636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,193300,3245131691,988,988,988,988,13260
|
|
20240826,193200,3245131691,988,988,988,988,0
|
|
20240826,193100,3245131691,988,988,988,988,0
|
|
20240826,193000,3245131691,988,988,988,988,0
|
|
20240826,192900,3245131691,988,988,988,988,0
|
|
20240826,192800,3245131691,988,988,988,988,0
|
|
20240826,192700,3245131691,988,988,988,988,0
|
|
20240826,192600,3245131691,988,988,988,988,0
|
|
20240826,192500,3245131691,988,988,988,988,0
|
|
20240826,192400,3245131691,988,988,988,988,0
|
|
20240826,192300,3245131691,988,988,988,988,0
|
|
20240826,192200,3245131691,988,988,988,988,0
|
|
20240826,192100,3245131691,988,988,988,988,0
|
|
20240826,192000,3245131691,988,988,988,988,0
|
|
20240826,191900,3245131691,988,988,988,988,0
|
|
20240826,191800,3245131691,988,988,988,988,0
|
|
20240826,191700,3245131691,988,988,988,988,0
|
|
20240826,191600,3245131691,988,988,988,988,0
|
|
20240826,191500,3245131691,988,988,988,988,0
|
|
20240826,191400,3245131691,988,988,988,988,0
|
|
20240826,191300,3245131691,988,988,988,988,0
|
|
20240826,191200,3245131691,988,988,988,988,0
|
|
20240826,191100,3245131691,988,988,988,988,0
|
|
20240826,191000,3245131691,988,988,988,988,0
|
|
20240826,190900,3245131691,988,988,988,988,0
|
|
20240826,190800,3245131691,988,988,988,988,0
|
|
20240826,190700,3245131691,988,988,988,988,0
|
|
20240826,190600,3245131691,988,988,988,988,0
|
|
20240826,190500,3245131691,988,988,988,988,0
|
|
20240826,190400,3245131691,988,988,988,988,0
|
|
20240826,190300,3245131691,988,988,988,988,13260
|
|
20240826,190200,3245131691,988,988,988,988,0
|
|
20240826,190100,3245131691,988,988,988,988,0
|
|
20240826,190000,3245131691,988,988,988,988,0
|
|
20240826,185900,3245131691,988,988,988,988,0
|
|
20240826,185800,3245131691,988,988,988,988,0
|
|
20240826,185700,3245131691,988,988,988,988,0
|
|
20240826,185600,3245131691,988,988,988,988,0
|
|
20240826,185500,3245131691,988,988,988,988,0
|
|
20240826,185400,3245131691,988,988,988,988,0
|
|
20240826,185300,3245131691,988,988,988,988,0
|
|
20240826,185200,3245131691,988,988,988,988,0
|
|
20240826,185100,3245131691,988,988,988,988,0
|
|
20240826,185000,3245131691,988,988,988,988,0
|
|
20240826,184900,3245131691,988,988,988,988,0
|
|
20240826,184800,3245131691,988,988,988,988,0
|
|
20240826,184700,3245131691,988,988,988,988,0
|
|
20240826,184600,3245131691,988,988,988,988,0
|
|
20240826,184500,3245131691,988,988,988,988,0
|
|
20240826,184400,3245131691,988,988,988,988,0
|
|
20240826,184300,3245131691,988,988,988,988,0
|
|
20240826,184200,3245131691,988,988,988,988,0
|
|
20240826,184100,3245131691,988,988,988,988,0
|
|
20240826,184000,3245131691,988,988,988,988,0
|
|
20240826,183900,3245131691,988,988,988,988,0
|
|
20240826,183800,3245131691,988,988,988,988,0
|
|
20240826,183700,3245131691,988,988,988,988,0
|
|
20240826,183600,3245131691,988,988,988,988,0
|
|
20240826,183500,3245131691,988,988,988,988,0
|
|
20240826,183400,3245131691,988,988,988,988,0
|
|
20240826,183300,3245131691,988,988,988,988,13260
|
|
20240826,183200,3245131691,988,988,988,988,0
|
|
20240826,183100,3245131691,988,988,988,988,0
|
|
20240826,183000,3245131691,988,988,988,988,0
|
|
20240826,182900,3245131691,988,988,988,988,0
|
|
20240826,182800,3245131691,988,988,988,988,0
|
|
20240826,182700,3245131691,988,988,988,988,0
|
|
20240826,182600,3245131691,988,988,988,988,0
|
|
20240826,182500,3245131691,988,988,988,988,0
|
|
20240826,182400,3245131691,988,988,988,988,0
|
|
20240826,182300,3245131691,988,988,988,988,0
|
|
20240826,182200,3245131691,988,988,988,988,0
|
|
20240826,182100,3245131691,988,988,988,988,0
|
|
20240826,182000,3245131691,988,988,988,988,0
|
|
20240826,181900,3245131691,988,988,988,988,0
|
|
20240826,181800,3245131691,988,988,988,988,0
|
|
20240826,181700,3245131691,988,988,988,988,0
|
|
20240826,181600,3245131691,988,988,988,988,0
|
|
20240826,181500,3245131691,988,988,988,988,0
|
|
20240826,181400,3245131691,988,988,988,988,0
|
|
20240826,181300,3245131691,988,988,988,988,0
