586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184300,166321334,492,492,492,492,2487
|
|
20240510,184200,166321334,492,492,492,492,0
|
|
20240510,184100,166321334,492,492,492,492,0
|
|
20240510,184000,166321334,492,492,492,492,0
|
|
20240510,183900,166321334,492,492,492,492,0
|
|
20240510,183800,166321334,492,492,492,492,0
|
|
20240510,183700,166321334,492,492,492,492,0
|
|
20240510,183600,166321334,492,492,492,492,0
|
|
20240510,183500,166321334,492,492,492,492,0
|
|
20240510,183400,166321334,492,492,492,492,0
|
|
20240510,183300,166321334,492,492,492,492,0
|
|
20240510,183200,166321334,492,492,492,492,0
|
|
20240510,183100,166321334,492,492,492,492,0
|
|
20240510,183000,166321334,492,492,492,492,0
|
|
20240510,182900,166321334,492,492,492,492,0
|
|
20240510,182800,166321334,492,492,492,492,0
|
|
20240510,182700,166321334,492,492,492,492,0
|
|
20240510,182600,166321334,492,492,492,492,0
|
|
20240510,182500,166321334,492,492,492,492,0
|
|
20240510,182400,166321334,492,492,492,492,0
|
|
20240510,182300,166321334,492,492,492,492,0
|
|
20240510,182200,166321334,492,492,492,492,0
|
|
20240510,182100,166321334,492,492,492,492,0
|
|
20240510,182000,166321334,492,492,492,492,0
|
|
20240510,181900,166321334,492,492,492,492,0
|
|
20240510,181800,166321334,492,492,492,492,0
|
|
20240510,181700,166321334,492,492,492,492,0
|
|
20240510,181600,166321334,492,492,492,492,0
|
|
20240510,181500,166321334,492,492,492,492,0
|
|
20240510,181400,166321334,492,492,492,492,0
|
|
20240510,181300,166321334,492,492,492,492,2487
|
|
20240510,181200,166321334,492,492,492,492,0
|
|
20240510,181100,166321334,492,492,492,492,0
|
|
20240510,181000,166321334,492,492,492,492,0
|
|
20240510,180900,166321334,492,492,492,492,0
|
|
20240510,180800,166321334,492,492,492,492,0
|
|
20240510,180700,166321334,492,492,492,492,0
|
|
20240510,180600,166321334,492,492,492,492,0
|
|
20240510,180500,166321334,492,492,492,492,0
|
|
20240510,180400,166321334,492,492,492,492,0
|
|
20240510,180300,166321334,492,492,492,492,0
|
|
20240510,180200,166321334,492,492,492,492,0
|
|
20240510,180100,166321334,492,492,492,492,0
|
|
20240510,180000,166321334,492,492,492,492,0
|
|
20240510,175900,166321334,492,492,492,492,0
|
|
20240510,175800,166321334,492,492,492,492,0
|
|
20240510,175700,166321334,492,492,492,492,0
|
|
20240510,175600,166321334,492,492,492,492,0
|
|
20240510,175500,166321334,492,492,492,492,0
|
|
20240510,175400,166321334,492,492,492,492,0
|
|
20240510,175300,166321334,492,492,492,492,0
|
|
20240510,175200,166321334,492,492,492,492,0
|
|
20240510,175100,166321334,492,492,492,492,0
|
|
20240510,175000,166321334,492,492,492,492,0
|
|
20240510,174900,166321334,492,492,492,492,0
|
|
20240510,174800,166321334,492,492,492,492,0
|
|
20240510,174700,166321334,492,492,492,492,0
|
|
20240510,174600,166321334,492,492,492,492,0
|
|
20240510,174500,166321334,492,492,492,492,0
|
|
20240510,174400,166321334,492,492,492,492,0
|
|
20240510,174300,166321334,492,492,492,492,2487
|
|
20240510,174200,166321334,492,492,492,492,0
|
|
20240510,174100,166321334,492,492,492,492,0
|
|
20240510,174000,166321334,492,492,492,492,0
