636 lines
28 KiB
CSV
636 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,193300,624905107,999,999,999,999,7764
|
|
20240821,193200,624905107,999,999,999,999,0
|
|
20240821,193100,624905107,999,999,999,999,0
|
|
20240821,193000,624905107,999,999,999,999,0
|
|
20240821,192900,624905107,999,999,999,999,0
|
|
20240821,192800,624905107,999,999,999,999,0
|
|
20240821,192700,624905107,999,999,999,999,0
|
|
20240821,192600,624905107,999,999,999,999,0
|
|
20240821,192500,624905107,999,999,999,999,0
|
|
20240821,192400,624905107,999,999,999,999,0
|
|
20240821,192300,624905107,999,999,999,999,0
|
|
20240821,192200,624905107,999,999,999,999,0
|
|
20240821,192100,624905107,999,999,999,999,0
|
|
20240821,192000,624905107,999,999,999,999,0
|
|
20240821,191900,624905107,999,999,999,999,0
|
|
20240821,191800,624905107,999,999,999,999,0
|
|
20240821,191700,624905107,999,999,999,999,0
|
|
20240821,191600,624905107,999,999,999,999,0
|
|
20240821,191500,624905107,999,999,999,999,0
|
|
20240821,191400,624905107,999,999,999,999,0
|
|
20240821,191300,624905107,999,999,999,999,0
|
|
20240821,191200,624905107,999,999,999,999,0
|
|
20240821,191100,624905107,999,999,999,999,0
|
|
20240821,191000,624905107,999,999,999,999,0
|
|
20240821,190900,624905107,999,999,999,999,0
|
|
20240821,190800,624905107,999,999,999,999,0
|
|
20240821,190700,624905107,999,999,999,999,0
|
|
20240821,190600,624905107,999,999,999,999,0
|
|
20240821,190500,624905107,999,999,999,999,0
|
|
20240821,190400,624905107,999,999,999,999,0
|
|
20240821,190300,624905107,999,999,999,999,7764
|
|
20240821,190200,624905107,999,999,999,999,0
|
|
20240821,190100,624905107,999,999,999,999,0
|
|
20240821,190000,624905107,999,999,999,999,0
|
|
20240821,185900,624905107,999,999,999,999,0
|
|
20240821,185800,624905107,999,999,999,999,0
|
|
20240821,185700,624905107,999,999,999,999,0
|
|
20240821,185600,624905107,999,999,999,999,0
|
|
20240821,185500,624905107,999,999,999,999,0
|
|
20240821,185400,624905107,999,999,999,999,0
|
|
20240821,185300,624905107,999,999,999,999,0
|
|
20240821,185200,624905107,999,999,999,999,0
|
|
20240821,185100,624905107,999,999,999,999,0
|
|
20240821,185000,624905107,999,999,999,999,0
|
|
20240821,184900,624905107,999,999,999,999,0
|
|
20240821,184800,624905107,999,999,999,999,0
|
|
20240821,184700,624905107,999,999,999,999,0
|
|
20240821,184600,624905107,999,999,999,999,0
|
|
20240821,184500,624905107,999,999,999,999,0
|
|
20240821,184400,624905107,999,999,999,999,0
|
|
20240821,184300,624905107,999,999,999,999,0
|
|
20240821,184200,624905107,999,999,999,999,0
|
|
20240821,184100,624905107,999,999,999,999,0
|
|
20240821,184000,624905107,999,999,999,999,0
|
|
20240821,183900,624905107,999,999,999,999,0
|
|
20240821,183800,624905107,999,999,999,999,0
|
|
20240821,183700,624905107,999,999,999,999,0
|
|
20240821,183600,624905107,999,999,999,999,0
|
|
20240821,183500,624905107,999,999,999,999,0
|
|
20240821,183400,624905107,999,999,999,999,0
|
|
20240821,183300,624905107,999,999,999,999,7764
|
|
20240821,183200,624905107,999,999,999,999,0
|
|
20240821,183100,624905107,999,999,999,999,0
|
|
20240821,183000,624905107,999,999,999,999,0
|
|
20240821,182900,624905107,999,999,999,999,0
|
|
20240821,182800,624905107,999,999,999,999,0
|
|
20240821,182700,624905107,999,999,999,999,0
|
|
20240821,182600,624905107,999,999,999,999,0
|
|
20240821,182500,624905107,999,999,999,999,0
|
|
20240821,182400,624905107,999,999,999,999,0
|
|
20240821,182300,624905107,999,999,999,999,0
|
|
20240821,182200,624905107,999,999,999,999,0
|
|
20240821,182100,624905107,999,999,999,999,0
|
|
20240821,182000,624905107,999,999,999,999,0
|
|
20240821,181900,624905107,999,999,999,999,0
|
|
20240821,181800,624905107,999,999,999,999,0
|
|
20240821,181700,624905107,999,999,999,999,0
|
|
20240821,181600,624905107,999,999,999,999,0
|
|
20240821,181500,624905107,999,999,999,999,0
|
|
20240821,181400,624905107,999,999,999,999,0
|
|
20240821,181300,624905107,999,999,999,999,0
