1190,0
|
|
20240911,183100,152156108,1190,1190,1190,1190,0
|
|
20240911,183000,152156108,1190,1190,1190,1190,0
|
|
20240911,182900,152156108,1190,1190,1190,1190,0
|
|
20240911,182800,152156108,1190,1190,1190,1190,0
|
|
20240911,182700,152156108,1190,1190,1190,1190,0
|
|
20240911,182600,152156108,1190,1190,1190,1190,0
|
|
20240911,182500,152156108,1190,1190,1190,1190,0
|
|
20240911,182400,152156108,1190,1190,1190,1190,0
|
|
20240911,182300,152156108,1190,1190,1190,1190,0
|
|
20240911,182200,152156108,1190,1190,1190,1190,0
|
|
20240911,182100,152156108,1190,1190,1190,1190,0
|
|
20240911,182000,152156108,1190,1190,1190,1190,3488
|
|
20240911,181900,152156108,1190,1190,1190,1190,0
|
|
20240911,181800,152156108,1190,1190,1190,1190,0
|
|
20240911,181700,152156108,1190,1190,1190,1190,0
|
|
20240911,181600,152156108,1190,1190,1190,1190,0
|
|
20240911,181500,152156108,1190,1190,1190,1190,0
|
|
20240911,181400,152156108,1190,1190,1190,1190,0
|
|
20240911,181300,152156108,1190,1190,1190,1190,0
|
|
20240911,181200,152156108,1190,1190,1190,1190,0
|
|
20240911,181100,152156108,1190,1190,1190,1190,0
|
|
20240911,181000,152156108,1190,1190,1190,1190,0
|
|
20240911,180900,152156108,1190,1190,1190,1190,0
|
|
20240911,180800,152156108,1190,1190,1190,1190,0
|
|
20240911,180700,152156108,1190,1190,1190,1190,0
|
|
20240911,180600,152156108,1190,1190,1190,1190,0
|
|
20240911,180500,152156108,1190,1190,1190,1190,0
|
|
20240911,180400,152156108,1190,1190,1190,1190,0
|
|
20240911,180300,152156108,1190,1190,1190,1190,0
|
|
20240911,180200,152156108,1190,1190,1190,1190,0
|
|
20240911,180100,152156108,1190,1190,1190,1190,0
|
|
20240911,180000,152156108,1190,1190,1190,1190,0
|
|
20240911,175900,152156108,1190,1190,1190,1190,0
|
|
20240911,175800,152156108,1190,1190,1190,1190,0
|
|
20240911,175700,152156108,1190,1190,1190,1190,0
|
|
20240911,175600,152156108,1190,1190,1190,1190,0
|
|
20240911,175500,152156108,1190,1190,1190,1190,0
|
|
20240911,175400,152156108,1190,1190,1190,1190,0
|
|
20240911,175300,152156108,1190,1190,1190,1190,0
|
|
20240911,175200,152156108,1190,1190,1190,1190,0
|
|
20240911,175100,152156108,1190,1190,1190,1190,0
|
|
20240911,175000,152156108,1190,1190,1190,1190,3488
|
|
20240911,174900,152156108,1190,1190,1190,1190,0
|
|
20240911,174800,152156108,1190,1190,1190,1190,0
|
|
20240911,174700,152156108,1190,1190,1190,1190,0
|
|
20240911,174600,152156108,1190,1190,1190,1190,0
|
|
20240911,174500,152156108,1190,1190,1190,1190,0
|
|
20240911,174400,152156108,1190,1190,1190,1190,0
|
|
20240911,174300,152156108,1190,1190,1190,1190,0
|
|
20240911,174200,152156108,1190,1190,1190,1190,0
|
|
20240911,174100,152156108,1190,1190,1190,1190,0
|
|
20240911,174000,152156108,1190,1190,1190,1190,0
|
|
20240911,173900,152156108,1190,1190,1190,1190,0
|
|
20240911,173800,152156108,1190,1190,1190,1190,0
|
|
20240911,173700,152156108,1190,1190,1190,1190,0
|
|
20240911,173600,152156108,1190,1190,1190,1190,0
|
|
20240911,173500,152156108,1190,1190,1190,1190,0
|
|
20240911,173400,152156108,1190,1190,1190,1190,0
|
|
20240911,173300,152156108,1190,1190,1190,1190,0
|
|
20240911,173200,152156108,1190,1190,1190,1190,0
|
|
20240911,173100,152156108,1190,1190,1190,1190,0
|
|
20240911,173000,152156108,1190,1190,1190,1190,0
|
|
20240911,172900,152156108,1190,1190,1190,1190,0
|
|
20240911,172800,152156108,1190,1190,1190,1190,0
|
|
20240911,172700,152156108,1190,1190,1190,1190,0
|
|
20240911,172600,152156108,1190,1190,1190,1190,0
|
|
20240911,172500,152156108,1190,1190,1190,1190,0
|
|
20240911,172400,152156108,1190,1190,1190,1190,0
|
|
20240911,172300,152156108,1190,1190,1190,1190,0
|
|
20240911,172200,152156108,1190,1190,1190,1190,0
|
|
20240911,172100,152156108,1190,1190,1190,1190,0
|
|