|
|
20240826,181200,3245131691,988,988,988,988,0
|
|
20240826,181100,3245131691,988,988,988,988,0
|
|
20240826,181000,3245131691,988,988,988,988,0
|
|
20240826,180900,3245131691,988,988,988,988,0
|
|
20240826,180800,3245131691,988,988,988,988,0
|
|
20240826,180700,3245131691,988,988,988,988,0
|
|
20240826,180600,3245131691,988,988,988,988,0
|
|
20240826,180500,3245131691,988,988,988,988,0
|
|
20240826,180400,3245131691,988,988,988,988,0
|
|
20240826,180300,3245131691,988,988,988,988,13260
|
|
20240826,180200,3245131691,988,988,988,988,0
|
|
20240826,180100,3245131691,988,988,988,988,0
|
|
20240826,180000,3245131691,988,988,988,988,0
|
|
20240826,175900,3245131691,988,988,988,988,0
|
|
20240826,175800,3245131691,988,988,988,988,0
|
|
20240826,175700,3245131691,988,988,988,988,0
|
|
20240826,175600,3245131691,988,988,988,988,0
|
|
20240826,175500,3245131691,988,988,988,988,0
|
|
20240826,175400,3245131691,988,988,988,988,0
|
|
20240826,175300,3245131691,988,988,988,988,0
|
|
20240826,175200,3245131691,988,988,988,988,0
|
|
20240826,175100,3245131691,988,988,988,988,0
|
|
20240826,175000,3245131691,988,988,988,988,0
|
|
20240826,174900,3245131691,988,988,988,988,0
|
|
20240826,174800,3245131691,988,988,988,988,0
|
|
20240826,174700,3245131691,988,988,988,988,0
|
|
20240826,174600,3245131691,988,988,988,988,0
|
|
20240826,174500,3245131691,988,988,988,988,0
|
|
20240826,174400,3245131691,988,988,988,988,0
|
|
20240826,174300,3245131691,988,988,988,988,0
|
|
20240826,174200,3245131691,988,988,988,988,0
|
|
20240826,174100,3245131691,988,988,988,988,0
|
|
20240826,174000,3245131691,988,988,988,988,0
|
|
20240826,173900,3245131691,988,988,988,988,0
|
|
20240826,173800,3245131691,988,988,988,988,0
|
|
20240826,173700,3245131691,988,988,988,988,0
|
|
20240826,173600,3245131691,988,988,988,988,0
|
|
20240826,173500,3245131691,988,988,988,988,0
|
|
20240826,173400,3245131691,988,988,988,988,0
|
|
20240826,173300,3245131691,988,988,988,988,13260
|
|
20240826,173200,3245131691,988,988,988,988,0
|
|
20240826,173100,3245131691,988,988,988,988,0
|
|
20240826,173000,3245131691,988,988,988,988,0
|
|
20240826,172900,3245131691,988,988,988,988,0
|
|
20240826,172800,3245131691,988,988,988,988,0
|
|
20240826,172700,3245131691,988,988,988,988,0
|
|
20240826,172600,3245131691,988,988,988,988,0
|
|
20240826,172500,3245131691,988,988,988,988,0
|
|
20240826,172400,3245131691,988,988,988,988,0
|
|
20240826,172300,3245131691,988,988,988,988,0
|
|
20240826,172200,3245131691,988,988,988,988,0
|
|
20240826,172100,3245131691,988,988,988,988,0
|
|
20240826,172000,3245131691,988,988,988,988,0
|
|
20240826,171900,3245131691,988,988,988,988,0
|
|
20240826,171800,3245131691,988,988,988,988,0
|
|
20240826,171700,3245131691,988,988,988,988,0
|
|
20240826,171600,3245131691,988,988,988,988,0
|
|
20240826,171500,3245131691,988,988,988,988,0
|
|
20240826,171400,3245131691,988,988,988,988,0
|
|
20240826,171300,3245131691,988,988,988,988,0
|
|
20240826,171200,3245131691,988,988,988,988,0
|
|
20240826,171100,3245131691,988,988,988,988,0
|
|
20240826,171000,3245131691,988,988,988,988,0
|
|
20240826,170900,3245131691,988,988,988,988,0
|
|
20240826,170800,3245131691,988,988,988,988,0
|
|
20240826,170700,3245131691,988,988,988,988,0
|
|
20240826,170600,3245131691,988,988,988,988,0
|
|
20240826,170500,3245131691,988,988,988,988,0
|
|
20240826,170400,3245131691,988,988,988,988,0
|
|
20240826,170300,3245131691,988,988,988,988,13260
|
|
20240826,170200,3245131691,988,988,988,988,0
|
|
20240826,170100,3245131691,988,988,988,988,0
|
|
20240826,170000,3245131691,988,988,988,988,0
|
|
20240826,165900,3245131691,988,988,988,988,0
|
|
20240826,165800,3245131691,988,988,988,988,0
|
|
20240826,165700,3245131691,988,988,988,988,0
|
|
20240826,165600,3245131691,988,988,988,988,0
|
|
20240826,165500,3245131691,988,988,988,988,0
|
|
20240826,165400,3245131691,988,988,988,988,0
|
|
20240826,165300,3245131691,988,988,988,988,0
|
|
20240826,165200,3245131691,988,988,988,988,0
|
|
20240826,165100,3245131691,988,988,988,988,0