|
|
20240510,173900,166321334,492,492,492,492,0
|
|
20240510,173800,166321334,492,492,492,492,0
|
|
20240510,173700,166321334,492,492,492,492,0
|
|
20240510,173600,166321334,492,492,492,492,0
|
|
20240510,173500,166321334,492,492,492,492,0
|
|
20240510,173400,166321334,492,492,492,492,0
|
|
20240510,173300,166321334,492,492,492,492,0
|
|
20240510,173200,166321334,492,492,492,492,0
|
|
20240510,173100,166321334,492,492,492,492,0
|
|
20240510,173000,166321334,492,492,492,492,0
|
|
20240510,172900,166321334,492,492,492,492,0
|
|
20240510,172800,166321334,492,492,492,492,0
|
|
20240510,172700,166321334,492,492,492,492,0
|
|
20240510,172600,166321334,492,492,492,492,0
|
|
20240510,172500,166321334,492,492,492,492,0
|
|
20240510,172400,166321334,492,492,492,492,0
|
|
20240510,172300,166321334,492,492,492,492,0
|
|
20240510,172200,166321334,492,492,492,492,0
|
|
20240510,172100,166321334,492,492,492,492,0
|
|
20240510,172000,166321334,492,492,492,492,0
|
|
20240510,171900,166321334,492,492,492,492,0
|
|
20240510,171800,166321334,492,492,492,492,0
|
|
20240510,171700,166321334,492,492,492,492,0
|
|
20240510,171600,166321334,492,492,492,492,0
|
|
20240510,171500,166321334,492,492,492,492,0
|
|
20240510,171400,166321334,492,492,492,492,0
|
|
20240510,171300,166321334,492,492,492,492,2487
|
|
20240510,171200,166321334,492,492,492,492,0
|
|
20240510,171100,166321334,492,492,492,492,0
|
|
20240510,171000,166321334,492,492,492,492,0
|
|
20240510,170900,166321334,492,492,492,492,0
|
|
20240510,170800,166321334,492,492,492,492,0
|
|
20240510,170700,166321334,492,492,492,492,0
|
|
20240510,170600,166321334,492,492,492,492,0
|
|
20240510,170500,166321334,492,492,492,492,0
|
|
20240510,170400,166321334,492,492,492,492,0
|
|
20240510,170300,166321334,492,492,492,492,0
|
|
20240510,170200,166321334,492,492,492,492,0
|
|
20240510,170100,166321334,492,492,492,492,0
|
|
20240510,170000,166321334,492,492,492,492,0
|
|
20240510,165900,166321334,492,492,492,492,0
|
|
20240510,165800,166321334,492,492,492,492,0
|
|
20240510,165700,166321334,492,492,492,492,0
|
|
20240510,165600,166321334,492,492,492,492,0
|
|
20240510,165500,166321334,492,492,492,492,0
|
|
20240510,165400,166321334,492,492,492,492,0
|
|
20240510,165300,166321334,492,492,492,492,0
|
|
20240510,165200,166321334,492,492,492,492,0
|
|
20240510,165100,166321334,492,492,492,492,0
|
|
20240510,165000,166321334,492,492,492,492,0
|
|
20240510,164900,166321334,492,492,492,492,0
|
|
20240510,164800,166321334,492,492,492,492,0
|
|
20240510,164700,166321334,492,492,492,492,0
|
|
20240510,164600,166321334,492,492,492,492,0
|
|
20240510,164500,166321334,492,492,492,492,0
|
|
20240510,164400,166321334,492,492,492,492,0
|
|
20240510,164300,166321334,492,492,492,492,2487
|
|
20240510,164200,166321334,492,492,492,492,0
|
|
20240510,164100,166321334,492,492,492,492,0
|
|
20240510,164000,166321334,492,492,492,492,0
|
|
20240510,163900,166321334,492,492,492,492,0
|
|
20240510,163800,166321334,492,492,492,492,0
|
|
20240510,163700,166321334,492,492,492,492,0
|
|
20240510,163600,166321334,492,492,492,492,0
|
|
20240510,163500,166321334,492,492,492,492,0
