652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,194900,395848415,883,883,883,883,4868
|
|
20240510,194800,395848415,883,883,883,883,0
|
|
20240510,194700,395848415,883,883,883,883,0
|
|
20240510,194600,395848415,883,883,883,883,0
|
|
20240510,194500,395848415,883,883,883,883,0
|
|
20240510,194400,395848415,883,883,883,883,0
|
|
20240510,194300,395848415,883,883,883,883,0
|
|
20240510,194200,395848415,883,883,883,883,0
|
|
20240510,194100,395848415,883,883,883,883,0
|
|
20240510,194000,395848415,883,883,883,883,0
|
|
20240510,193900,395848415,883,883,883,883,0
|
|
20240510,193800,395848415,883,883,883,883,0
|
|
20240510,193700,395848415,883,883,883,883,0
|
|
20240510,193600,395848415,883,883,883,883,0
|
|
20240510,193500,395848415,883,883,883,883,0
|
|
20240510,193400,395848415,883,883,883,883,0
|
|
20240510,193300,395848415,883,883,883,883,0
|
|
20240510,193200,395848415,883,883,883,883,0
|
|
20240510,193100,395848415,883,883,883,883,0
|
|
20240510,193000,395848415,883,883,883,883,0
|
|
20240510,192900,395848415,883,883,883,883,0
|
|
20240510,192800,395848415,883,883,883,883,0
|
|
20240510,192700,395848415,883,883,883,883,0
|
|
20240510,192600,395848415,883,883,883,883,0
|
|
20240510,192500,395848415,883,883,883,883,0
|
|
20240510,192400,395848415,883,883,883,883,0
|
|
20240510,192300,395848415,883,883,883,883,0
|
|
20240510,192200,395848415,883,883,883,883,0
|
|
20240510,192100,395848415,883,883,883,883,0
|
|
20240510,192000,395848415,883,883,883,883,0
|
|
20240510,191900,395848415,883,883,883,883,4868
|
|
20240510,191800,395848415,883,883,883,883,0
|
|
20240510,191700,395848415,883,883,883,883,0
|
|
20240510,191600,395848415,883,883,883,883,0
|
|
20240510,191500,395848415,883,883,883,883,0
|
|
20240510,191400,395848415,883,883,883,883,0
|
|
20240510,191300,395848415,883,883,883,883,0
|
|
20240510,191200,395848415,883,883,883,883,0
|
|
20240510,191100,395848415,883,883,883,883,0
|
|
20240510,191000,395848415,883,883,883,883,0
|
|
20240510,190900,395848415,883,883,883,883,0
|
|
20240510,190800,395848415,883,883,883,883,0
|
|
20240510,190700,395848415,883,883,883,883,0
|
|
20240510,190600,395848415,883,883,883,883,0
|
|
20240510,190500,395848415,883,883,883,883,0
|
|
20240510,190400,395848415,883,883,883,883,0
|
|
20240510,190300,395848415,883,883,883,883,0
|
|
20240510,190200,395848415,883,883,883,883,0
|
|
20240510,190100,395848415,883,883,883,883,0
|
|
20240510,190000,395848415,883,883,883,883,0
|
|
20240510,185900,395848415,883,883,883,883,0
|
|
20240510,185800,395848415,883,883,883,883,0
|
|
20240510,185700,395848415,883,883,883,883,0
|
|
20240510,185600,395848415,883,883,883,883,0
|
|
20240510,185500,395848415,883,883,883,883,0
|
|
20240510,185400,395848415,883,883,883,883,0
|
|
20240510,185300,395848415,883,883,883,883,0
|
|
20240510,185200,395848415,883,883,883,883,0
|
|
20240510,185100,395848415,883,883,883,883,0
|
|
20240510,185000,395848415,883,883,883,883,0
|
|
20240510,184900,395848415,883,883,883,883,4868
|
|
20240510,184800,395848415,883,883,883,883,0
|
|
20240510,184700,395848415,883,883,883,883,0
|
|
20240510,184600,395848415,883,883,883,883,0
|
|
20240510,184500,395848415,883,883,883,883,0
|
|
20240510,184400,395848415,883,883,883,883,0
|
|
20240510,184300,395848415,883,883,883,883,0
|
|
20240510,184200,395848415,883,883,883,883,0
|
|
20240510,184100,395848415,883,883,883,883,0
|
|
20240510,184000,395848415,883,883,883,883,0
|
|
20240510,183900,395848415,883,883,883,883,0
|
|
20240510,183800,395848415,883,883,883,883,0
|
|
20240510,183700,395848415,883,883,883,883,0
|
|
20240510,183600,395848415,883,883,883,883,0
|
|
20240510,183500,395848415,883,883,883,883,0
|
|
20240510,183400,395848415,883,883,883,883,0
|
|
20240510,183300,395848415,883,883,883,883,0
|
|
20240510,183200,395848415,883,883,883,883,0
|
|
20240510,183100,395848415,883,883,883,883,0
|
|
20240510,183000,395848415,883,883,883,883,0
|
|
20240510,182900,395848415,883,883,883,883,0
|
|