|
|
20240826,165000,3245131691,988,988,988,988,0
|
|
20240826,164900,3245131691,988,988,988,988,0
|
|
20240826,164800,3245131691,988,988,988,988,0
|
|
20240826,164700,3245131691,988,988,988,988,0
|
|
20240826,164600,3245131691,988,988,988,988,0
|
|
20240826,164500,3245131691,988,988,988,988,0
|
|
20240826,164400,3245131691,988,988,988,988,0
|
|
20240826,164300,3245131691,988,988,988,988,0
|
|
20240826,164200,3245131691,988,988,988,988,0
|
|
20240826,164100,3245131691,988,988,988,988,0
|
|
20240826,164000,3245131691,988,988,988,988,0
|
|
20240826,163900,3245131691,988,988,988,988,0
|
|
20240826,163800,3245131691,988,988,988,988,0
|
|
20240826,163700,3245131691,988,988,988,988,0
|
|
20240826,163600,3245131691,988,988,988,988,0
|
|
20240826,163500,3245131691,988,988,988,988,0
|
|
20240826,163400,3245131691,988,988,988,988,0
|
|
20240826,163300,3245131691,988,988,988,988,13260
|
|
20240826,163200,3245131691,988,988,988,988,0
|
|
20240826,163100,3245131691,988,988,988,988,0
|
|
20240826,163000,3245131691,988,988,988,988,0
|
|
20240826,162900,3245131691,988,988,988,988,0
|
|
20240826,162800,3245131691,988,988,988,988,0
|
|
20240826,162700,3245131691,988,988,988,988,0
|
|
20240826,162600,3245131691,988,988,988,988,0
|
|
20240826,162500,3245131691,988,988,988,988,0
|
|
20240826,162400,3245131691,988,988,988,988,0
|
|
20240826,162300,3245131691,988,988,988,988,0
|
|
20240826,162200,3245131691,988,988,988,988,0
|
|
20240826,162100,3245131691,988,988,988,988,0
|
|
20240826,162000,3245131691,988,988,988,988,0
|
|
20240826,161900,3245131691,988,988,988,988,0
|
|
20240826,161800,3245131691,988,988,988,988,0
|
|
20240826,161700,3245131691,988,988,988,988,0
|
|
20240826,161600,3245131691,988,988,988,988,0
|
|
20240826,161500,3245131691,988,988,988,988,0
|
|
20240826,161400,3245131691,988,988,988,988,0
|
|
20240826,161300,3245131691,988,988,988,988,0
|
|
20240826,161200,3245131691,988,988,988,988,0
|
|
20240826,161100,3245131691,988,988,988,988,0
|
|
20240826,161000,3245131691,988,988,988,988,0
|
|
20240826,160900,3245131691,988,988,988,988,0
|
|
20240826,160800,3245131691,988,988,988,988,0
|
|
20240826,160700,3245131691,988,988,988,988,0
|
|
20240826,160600,3245131691,988,988,988,988,0
|
|
20240826,160500,3245131691,988,988,988,988,0
|
|
20240826,160400,3245131691,988,988,988,988,0
|
|
20240826,160300,3245131691,988,988,988,988,13260
|
|
20240826,160200,3245131691,988,988,988,988,0
|
|
20240826,160100,3245131691,988,988,988,988,0
|
|
20240826,160000,3245131691,988,988,988,988,0
|
|
20240826,155900,3245131691,988,988,988,988,0
|
|
20240826,155800,3245131691,988,988,988,988,0
|
|
20240826,155700,3245131691,988,988,988,988,0
|
|
20240826,155600,3245131691,988,988,988,988,0
|
|
20240826,155500,3245131691,988,988,988,988,0
|
|
20240826,155400,3245131691,988,988,988,988,0
|
|
20240826,155300,3245131691,988,988,988,988,0
|
|
20240826,155200,3245131691,988,988,988,988,0
|
|
20240826,155100,3245131691,988,988,988,988,0
|
|
20240826,155000,3245131691,988,988,988,988,0
|
|
20240826,154900,3245131691,988,988,988,988,0
|
|
20240826,154800,3245131691,988,988,988,988,0
|
|
20240826,154700,3245131691,988,988,988,988,0
|
|
20240826,154600,3245131691,988,988,988,988,0
|
|
20240826,154500,3245131691,988,988,988,988,0
|
|
20240826,154400,3245131691,988,988,988,988,0
|
|
20240826,154300,3245131691,988,988,988,988,0
|
|
20240826,154200,3245131691,988,988,988,988,0
|
|
20240826,154100,3245131691,988,988,988,988,0
|
|
20240826,154000,3245131691,988,988,988,988,0
|
|
20240826,153900,3245131691,988,988,988,988,0
|
|
20240826,153800,3245131691,988,988,988,988,0
|
|
20240826,153700,3245131691,988,988,988,988,0
|
|
20240826,153600,3245131691,988,988,988,988,0
|
|
20240826,153500,3245131691,988,988,988,988,0
|
|
20240826,153400,3245131691,988,988,988,988,0
|
|
20240826,153300,3245131691,988,988,988,988,13260
|
|
20240826,153200,3245131691,988,988,988,988,0
|
|
20240826,153100,3245131691,988,988,988,988,0
|
|
20240826,153000,3245131691,988,988,988,988,13260
|
|
20240826,152900,3232030811,982,982,982,982,0