20240911,172000,152156108,1190,1190,1190,1190,3488
|
|
20240911,171900,152156108,1190,1190,1190,1190,0
|
|
20240911,171800,152156108,1190,1190,1190,1190,0
|
|
20240911,171700,152156108,1190,1190,1190,1190,0
|
|
20240911,171600,152156108,1190,1190,1190,1190,0
|
|
20240911,171500,152156108,1190,1190,1190,1190,0
|
|
20240911,171400,152156108,1190,1190,1190,1190,0
|
|
20240911,171300,152156108,1190,1190,1190,1190,0
|
|
20240911,171200,152156108,1190,1190,1190,1190,0
|
|
20240911,171100,152156108,1190,1190,1190,1190,0
|
|
20240911,171000,152156108,1190,1190,1190,1190,0
|
|
20240911,170900,152156108,1190,1190,1190,1190,0
|
|
20240911,170800,152156108,1190,1190,1190,1190,0
|
|
20240911,170700,152156108,1190,1190,1190,1190,0
|
|
20240911,170600,152156108,1190,1190,1190,1190,0
|
|
20240911,170500,152156108,1190,1190,1190,1190,0
|
|
20240911,170400,152156108,1190,1190,1190,1190,0
|
|
20240911,170300,152156108,1190,1190,1190,1190,0
|
|
20240911,170200,152156108,1190,1190,1190,1190,0
|
|
20240911,170100,152156108,1190,1190,1190,1190,0
|
|
20240911,170000,152156108,1190,1190,1190,1190,0
|
|
20240911,165900,152156108,1190,1190,1190,1190,0
|
|
20240911,165800,152156108,1190,1190,1190,1190,0
|
|
20240911,165700,152156108,1190,1190,1190,1190,0
|
|
20240911,165600,152156108,1190,1190,1190,1190,0
|
|
20240911,165500,152156108,1190,1190,1190,1190,0
|
|
20240911,165400,152156108,1190,1190,1190,1190,0
|
|
20240911,165300,152156108,1190,1190,1190,1190,0
|
|
20240911,165200,152156108,1190,1190,1190,1190,0
|
|
20240911,165100,152156108,1190,1190,1190,1190,0
|
|
20240911,165000,152156108,1190,1190,1190,1190,3488
|
|
20240911,164900,152156108,1190,1190,1190,1190,0
|
|
20240911,164800,152156108,1190,1190,1190,1190,0
|
|
20240911,164700,152156108,1190,1190,1190,1190,0
|
|
20240911,164600,152156108,1190,1190,1190,1190,0
|
|
20240911,164500,152156108,1190,1190,1190,1190,0
|
|
20240911,164400,152156108,1190,1190,1190,1190,0
|
|
20240911,164300,152156108,1190,1190,1190,1190,0
|
|
20240911,164200,152156108,1190,1190,1190,1190,0
|
|
20240911,164100,152156108,1190,1190,1190,1190,0
|
|
20240911,164000,152156108,1190,1190,1190,1190,0
|
|
20240911,163900,152156108,1190,1190,1190,1190,0
|
|
20240911,163800,152156108,1190,1190,1190,1190,0
|
|
20240911,163700,152156108,1190,1190,1190,1190,0
|
|
20240911,163600,152156108,1190,1190,1190,1190,0
|
|
20240911,163500,152156108,1190,1190,1190,1190,0
|
|
20240911,163400,152156108,1190,1190,1190,1190,0
|
|
20240911,163300,152156108,1190,1190,1190,1190,0
|
|
20240911,163200,152156108,1190,1190,1190,1190,0
|
|
20240911,163100,152156108,1190,1190,1190,1190,0
|
|
20240911,163000,152156108,1190,1190,1190,1190,0
|
|
20240911,162900,152156108,1190,1190,1190,1190,0
|
|
20240911,162800,152156108,1190,1190,1190,1190,0
|
|
20240911,162700,152156108,1190,1190,1190,1190,0
|
|
20240911,162600,152156108,1190,1190,1190,1190,0
|
|
20240911,162500,152156108,1190,1190,1190,1190,0
|
|
20240911,162400,152156108,1190,1190,1190,1190,0
|
|
20240911,162300,152156108,1190,1190,1190,1190,0
|
|
20240911,162200,152156108,1190,1190,1190,1190,0
|
|
20240911,162100,152156108,1190,1190,1190,1190,0
|
|
20240911,162000,152156108,1190,1190,1190,1190,3488
|
|
20240911,161900,152156108,1190,1190,1190,1190,0
|
|
20240911,161800,152156108,1190,1190,1190,1190,0
|
|
20240911,161700,152156108,1190,1190,1190,1190,0
|
|
20240911,161600,152156108,1190,1190,1190,1190,0
|
|
20240911,161500,152156108,1190,1190,1190,1190,0
|
|
20240911,161400,152156108,1190,1190,1190,1190,0
|
|
20240911,161300,152156108,1190,1190,1190,1190,0
|
|
20240911,161200,152156108,1190,1190,1190,1190,0
|
|
20240911,161100,152156108,1190,1190,1190,1190,0
|
|
20240911,161000,152156108,1190,1190,1190,1190,0
|
|
20240911,160900,152156108,1190,1190,1190,1190,0