|
|
20240821,181200,624905107,999,999,999,999,0
|
|
20240821,181100,624905107,999,999,999,999,0
|
|
20240821,181000,624905107,999,999,999,999,0
|
|
20240821,180900,624905107,999,999,999,999,0
|
|
20240821,180800,624905107,999,999,999,999,0
|
|
20240821,180700,624905107,999,999,999,999,0
|
|
20240821,180600,624905107,999,999,999,999,0
|
|
20240821,180500,624905107,999,999,999,999,0
|
|
20240821,180400,624905107,999,999,999,999,0
|
|
20240821,180300,624905107,999,999,999,999,7764
|
|
20240821,180200,624905107,999,999,999,999,0
|
|
20240821,180100,624905107,999,999,999,999,0
|
|
20240821,180000,624905107,999,999,999,999,0
|
|
20240821,175900,624905107,999,999,999,999,0
|
|
20240821,175800,624905107,999,999,999,999,0
|
|
20240821,175700,624905107,999,999,999,999,0
|
|
20240821,175600,624905107,999,999,999,999,0
|
|
20240821,175500,624905107,999,999,999,999,0
|
|
20240821,175400,624905107,999,999,999,999,0
|
|
20240821,175300,624905107,999,999,999,999,0
|
|
20240821,175200,624905107,999,999,999,999,0
|
|
20240821,175100,624905107,999,999,999,999,0
|
|
20240821,175000,624905107,999,999,999,999,0
|
|
20240821,174900,624905107,999,999,999,999,0
|
|
20240821,174800,624905107,999,999,999,999,0
|
|
20240821,174700,624905107,999,999,999,999,0
|
|
20240821,174600,624905107,999,999,999,999,0
|
|
20240821,174500,624905107,999,999,999,999,0
|
|
20240821,174400,624905107,999,999,999,999,0
|
|
20240821,174300,624905107,999,999,999,999,0
|
|
20240821,174200,624905107,999,999,999,999,0
|
|
20240821,174100,624905107,999,999,999,999,0
|
|
20240821,174000,624905107,999,999,999,999,0
|
|
20240821,173900,624905107,999,999,999,999,0
|
|
20240821,173800,624905107,999,999,999,999,0
|
|
20240821,173700,624905107,999,999,999,999,0
|
|
20240821,173600,624905107,999,999,999,999,0
|
|
20240821,173500,624905107,999,999,999,999,0
|
|
20240821,173400,624905107,999,999,999,999,0
|
|
20240821,173300,624905107,999,999,999,999,7764
|
|
20240821,173200,624905107,999,999,999,999,0
|
|
20240821,173100,624905107,999,999,999,999,0
|
|
20240821,173000,624905107,999,999,999,999,0
|
|
20240821,172900,624905107,999,999,999,999,0
|
|
20240821,172800,624905107,999,999,999,999,0
|
|
20240821,172700,624905107,999,999,999,999,0
|
|
20240821,172600,624905107,999,999,999,999,0
|
|
20240821,172500,624905107,999,999,999,999,0
|
|
20240821,172400,624905107,999,999,999,999,0
|
|
20240821,172300,624905107,999,999,999,999,0
|
|
20240821,172200,624905107,999,999,999,999,0
|
|
20240821,172100,624905107,999,999,999,999,0
|
|
20240821,172000,624905107,999,999,999,999,0
|
|
20240821,171900,624905107,999,999,999,999,0
|
|
20240821,171800,624905107,999,999,999,999,0
|
|
20240821,171700,624905107,999,999,999,999,0
|
|
20240821,171600,624905107,999,999,999,999,0
|
|
20240821,171500,624905107,999,999,999,999,0
|
|
20240821,171400,624905107,999,999,999,999,0
|
|
20240821,171300,624905107,999,999,999,999,0
|
|
20240821,171200,624905107,999,999,999,999,0
|
|
20240821,171100,624905107,999,999,999,999,0
|
|
20240821,171000,624905107,999,999,999,999,0
|
|
20240821,170900,624905107,999,999,999,999,0
|
|
20240821,170800,624905107,999,999,999,999,0
|
|
20240821,170700,624905107,999,999,999,999,0
|
|
20240821,170600,624905107,999,999,999,999,0
|
|
20240821,170500,624905107,999,999,999,999,0
|
|
20240821,170400,624905107,999,999,999,999,0
|
|
20240821,170300,624905107,999,999,999,999,7764
|
|
20240821,170200,624905107,999,999,999,999,0
|
|
20240821,170100,624905107,999,999,999,999,0
|
|
20240821,170000,624905107,999,999,999,999,0
|
|
20240821,165900,624905107,999,999,999,999,0
|
|
20240821,165800,624905107,999,999,999,999,0
|
|
20240821,165700,624905107,999,999,999,999,0
|
|
20240821,165600,624905107,999,999,999,999,0
|
|
20240821,165500,624905107,999,999,999,999,0
|
|
20240821,165400,624905107,999,999,999,999,0
|
|
20240821,165300,624905107,999,999,999,999,0
|
|
20240821,165200,624905107,999,999,999,999,0
|
|
20240821,165100,624905107,999,999,999,999,0