|
|
20240826,152800,3232030811,982,982,982,982,0
|
|
20240826,152700,3232030811,982,982,982,982,0
|
|
20240826,152600,3232030811,982,982,982,982,0
|
|
20240826,152500,3232030811,982,982,982,982,0
|
|
20240826,152400,3232030811,982,982,982,982,0
|
|
20240826,152300,3232030811,982,982,982,982,0
|
|
20240826,152200,3232030811,982,982,982,982,0
|
|
20240826,152100,3232030811,982,982,982,982,0
|
|
20240826,152000,3232030811,982,982,982,982,0
|
|
20240826,151900,3232030811,982,982,983,982,1681
|
|
20240826,151800,3230379932,983,984,984,982,1973
|
|
20240826,151700,3228440450,984,984,984,984,410
|
|
20240826,151600,3228037010,984,983,984,982,7436
|
|
20240826,151500,3220732997,984,983,984,983,612
|
|
20240826,151400,3220130889,984,984,985,984,1815
|
|
20240826,151300,3218344903,985,988,988,984,5087
|
|
20240826,151200,3213328865,989,989,989,989,11
|
|
20240826,151100,3213317986,989,988,989,988,501
|
|
20240826,151000,3212822997,989,989,989,989,622
|
|
20240826,150900,3212207839,989,990,990,989,504
|
|
20240826,150800,3211709252,989,989,989,988,1803
|
|
20240826,150700,3209927390,989,989,990,989,226
|
|
20240826,150600,3209703849,989,989,989,989,542
|
|
20240826,150500,3209167811,990,990,990,989,1389
|
|
20240826,150400,3207792956,990,990,990,990,1493
|
|
20240826,150300,3206314886,990,991,991,990,5950
|
|
20240826,150200,3200421668,992,992,992,991,7
|
|
20240826,150100,3200414725,992,991,992,991,638
|
|
20240826,150000,3199782461,991,989,991,989,1053
|
|
20240826,145900,3198740438,989,989,989,989,112
|
|
20240826,145800,3198629670,989,990,990,989,47
|
|
20240826,145700,3198583186,990,989,990,988,60
|
|
20240826,145600,3198523846,989,990,990,988,4921
|
|
20240826,145500,3193659330,990,990,990,989,1290
|
|
20240826,145400,3192383517,991,990,991,990,24
|
|
20240826,145300,3192359756,990,989,990,989,690
|
|
20240826,145200,3191677241,989,989,989,987,3293
|
|
20240826,145100,3188425849,990,990,990,990,0
|
|
20240826,145000,3188425849,990,990,990,989,1917
|
|
20240826,144900,3186529922,990,991,991,989,63
|
|
20240826,144800,3186467593,990,990,991,988,302
|
|
20240826,144700,3186169200,988,990,991,988,5391
|
|
20240826,144600,3180839454,991,990,991,990,1138
|
|
20240826,144500,3179712833,990,990,991,990,102
|
|
20240826,144400,3179611852,991,991,991,991,2
|
|
20240826,144300,3179609870,992,991,993,990,279
|
|
20240826,144200,3179333363,985,995,995,985,168
|
|
20240826,144100,3179166865,996,996,997,988,2930
|
|
20240826,144000,3176269934,997,996,997,993,453
|
|
20240826,143900,3175818747,997,993,998,988,415
|
|
20240826,143800,3175408527,988,997,999,988,13310
|
|
20240826,143700,3162131825,997,991,998,991,5558
|
|
20240826,143600,3156597621,989,985,989,985,2954
|
|
20240826,143500,3153685214,985,988,988,981,22653
|
|
20240826,143400,3131449175,989,988,989,985,3689
|
|
20240826,143300,3127812415,988,988,989,988,1018
|
|
20240826,143200,3126805755,988,988,988,988,10
|
|
20240826,143100,3126795875,987,982,987,981,769
|
|
20240826,143000,3126039411,981,983,983,981,2536
|
|
20240826,142900,3123551194,981,986,991,981,5908
|
|
20240826,142800,3117732982,992,994,994,985,16030
|
|
20240826,142700,3101897877,1000,1000,1000,1000,3
|
|
20240826,142600,3101894877,1000,1001,1001,994,3103
|
|
20240826,142500,3098807839,1001,998,1004,998,8282
|
|
20240826,142400,3090516976,997,995,997,993,705
|
|
20240826,142300,3089815651,994,995,996,994,1134
|
|
20240826,142200,3088687830,994,994,994,993,801
|
|
20240826,142100,3087891936,995,995,995,993,4160
|
|
20240826,142000,3083757224,996,996,996,996,0
|
|
20240826,141900,3083757224,996,996,996,996,480
|
|
20240826,141800,3083279144,996,1000,1001,996,5280
|
|
20240826,141700,3078000925,1000,996,1000,994,13596
|
|
20240826,141600,3064433752,997,995,997,995,1462
|
|
20240826,141500,3062976887,995,988,995,988,2540
|
|
20240826,141400,3060453925,992,988,992,985,2818
|
|
20240826,141300,3057660367,983,987,987,983,2504
|
|
20240826,141200,3055194931,979,991,991,979,20001
|
|
20240826,141100,3035582700,992,987,992,987,1009
|