|
|
20240510,163400,166321334,492,492,492,492,0
|
|
20240510,163300,166321334,492,492,492,492,0
|
|
20240510,163200,166321334,492,492,492,492,0
|
|
20240510,163100,166321334,492,492,492,492,0
|
|
20240510,163000,166321334,492,492,492,492,0
|
|
20240510,162900,166321334,492,492,492,492,0
|
|
20240510,162800,166321334,492,492,492,492,0
|
|
20240510,162700,166321334,492,492,492,492,0
|
|
20240510,162600,166321334,492,492,492,492,0
|
|
20240510,162500,166321334,492,492,492,492,0
|
|
20240510,162400,166321334,492,492,492,492,0
|
|
20240510,162300,166321334,492,492,492,492,0
|
|
20240510,162200,166321334,492,492,492,492,0
|
|
20240510,162100,166321334,492,492,492,492,0
|
|
20240510,162000,166321334,492,492,492,492,0
|
|
20240510,161900,166321334,492,492,492,492,0
|
|
20240510,161800,166321334,492,492,492,492,0
|
|
20240510,161700,166321334,492,492,492,492,0
|
|
20240510,161600,166321334,492,492,492,492,0
|
|
20240510,161500,166321334,492,492,492,492,0
|
|
20240510,161400,166321334,492,492,492,492,0
|
|
20240510,161300,166321334,492,492,492,492,2487
|
|
20240510,161200,166321334,492,492,492,492,0
|
|
20240510,161100,166321334,492,492,492,492,0
|
|
20240510,161000,166321334,492,492,492,492,0
|
|
20240510,160900,166321334,492,492,492,492,0
|
|
20240510,160800,166321334,492,492,492,492,0
|
|
20240510,160700,166321334,492,492,492,492,0
|
|
20240510,160600,166321334,492,492,492,492,0
|
|
20240510,160500,166321334,492,492,492,492,0
|
|
20240510,160400,166321334,492,492,492,492,0
|
|
20240510,160300,166321334,492,492,492,492,0
|
|
20240510,160200,166321334,492,492,492,492,0
|
|
20240510,160100,166321334,492,492,492,492,0
|
|
20240510,160000,166321334,492,492,492,492,0
|
|
20240510,155900,166321334,492,492,492,492,0
|
|
20240510,155800,166321334,492,492,492,492,0
|
|
20240510,155700,166321334,492,492,492,492,0
|
|
20240510,155600,166321334,492,492,492,492,0
|
|
20240510,155500,166321334,492,492,492,492,0
|
|
20240510,155400,166321334,492,492,492,492,0
|
|
20240510,155300,166321334,492,492,492,492,0
|
|
20240510,155200,166321334,492,492,492,492,0
|
|
20240510,155100,166321334,492,492,492,492,0
|
|
20240510,155000,166321334,492,492,492,492,0
|
|
20240510,154900,166321334,492,492,492,492,0
|
|
20240510,154800,166321334,492,492,492,492,0
|
|
20240510,154700,166321334,492,492,492,492,0
|
|
20240510,154600,166321334,492,492,492,492,0
|
|
20240510,154500,166321334,492,492,492,492,0
|
|
20240510,154400,166321334,492,492,492,492,0
|
|
20240510,154300,166321334,492,492,492,492,2487
|
|
20240510,154200,166321334,492,492,492,492,0
|
|
20240510,154100,166321334,492,492,492,492,0
|
|
20240510,154000,166321334,492,492,492,492,0
|
|
20240510,153900,166321334,492,492,492,492,0
|
|
20240510,153800,166321334,492,492,492,492,0
|
|
20240510,153700,166321334,492,492,492,492,0
|
|
20240510,153600,166321334,492,492,492,492,0
|
|
20240510,153500,166321334,492,492,492,492,0
|
|
20240510,153400,166321334,492,492,492,492,0
|
|
20240510,153300,166321334,492,492,492,492,0
|
|
20240510,153200,166321334,492,492,492,492,0
|
|
20240510,153100,166321334,492,492,492,492,0
|
|
20240510,153000,166321334,492,492,492,492,2487