20240510,182800,395848415,883,883,883,883,0
|
|
20240510,182700,395848415,883,883,883,883,0
|
|
20240510,182600,395848415,883,883,883,883,0
|
|
20240510,182500,395848415,883,883,883,883,0
|
|
20240510,182400,395848415,883,883,883,883,0
|
|
20240510,182300,395848415,883,883,883,883,0
|
|
20240510,182200,395848415,883,883,883,883,0
|
|
20240510,182100,395848415,883,883,883,883,0
|
|
20240510,182000,395848415,883,883,883,883,0
|
|
20240510,181900,395848415,883,883,883,883,4868
|
|
20240510,181800,395848415,883,883,883,883,0
|
|
20240510,181700,395848415,883,883,883,883,0
|
|
20240510,181600,395848415,883,883,883,883,0
|
|
20240510,181500,395848415,883,883,883,883,0
|
|
20240510,181400,395848415,883,883,883,883,0
|
|
20240510,181300,395848415,883,883,883,883,0
|
|
20240510,181200,395848415,883,883,883,883,0
|
|
20240510,181100,395848415,883,883,883,883,0
|
|
20240510,181000,395848415,883,883,883,883,0
|
|
20240510,180900,395848415,883,883,883,883,0
|
|
20240510,180800,395848415,883,883,883,883,0
|
|
20240510,180700,395848415,883,883,883,883,0
|
|
20240510,180600,395848415,883,883,883,883,0
|
|
20240510,180500,395848415,883,883,883,883,0
|
|
20240510,180400,395848415,883,883,883,883,0
|
|
20240510,180300,395848415,883,883,883,883,0
|
|
20240510,180200,395848415,883,883,883,883,0
|
|
20240510,180100,395848415,883,883,883,883,0
|
|
20240510,180000,395848415,883,883,883,883,0
|
|
20240510,175900,395848415,883,883,883,883,0
|
|
20240510,175800,395848415,883,883,883,883,0
|
|
20240510,175700,395848415,883,883,883,883,0
|
|
20240510,175600,395848415,883,883,883,883,0
|
|
20240510,175500,395848415,883,883,883,883,0
|
|
20240510,175400,395848415,883,883,883,883,0
|
|
20240510,175300,395848415,883,883,883,883,0
|
|
20240510,175200,395848415,883,883,883,883,0
|
|
20240510,175100,395848415,883,883,883,883,0
|
|
20240510,175000,395848415,883,883,883,883,0
|
|
20240510,174900,395848415,883,883,883,883,4868
|
|
20240510,174800,395848415,883,883,883,883,0
|
|
20240510,174700,395848415,883,883,883,883,0
|
|
20240510,174600,395848415,883,883,883,883,0
|
|
20240510,174500,395848415,883,883,883,883,0
|
|
20240510,174400,395848415,883,883,883,883,0
|
|
20240510,174300,395848415,883,883,883,883,0
|
|
20240510,174200,395848415,883,883,883,883,0
|
|
20240510,174100,395848415,883,883,883,883,0
|
|
20240510,174000,395848415,883,883,883,883,0
|
|
20240510,173900,395848415,883,883,883,883,0
|
|
20240510,173800,395848415,883,883,883,883,0
|
|
20240510,173700,395848415,883,883,883,883,0
|
|
20240510,173600,395848415,883,883,883,883,0
|
|
20240510,173500,395848415,883,883,883,883,0
|
|
20240510,173400,395848415,883,883,883,883,0
|
|
20240510,173300,395848415,883,883,883,883,0
|
|
20240510,173200,395848415,883,883,883,883,0
|
|
20240510,173100,395848415,883,883,883,883,0
|
|
20240510,173000,395848415,883,883,883,883,0
|
|
20240510,172900,395848415,883,883,883,883,0
|
|
20240510,172800,395848415,883,883,883,883,0
|
|
20240510,172700,395848415,883,883,883,883,0
|
|
20240510,172600,395848415,883,883,883,883,0
|
|
20240510,172500,395848415,883,883,883,883,0
|
|
20240510,172400,395848415,883,883,883,883,0
|
|
20240510,172300,395848415,883,883,883,883,0
|
|
20240510,172200,395848415,883,883,883,883,0
|
|
20240510,172100,395848415,883,883,883,883,0
|
|
20240510,172000,395848415,883,883,883,883,0
|
|
20240510,171900,395848415,883,883,883,883,4868
|
|
20240510,171800,395848415,883,883,883,883,0
|
|
20240510,171700,395848415,883,883,883,883,0
|
|
20240510,171600,395848415,883,883,883,883,0
|
|
20240510,171500,395848415,883,883,883,883,0
|
|
20240510,171400,395848415,883,883,883,883,0
|
|
20240510,171300,395848415,883,883,883,883,0
|
|
20240510,171200,395848415,883,883,883,883,0
|
|
20240510,171100,395848415,883,883,883,883,0
|
|
20240510,171000,395848415,883,883,883,883,0
|
|
20240510,170900,395848415,883,883,883,883,0
|
|
20240510,170800,395848415,883,883,883,883,0
|
|
20240510,170700,395848415,883,883,883,883,0
|
|
20240510,170600,395848415,883,883,883,883,0