|
|
20240911,160800,152156108,1190,1190,1190,1190,0
|
|
20240911,160700,152156108,1190,1190,1190,1190,0
|
|
20240911,160600,152156108,1190,1190,1190,1190,0
|
|
20240911,160500,152156108,1190,1190,1190,1190,0
|
|
20240911,160400,152156108,1190,1190,1190,1190,0
|
|
20240911,160300,152156108,1190,1190,1190,1190,0
|
|
20240911,160200,152156108,1190,1190,1190,1190,0
|
|
20240911,160100,152156108,1190,1190,1190,1190,0
|
|
20240911,160000,152156108,1190,1190,1190,1190,0
|
|
20240911,155900,152156108,1190,1190,1190,1190,0
|
|
20240911,155800,152156108,1190,1190,1190,1190,0
|
|
20240911,155700,152156108,1190,1190,1190,1190,0
|
|
20240911,155600,152156108,1190,1190,1190,1190,0
|
|
20240911,155500,152156108,1190,1190,1190,1190,0
|
|
20240911,155400,152156108,1190,1190,1190,1190,0
|
|
20240911,155300,152156108,1190,1190,1190,1190,0
|
|
20240911,155200,152156108,1190,1190,1190,1190,0
|
|
20240911,155100,152156108,1190,1190,1190,1190,0
|
|
20240911,155000,152156108,1190,1190,1190,1190,3488
|
|
20240911,154900,152156108,1190,1190,1190,1190,0
|
|
20240911,154800,152156108,1190,1190,1190,1190,0
|
|
20240911,154700,152156108,1190,1190,1190,1190,0
|
|
20240911,154600,152156108,1190,1190,1190,1190,0
|
|
20240911,154500,152156108,1190,1190,1190,1190,0
|
|
20240911,154400,152156108,1190,1190,1190,1190,0
|
|
20240911,154300,152156108,1190,1190,1190,1190,0
|
|
20240911,154200,152156108,1190,1190,1190,1190,0
|
|
20240911,154100,152156108,1190,1190,1190,1190,0
|
|
20240911,154000,152156108,1190,1190,1190,1190,0
|
|
20240911,153900,152156108,1190,1190,1190,1190,0
|
|
20240911,153800,152156108,1190,1190,1190,1190,0
|
|
20240911,153700,152156108,1190,1190,1190,1190,0
|
|
20240911,153600,152156108,1190,1190,1190,1190,0
|
|
20240911,153500,152156108,1190,1190,1190,1190,0
|
|
20240911,153400,152156108,1190,1190,1190,1190,0
|
|
20240911,153300,152156108,1190,1190,1190,1190,0
|
|
20240911,153200,152156108,1190,1190,1190,1190,0
|
|
20240911,153100,152156108,1190,1190,1190,1190,0
|
|
20240911,153000,152156108,1190,1190,1190,1190,3488
|
|
20240911,152900,148005388,1187,1187,1187,1187,0
|
|
20240911,152800,148005388,1187,1187,1187,1187,0
|
|
20240911,152700,148005388,1187,1187,1187,1187,0
|
|
20240911,152600,148005388,1187,1187,1187,1187,0
|
|
20240911,152500,148005388,1187,1187,1187,1187,0
|
|
20240911,152400,148005388,1187,1187,1187,1187,0
|
|
20240911,152300,148005388,1187,1187,1187,1187,0
|
|
20240911,152200,148005388,1187,1187,1187,1187,0
|
|
20240911,152100,148005388,1187,1187,1187,1187,0
|
|
20240911,152000,148005388,1187,1187,1187,1187,0
|
|
20240911,151900,148005388,1187,1185,1187,1185,84
|
|
20240911,151800,147905727,1185,1185,1185,1185,0
|
|
20240911,151700,147905727,1185,1184,1185,1184,481
|
|
20240911,151600,147335795,1184,1184,1184,1184,10
|
|
20240911,151500,147323955,1185,1184,1185,1183,1020
|
|
20240911,151400,146115531,1183,1183,1183,1183,450
|
|
20240911,151300,145583181,1183,1184,1184,1183,540
|
|
20240911,151200,144943921,1185,1185,1185,1185,58
|
|
20240911,151100,144875191,1185,1185,1185,1185,1
|
|
20240911,151000,144874006,1181,1181,1181,1181,0
|
|
20240911,150900,144874006,1181,1184,1185,1181,1051
|
|
20240911,150800,143631518,1184,1185,1185,1184,550
|
|
20240911,150700,142980218,1185,1185,1185,1185,40
|
|
20240911,150600,142932818,1185,1185,1185,1185,10
|
|
20240911,150500,142920968,1185,1184,1185,1184,5307
|
|
20240911,150400,136633265,1184,1184,1184,1184,10
|
|
20240911,150300,136621425,1185,1185,1185,1185,1
|
|
20240911,150200,136620240,1184,1184,1184,1184,147
|
|
20240911,150100,136446192,1185,1184,1185,1184,175
|
|
20240911,150000,136238970,1183,1183,1183,1183,92
|
|
20240911,145900,136130134,1184,1184,1184,1184,1
|
|
20240911,145800,136128950,1184,1184,1184,1184,0