|
|
20240821,165000,624905107,999,999,999,999,0
|
|
20240821,164900,624905107,999,999,999,999,0
|
|
20240821,164800,624905107,999,999,999,999,0
|
|
20240821,164700,624905107,999,999,999,999,0
|
|
20240821,164600,624905107,999,999,999,999,0
|
|
20240821,164500,624905107,999,999,999,999,0
|
|
20240821,164400,624905107,999,999,999,999,0
|
|
20240821,164300,624905107,999,999,999,999,0
|
|
20240821,164200,624905107,999,999,999,999,0
|
|
20240821,164100,624905107,999,999,999,999,0
|
|
20240821,164000,624905107,999,999,999,999,0
|
|
20240821,163900,624905107,999,999,999,999,0
|
|
20240821,163800,624905107,999,999,999,999,0
|
|
20240821,163700,624905107,999,999,999,999,0
|
|
20240821,163600,624905107,999,999,999,999,0
|
|
20240821,163500,624905107,999,999,999,999,0
|
|
20240821,163400,624905107,999,999,999,999,0
|
|
20240821,163300,624905107,999,999,999,999,7764
|
|
20240821,163200,624905107,999,999,999,999,0
|
|
20240821,163100,624905107,999,999,999,999,0
|
|
20240821,163000,624905107,999,999,999,999,0
|
|
20240821,162900,624905107,999,999,999,999,0
|
|
20240821,162800,624905107,999,999,999,999,0
|
|
20240821,162700,624905107,999,999,999,999,0
|
|
20240821,162600,624905107,999,999,999,999,0
|
|
20240821,162500,624905107,999,999,999,999,0
|
|
20240821,162400,624905107,999,999,999,999,0
|
|
20240821,162300,624905107,999,999,999,999,0
|
|
20240821,162200,624905107,999,999,999,999,0
|
|
20240821,162100,624905107,999,999,999,999,0
|
|
20240821,162000,624905107,999,999,999,999,0
|
|
20240821,161900,624905107,999,999,999,999,0
|
|
20240821,161800,624905107,999,999,999,999,0
|
|
20240821,161700,624905107,999,999,999,999,0
|
|
20240821,161600,624905107,999,999,999,999,0
|
|
20240821,161500,624905107,999,999,999,999,0
|
|
20240821,161400,624905107,999,999,999,999,0
|
|
20240821,161300,624905107,999,999,999,999,0
|
|
20240821,161200,624905107,999,999,999,999,0
|
|
20240821,161100,624905107,999,999,999,999,0
|
|
20240821,161000,624905107,999,999,999,999,0
|
|
20240821,160900,624905107,999,999,999,999,0
|
|
20240821,160800,624905107,999,999,999,999,0
|
|
20240821,160700,624905107,999,999,999,999,0
|
|
20240821,160600,624905107,999,999,999,999,0
|
|
20240821,160500,624905107,999,999,999,999,0
|
|
20240821,160400,624905107,999,999,999,999,0
|
|
20240821,160300,624905107,999,999,999,999,7764
|
|
20240821,160200,624905107,999,999,999,999,0
|
|
20240821,160100,624905107,999,999,999,999,0
|
|
20240821,160000,624905107,999,999,999,999,0
|
|
20240821,155900,624905107,999,999,999,999,0
|
|
20240821,155800,624905107,999,999,999,999,0
|
|
20240821,155700,624905107,999,999,999,999,0
|
|
20240821,155600,624905107,999,999,999,999,0
|
|
20240821,155500,624905107,999,999,999,999,0
|
|
20240821,155400,624905107,999,999,999,999,0
|
|
20240821,155300,624905107,999,999,999,999,0
|
|
20240821,155200,624905107,999,999,999,999,0
|
|
20240821,155100,624905107,999,999,999,999,0
|
|
20240821,155000,624905107,999,999,999,999,0
|
|
20240821,154900,624905107,999,999,999,999,0
|
|
20240821,154800,624905107,999,999,999,999,0
|
|
20240821,154700,624905107,999,999,999,999,0
|
|
20240821,154600,624905107,999,999,999,999,0
|
|
20240821,154500,624905107,999,999,999,999,0
|
|
20240821,154400,624905107,999,999,999,999,0
|
|
20240821,154300,624905107,999,999,999,999,0
|
|
20240821,154200,624905107,999,999,999,999,0
|
|
20240821,154100,624905107,999,999,999,999,0
|
|
20240821,154000,624905107,999,999,999,999,0
|
|
20240821,153900,624905107,999,999,999,999,0
|
|
20240821,153800,624905107,999,999,999,999,0
|
|
20240821,153700,624905107,999,999,999,999,0
|
|
20240821,153600,624905107,999,999,999,999,0
|
|
20240821,153500,624905107,999,999,999,999,0
|
|
20240821,153400,624905107,999,999,999,999,0
|
|
20240821,153300,624905107,999,999,999,999,7764
|
|
20240821,153200,624905107,999,999,999,999,0
|
|
20240821,153100,624905107,999,999,999,999,0
|
|
20240821,153000,624905107,999,999,999,999,7764
|
|
20240821,152900,617148871,999,999,999,999,0
|
|