|
|
20240510,170500,395848415,883,883,883,883,0
|
|
20240510,170400,395848415,883,883,883,883,0
|
|
20240510,170300,395848415,883,883,883,883,0
|
|
20240510,170200,395848415,883,883,883,883,0
|
|
20240510,170100,395848415,883,883,883,883,0
|
|
20240510,170000,395848415,883,883,883,883,0
|
|
20240510,165900,395848415,883,883,883,883,0
|
|
20240510,165800,395848415,883,883,883,883,0
|
|
20240510,165700,395848415,883,883,883,883,0
|
|
20240510,165600,395848415,883,883,883,883,0
|
|
20240510,165500,395848415,883,883,883,883,0
|
|
20240510,165400,395848415,883,883,883,883,0
|
|
20240510,165300,395848415,883,883,883,883,0
|
|
20240510,165200,395848415,883,883,883,883,0
|
|
20240510,165100,395848415,883,883,883,883,0
|
|
20240510,165000,395848415,883,883,883,883,0
|
|
20240510,164900,395848415,883,883,883,883,4868
|
|
20240510,164800,395848415,883,883,883,883,0
|
|
20240510,164700,395848415,883,883,883,883,0
|
|
20240510,164600,395848415,883,883,883,883,0
|
|
20240510,164500,395848415,883,883,883,883,0
|
|
20240510,164400,395848415,883,883,883,883,0
|
|
20240510,164300,395848415,883,883,883,883,0
|
|
20240510,164200,395848415,883,883,883,883,0
|
|
20240510,164100,395848415,883,883,883,883,0
|
|
20240510,164000,395848415,883,883,883,883,0
|
|
20240510,163900,395848415,883,883,883,883,0
|
|
20240510,163800,395848415,883,883,883,883,0
|
|
20240510,163700,395848415,883,883,883,883,0
|
|
20240510,163600,395848415,883,883,883,883,0
|
|
20240510,163500,395848415,883,883,883,883,0
|
|
20240510,163400,395848415,883,883,883,883,0
|
|
20240510,163300,395848415,883,883,883,883,0
|
|
20240510,163200,395848415,883,883,883,883,0
|
|
20240510,163100,395848415,883,883,883,883,0
|
|
20240510,163000,395848415,883,883,883,883,0
|
|
20240510,162900,395848415,883,883,883,883,0
|
|
20240510,162800,395848415,883,883,883,883,0
|
|
20240510,162700,395848415,883,883,883,883,0
|
|
20240510,162600,395848415,883,883,883,883,0
|
|
20240510,162500,395848415,883,883,883,883,0
|
|
20240510,162400,395848415,883,883,883,883,0
|
|
20240510,162300,395848415,883,883,883,883,0
|
|
20240510,162200,395848415,883,883,883,883,0
|
|
20240510,162100,395848415,883,883,883,883,0
|
|
20240510,162000,395848415,883,883,883,883,0
|
|
20240510,161900,395848415,883,883,883,883,4868
|
|
20240510,161800,395848415,883,883,883,883,0
|
|
20240510,161700,395848415,883,883,883,883,0
|
|
20240510,161600,395848415,883,883,883,883,0
|
|
20240510,161500,395848415,883,883,883,883,0
|
|
20240510,161400,395848415,883,883,883,883,0
|
|
20240510,161300,395848415,883,883,883,883,0
|
|
20240510,161200,395848415,883,883,883,883,0
|
|
20240510,161100,395848415,883,883,883,883,0
|
|
20240510,161000,395848415,883,883,883,883,0
|
|
20240510,160900,395848415,883,883,883,883,0
|
|
20240510,160800,395848415,883,883,883,883,0
|
|
20240510,160700,395848415,883,883,883,883,0
|
|
20240510,160600,395848415,883,883,883,883,0
|
|
20240510,160500,395848415,883,883,883,883,0
|
|
20240510,160400,395848415,883,883,883,883,0
|
|
20240510,160300,395848415,883,883,883,883,0
|
|
20240510,160200,395848415,883,883,883,883,0
|
|
20240510,160100,395848415,883,883,883,883,0
|
|
20240510,160000,395848415,883,883,883,883,0
|
|
20240510,155900,395848415,883,883,883,883,0
|
|
20240510,155800,395848415,883,883,883,883,0
|
|
20240510,155700,395848415,883,883,883,883,0
|
|
20240510,155600,395848415,883,883,883,883,0
|
|
20240510,155500,395848415,883,883,883,883,0
|
|
20240510,155400,395848415,883,883,883,883,0
|
|
20240510,155300,395848415,883,883,883,883,0
|
|
20240510,155200,395848415,883,883,883,883,0
|
|
20240510,155100,395848415,883,883,883,883,0
|
|
20240510,155000,395848415,883,883,883,883,0
|
|
20240510,154900,395848415,883,883,883,883,4868
|
|
20240510,154800,395848415,883,883,883,883,0
|
|
20240510,154700,395848415,883,883,883,883,0
|
|
20240510,154600,395848415,883,883,883,883,0
|
|
20240510,154500,395848415,883,883,883,883,0
|
|
20240510,154400,395848415,883,883,883,883,0
|