|
|
20240911,145700,136128950,1184,1184,1184,1184,50
|
|
20240911,145600,136069750,1184,1184,1184,1184,0
|
|
20240911,145500,136069750,1184,1184,1184,1184,0
|
|
20240911,145400,136069750,1184,1183,1184,1183,603
|
|
20240911,145300,135356399,1184,1184,1184,1184,1
|
|
20240911,145200,135355215,1183,1185,1185,1183,1419
|
|
20240911,145100,133675263,1184,1184,1184,1184,0
|
|
20240911,145000,133675263,1184,1184,1184,1184,359
|
|
20240911,144900,133250207,1184,1186,1186,1184,151
|
|
20240911,144800,133071391,1185,1185,1185,1185,450
|
|
20240911,144700,132538141,1186,1186,1186,1186,20
|
|
20240911,144600,132514421,1186,1185,1186,1185,300
|
|
20240911,144500,132158721,1186,1186,1186,1186,433
|
|
20240911,144400,131645183,1186,1186,1186,1186,0
|
|
20240911,144300,131645183,1186,1186,1186,1186,200
|
|
20240911,144200,131407983,1186,1186,1186,1186,0
|
|
20240911,144100,131407983,1186,1185,1186,1185,71
|
|
20240911,144000,131323847,1185,1185,1185,1185,50
|
|
20240911,143900,131264597,1186,1185,1186,1185,51
|
|
20240911,143800,131204112,1186,1186,1186,1186,0
|
|
20240911,143700,131204112,1186,1186,1186,1186,0
|
|
20240911,143600,131204112,1186,1186,1186,1186,0
|
|
20240911,143500,131204112,1186,1186,1186,1186,3
|
|
20240911,143400,131200554,1186,1186,1186,1186,0
|
|
20240911,143300,131200554,1186,1186,1186,1186,10
|
|
20240911,143200,131188694,1186,1186,1186,1186,3
|
|
20240911,143100,131185136,1187,1187,1187,1187,0
|
|
20240911,143000,131185136,1187,1184,1187,1182,544
|
|
20240911,142900,130541085,1185,1187,1187,1185,335
|
|
20240911,142800,130144108,1186,1187,1187,1186,858
|
|
20240911,142700,129126511,1187,1187,1187,1187,0
|
|
20240911,142600,129126511,1187,1186,1187,1186,845
|
|
20240911,142500,128124340,1187,1188,1188,1187,1911
|
|
20240911,142400,125854612,1191,1191,1191,1191,0
|
|
20240911,142300,125854612,1191,1191,1191,1191,0
|
|
20240911,142200,125854612,1191,1190,1191,1189,1490
|
|
20240911,142100,124082991,1191,1191,1191,1191,0
|
|
20240911,142000,124082991,1191,1191,1191,1191,1
|
|
20240911,141900,124081800,1190,1189,1190,1189,1114
|
|
20240911,141800,122757242,1190,1190,1190,1190,31
|
|
20240911,141700,122720352,1190,1189,1190,1189,201
|
|
20240911,141600,122481362,1191,1190,1191,1189,4680
|
|
20240911,141500,116915161,1191,1191,1191,1191,0
|
|
20240911,141400,116915161,1191,1191,1191,1191,1
|
|
20240911,141300,116913970,1192,1192,1192,1192,0
|
|
20240911,141200,116913970,1192,1192,1192,1192,0
|
|
20240911,141100,116913970,1192,1192,1192,1192,0
|
|
20240911,141000,116913970,1192,1192,1192,1192,85
|
|
20240911,140900,116812650,1192,1192,1192,1192,0
|
|
20240911,140800,116812650,1192,1190,1192,1190,407
|
|
20240911,140700,116328316,1192,1192,1192,1192,0
|
|
20240911,140600,116328316,1192,1192,1192,1192,0
|
|
20240911,140500,116328316,1192,1192,1192,1192,100
|
|
20240911,140400,116209116,1192,1192,1192,1192,0
|
|
20240911,140300,116209116,1192,1192,1192,1192,0
|
|
20240911,140200,116209116,1192,1192,1192,1192,1
|
|
20240911,140100,116207924,1190,1190,1190,1190,228
|
|
20240911,140000,115936604,1191,1191,1191,1191,0
|
|
20240911,135900,115936604,1191,1191,1192,1190,2197
|
|
20240911,135800,113321188,1193,1192,1193,1192,1201
|
|
20240911,135700,111889595,1194,1194,1194,1194,0
|
|
20240911,135600,111889595,1194,1194,1194,1194,0
|
|
20240911,135500,111889595,1194,1194,1194,1194,0
|
|
20240911,135400,111889595,1194,1194,1194,1194,10
|
|
20240911,135300,111877655,1195,1195,1195,1195,12
|
|
20240911,135200,111863315,1195,1195,1195,1195,0
|
|
20240911,135100,111863315,1195,1193,1195,1193,891
|
|
20240911,135000,110800350,1195,1195,1195,1195,0
|
|
20240911,134900,110800350,1195,1193,1195,1193,21
|
|
20240911,134800,110775295,1195,1195,1195,1195,0
|
|