20240821,152800,617148871,999,999,999,999,0
|
|
20240821,152700,617148871,999,999,999,999,0
|
|
20240821,152600,617148871,999,999,999,999,0
|
|
20240821,152500,617148871,999,999,999,999,0
|
|
20240821,152400,617148871,999,999,999,999,0
|
|
20240821,152300,617148871,999,999,999,999,0
|
|
20240821,152200,617148871,999,999,999,999,0
|
|
20240821,152100,617148871,999,999,999,999,0
|
|
20240821,152000,617148871,999,999,999,999,0
|
|
20240821,151900,617148871,999,999,999,999,3235
|
|
20240821,151800,613917106,999,999,999,999,61
|
|
20240821,151700,613856167,999,1000,1000,999,662
|
|
20240821,151600,613194828,999,999,999,999,260
|
|
20240821,151500,612935088,1000,999,1000,999,1974
|
|
20240821,151400,610963013,998,998,998,998,50
|
|
20240821,151300,610913113,999,999,999,999,2141
|
|
20240821,151200,608774254,999,999,999,999,2178
|
|
20240821,151100,606598432,999,999,999,999,67
|
|
20240821,151000,606531499,999,1000,1000,999,3957
|
|
20240821,150900,602574503,1000,1001,1001,1000,2239
|
|
20240821,150800,600333778,1001,1001,1001,1001,0
|
|
20240821,150700,600333778,1001,1001,1001,1001,273
|
|
20240821,150600,600060505,1000,1000,1000,1000,10
|
|
20240821,150500,600050505,1000,1001,1001,1000,1500
|
|
20240821,150400,598550005,1001,1001,1001,1001,177
|
|
20240821,150300,598372828,1000,1001,1001,1000,137
|
|
20240821,150200,598235827,999,999,999,999,0
|
|
20240821,150100,598235827,999,999,999,999,0
|
|
20240821,150000,598235827,999,999,999,999,190
|
|
20240821,145900,598046017,999,1000,1000,999,1146
|
|
20240821,145800,596900047,1000,1000,1000,1000,213
|
|
20240821,145700,596687047,1000,1001,1001,1000,28
|
|
20240821,145600,596659027,1004,1004,1004,1004,0
|
|
20240821,145500,596659027,1004,1004,1004,1004,0
|
|
20240821,145400,596659027,1004,1003,1004,1003,1000
|
|
20240821,145300,595655102,1004,1004,1004,1004,0
|
|
20240821,145200,595655102,1004,1002,1004,998,385
|
|
20240821,145100,595270587,999,1000,1000,999,217
|
|
20240821,145000,595053803,1000,1001,1001,1000,129
|
|
20240821,144900,594924692,1002,1004,1004,1002,162
|
|
20240821,144800,594762366,1002,1002,1002,1002,502
|
|
20240821,144700,594259362,1004,1004,1004,1004,1
|
|
20240821,144600,594258358,1005,1005,1005,1005,0
|
|
20240821,144500,594258358,1005,1005,1005,1005,0
|
|
20240821,144400,594258358,1005,1005,1005,1005,0
|
|
20240821,144300,594258358,1005,1004,1005,1004,2127
|
|
20240821,144200,592122849,1003,1003,1003,1003,1577
|
|
20240821,144100,590541118,1003,1002,1004,1002,2136
|
|
20240821,144000,588397131,1002,1001,1002,1001,30
|
|
20240821,143900,588367091,1000,998,1000,998,14938
|
|
20240821,143800,573432500,998,999,999,998,1144
|
|
20240821,143700,572289645,999,998,999,995,2291
|
|
20240821,143600,570001401,998,994,998,994,14178
|
|
20240821,143500,555869673,995,995,995,995,0
|
|
20240821,143400,555869673,995,995,995,995,1439
|
|
20240821,143300,554437868,994,994,994,994,11
|
|
20240821,143200,554426934,994,994,994,994,0
|
|
20240821,143100,554426934,994,993,995,993,5506
|
|
20240821,143000,548948485,993,990,993,989,5972
|
|
20240821,142900,543037860,990,990,990,990,168
|
|
20240821,142800,542871540,990,990,990,990,1450
|
|
20240821,142700,541436040,990,993,993,990,3850
|
|
20240821,142600,537620858,995,995,995,995,8
|
|
20240821,142500,537612898,995,995,995,995,1
|
|
20240821,142400,537611903,993,993,993,993,0
|
|
20240821,142300,537611903,993,993,993,993,0
|
|
20240821,142200,537611903,993,993,993,993,0
|
|
20240821,142100,537611903,993,993,993,993,0
|
|
20240821,142000,537611903,993,993,993,993,0
|
|
20240821,141900,537611903,993,993,993,993,0
|
|
20240821,141800,537611903,993,993,993,993,1818
|
|
20240821,141700,535806629,993,993,993,993,59
|
|
20240821,141600,535748042,993,993,993,993,0
|
|
20240821,141500,535748042,993,993,993,993,11
|
|
20240821,141400,535737119,993,993,993,993,0
|
|
20240821,141300,535737119,993,993,993,993,20
|
|
20240821,141200,535717259,993,993,993,993,0
|
|
20240821,141100,535717259,993,993,993,993,1