|
20240510,154300,395848415,883,883,883,883,0
|
|
20240510,154200,395848415,883,883,883,883,0
|
|
20240510,154100,395848415,883,883,883,883,0
|
|
20240510,154000,395848415,883,883,883,883,0
|
|
20240510,153900,395848415,883,883,883,883,0
|
|
20240510,153800,395848415,883,883,883,883,0
|
|
20240510,153700,395848415,883,883,883,883,0
|
|
20240510,153600,395848415,883,883,883,883,0
|
|
20240510,153500,395848415,883,883,883,883,0
|
|
20240510,153400,395848415,883,883,883,883,0
|
|
20240510,153300,395848415,883,883,883,883,0
|
|
20240510,153200,395848415,883,883,883,883,0
|
|
20240510,153100,395848415,883,883,883,883,0
|
|
20240510,153000,395848415,883,883,883,883,4868
|
|
20240510,152900,391549971,884,884,884,884,0
|
|
20240510,152800,391549971,884,884,884,884,0
|
|
20240510,152700,391549971,884,884,884,884,0
|
|
20240510,152600,391549971,884,884,884,884,0
|
|
20240510,152500,391549971,884,884,884,884,0
|
|
20240510,152400,391549971,884,884,884,884,0
|
|
20240510,152300,391549971,884,884,884,884,0
|
|
20240510,152200,391549971,884,884,884,884,0
|
|
20240510,152100,391549971,884,884,884,884,0
|
|
20240510,152000,391549971,884,884,884,884,0
|
|
20240510,151900,391549971,884,881,884,881,5250
|
|
20240510,151800,386919365,881,881,881,881,0
|
|
20240510,151700,386919365,881,879,881,879,1860
|
|
20240510,151600,385282425,879,880,880,879,1542
|
|
20240510,151500,383926511,880,883,883,880,48
|
|
20240510,151400,383884139,883,883,883,883,0
|
|
20240510,151300,383884139,883,883,883,883,0
|
|
20240510,151200,383884139,883,883,883,883,0
|
|
20240510,151100,383884139,883,879,883,879,766
|
|
20240510,151000,383210197,879,879,879,879,0
|
|
20240510,150900,383210197,879,879,879,879,0
|
|
20240510,150800,383210197,879,879,879,879,0
|
|
20240510,150700,383210197,879,879,879,879,0
|
|
20240510,150600,383210197,879,879,879,879,22
|
|
20240510,150500,383190859,879,880,880,879,2
|
|
20240510,150400,383189100,880,877,880,877,1295
|
|
20240510,150300,382053382,877,879,879,877,9339
|
|
20240510,150200,373860453,880,880,880,880,0
|
|
20240510,150100,373860453,880,880,880,880,100
|
|
20240510,150000,373772453,880,880,880,880,740
|
|
20240510,145900,373121253,880,880,880,880,174
|
|
20240510,145800,372968133,883,883,883,883,0
|
|
20240510,145700,372968133,883,883,883,883,0
|
|
20240510,145600,372968133,883,883,883,883,0
|
|
20240510,145500,372968133,883,883,883,883,150
|
|
20240510,145400,372835683,880,880,880,880,3898
|
|
20240510,145300,369405443,879,879,879,879,0
|
|
20240510,145200,369405443,879,879,879,879,0
|
|
20240510,145100,369405443,879,880,880,879,215
|
|
20240510,145000,369216358,880,880,880,880,1
|
|
20240510,144900,369215478,879,880,880,879,2
|
|
20240510,144800,369213719,880,880,880,880,1
|
|
20240510,144700,369212839,877,877,877,877,0
|
|
20240510,144600,369212839,877,877,877,877,0
|
|
20240510,144500,369212839,877,877,877,877,0
|
|
20240510,144400,369212839,877,879,879,877,2156
|
|
20240510,144300,367320170,880,880,880,880,787
|
|
20240510,144200,366627610,880,880,880,880,146
|
|
20240510,144100,366499130,880,880,880,880,0
|
|
20240510,144000,366499130,880,880,880,880,646
|
|
20240510,143900,365930650,882,882,882,882,5
|
|
20240510,143800,365926240,882,882,882,882,49
|
|
20240510,143700,365883022,883,883,883,883,20
|
|
20240510,143600,365865362,883,883,883,882,314
|
|
20240510,143500,365588219,883,883,883,883,1000
|
|
20240510,143400,364705219,883,883,883,883,2000
|
|
20240510,143300,362939219,883,880,883,880,841
|
|
20240510,143200,362197454,882,882,882,882,0
|
|
20240510,143100,362197454,882,882,882,882,0
|
|
20240510,143000,362197454,882,882,882,882,1
|
|
20240510,142900,362196572,882,882,882,882,0
|
|
20240510,142800,362196572,882,882,882,882,40
|
|
20240510,142700,362161292,882,882,882,882,0
|
|
20240510,142600,362161292,882,882,882,882,0
|
|
20240510,142500,362161292,882,882,882,882,0
|
|
20240510,142400,362161292,882,882,882,882,4
|
|
20240510,142300,362157764,883,883,883,883,284
|
|