20240911,134700,110775295,1195,1195,1195,1195,0
|
|
20240911,134600,110775295,1195,1195,1195,1195,0
|
|
20240911,134500,110775295,1195,1195,1195,1195,4
|
|
20240911,134400,110770515,1196,1196,1196,1196,400
|
|
20240911,134300,110292115,1199,1199,1199,1199,0
|
|
20240911,134200,110292115,1199,1192,1199,1192,97
|
|
20240911,134100,110176412,1193,1193,1194,1193,137
|
|
20240911,134000,110012970,1195,1195,1195,1195,2
|
|
20240911,133900,110010580,1196,1193,1196,1193,470
|
|
20240911,133800,109449867,1194,1196,1196,1194,4825
|
|
20240911,133700,103681157,1198,1198,1198,1198,0
|
|
20240911,133600,103681157,1198,1198,1198,1198,0
|
|
20240911,133500,103681157,1198,1198,1198,1198,0
|
|
20240911,133400,103681157,1198,1197,1198,1197,1672
|
|
20240911,133300,101679772,1199,1196,1199,1196,101
|
|
20240911,133200,101558973,1197,1197,1197,1197,0
|
|
20240911,133100,101558973,1197,1197,1197,1197,1094
|
|
20240911,133000,100249455,1197,1197,1197,1197,0
|
|
20240911,132900,100249455,1197,1197,1197,1197,578
|
|
20240911,132800,99557589,1197,1197,1197,1197,13
|
|
20240911,132700,99542028,1197,1197,1197,1197,120
|
|
20240911,132600,99398388,1197,1197,1197,1197,130
|
|
20240911,132500,99242778,1197,1197,1197,1197,0
|
|
20240911,132400,99242778,1197,1197,1197,1197,0
|
|
20240911,132300,99242778,1197,1197,1197,1197,971
|
|
20240911,132200,98080491,1198,1198,1198,1198,0
|
|
20240911,132100,98080491,1198,1200,1200,1198,429
|
|
20240911,132000,97566547,1198,1198,1198,1198,0
|
|
20240911,131900,97566547,1198,1198,1198,1198,0
|
|
20240911,131800,97566547,1198,1198,1198,1198,0
|
|
20240911,131700,97566547,1198,1198,1198,1198,1108
|
|
20240911,131600,96239163,1200,1200,1200,1200,0
|
|
20240911,131500,96239163,1200,1200,1200,1200,0
|
|
20240911,131400,96239163,1200,1200,1200,1200,0
|
|
20240911,131300,96239163,1200,1200,1200,1200,0
|
|
20240911,131200,96239163,1200,1200,1200,1200,0
|
|
20240911,131100,96239163,1200,1200,1200,1200,0
|
|
20240911,131000,96239163,1200,1200,1200,1200,0
|
|
20240911,130900,96239163,1200,1200,1200,1200,0
|
|
20240911,130800,96239163,1200,1200,1200,1200,0
|
|
20240911,130700,96239163,1200,1200,1200,1200,0
|
|
20240911,130600,96239163,1200,1200,1200,1200,2
|
|
20240911,130500,96236763,1198,1198,1198,1198,668
|
|
20240911,130400,95436499,1198,1198,1198,1198,0
|
|
20240911,130300,95436499,1198,1200,1203,1198,6
|
|
20240911,130200,95429297,1199,1199,1199,1199,1
|
|
20240911,130100,95428098,1202,1202,1202,1202,0
|
|
20240911,130000,95428098,1202,1202,1202,1202,0
|
|
20240911,125900,95428098,1202,1202,1202,1202,0
|
|
20240911,125800,95428098,1202,1202,1202,1202,2
|
|
20240911,125700,95425694,1202,1202,1202,1202,2
|
|
20240911,125600,95423290,1202,1201,1202,1200,363
|
|
20240911,125500,94987345,1201,1201,1201,1201,1
|
|
20240911,125400,94986144,1200,1201,1201,1200,5
|
|
20240911,125300,94980141,1202,1202,1202,1202,0
|
|
20240911,125200,94980141,1202,1202,1202,1202,2
|
|
20240911,125100,94977737,1203,1203,1203,1203,0
|
|
20240911,125000,94977737,1203,1203,1203,1203,0
|
|
20240911,124900,94977737,1203,1203,1203,1203,0
|
|
20240911,124800,94977737,1203,1202,1203,1202,2
|
|
20240911,124700,94975332,1203,1201,1203,1201,3
|
|
20240911,124600,94971726,1202,1202,1202,1202,2
|
|
20240911,124500,94969322,1203,1199,1203,1199,42
|
|
20240911,124400,94918954,1203,1203,1203,1203,0
|
|
20240911,124300,94918954,1203,1203,1203,1203,0
|
|
20240911,124200,94918954,1203,1203,1203,1203,0
|
|
20240911,124100,94918954,1203,1203,1203,1203,0
|
|
20240911,124000,94918954,1203,1203,1203,1203,0
|
|
20240911,123900,94918954,1203,1203,1203,1203,0
|
|
20240911,123800,94918954,1203,1200,1203,1200,11
|
|
20240911,123700,94905750,1200,1200,1200,1200,43
|
|
20240911,123600,94854150,1204,1204,1204,1204,0
|
|