|
|
20240510,152900,165097730,492,492,492,492,0
|
|
20240510,152800,165097730,492,492,492,492,0
|
|
20240510,152700,165097730,492,492,492,492,0
|
|
20240510,152600,165097730,492,492,492,492,0
|
|
20240510,152500,165097730,492,492,492,492,0
|
|
20240510,152400,165097730,492,492,492,492,0
|
|
20240510,152300,165097730,492,492,492,492,0
|
|
20240510,152200,165097730,492,492,492,492,0
|
|
20240510,152100,165097730,492,492,492,492,0
|
|
20240510,152000,165097730,492,492,492,492,0
|
|
20240510,151900,165097730,492,492,492,492,0
|
|
20240510,151800,165097730,492,492,492,492,96
|
|
20240510,151700,165050498,492,492,492,492,0
|
|
20240510,151600,165050498,492,492,492,492,0
|
|
20240510,151500,165050498,492,492,492,492,309
|
|
20240510,151400,164898470,493,493,493,493,0
|
|
20240510,151300,164898470,493,493,493,493,0
|
|
20240510,151200,164898470,493,493,493,493,0
|
|
20240510,151100,164898470,493,493,493,493,4
|
|
20240510,151000,164896498,493,493,493,493,0
|
|
20240510,150900,164896498,493,493,493,493,3
|
|
20240510,150800,164895019,493,493,493,493,29
|
|
20240510,150700,164880722,493,493,493,493,1
|
|
20240510,150600,164880229,493,493,493,493,0
|
|
20240510,150500,164880229,493,493,493,493,0
|
|
20240510,150400,164880229,493,493,493,493,0
|
|
20240510,150300,164880229,493,493,493,493,550
|
|
20240510,150200,164609079,493,493,493,493,0
|
|
20240510,150100,164609079,493,491,493,491,2015
|
|
20240510,150000,163616988,491,491,491,491,9
|
|
20240510,145900,163612569,487,487,487,487,0
|
|
20240510,145800,163612569,487,487,487,487,0
|
|
20240510,145700,163612569,487,487,487,487,0
|
|
20240510,145600,163612569,487,487,487,487,0
|
|
20240510,145500,163612569,487,487,487,487,0
|
|
20240510,145400,163612569,487,487,487,487,0
|
|
20240510,145300,163612569,487,487,487,487,0
|
|
20240510,145200,163612569,487,487,487,487,0
|
|
20240510,145100,163612569,487,487,487,487,0
|
|
20240510,145000,163612569,487,487,487,487,9
|
|
20240510,144900,163608186,488,487,488,487,1354
|
|
20240510,144800,162948000,488,488,488,488,901
|
|
20240510,144700,162508312,487,490,490,487,999
|
|
20240510,144600,162020679,491,491,491,491,0
|
|
20240510,144500,162020679,491,491,491,491,0
|
|
20240510,144400,162020679,491,491,491,491,390
|
|
20240510,144300,161829189,492,492,492,492,102
|
|
20240510,144200,161779005,492,492,492,492,0
|
|
20240510,144100,161779005,492,492,492,492,0
|
|
20240510,144000,161779005,492,492,492,492,0
|
|
20240510,143900,161779005,492,492,492,492,0
|
|
20240510,143800,161779005,492,492,492,492,0
|
|
20240510,143700,161779005,492,492,492,492,0
|
|
20240510,143600,161779005,492,492,492,492,0
|
|
20240510,143500,161779005,492,492,492,492,0
|
|
20240510,143400,161779005,492,492,492,492,4
|
|
20240510,143300,161777037,492,489,492,489,276
|
|
20240510,143200,161641720,490,490,490,490,0
|
|
20240510,143100,161641720,490,490,490,490,0
|
|
20240510,143000,161641720,490,490,490,490,0
|
|
20240510,142900,161641720,490,490,490,490,0
|
|
20240510,142800,161641720,490,490,490,490,8
|
|
20240510,142700,161637800,490,490,490,490,0
|
|
20240510,142600,161637800,490,490,490,490,52
|
|