|
20240826,141000,3034586812,992,991,992,990,1115
|
|
20240826,140900,3033482903,990,992,992,990,1731
|
|
20240826,140800,3031767171,991,992,992,991,111
|
|
20240826,140700,3031657060,992,992,992,992,3271
|
|
20240826,140600,3028412228,992,992,992,991,25
|
|
20240826,140500,3028387451,991,995,997,991,152
|
|
20240826,140400,3028236055,997,997,997,997,2691
|
|
20240826,140300,3025553128,997,996,997,996,6523
|
|
20240826,140200,3019054671,995,993,995,993,4129
|
|
20240826,140100,3014948580,993,992,993,992,5500
|
|
20240826,140000,3009487081,990,993,993,990,5012
|
|
20240826,135900,3004525165,992,994,994,992,1431
|
|
20240826,135800,3003103520,994,992,994,992,4051
|
|
20240826,135700,2999081926,994,994,995,994,2465
|
|
20240826,135600,2996631517,993,987,993,987,11080
|
|
20240826,135500,2985675780,984,982,984,979,11730
|
|
20240826,135400,2974177934,982,983,983,980,10010
|
|
20240826,135300,2964365530,982,983,983,982,5000
|
|
20240826,135200,2959451957,988,987,989,987,3858
|
|
20240826,135100,2955641524,986,988,988,980,5649
|
|
20240826,135000,2950070768,988,986,988,986,5105
|
|
20240826,134900,2945032043,987,986,987,986,3000
|
|
20240826,134800,2942073043,986,980,986,980,2410
|
|
20240826,134700,2939699243,982,982,986,982,3013
|
|
20240826,134600,2936736469,982,982,982,982,600
|
|
20240826,134500,2936147269,982,981,982,978,73
|
|
20240826,134400,2936075656,982,978,982,978,5133
|
|
20240826,134300,2931036818,977,977,977,977,1740
|
|
20240826,134200,2929336838,977,981,983,977,9010
|
|
20240826,134100,2920517529,980,983,983,980,5050
|
|
20240826,134000,2915561421,983,983,986,983,65
|
|
20240826,133900,2915497356,987,987,987,987,5
|
|
20240826,133800,2915492421,987,982,987,982,639
|
|
20240826,133700,2914864099,983,981,983,981,478
|
|
20240826,133600,2914395146,981,983,983,981,1364
|
|
20240826,133500,2913056711,983,981,983,981,40
|
|
20240826,133400,2913017423,981,983,983,981,2041
|
|
20240826,133300,2911014623,983,982,983,982,345
|
|
20240826,133200,2910675832,982,983,983,982,409
|
|
20240826,133100,2910274142,983,983,983,983,1250
|
|
20240826,133000,2909045392,983,983,983,983,605
|
|
20240826,132900,2908450677,984,986,986,984,545
|
|
20240826,132800,2907914183,986,987,987,986,1767
|
|
20240826,132700,2906171444,987,988,988,987,5
|
|
20240826,132600,2906166507,988,981,988,980,10931
|
|
20240826,132500,2895421960,981,983,984,981,8594
|
|
20240826,132400,2886978805,983,985,985,983,2460
|
|
20240826,132300,2884560326,984,987,987,984,5134
|
|
20240826,132200,2879505811,988,988,988,988,18
|
|
20240826,132100,2879488027,989,989,989,989,0
|
|
20240826,132000,2879488027,989,988,989,988,1004
|
|
20240826,131900,2878496072,985,989,989,985,286
|
|
20240826,131800,2878213439,989,989,989,989,1
|
|
20240826,131700,2878212450,989,984,989,984,8689
|
|
20240826,131600,2869661430,984,982,984,982,6041
|
|
20240826,131500,2863717678,982,984,984,982,1362
|
|
20240826,131400,2862378637,984,985,985,984,3636
|
|
20240826,131300,2858799765,985,985,985,984,7341
|
|
20240826,131200,2851569945,985,987,987,985,13098
|
|
20240826,131100,2838651178,987,987,987,987,1289
|
|
20240826,131000,2837378935,987,989,989,987,1511
|
|
20240826,130900,2835885704,989,990,990,989,22
|
|
20240826,130800,2835863943,988,991,991,988,6515
|
|
20240826,130700,2829410484,993,991,993,991,104
|
|
20240826,130600,2829307412,991,991,991,991,2925
|
|
20240826,130500,2826408737,991,991,991,990,1010
|
|
20240826,130400,2825407829,990,988,990,988,1422
|
|
20240826,130300,2824002769,988,992,992,988,1834
|
|
20240826,130200,2822189348,992,990,992,990,286
|
|
20240826,130100,2821905855,991,992,992,991,162
|
|
20240826,130000,2821745297,992,993,993,990,129
|
|
20240826,125900,2821617566,990,991,991,990,440
|
|
20240826,125800,2821181923,991,996,996,991,3339
|
|
20240826,125700,2817869667,996,996,996,992,880
|
|
20240826,125600,2816993831,996,996,996,992,901
|
|
20240826,125500,2816096839,996,992,998,992,3351
|
|
20240826,125400,2812758318,992,985,992,985,2794
|
|
20240826,125300,2809996668,986,988,988,986,1116
|
|