20240510,142200,361906992,883,880,883,880,4828
|
|
20240510,142100,357645215,880,880,880,880,0
|
|
20240510,142000,357645215,880,880,880,880,3
|
|
20240510,141900,357642575,880,880,880,880,0
|
|
20240510,141800,357642575,880,880,880,880,0
|
|
20240510,141700,357642575,880,880,880,880,0
|
|
20240510,141600,357642575,880,880,880,880,1
|
|
20240510,141500,357641695,881,881,881,881,4
|
|
20240510,141400,357638171,883,883,883,883,1
|
|
20240510,141300,357637288,876,883,884,876,1480
|
|
20240510,141200,356336659,884,884,884,884,0
|
|
20240510,141100,356336659,884,883,884,883,601
|
|
20240510,141000,355805675,883,884,884,883,2
|
|
20240510,140900,355803908,883,882,883,878,2741
|
|
20240510,140800,353395612,882,882,882,882,0
|
|
20240510,140700,353395612,882,881,882,881,104
|
|
20240510,140600,353303984,882,883,883,882,3
|
|
20240510,140500,353301336,878,878,878,878,0
|
|
20240510,140400,353301336,878,878,878,878,200
|
|
20240510,140300,353125736,878,880,880,878,5829
|
|
20240510,140200,348006597,880,880,880,880,100
|
|
20240510,140100,347918597,880,881,881,880,475
|
|
20240510,140000,347500327,884,884,884,884,40
|
|
20240510,135900,347464967,885,885,885,885,200
|
|
20240510,135800,347287967,884,884,884,884,0
|
|
20240510,135700,347287967,884,884,884,884,10
|
|
20240510,135600,347279127,884,884,884,884,200
|
|
20240510,135500,347102327,883,883,883,883,205
|
|
20240510,135400,346921312,883,883,883,883,0
|
|
20240510,135300,346921312,883,884,886,882,271
|
|
20240510,135200,346682079,886,885,886,885,206
|
|
20240510,135100,346499663,887,887,887,887,1
|
|
20240510,135000,346498776,886,885,886,884,2729
|
|
20240510,134900,344081712,886,885,886,884,111
|
|
20240510,134800,343983576,884,882,884,881,530
|
|
20240510,134700,343516176,882,883,883,882,1784
|
|
20240510,134600,341942675,884,886,886,884,141
|
|
20240510,134500,341817759,886,886,886,886,4
|
|
20240510,134400,341814215,884,883,884,883,4680
|
|
20240510,134300,337677326,883,883,883,883,20
|
|
20240510,134200,337659666,882,884,884,882,741
|
|
20240510,134100,337004676,884,884,884,884,6010
|
|
20240510,134000,331691836,884,883,884,883,352
|
|
20240510,133900,331380753,883,883,883,883,15
|
|
20240510,133800,331367508,884,884,884,884,0
|
|
20240510,133700,331367508,884,884,884,884,1158
|
|
20240510,133600,330343836,884,884,886,884,55
|
|
20240510,133500,330295193,884,881,884,881,25947
|
|
20240510,133400,307413017,880,881,881,880,112
|
|
20240510,133300,307314445,881,881,881,881,100
|
|
20240510,133200,307226345,878,879,879,878,2
|
|
20240510,133100,307224588,882,882,882,882,2500
|
|
20240510,133000,305019588,882,882,882,882,0
|
|
20240510,132900,305019588,882,882,882,882,0
|
|
20240510,132800,305019588,882,882,882,882,1
|
|
20240510,132700,305018706,879,879,879,879,500
|
|
20240510,132600,304579206,883,883,884,883,899
|
|
20240510,132500,303785379,883,878,883,878,1501
|
|
20240510,132400,302467496,879,879,879,879,1000
|
|
20240510,132300,301588496,879,880,880,879,610
|
|
20240510,132200,301051978,881,881,881,881,67
|
|
20240510,132100,300992951,881,882,884,881,2251
|
|
20240510,132000,299008339,884,890,891,883,1777
|
|
20240510,131900,297428331,887,887,887,887,50
|
|
20240510,131800,297383981,886,888,891,886,44
|
|
20240510,131700,297344917,887,887,887,887,10
|
|
20240510,131600,297336047,891,891,891,891,5
|
|
20240510,131500,297331592,890,890,892,890,955
|
|
20240510,131400,296480192,890,893,894,890,3205
|
|
20240510,131300,293623202,894,895,895,894,174
|
|
20240510,131200,293467485,895,891,896,891,26379
|
|
20240510,131100,269862362,891,891,891,890,398
|
|
20240510,131000,269507823,891,892,892,891,2578
|
|
20240510,130900,267208305,891,888,891,887,5926
|
|
20240510,130800,261940894,887,886,887,886,4072
|
|
20240510,130700,258330296,887,887,887,887,1
|
|
20240510,130600,258329409,882,882,882,882,5
|
|
20240510,130500,258324999,887,887,887,882,1523
|
|
20240510,130400,256981703,882,883,888,882,5198
|
|
20240510,130300,252395555,889,889,889,889,0
|
|