|
|
20240821,141000,535716266,993,993,993,993,4
|
|
20240821,140900,535712294,993,995,995,993,188
|
|
20240821,140800,535525508,995,994,995,994,515
|
|
20240821,140700,535013573,994,994,994,994,200
|
|
20240821,140600,534814773,993,993,993,993,0
|
|
20240821,140500,534814773,993,993,993,993,0
|
|
20240821,140400,534814773,993,993,993,993,0
|
|
20240821,140300,534814773,993,993,993,993,0
|
|
20240821,140200,534814773,993,993,993,993,0
|
|
20240821,140100,534814773,993,993,993,993,0
|
|
20240821,140000,534814773,993,993,993,993,62
|
|
20240821,135900,534753207,994,994,994,994,0
|
|
20240821,135800,534753207,994,994,994,994,10
|
|
20240821,135700,534743267,995,995,995,995,0
|
|
20240821,135600,534743267,995,995,995,995,8
|
|
20240821,135500,534735307,995,994,995,994,3485
|
|
20240821,135400,531267922,994,994,994,994,10
|
|
20240821,135300,531257982,993,993,993,993,0
|
|
20240821,135200,531257982,993,994,994,993,88
|
|
20240821,135100,531170517,995,995,995,995,40
|
|
20240821,135000,531130717,994,994,994,994,127
|
|
20240821,134900,531004479,994,994,994,994,0
|
|
20240821,134800,531004479,994,994,994,994,218
|
|
20240821,134700,530787787,994,994,994,994,1
|
|
20240821,134600,530786793,994,994,994,994,138
|
|
20240821,134500,530649621,994,994,994,994,0
|
|
20240821,134400,530649621,994,994,994,994,70
|
|
20240821,134300,530580041,994,994,994,994,0
|
|
20240821,134200,530580041,994,994,994,994,993
|
|
20240821,134100,529592999,995,995,995,995,1
|
|
20240821,134000,529592004,990,993,993,990,2080
|
|
20240821,133900,527531966,993,993,993,993,0
|
|
20240821,133800,527531966,993,993,993,993,0
|
|
20240821,133700,527531966,993,993,993,993,23
|
|
20240821,133600,527509127,996,996,996,996,0
|
|
20240821,133500,527509127,996,996,996,996,0
|
|
20240821,133400,527509127,996,996,996,996,0
|
|
20240821,133300,527509127,996,996,996,996,50
|
|
20240821,133200,527459327,996,996,996,996,0
|
|
20240821,133100,527459327,996,996,996,996,0
|
|
20240821,133000,527459327,996,996,996,996,0
|
|
20240821,132900,527459327,996,996,996,996,0
|
|
20240821,132800,527459327,996,996,996,996,46
|
|
20240821,132700,527413511,996,990,996,990,51
|
|
20240821,132600,527363015,990,994,996,990,1615
|
|
20240821,132500,525763008,994,994,994,994,11
|
|
20240821,132400,525752074,992,994,994,992,525
|
|
20240821,132300,525230757,996,996,996,996,0
|
|
20240821,132200,525230757,996,996,996,996,50
|
|
20240821,132100,525180957,996,996,996,996,0
|
|
20240821,132000,525180957,996,996,996,996,1
|
|
20240821,131900,525179961,990,996,996,990,5003
|
|
20240821,131800,520215214,996,997,997,996,3
|
|
20240821,131700,520212224,995,995,995,995,0
|
|
20240821,131600,520212224,995,995,995,995,629
|
|
20240821,131500,519586369,995,995,995,995,12
|
|
20240821,131400,519574429,995,995,995,995,1
|
|
20240821,131300,519573434,995,994,995,994,372
|
|
20240821,131200,519203366,994,994,994,993,1508
|
|
20240821,131100,517705870,995,997,997,995,494
|
|
20240821,131000,517214337,997,997,997,997,150
|
|
20240821,130900,517064787,997,997,997,997,519
|
|
20240821,130800,516547344,998,998,998,998,0
|
|
20240821,130700,516547344,998,997,998,997,201
|
|
20240821,130600,516346789,997,997,997,997,2
|
|
20240821,130500,516344795,995,995,995,995,406
|
|
20240821,130400,515940825,995,995,995,995,0
|
|
20240821,130300,515940825,995,995,995,995,8893
|
|
20240821,130200,507092290,996,996,996,996,900
|
|
20240821,130100,506195890,997,997,997,997,779
|
|
20240821,130000,505419227,997,997,997,997,139
|
|
20240821,125900,505280644,996,996,996,996,0
|
|
20240821,125800,505280644,996,996,996,996,0
|
|
20240821,125700,505280644,996,996,996,996,537
|
|
20240821,125600,504745792,996,996,996,996,2
|
|
20240821,125500,504743800,996,996,996,996,0
|
|
20240821,125400,504743800,996,993,996,993,9752
|
|
20240821,125300,495040501,994,993,994,993,697
|
|
20240821,125200,494347684,993,993,993,993,0
|
|
20240821,125100,494347684,993,993,993,993,0
|
|
20240821,125000,494347684,993,993,993,993,10