20240826,125200,2808895700,988,989,989,988,261
|
|
20240826,125100,2808637699,989,989,989,989,89
|
|
20240826,125000,2808549678,989,989,989,985,112
|
|
20240826,124900,2808438978,989,985,989,982,3067
|
|
20240826,124800,2805418273,980,986,986,980,8446
|
|
20240826,124700,2797114314,982,981,987,977,11544
|
|
20240826,124600,2785808234,986,992,992,975,34548
|
|
20240826,124500,2751807713,991,996,997,990,16743
|
|
20240826,124400,2735195917,996,997,997,996,2815
|
|
20240826,124300,2732389725,997,999,999,993,473
|
|
20240826,124200,2731918285,993,999,999,993,16944
|
|
20240826,124100,2715067247,1000,1000,1000,1000,400
|
|
20240826,124000,2714667247,1000,1000,1000,998,437
|
|
20240826,123900,2714230951,999,999,999,999,70
|
|
20240826,123800,2714161021,1000,1000,1000,1000,1246
|
|
20240826,123700,2712915021,1000,999,1000,999,1716
|
|
20240826,123600,2711199090,1000,999,1000,998,663
|
|
20240826,123500,2710536845,1000,996,1000,996,3011
|
|
20240826,123400,2707537657,997,998,1000,996,1120
|
|
20240826,123300,2706421896,996,999,999,996,3076
|
|
20240826,123200,2703357469,996,1002,1002,994,4058
|
|
20240826,123100,2699320676,1000,999,1002,996,729
|
|
20240826,123000,2698593351,999,999,1000,994,7937
|
|
20240826,122900,2690686361,999,1000,1001,999,3566
|
|
20240826,122800,2687122300,1000,1001,1001,1000,169
|
|
20240826,122700,2686953291,1001,1003,1003,1001,2428
|
|
20240826,122600,2684522848,1003,1002,1003,1001,680
|
|
20240826,122500,2683842112,1001,1003,1004,1001,2842
|
|
20240826,122400,2680994827,1001,1003,1004,1001,2004
|
|
20240826,122300,2678988771,1004,1003,1004,1001,941
|
|
20240826,122200,2678046804,999,1002,1004,998,7554
|
|
20240826,122100,2670503475,1003,1000,1004,1000,209
|
|
20240826,122000,2670293986,999,1005,1005,999,6737
|
|
20240826,121900,2663554810,1005,1003,1006,1003,1125
|
|
20240826,121800,2662424681,1006,1005,1006,1004,6275
|
|
20240826,121700,2656118815,1005,1005,1005,1003,1149
|
|
20240826,121600,2654965790,1005,1004,1005,1004,925
|
|
20240826,121500,2654036476,1004,1004,1005,1003,3345
|
|
20240826,121400,2650676502,1004,1003,1004,1002,290
|
|
20240826,121300,2650385623,1002,1002,1004,1000,1729
|
|
20240826,121200,2648654990,1001,1004,1004,1001,1199
|
|
20240826,121100,2647453214,1004,1002,1004,1002,1177
|
|
20240826,121000,2646272781,1003,1000,1004,999,2747
|
|
20240826,120900,2643528133,1005,1006,1007,999,3900
|
|
20240826,120800,2639617233,1006,999,1006,999,5174
|
|
20240826,120700,2634430671,1000,999,1000,999,3836
|
|
20240826,120600,2630594925,999,1000,1000,998,2427
|
|
20240826,120500,2628170756,1002,996,1002,995,8570
|
|
20240826,120400,2619621406,996,996,997,995,2662
|
|
20240826,120300,2616970386,996,996,998,994,4649
|
|
20240826,120200,2612341041,996,999,999,995,11325
|
|
20240826,120100,2601072183,996,996,999,995,3900
|
|
20240826,120000,2597185448,995,1000,1000,995,8853
|
|
20240826,115900,2588367554,1000,1000,1000,997,6594
|
|
20240826,115800,2581786795,1001,1002,1002,1001,415
|
|
20240826,115700,2581371350,1002,999,1002,998,9117
|
|
20240826,115600,2572254512,995,998,1000,995,7910
|
|
20240826,115500,2564374321,998,1003,1003,997,4067
|
|
20240826,115400,2560312372,1003,1000,1003,999,10390
|
|
20240826,115300,2549916686,1000,1003,1003,1000,30266
|
|
20240826,115200,2519630549,1003,1005,1005,1003,5728
|
|
20240826,115100,2513879104,1007,1009,1011,1001,22192
|
|
20240826,115000,2491527033,1002,1010,1012,1002,24976
|
|
20240826,114900,2466420107,1009,1011,1013,1008,10970
|
|
20240826,114800,2455347586,1009,1013,1013,1007,15669
|
|
20240826,114700,2439545632,1013,1015,1015,1011,8689
|
|
20240826,114600,2430749864,1013,1017,1023,1013,16387
|
|
20240826,114500,2414098250,1017,1027,1028,1015,21850
|
|
20240826,114400,2391805377,1027,1018,1029,1015,22097
|
|
20240826,114300,2369169992,1016,1021,1021,1010,3195
|
|
20240826,114200,2365930090,1022,1015,1022,1009,27487
|
|
20240826,114100,2337894051,1022,1015,1022,1005,15391
|
|
20240826,114000,2322267963,1015,1008,1016,1004,32415
|
|
20240826,113900,2289573050,1008,1010,1011,1000,49947