20240911,123500,94854150,1204,1201,1204,1201,500
|
|
20240911,123400,94252389,1202,1200,1202,1200,500
|
|
20240911,123300,93651533,1201,1200,1201,1200,601
|
|
20240911,123200,92930332,1201,1200,1201,1200,52
|
|
20240911,123100,92867881,1198,1198,1198,1198,350
|
|
20240911,123000,92448581,1198,1198,1198,1198,2
|
|
20240911,122900,92446185,1198,1198,1198,1198,2
|
|
20240911,122800,92443789,1198,1198,1198,1198,1
|
|
20240911,122700,92442591,1198,1198,1198,1198,0
|
|
20240911,122600,92442591,1198,1198,1198,1198,0
|
|
20240911,122500,92442591,1198,1198,1198,1198,0
|
|
20240911,122400,92442591,1198,1198,1198,1198,2
|
|
20240911,122300,92440195,1199,1199,1199,1199,0
|
|
20240911,122200,92440195,1199,1199,1199,1199,0
|
|
20240911,122100,92440195,1199,1199,1199,1199,0
|
|
20240911,122000,92440195,1199,1199,1199,1199,0
|
|
20240911,121900,92440195,1199,1199,1199,1199,0
|
|
20240911,121800,92440195,1199,1199,1199,1199,0
|
|
20240911,121700,92440195,1199,1199,1199,1199,0
|
|
20240911,121600,92440195,1199,1200,1200,1196,462
|
|
20240911,121500,91887636,1197,1197,1197,1197,322
|
|
20240911,121400,91502202,1200,1200,1200,1200,1
|
|
20240911,121300,91501002,1198,1198,1198,1198,0
|
|
20240911,121200,91501002,1198,1198,1198,1198,206
|
|
20240911,121100,91254214,1201,1201,1201,1201,0
|
|
20240911,121000,91254214,1201,1201,1201,1201,1
|
|
20240911,120900,91253013,1198,1199,1199,1198,1358
|
|
20240911,120800,89624785,1204,1204,1204,1204,0
|
|
20240911,120700,89624785,1204,1204,1204,1204,0
|
|
20240911,120600,89624785,1204,1204,1204,1204,0
|
|
20240911,120500,89624785,1204,1204,1204,1204,0
|
|
20240911,120400,89624785,1204,1204,1204,1204,0
|
|
20240911,120300,89624785,1204,1204,1204,1204,0
|
|
20240911,120200,89624785,1204,1204,1204,1204,0
|
|
20240911,120100,89624785,1204,1204,1204,1204,0
|
|
20240911,120000,89624785,1204,1200,1204,1200,26
|
|
20240911,115900,89593576,1202,1202,1202,1202,0
|
|
20240911,115800,89593576,1202,1200,1202,1200,435
|
|
20240911,115700,89071570,1200,1200,1200,1200,0
|
|
20240911,115600,89071570,1200,1200,1200,1200,0
|
|
20240911,115500,89071570,1200,1200,1200,1200,68
|
|
20240911,115400,88989970,1200,1199,1200,1199,2
|
|
20240911,115300,88987571,1200,1200,1200,1200,900
|
|
20240911,115200,87907571,1200,1200,1200,1200,0
|
|
20240911,115100,87907571,1200,1200,1200,1200,0
|
|
20240911,115000,87907571,1200,1200,1200,1200,0
|
|
20240911,114900,87907571,1200,1200,1200,1200,104
|
|
20240911,114800,87782771,1199,1199,1199,1199,0
|
|
20240911,114700,87782771,1199,1199,1199,1199,0
|
|
20240911,114600,87782771,1199,1199,1199,1199,0
|
|
20240911,114500,87782771,1199,1199,1199,1199,422
|
|
20240911,114400,87276793,1199,1199,1199,1199,1
|
|
20240911,114300,87275594,1200,1200,1200,1200,0
|
|
20240911,114200,87275594,1200,1200,1200,1200,0
|
|
20240911,114100,87275594,1200,1200,1200,1200,0
|
|
20240911,114000,87275594,1200,1200,1200,1200,0
|
|
20240911,113900,87275594,1200,1200,1200,1200,0
|
|
20240911,113800,87275594,1200,1200,1200,1200,0
|
|
20240911,113700,87275594,1200,1200,1200,1200,0
|
|
20240911,113600,87275594,1200,1200,1200,1200,0
|
|
20240911,113500,87275594,1200,1200,1200,1200,0
|
|
20240911,113400,87275594,1200,1200,1200,1200,0
|
|
20240911,113300,87275594,1200,1201,1201,1200,2220
|
|
20240911,113200,84610595,1203,1203,1203,1203,0
|
|
20240911,113100,84610595,1203,1203,1203,1203,0
|
|
20240911,113000,84610595,1203,1202,1204,1202,11
|
|
20240911,112900,84597370,1201,1201,1201,1201,1
|
|
20240911,112800,84596169,1202,1202,1202,1202,0
|
|
20240911,112700,84596169,1202,1202,1202,1202,0
|
|
20240911,112600,84596169,1202,1202,1202,1202,0
|
|
20240911,112500,84596169,1202,1202,1202,1202,0
|
|
20240911,112400,84596169,1202,1202,1202,1202,0
|
|