|
|
20240821,124900,494337754,993,993,993,993,2
|
|
20240821,124800,494335768,992,992,992,992,797
|
|
20240821,124700,493545144,990,990,990,990,50
|
|
20240821,124600,493495644,990,990,990,990,0
|
|
20240821,124500,493495644,990,990,990,990,56
|
|
20240821,124400,493440204,990,990,990,990,544
|
|
20240821,124300,492901644,990,992,992,990,102
|
|
20240821,124200,492800660,992,992,992,992,0
|
|
20240821,124100,492800660,992,992,992,992,603
|
|
20240821,124000,492202484,992,992,992,992,1674
|
|
20240821,123900,490541876,992,989,992,989,1855
|
|
20240821,123800,488705506,989,991,991,989,3019
|
|
20240821,123700,485719593,991,991,991,991,56
|
|
20240821,123600,485664097,991,991,991,989,1020
|
|
20240821,123500,484654680,991,991,991,991,732
|
|
20240821,123400,483929268,991,991,991,991,320
|
|
20240821,123300,483612148,993,993,993,993,70
|
|
20240821,123200,483542638,993,991,993,991,7
|
|
20240821,123100,483535697,990,990,990,990,500
|
|
20240821,123000,483040697,989,989,989,989,0
|
|
20240821,122900,483040697,989,989,989,989,0
|
|
20240821,122800,483040697,989,989,989,989,0
|
|
20240821,122700,483040697,989,989,989,989,2761
|
|
20240821,122600,480310068,989,989,989,989,0
|
|
20240821,122500,480310068,989,990,990,989,1002
|
|
20240821,122400,479319049,991,991,991,991,0
|
|
20240821,122300,479319049,991,989,991,989,4
|
|
20240821,122200,479315089,989,989,989,989,1
|
|
20240821,122100,479314100,989,989,989,989,1001
|
|
20240821,122000,478324111,989,989,989,989,0
|
|
20240821,121900,478324111,989,989,989,989,41
|
|
20240821,121800,478283562,989,988,989,988,419
|
|
20240821,121700,477869490,989,989,989,989,0
|
|
20240821,121600,477869490,989,989,989,989,0
|
|
20240821,121500,477869490,989,989,989,989,524
|
|
20240821,121400,477351254,991,991,991,991,12
|
|
20240821,121300,477339362,991,991,991,991,4
|
|
20240821,121200,477335398,991,991,991,989,6006
|
|
20240821,121100,471390248,991,991,991,991,0
|
|
20240821,121000,471390248,991,991,991,991,1012
|
|
20240821,120900,470387356,992,992,992,992,2116
|
|
20240821,120800,468288284,993,993,993,993,0
|
|
20240821,120700,468288284,993,992,993,992,127
|
|
20240821,120600,468162298,993,993,993,993,252
|
|
20240821,120500,467912062,995,995,995,995,309
|
|
20240821,120400,467604607,995,995,995,995,23
|
|
20240821,120300,467581722,995,995,995,995,2
|
|
20240821,120200,467579732,995,995,995,995,0
|
|
20240821,120100,467579732,995,991,995,991,2
|
|
20240821,120000,467577746,990,994,994,990,1998
|
|
20240821,115900,465593871,995,991,995,991,18997
|
|
20240821,115800,446717792,991,991,991,991,250
|
|
20240821,115700,446470042,991,991,991,991,2
|
|
20240821,115600,446468060,992,992,992,992,0
|
|
20240821,115500,446468060,992,993,993,992,71
|
|
20240821,115400,446397608,991,993,993,991,81
|
|
20240821,115300,446317256,993,993,993,993,0
|
|
20240821,115200,446317256,993,993,993,993,123
|
|
20240821,115100,446195117,989,989,989,989,0
|
|
20240821,115000,446195117,989,993,993,989,4541
|
|
20240821,114900,441687652,993,993,993,993,21
|
|
20240821,114800,441666799,993,993,993,993,0
|
|
20240821,114700,441666799,993,989,993,989,2900
|
|
20240821,114600,438792808,989,989,989,989,6
|
|
20240821,114500,438786874,989,989,989,989,151
|
|
20240821,114400,438637535,987,987,987,987,0
|
|
20240821,114300,438637535,987,987,987,987,422
|
|
20240821,114200,438221021,987,987,987,987,431
|
|
20240821,114100,437795624,987,987,987,987,325
|
|
20240821,114000,437474849,988,988,988,988,110
|
|
20240821,113900,437366169,988,988,988,988,65
|
|
20240821,113800,437301949,989,989,989,989,100
|
|
20240821,113700,437203049,989,989,989,989,0
|
|
20240821,113600,437203049,989,983,989,983,1711
|
|
20240821,113500,435520020,983,988,988,983,9890
|
|
20240821,113400,425772897,989,989,989,989,661
|
|
20240821,113300,425119168,989,989,989,989,1297
|
|
20240821,113200,423836435,989,990,990,989,609
|
|
20240821,113100,423233716,990,992,992,990,439
|
|
20240821,113000,422799104,993,993,993,993,369