20240510,130200,252395555,889,888,889,888,500
|
|
20240510,130100,251951543,889,888,889,888,1010
|
|
20240510,130000,251054528,888,888,888,888,1
|
|
20240510,125900,251053640,888,890,890,880,298
|
|
20240510,125800,250788839,890,881,891,881,37126
|
|
20240510,125700,217803865,882,882,882,882,0
|
|
20240510,125600,217803865,882,879,882,879,3000
|
|
20240510,125500,215160571,879,878,879,878,600
|
|
20240510,125400,214633250,879,879,879,878,483
|
|
20240510,125300,214209093,880,878,880,878,3000
|
|
20240510,125200,211571386,879,879,879,879,0
|
|
20240510,125100,211571386,879,879,879,879,11
|
|
20240510,125000,211561717,880,875,880,875,6000
|
|
20240510,124900,206292537,875,875,875,875,0
|
|
20240510,124800,206292537,875,875,875,875,0
|
|
20240510,124700,206292537,875,875,875,875,0
|
|
20240510,124600,206292537,875,875,875,875,100
|
|
20240510,124500,206205037,871,871,871,871,1
|
|
20240510,124400,206204166,876,876,876,876,0
|
|
20240510,124300,206204166,876,876,876,876,0
|
|
20240510,124200,206204166,876,876,876,876,0
|
|
20240510,124100,206204166,876,876,876,876,400
|
|
20240510,124000,205853766,876,876,876,876,0
|
|
20240510,123900,205853766,876,876,876,876,0
|
|
20240510,123800,205853766,876,876,876,876,0
|
|
20240510,123700,205853766,876,876,876,876,0
|
|
20240510,123600,205853766,876,870,876,870,101
|
|
20240510,123500,205765296,876,875,876,875,1000
|
|
20240510,123400,204889316,876,876,876,876,0
|
|
20240510,123300,204889316,876,876,876,876,0
|
|
20240510,123200,204889316,876,875,876,875,100
|
|
20240510,123100,204801736,876,876,876,876,0
|
|
20240510,123000,204801736,876,876,876,876,0
|
|
20240510,122900,204801736,876,876,876,876,5
|
|
20240510,122800,204797356,878,878,878,878,0
|
|
20240510,122700,204797356,878,878,878,878,1
|
|
20240510,122600,204796478,880,880,880,880,0
|
|
20240510,122500,204796478,880,869,880,869,18000
|
|
20240510,122400,188988447,869,869,869,869,0
|
|
20240510,122300,188988447,869,869,869,869,0
|
|
20240510,122200,188988447,869,869,869,869,0
|
|
20240510,122100,188988447,869,869,869,869,0
|
|
20240510,122000,188988447,869,869,869,869,200
|
|
20240510,121900,188814647,869,869,869,869,0
|
|
20240510,121800,188814647,869,869,869,869,0
|
|
20240510,121700,188814647,869,869,869,869,0
|
|
20240510,121600,188814647,869,869,869,869,0
|
|
20240510,121500,188814647,869,869,869,869,1
|
|
20240510,121400,188813778,869,869,869,869,0
|
|
20240510,121300,188813778,869,869,869,869,1
|
|
20240510,121200,188812909,865,865,865,865,0
|
|
20240510,121100,188812909,865,865,865,865,1001
|
|
20240510,121000,187947044,869,869,869,869,0
|
|
20240510,120900,187947044,869,869,869,869,1
|
|
20240510,120800,187946175,870,870,870,870,1
|
|
20240510,120700,187945305,870,870,870,870,0
|
|
20240510,120600,187945305,870,870,870,870,1
|
|
20240510,120500,187944435,870,870,870,870,0
|
|
20240510,120400,187944435,870,870,870,870,1
|
|
20240510,120300,187943565,865,865,865,865,1
|
|
20240510,120200,187942700,872,872,872,872,0
|
|
20240510,120100,187942700,872,872,872,872,0
|
|
20240510,120000,187942700,872,872,872,872,0
|
|
20240510,115900,187942700,872,872,872,872,0
|
|
20240510,115800,187942700,872,872,872,872,0
|
|
20240510,115700,187942700,872,872,872,872,0
|
|
20240510,115600,187942700,872,872,872,872,0
|
|
20240510,115500,187942700,872,872,872,872,0
|
|
20240510,115400,187942700,872,867,872,864,501
|
|
20240510,115300,187509144,873,873,873,873,0
|
|
20240510,115200,187509144,873,873,873,873,0
|
|
20240510,115100,187509144,873,868,873,868,1090
|
|
20240510,115000,186562774,873,873,873,872,1500
|
|
20240510,114900,185253522,873,873,873,873,0
|
|
20240510,114800,185253522,873,873,873,873,0
|
|
20240510,114700,185253522,873,873,873,873,0
|
|
20240510,114600,185253522,873,873,873,873,50
|
|
20240510,114500,185209872,873,873,873,873,0
|
|
20240510,114400,185209872,873,873,873,873,2000
|
|
20240510,114300,183463872,874,874,874,874,382
|
|
20240510,114200,183130004,874,874,874,874,378
|
|