20240911,112300,84596169,1202,1202,1202,1202,0
|
|
20240911,112200,84596169,1202,1201,1202,1201,2
|
|
20240911,112100,84593766,1200,1200,1200,1200,44
|
|
20240911,112000,84540966,1202,1202,1202,1202,2
|
|
20240911,111900,84538562,1204,1204,1204,1204,0
|
|
20240911,111800,84538562,1204,1200,1204,1200,834
|
|
20240911,111700,83537758,1200,1200,1200,1200,0
|
|
20240911,111600,83537758,1200,1199,1200,1199,2
|
|
20240911,111500,83535359,1200,1200,1200,1200,2
|
|
20240911,111400,83532959,1199,1199,1199,1199,708
|
|
20240911,111300,82684067,1199,1199,1199,1199,0
|
|
20240911,111200,82684067,1199,1199,1199,1199,0
|
|
20240911,111100,82684067,1199,1199,1199,1199,0
|
|
20240911,111000,82684067,1199,1199,1199,1199,0
|
|
20240911,110900,82684067,1199,1199,1199,1199,0
|
|
20240911,110800,82684067,1199,1199,1199,1199,0
|
|
20240911,110700,82684067,1199,1199,1199,1199,0
|
|
20240911,110600,82684067,1199,1199,1199,1199,0
|
|
20240911,110500,82684067,1199,1199,1199,1199,0
|
|
20240911,110400,82684067,1199,1199,1199,1199,0
|
|
20240911,110300,82684067,1199,1199,1199,1199,0
|
|
20240911,110200,82684067,1199,1199,1199,1199,0
|
|
20240911,110100,82684067,1199,1199,1199,1199,0
|
|
20240911,110000,82684067,1199,1199,1199,1199,1
|
|
20240911,105900,82682868,1198,1199,1199,1198,51
|
|
20240911,105800,82621769,1198,1198,1198,1198,500
|
|
20240911,105700,82022769,1200,1200,1200,1200,0
|
|
20240911,105600,82022769,1200,1200,1200,1197,243
|
|
20240911,105500,81731744,1199,1199,1199,1199,2
|
|
20240911,105400,81729346,1200,1200,1200,1200,0
|
|
20240911,105300,81729346,1200,1200,1200,1200,0
|
|
20240911,105200,81729346,1200,1200,1200,1200,20
|
|
20240911,105100,81705346,1200,1200,1200,1200,0
|
|
20240911,105000,81705346,1200,1200,1200,1200,0
|
|
20240911,104900,81705346,1200,1200,1200,1200,1
|
|
20240911,104800,81704146,1200,1200,1200,1200,0
|
|
20240911,104700,81704146,1200,1200,1200,1200,0
|
|
20240911,104600,81704146,1200,1200,1200,1200,0
|
|
20240911,104500,81704146,1200,1200,1200,1200,0
|
|
20240911,104400,81704146,1200,1200,1200,1200,0
|
|
20240911,104300,81704146,1200,1199,1200,1199,20
|
|
20240911,104200,81680164,1199,1199,1200,1199,4
|
|
20240911,104100,81675366,1202,1198,1202,1198,823
|
|
20240911,104000,80688784,1198,1199,1199,1197,2386
|
|
20240911,103900,77831474,1202,1202,1202,1202,4
|
|
20240911,103800,77826666,1207,1207,1207,1207,0
|
|
20240911,103700,77826666,1207,1207,1207,1207,0
|
|
20240911,103600,77826666,1207,1207,1207,1207,0
|
|
20240911,103500,77826666,1207,1200,1207,1200,50
|
|
20240911,103400,77766653,1200,1200,1200,1199,94
|
|
20240911,103300,77653903,1200,1203,1203,1199,2406
|
|
20240911,103200,74764610,1204,1208,1208,1204,2038
|
|
20240911,103100,72307104,1209,1209,1209,1209,0
|
|
20240911,103000,72307104,1209,1207,1209,1207,503
|
|
20240911,102900,71699480,1207,1207,1209,1207,149
|
|
20240911,102800,71519586,1207,1208,1208,1207,3
|
|
20240911,102700,71515963,1207,1207,1209,1207,214
|
|
20240911,102600,71257662,1206,1208,1208,1206,779
|
|
20240911,102500,70317411,1207,1209,1209,1207,1098
|
|
20240911,102400,68991121,1208,1208,1208,1208,6
|
|
20240911,102300,68983873,1210,1210,1210,1210,0
|
|
20240911,102200,68983873,1210,1209,1210,1209,2
|
|
20240911,102100,68981454,1208,1208,1208,1208,7
|
|
20240911,102000,68972998,1210,1208,1210,1208,20
|
|
20240911,101900,68948818,1210,1208,1210,1208,30
|
|
20240911,101800,68912549,1209,1208,1209,1208,6
|
|
20240911,101700,68905298,1207,1208,1209,1207,3
|
|
20240911,101600,68901674,1207,1207,1207,1207,11
|
|
20240911,101500,68888397,1209,1208,1209,1208,63
|
|
20240911,101400,68812231,1209,1209,1209,1209,0
|
|
20240911,101300,68812231,1209,1207,1209,1207,45
|
|
20240911,101200,68757913,1208,1207,1208,1207,3
|
|
20240911,101100,68754290,1210,1210,1210,1210,0