|
|
20240821,112900,422432687,993,990,993,990,1057
|
|
20240821,112800,421383158,990,990,990,990,107
|
|
20240821,112700,421277228,989,989,989,989,0
|
|
20240821,112600,421277228,989,989,989,989,0
|
|
20240821,112500,421277228,989,990,990,989,255
|
|
20240821,112400,421025032,990,990,990,990,0
|
|
20240821,112300,421025032,990,990,992,990,253
|
|
20240821,112200,420774462,990,990,990,990,300
|
|
20240821,112100,420477462,992,992,992,992,5
|
|
20240821,112000,420472502,992,992,992,992,0
|
|
20240821,111900,420472502,992,992,992,992,32
|
|
20240821,111800,420440758,989,989,990,989,10737
|
|
20240821,111700,409811862,983,989,989,983,3694
|
|
20240821,111600,406159253,989,982,989,982,2640
|
|
20240821,111500,403555905,982,980,982,980,1798
|
|
20240821,111400,401793590,980,980,980,980,1054
|
|
20240821,111300,400760670,980,986,986,980,16669
|
|
20240821,111200,384417986,989,982,989,982,637
|
|
20240821,111100,383792445,982,984,989,982,4970
|
|
20240821,111000,378907832,983,984,984,983,4513
|
|
20240821,110900,374471024,984,984,985,984,6627
|
|
20240821,110800,367950055,984,985,985,984,619
|
|
20240821,110700,367340941,984,985,985,984,1646
|
|
20240821,110600,365721144,985,987,987,985,4300
|
|
20240821,110500,361483897,987,987,987,986,3459
|
|
20240821,110400,358069868,989,988,989,988,119
|
|
20240821,110300,357952191,989,987,989,987,1889
|
|
20240821,110200,356087296,988,989,989,987,12562
|
|
20240821,110100,343677348,989,989,989,989,1000
|
|
20240821,110000,342688348,989,992,993,989,19107
|
|
20240821,105900,323741597,992,992,992,992,1500
|
|
20240821,105800,322253597,992,992,992,992,1800
|
|
20240821,105700,320467997,992,992,992,991,4434
|
|
20240821,105600,316073169,991,991,992,991,1282
|
|
20240821,105500,314802697,991,992,992,991,3100
|
|
20240821,105400,311729883,992,992,992,992,137
|
|
20240821,105300,311593979,992,992,992,992,350
|
|
20240821,105200,311246779,991,991,991,990,579
|
|
20240821,105100,310673066,991,991,991,990,11312
|
|
20240821,105000,299473272,991,992,992,990,18910
|
|
20240821,104900,280733432,992,992,992,992,2328
|
|
20240821,104800,278424056,992,993,993,991,7821
|
|
20240821,104700,270666229,994,993,994,993,381
|
|
20240821,104600,270287865,993,994,994,992,2631
|
|
20240821,104500,267676495,993,994,994,993,3497
|
|
20240821,104400,264203818,994,995,995,994,4958
|
|
20240821,104300,259274820,995,995,995,995,1295
|
|
20240821,104200,257986295,995,997,998,995,15034
|
|
20240821,104100,243021809,997,998,998,997,350
|
|
20240821,104000,242672803,998,998,998,998,361
|
|
20240821,103900,242312525,998,998,998,997,1441
|
|
20240821,103800,240875719,998,1000,1000,998,26940
|
|
20240821,103700,213955249,1000,1000,1000,1000,6284
|
|
20240821,103600,207671249,1000,1001,1001,1000,7905
|
|
20240821,103500,199766229,1001,1001,1001,1001,153
|
|
20240821,103400,199613076,1001,1001,1001,1001,2111
|
|
20240821,103300,197499965,1001,1001,1001,1001,0
|
|
20240821,103200,197499965,1001,1002,1002,1001,530
|
|
20240821,103100,196969405,1006,1006,1006,1006,41
|
|
20240821,103000,196928159,1006,1001,1006,1000,10001
|
|
20240821,102900,186926876,1000,1001,1001,1000,3336
|
|
20240821,102800,183590449,1001,1001,1001,1000,1589
|
|
20240821,102700,182000520,1001,1005,1005,1001,2380
|
|
20240821,102600,179617508,1005,1005,1005,1005,3
|
|
20240821,102500,179614493,1005,1005,1005,1005,258
|
|
20240821,102400,179355203,1005,1005,1005,1005,112
|
|
20240821,102300,179242643,1005,1005,1005,1000,4696
|
|
20240821,102200,174539265,1005,1004,1005,1004,212
|
|
20240821,102100,174326207,1004,1005,1005,1004,252
|
|
20240821,102000,174073099,1005,1005,1005,1005,500
|
|
20240821,101900,173570599,1005,1005,1005,1005,1471
|
|
20240821,101800,172092244,1005,1005,1005,1005,96
|
|
20240821,101700,171995764,1006,1001,1006,1000,2435
|
|
20240821,101600,169557573,1000,1000,1001,1000,1889
|
|
20240821,101500,167668523,1000,1005,1005,1000,23466
|
|
20240821,101400,144172054,1007,1003,1007,1003,1535
|
|