20240510,114100,182799632,874,874,874,874,0
|
|
20240510,114000,182799632,874,874,874,874,1
|
|
20240510,113900,182798758,879,879,879,879,40
|
|
20240510,113800,182763598,879,879,879,879,2
|
|
20240510,113700,182761840,878,875,878,875,801
|
|
20240510,113600,182059077,877,874,877,874,5242
|
|
20240510,113500,177475500,874,874,874,874,0
|
|
20240510,113400,177475500,874,872,874,872,3322
|
|
20240510,113300,174573668,872,869,872,869,4573
|
|
20240510,113200,170590699,869,868,869,868,1002
|
|
20240510,113100,169719962,868,868,868,868,10
|
|
20240510,113000,169711282,869,869,869,869,5
|
|
20240510,112900,169706937,869,870,870,869,425
|
|
20240510,112800,169337584,869,870,870,869,1668
|
|
20240510,112700,167888063,872,872,872,872,0
|
|
20240510,112600,167888063,872,872,872,872,0
|
|
20240510,112500,167888063,872,870,872,870,277
|
|
20240510,112400,167647069,869,869,869,869,2573
|
|
20240510,112300,165411132,869,869,869,869,0
|
|
20240510,112200,165411132,869,868,869,868,7
|
|
20240510,112100,165405050,864,864,864,864,0
|
|
20240510,112000,165405050,864,869,869,864,237
|
|
20240510,111900,165199247,869,869,869,869,220
|
|
20240510,111800,165008067,870,863,870,863,77
|
|
20240510,111700,164941572,870,870,870,870,1260
|
|
20240510,111600,163845372,870,869,870,869,55
|
|
20240510,111500,163797523,870,870,870,870,0
|
|
20240510,111400,163797523,870,870,870,870,2
|
|
20240510,111300,163795783,864,864,864,864,747
|
|
20240510,111200,163150375,870,870,870,870,0
|
|
20240510,111100,163150375,870,870,870,870,0
|
|
20240510,111000,163150375,870,870,870,870,4000
|
|
20240510,110900,159670375,870,870,870,870,0
|
|
20240510,110800,159670375,870,870,870,870,12
|
|
20240510,110700,159659935,870,866,870,866,2454
|
|
20240510,110600,157527264,867,864,867,860,1501
|
|
20240510,110500,156230188,865,865,865,865,0
|
|
20240510,110400,156230188,865,865,865,865,0
|
|
20240510,110300,156230188,865,865,865,865,0
|
|
20240510,110200,156230188,865,865,865,865,0
|
|
20240510,110100,156230188,865,864,865,864,166
|
|
20240510,110000,156086694,865,865,865,865,0
|
|
20240510,105900,156086694,865,865,865,865,5
|
|
20240510,105800,156082369,865,865,865,865,0
|
|
20240510,105700,156082369,865,865,865,865,0
|
|
20240510,105600,156082369,865,865,865,865,0
|
|
20240510,105500,156082369,865,865,865,865,50
|
|
20240510,105400,156039119,866,866,866,866,48
|
|
20240510,105300,155997551,868,868,868,868,113
|
|
20240510,105200,155899467,866,867,867,866,9
|
|
20240510,105100,155891666,867,867,867,867,0
|
|
20240510,105000,155891666,867,867,867,867,43
|
|
20240510,104900,155854385,866,867,867,866,350
|
|
20240510,104800,155550985,867,867,867,867,0
|
|
20240510,104700,155550985,867,867,867,867,150
|
|
20240510,104600,155420935,867,865,867,865,600
|
|
20240510,104500,154901881,865,867,867,865,150
|
|
20240510,104400,154771981,867,867,867,865,80
|
|
20240510,104300,154702721,868,868,868,868,0
|
|
20240510,104200,154702721,868,868,868,868,1050
|
|
20240510,104100,153791321,869,869,869,869,0
|
|
20240510,104000,153791321,869,869,869,869,239
|
|
20240510,103900,153583630,870,870,870,870,0
|
|
20240510,103800,153583630,870,862,870,862,4500
|
|
20240510,103700,149677994,862,862,862,862,1
|
|
20240510,103600,149677132,862,862,862,862,0
|
|
20240510,103500,149677132,862,860,862,860,16532
|
|
20240510,103400,135455612,859,859,859,859,0
|
|
20240510,103300,135455612,859,859,859,859,150
|
|
20240510,103200,135326762,859,859,859,859,400
|
|
20240510,103100,134983162,860,859,860,859,1008
|
|
20240510,103000,134117284,859,856,859,856,6904
|
|
20240510,102900,128186751,859,859,859,859,1
|
|
20240510,102800,128185892,855,855,855,855,1
|
|
20240510,102700,128185037,854,857,857,854,2822
|
|
20240510,102600,125771145,859,859,859,859,1
|
|
20240510,102500,125770286,856,856,856,856,0
|
|
20240510,102400,125770286,856,858,858,856,1923
|
|
20240510,102300,124121824,859,859,859,859,100
|
|
20240510,102200,124035924,859,855,859,855,248
|
|
20240510,102100,123823844,855,855,855,855,450
|