|
|
20240911,101000,68754290,1210,1210,1210,1210,0
|
|
20240911,100900,68754290,1210,1210,1210,1210,0
|
|
20240911,100800,68754290,1210,1210,1210,1210,0
|
|
20240911,100700,68754290,1210,1210,1210,1210,0
|
|
20240911,100600,68754290,1210,1210,1210,1210,0
|
|
20240911,100500,68754290,1210,1210,1210,1210,0
|
|
20240911,100400,68754290,1210,1209,1210,1209,3
|
|
20240911,100300,68750661,1211,1211,1211,1211,0
|
|
20240911,100200,68750661,1211,1205,1211,1205,167
|
|
20240911,100100,68549334,1205,1210,1210,1205,899
|
|
20240911,100000,67465309,1212,1210,1212,1210,3475
|
|
20240911,095900,63255240,1209,1210,1210,1209,19
|
|
20240911,095800,63232268,1209,1209,1209,1209,1
|
|
20240911,095700,63231059,1211,1210,1211,1210,483
|
|
20240911,095600,62646156,1210,1210,1210,1210,1
|
|
20240911,095500,62644946,1211,1211,1211,1211,0
|
|
20240911,095400,62644946,1211,1209,1211,1209,6
|
|
20240911,095300,62637685,1210,1211,1211,1210,485
|
|
20240911,095200,62050833,1210,1211,1211,1210,36
|
|
20240911,095100,62007270,1210,1210,1210,1210,0
|
|
20240911,095000,62007270,1210,1211,1211,1210,4
|
|
20240911,094900,62002428,1210,1210,1210,1210,0
|
|
20240911,094800,62002428,1210,1211,1212,1210,27
|
|
20240911,094700,61969711,1210,1211,1211,1210,750
|
|
20240911,094600,61062208,1210,1210,1211,1210,6
|
|
20240911,094500,61054945,1211,1211,1212,1210,837
|
|
20240911,094400,60041697,1214,1214,1218,1214,2184
|
|
20240911,094300,57390069,1214,1214,1215,1214,2784
|
|
20240911,094200,54009062,1214,1214,1215,1214,137
|
|
20240911,094100,53842737,1214,1213,1214,1213,539
|
|
20240911,094000,53188397,1215,1212,1215,1211,3031
|
|
20240911,093900,49512034,1211,1211,1212,1210,181
|
|
20240911,093800,49292940,1211,1210,1211,1208,1404
|
|
20240911,093700,47593750,1209,1207,1212,1207,13234
|
|
20240911,093600,31584300,1208,1208,1208,1208,1097
|
|
20240911,093500,30259124,1208,1206,1208,1205,2148
|
|
20240911,093400,27665475,1205,1206,1206,1204,434
|
|
20240911,093300,27142511,1206,1205,1206,1204,159
|
|
20240911,093200,26951000,1206,1207,1207,1206,11
|
|
20240911,093100,26937733,1207,1206,1207,1206,310
|
|
20240911,093000,26563715,1207,1207,1207,1207,5
|
|
20240911,092900,26557680,1206,1206,1207,1206,929
|
|
20240911,092800,25436683,1206,1206,1206,1206,0
|
|
20240911,092700,25436683,1206,1207,1207,1205,982
|
|
20240911,092600,24253366,1206,1204,1207,1204,1789
|
|
20240911,092500,22096422,1204,1204,1204,1204,143
|
|
20240911,092400,21924250,1204,1204,1204,1204,60
|
|
20240911,092300,21852010,1204,1204,1204,1204,2
|
|
20240911,092200,21849602,1199,1203,1204,1199,5134
|
|
20240911,092100,15672821,1203,1203,1203,1203,0
|
|
20240911,092000,15672821,1203,1202,1203,1202,1170
|
|
20240911,091900,14265983,1202,1203,1203,1202,62
|
|
20240911,091800,14191457,1199,1202,1204,1199,1649
|
|
20240911,091700,12209049,1202,1202,1202,1202,489
|
|
20240911,091600,11621271,1202,1202,1202,1202,100
|
|
20240911,091500,11501071,1204,1202,1204,1202,360
|
|
20240911,091400,11068240,1203,1203,1203,1203,2
|
|
20240911,091300,11065834,1202,1202,1202,1202,103
|
|
20240911,091200,10942028,1200,1200,1200,1200,0
|
|
20240911,091100,10942028,1200,1201,1201,1200,727
|
|
20240911,091000,10069019,1201,1200,1201,1200,471
|
|
20240911,090900,9503379,1201,1200,1201,1200,4
|
|
20240911,090800,9498578,1201,1201,1201,1201,0
|
|
20240911,090700,9498578,1201,1197,1201,1197,140
|
|
20240911,090600,9330990,1201,1198,1201,1197,2744
|
|
20240911,090500,6043918,1198,1200,1201,1198,899
|
|
20240911,090400,4964463,1200,1201,1201,1199,13
|
|
20240911,090300,4948863,1196,1200,1201,1196,987
|
|
20240911,090200,3764712,1197,1200,1200,1197,17
|
|
20240911,090100,3744342,1200,1200,1200,1200,41
|
|
20240911,090000,3695142,1200,1197,1200,1197,3087
|