|
|
20240826,113800,2239452515,1014,1016,1020,1010,27426
|
|
20240826,113700,2211627568,1013,1013,1018,1005,19254
|
|
20240826,113600,2192146222,1014,1013,1017,1005,56020
|
|
20240826,113500,2135599717,1015,1024,1033,1013,36913
|
|
20240826,113400,2098026840,1025,1035,1040,1013,85613
|
|
20240826,113300,2010214255,1035,1040,1050,1035,56685
|
|
20240826,113200,1951324819,1035,1037,1041,1033,35265
|
|
20240826,113100,1914786148,1032,1044,1058,1030,102815
|
|
20240826,113000,1807365285,1042,1081,1081,1030,216632
|
|
20240826,112900,1579550197,1081,1125,1140,1074,330317
|
|
20240826,112800,1215460133,1125,1090,1130,1068,391578
|
|
20240826,112700,787198773,1084,1060,1095,1058,177718
|
|
20240826,112600,596012930,1039,1039,1039,1039,0
|
|
20240826,112500,596012930,1039,1028,1039,1025,87358
|
|
20240826,112400,505802740,1028,994,1029,994,88030
|
|
20240826,112300,416594658,994,993,994,993,443
|
|
20240826,112200,416154468,993,992,994,992,3333
|
|
20240826,112100,412844808,992,991,993,991,607
|
|
20240826,112000,412243038,991,991,993,991,2359
|
|
20240826,111900,409901974,991,987,991,987,11582
|
|
20240826,111800,398445388,987,985,987,985,788
|
|
20240826,111700,397667887,986,986,986,986,22
|
|
20240826,111600,397646195,986,983,986,983,792
|
|
20240826,111500,396867545,983,985,985,983,999
|
|
20240826,111400,395885118,986,986,986,986,9
|
|
20240826,111300,395876244,986,986,986,986,37
|
|
20240826,111200,395839762,986,986,987,986,135
|
|
20240826,111100,395706602,983,987,987,983,22
|
|
20240826,111000,395684939,987,987,987,987,246
|
|
20240826,110900,395442137,987,987,987,987,933
|
|
20240826,110800,394521266,987,982,987,982,3317
|
|
20240826,110700,391262843,981,981,981,981,1
|
|
20240826,110600,391261862,980,986,986,980,211
|
|
20240826,110500,391055061,980,981,981,980,4905
|
|
20240826,110400,386245380,981,987,987,981,3233
|
|
20240826,110300,383072511,987,986,987,986,2128
|
|
20240826,110200,380972177,988,987,988,987,700
|
|
20240826,110100,380280587,988,988,988,986,456
|
|
20240826,110000,379830159,988,988,988,988,2699
|
|
20240826,105900,377163547,988,987,988,987,9101
|
|
20240826,105800,368180859,989,987,989,986,1880
|
|
20240826,105700,366326088,987,986,992,986,14589
|
|
20240826,105600,351882891,986,981,989,981,19231
|
|
20240826,105500,332904556,981,980,981,979,106
|
|
20240826,105400,332800579,981,981,981,981,308
|
|
20240826,105300,332498431,981,982,982,981,2009
|
|
20240826,105200,330525679,982,978,982,978,4288
|
|
20240826,105100,326325418,978,970,978,970,1370
|
|
20240826,105000,324987136,970,969,976,965,8329
|
|
20240826,104900,316874818,973,967,973,967,90
|
|
20240826,104800,316787606,967,967,967,967,4
|
|
20240826,104700,316783738,974,974,974,974,601
|
|
20240826,104600,316198364,971,968,971,968,18
|
|
20240826,104500,316180896,967,965,967,965,26
|
|
20240826,104400,316155802,965,971,976,964,1522
|
|
20240826,104300,314681533,972,979,981,972,4232
|
|
20240826,104200,310549913,980,969,980,969,1755
|
|
20240826,104100,308838180,980,963,980,963,6549
|
|
20240826,104000,302463402,963,963,963,963,1000
|
|
20240826,103900,301500402,962,963,963,962,224
|
|
20240826,103800,301284833,962,965,970,962,17468
|
|
20240826,103700,284433977,965,972,972,965,4000
|
|
20240826,103600,280569941,977,978,978,972,801
|
|
20240826,103500,279788364,980,967,980,965,1296
|
|
20240826,103400,278528594,967,982,986,967,20857
|
|
20240826,103300,258195348,982,986,986,982,558
|
|
20240826,103200,257645360,986,986,986,986,122
|
|
20240826,103100,257525068,986,990,990,985,2412
|
|
20240826,103000,255146442,990,985,991,985,10576
|
|
20240826,102900,244675993,985,985,986,978,9642
|
|
20240826,102800,235178687,986,988,988,977,1666
|
|
20240826,102700,233539179,991,988,991,979,2601
|
|
20240826,102600,230974024,991,987,991,987,15717
|
|
20240826,102500,215416530,987,969,989,969,7725
|
|
20240826,102400,207851631,969,963,970,962,4380
|
|
20240826,102300,203623494,974,974,974,973,9802
|
|
20240826,102200,194085937,974,967,992,959,18375
|
|
20240826,102100,176055595,972,957,972,957,5005