|
20240510,102000,123439094,860,860,860,860,0
|
|
20240510,101900,123439094,860,860,860,860,0
|
|
20240510,101800,123439094,860,854,860,854,1033
|
|
20240510,101700,122553612,855,854,855,854,200
|
|
20240510,101600,122382811,855,855,855,855,139
|
|
20240510,101500,122263966,861,862,862,855,958
|
|
20240510,101400,121440550,862,858,862,858,6180
|
|
20240510,101300,116115309,858,858,858,858,153
|
|
20240510,101200,115984035,858,858,858,854,25
|
|
20240510,101100,115962677,854,855,856,854,10099
|
|
20240510,101000,107331214,855,855,855,855,596
|
|
20240510,100900,106821634,856,856,856,856,182
|
|
20240510,100800,106665842,856,856,856,856,20
|
|
20240510,100700,106648722,857,856,858,856,2803
|
|
20240510,100600,104243783,858,857,858,857,1282
|
|
20240510,100500,103144717,857,857,857,857,0
|
|
20240510,100400,103144717,857,857,857,857,6
|
|
20240510,100300,103139575,858,858,858,858,1016
|
|
20240510,100200,102267847,859,859,859,859,17
|
|
20240510,100100,102253244,859,859,859,859,11
|
|
20240510,100000,102243795,859,859,859,859,4913
|
|
20240510,095900,98023528,859,860,860,859,150
|
|
20240510,095800,97894677,859,860,860,859,842
|
|
20240510,095700,97171349,860,860,860,860,1
|
|
20240510,095600,97170489,858,858,858,858,16
|
|
20240510,095500,97156761,858,858,858,858,269
|
|
20240510,095400,96925959,859,859,859,859,0
|
|
20240510,095300,96925959,859,859,859,859,0
|
|
20240510,095200,96925959,859,860,860,859,10
|
|
20240510,095100,96917364,860,860,860,860,914
|
|
20240510,095000,96131324,858,858,858,858,0
|
|
20240510,094900,96131324,858,858,858,858,0
|
|
20240510,094800,96131324,858,862,862,858,103
|
|
20240510,094700,96042550,862,862,862,862,30
|
|
20240510,094600,96016690,862,862,862,862,0
|
|
20240510,094500,96016690,862,862,862,862,15
|
|
20240510,094400,96003760,862,863,863,862,6
|
|
20240510,094300,95998587,852,863,863,852,11987
|
|
20240510,094200,85732668,863,863,863,863,0
|
|
20240510,094100,85732668,863,863,863,863,0
|
|
20240510,094000,85732668,863,864,864,863,1278
|
|
20240510,093900,84628814,864,864,864,864,791
|
|
20240510,093800,83945390,864,864,864,864,269
|
|
20240510,093700,83712974,866,866,866,866,15
|
|
20240510,093600,83699984,864,867,867,864,3379
|
|
20240510,093500,80776516,866,866,866,866,160
|
|
20240510,093400,80637956,866,866,866,866,0
|
|
20240510,093300,80637956,866,866,866,866,500
|
|
20240510,093200,80204956,866,866,866,866,11
|
|
20240510,093100,80195430,867,868,868,867,3850
|
|
20240510,093000,76853635,874,874,874,874,0
|
|
20240510,092900,76853635,874,874,874,874,1
|
|
20240510,092800,76852761,868,869,869,868,2000
|
|
20240510,092700,75116561,870,869,870,869,540
|
|
20240510,092600,74647261,874,870,874,870,2
|
|
20240510,092500,74645517,875,875,875,875,0
|
|
20240510,092400,74645517,875,869,875,869,899
|
|
20240510,092300,73861892,868,869,869,868,6
|
|
20240510,092200,73856683,868,873,873,868,720
|
|
20240510,092100,73231372,872,872,872,872,2
|
|
20240510,092000,73229628,868,868,868,868,0
|
|
20240510,091900,73229628,868,874,874,868,1205
|
|
20240510,091800,72181701,874,873,874,873,464
|
|
20240510,091700,71776175,874,867,874,866,1384
|
|
20240510,091600,70577413,866,866,866,866,0
|
|
20240510,091500,70577413,866,875,875,866,667
|
|
20240510,091400,69999188,864,876,876,864,8165
|
|
20240510,091300,62906044,875,875,875,875,4
|
|
20240510,091200,62902544,874,881,881,874,2830
|
|
20240510,091100,60423573,887,887,887,887,104
|
|
20240510,091000,60331325,887,888,889,887,6365
|
|
20240510,090900,54674211,888,884,890,878,10997
|
|
20240510,090800,44915758,884,873,884,873,11250
|
|
20240510,090700,35026708,873,875,875,873,3703
|
|
20240510,090600,31787287,875,879,879,875,33
|
|
20240510,090500,31758408,879,880,880,879,6669
|
|
20240510,090400,25893080,874,873,880,873,5734
|
|
20240510,090300,20859354,870,864,870,862,897
|
|
20240510,090200,20081917,864,853,864,852,14211
|
|
20240510,090100,7926190,853,852,853,852,2142
|
|
20240510,090000,6099624,852,852,855,852,7158
|