20240821,101300,142630115,1003,1002,1003,1002,130
|
|
20240821,101200,142499730,1001,1003,1003,1001,10000
|
|
20240821,101100,132483220,1003,1004,1004,1003,3481
|
|
20240821,101000,128989296,1004,1004,1004,1004,608
|
|
20240821,100900,128378864,1004,1005,1005,1004,804
|
|
20240821,100800,127571034,1006,1007,1007,1006,64
|
|
20240821,100700,127506642,1005,1005,1005,1005,2250
|
|
20240821,100600,125245392,1004,1004,1005,1004,3951
|
|
20240821,100500,121278488,1005,1004,1005,1004,102
|
|
20240821,100400,121175980,1004,1005,1005,1004,1201
|
|
20240821,100300,119970026,1005,1005,1005,1005,834
|
|
20240821,100200,119131856,1005,1005,1005,1005,51
|
|
20240821,100100,119080601,1005,1003,1005,1003,1664
|
|
20240821,100000,117410165,1003,1004,1004,1003,2522
|
|
20240821,095900,114880559,1004,1004,1004,1003,8033
|
|
20240821,095800,106818439,1005,1005,1005,1004,520
|
|
20240821,095700,106295969,1005,1005,1005,1004,377
|
|
20240821,095600,105917085,1005,1005,1005,1005,0
|
|
20240821,095500,105917085,1005,1005,1005,1005,422
|
|
20240821,095400,105492975,1007,1005,1007,1005,100
|
|
20240821,095300,105392277,1005,1005,1005,1005,273
|
|
20240821,095200,105117912,1005,1004,1005,1004,550
|
|
20240821,095100,104565412,1004,1005,1005,1004,507
|
|
20240821,095000,104056362,1005,1005,1005,1005,13
|
|
20240821,094900,104043297,1004,1007,1007,1004,4538
|
|
20240821,094800,99485247,1005,1005,1005,1005,1
|
|
20240821,094700,99484242,1004,1006,1006,1004,1748
|
|
20240821,094600,97727647,1006,1008,1008,1006,686
|
|
20240821,094500,97036363,1008,1008,1008,1005,517
|
|
20240821,094400,96516727,1008,1005,1008,1005,92
|
|
20240821,094300,96424264,1005,1005,1005,1005,0
|
|
20240821,094200,96424264,1005,1006,1006,1005,1001
|
|
20240821,094100,95418258,1006,1006,1009,1006,2741
|
|
20240821,094000,92658851,1006,1006,1008,1006,4157
|
|
20240821,093900,88476552,1006,1008,1008,1006,3579
|
|
20240821,093800,84873292,1009,1009,1009,1009,1
|
|
20240821,093700,84872283,1007,1007,1007,1007,21
|
|
20240821,093600,84851136,1007,1006,1007,1006,1600
|
|
20240821,093500,83240636,1007,1008,1008,1007,682
|
|
20240821,093400,82553760,1009,1006,1009,1006,602
|
|
20240821,093300,81948142,1006,1007,1007,1006,1222
|
|
20240821,093200,80717606,1006,1006,1006,1006,0
|
|
20240821,093100,80717606,1006,1006,1006,1006,0
|
|
20240821,093000,80717606,1006,1006,1006,1006,0
|
|
20240821,092900,80717606,1006,1005,1006,1005,12918
|
|
20240821,092800,67722416,1006,1005,1006,1004,3453
|
|
20240821,092700,64251043,1006,1006,1007,1005,123
|
|
20240821,092600,64127319,1006,1006,1006,1006,1271
|
|
20240821,092500,62848693,1006,1008,1008,1006,396
|
|
20240821,092400,62450314,1008,1006,1008,1006,21
|
|
20240821,092300,62429148,1006,1005,1006,1005,543
|
|
20240821,092200,61883431,1005,1010,1010,1005,1287
|
|
20240821,092100,60589152,1011,1005,1011,1005,662
|
|
20240821,092000,59923470,1005,1005,1005,1005,1
|
|
20240821,091900,59922465,1004,1003,1004,1003,1500
|
|
20240821,091800,58416965,1003,1004,1004,1003,2075
|
|
20240821,091700,56334694,1004,1003,1004,1003,3465
|
|
20240821,091600,52859244,1003,1003,1004,1003,5857
|
|
20240821,091500,46984672,1004,1006,1006,1003,4705
|
|
20240821,091400,42257616,1006,1006,1007,1006,3776
|
|
20240821,091300,38457953,1006,1006,1007,1006,406
|
|
20240821,091200,38049447,1006,1006,1007,1006,3322
|
|
20240821,091100,34707514,1007,1008,1008,1006,3998
|
|
20240821,091000,30682719,1008,1011,1011,1008,4046
|
|
20240821,090900,26601297,1011,1011,1011,1008,2111
|
|
20240821,090800,24467406,1007,1007,1007,1007,1000
|
|
20240821,090700,23460406,1006,1006,1006,1006,6300
|
|
20240821,090600,17122606,1005,1005,1009,1005,2480
|
|
20240821,090500,14626896,1005,1007,1007,1005,2386
|
|
20240821,090400,12225138,1007,1007,1011,1007,2664
|
|
20240821,090300,9542410,1007,1006,1007,1005,2310
|
|
20240821,090200,7218016,1006,1011,1011,1006,2239
|
|
20240821,090100,4961248,1012,1018,1018,1005,3014
|
|
20240821,090000,1907396,1018,1020,1020,1018,1868
|