|
|
20240826,102000,171199568,968,968,969,968,108
|
|
20240826,101900,171095023,968,966,970,965,3595
|
|
20240826,101800,167610262,966,968,968,962,2103
|
|
20240826,101700,165582156,968,960,968,960,3000
|
|
20240826,101600,162690280,960,961,961,960,1510
|
|
20240826,101500,161240171,961,956,970,951,5403
|
|
20240826,101400,156048869,960,966,967,960,3999
|
|
20240826,101300,152190086,960,954,966,954,12428
|
|
20240826,101200,140270293,954,952,955,951,2895
|
|
20240826,101100,137510728,952,947,952,947,5016
|
|
20240826,101000,132746605,946,945,946,945,7000
|
|
20240826,100900,126124988,946,943,946,943,4001
|
|
20240826,100800,122340867,936,936,936,936,90
|
|
20240826,100700,122256627,946,942,946,942,3000
|
|
20240826,100600,119421749,935,945,945,935,3010
|
|
20240826,100500,116605985,945,939,945,939,71
|
|
20240826,100400,116539310,939,947,947,939,1101
|
|
20240826,100300,115505361,940,942,947,940,7598
|
|
20240826,100200,108362527,947,944,947,944,612
|
|
20240826,100100,107784640,947,944,947,944,6284
|
|
20240826,100000,101841200,944,944,944,944,0
|
|
20240826,095900,101841200,944,942,944,940,5892
|
|
20240826,095800,96298859,942,941,942,941,210
|
|
20240826,095700,96101212,941,941,941,941,150
|
|
20240826,095600,95960062,941,940,941,940,3491
|
|
20240826,095500,92675520,940,940,940,940,2100
|
|
20240826,095400,90701520,940,940,940,940,7233
|
|
20240826,095300,83902500,940,941,941,940,80
|
|
20240826,095200,83827298,940,940,940,940,301
|
|
20240826,095100,83544358,941,941,941,941,14
|
|
20240826,095000,83531184,941,940,941,940,1292
|
|
20240826,094900,82316702,940,940,940,940,314
|
|
20240826,094800,82021542,940,939,940,939,4565
|
|
20240826,094700,77734005,939,939,939,939,21
|
|
20240826,094600,77714286,939,937,939,937,1007
|
|
20240826,094500,76769931,937,936,938,935,723
|
|
20240826,094400,76093878,935,935,935,935,5607
|
|
20240826,094300,70851333,935,935,935,935,30
|
|
20240826,094200,70823283,935,935,935,935,30
|
|
20240826,094100,70795233,935,932,935,932,102
|
|
20240826,094000,70699869,932,932,932,932,0
|
|
20240826,093900,70699869,932,930,932,930,4623
|
|
20240826,093800,66391293,935,935,935,935,58
|
|
20240826,093700,66337063,935,933,935,933,2048
|
|
20240826,093600,64424513,932,930,932,930,799
|
|
20240826,093500,63680443,931,931,931,931,610
|
|
20240826,093400,63112533,931,931,931,931,11
|
|
20240826,093300,63102292,933,933,933,933,242
|
|
20240826,093200,62876506,933,931,933,931,1010
|
|
20240826,093100,61935786,932,932,932,932,1006
|
|
20240826,093000,60998194,932,932,932,932,1070
|
|
20240826,092900,60000954,929,929,929,929,564
|
|
20240826,092800,59476998,929,929,929,929,619
|
|
20240826,092700,58901947,929,928,929,928,757
|
|
20240826,092600,58199198,927,927,927,927,243
|
|
20240826,092500,57973937,924,924,924,924,1
|
|
20240826,092400,57973013,923,923,923,923,16
|
|
20240826,092300,57958245,922,926,926,922,1800
|
|
20240826,092200,56295063,922,936,936,920,14194
|
|
20240826,092100,43179015,936,939,939,936,6346
|
|
20240826,092000,37227736,939,940,940,939,1447
|
|
20240826,091900,35867637,940,940,940,940,1957
|
|
20240826,091800,34028057,940,940,940,940,486
|
|
20240826,091700,33571217,940,940,940,940,3
|
|
20240826,091600,33568397,940,942,942,940,7057
|
|
20240826,091500,26931755,942,942,942,942,438
|
|
20240826,091400,26519159,942,945,945,942,416
|
|
20240826,091300,26127278,945,945,946,945,5012
|
|
20240826,091200,21390928,945,945,945,945,5002
|
|
20240826,091100,16664038,946,946,946,946,783
|
|
20240826,091000,15923320,946,941,947,940,703
|
|
20240826,090900,15260740,942,942,947,942,750
|
|
20240826,090800,14553066,942,942,942,942,1880
|
|
20240826,090700,12782106,942,942,942,942,0
|
|
20240826,090600,12782106,942,946,949,942,4572
|
|
20240826,090500,8468296,946,949,949,946,206
|
|
20240826,090400,8272820,945,944,945,943,1557
|
|
20240826,090300,6803068,944,950,950,944,1887
|
|
20240826,090200,5012963,950,950,950,950,107
|
|
20240826,090100,4911313,950,950,950,950,0
|
|
20240826,090000,4911313,950,945,950,945,4965
|