20240510,142500,161612320,490,490,490,490,1
|
|
20240510,142400,161611830,491,491,491,491,1
|
|
20240510,142300,161611339,491,491,491,491,0
|
|
20240510,142200,161611339,491,491,491,491,0
|
|
20240510,142100,161611339,491,491,491,491,10
|
|
20240510,142000,161606429,489,489,489,489,0
|
|
20240510,141900,161606429,489,489,489,489,0
|
|
20240510,141800,161606429,489,489,489,489,4688
|
|
20240510,141700,159313997,488,488,488,488,0
|
|
20240510,141600,159313997,488,488,488,488,0
|
|
20240510,141500,159313997,488,488,488,488,431
|
|
20240510,141400,159103669,489,489,489,489,0
|
|
20240510,141300,159103669,489,489,489,489,0
|
|
20240510,141200,159103669,489,489,489,489,0
|
|
20240510,141100,159103669,489,489,489,489,0
|
|
20240510,141000,159103669,489,489,489,489,162
|
|
20240510,140900,159024451,487,487,487,487,0
|
|
20240510,140800,159024451,487,487,487,487,0
|
|
20240510,140700,159024451,487,487,487,487,0
|
|
20240510,140600,159024451,487,487,487,487,0
|
|
20240510,140500,159024451,487,487,487,487,0
|
|
20240510,140400,159024451,487,488,489,487,90
|
|
20240510,140300,158980539,487,487,487,487,0
|
|
20240510,140200,158980539,487,487,487,487,0
|
|
20240510,140100,158980539,487,487,487,487,92
|
|
20240510,140000,158935735,487,487,487,487,0
|
|
20240510,135900,158935735,487,487,487,487,2000
|
|
20240510,135800,157961735,487,490,490,487,14480
|
|
20240510,135700,150909661,491,491,491,491,0
|
|
20240510,135600,150909661,491,491,491,491,0
|
|
20240510,135500,150909661,491,491,491,491,0
|
|
20240510,135400,150909661,491,491,491,491,0
|
|
20240510,135300,150909661,491,491,491,491,0
|
|
20240510,135200,150909661,491,491,491,491,0
|
|
20240510,135100,150909661,491,491,491,491,0
|
|
20240510,135000,150909661,491,491,491,491,0
|
|
20240510,134900,150909661,491,491,491,491,0
|
|
20240510,134800,150909661,491,491,491,491,1
|
|
20240510,134700,150909170,487,487,487,487,0
|
|
20240510,134600,150909170,487,487,487,487,0
|
|
20240510,134500,150909170,487,487,487,487,0
|
|
20240510,134400,150909170,487,487,487,487,0
|
|
20240510,134300,150909170,487,487,487,487,0
|
|
20240510,134200,150909170,487,487,487,487,101
|
|
20240510,134100,150859983,487,487,487,487,7
|
|
20240510,134000,150856574,487,489,489,487,5000
|
|
20240510,133900,148418471,488,488,488,488,0
|
|
20240510,133800,148418471,488,488,488,488,0
|
|
20240510,133700,148418471,488,488,488,488,0
|
|
20240510,133600,148418471,488,488,488,488,0
|
|
20240510,133500,148418471,488,488,488,488,0
|
|
20240510,133400,148418471,488,488,488,488,0
|
|
20240510,133300,148418471,488,488,488,488,0
|
|
20240510,133200,148418471,488,488,488,488,0
|
|
20240510,133100,148418471,488,488,488,488,0
|
|
20240510,133000,148418471,488,488,488,488,0
|
|
20240510,132900,148418471,488,488,488,488,0
|
|
20240510,132800,148418471,488,488,488,488,0
|
|
20240510,132700,148418471,488,488,488,488,0
|
|
20240510,132600,148418471,488,488,488,488,0
|
|
20240510,132500,148418471,488,488,488,488,0
|
|
20240510,132400,148418471,488,488,488,488,10
|
|
20240510,132300,148413591,488,488,488,488,0
|
|
20240510,132200,148413591,488,488,488,488,0
|
|
20240510,132100,148413591,488,488,488,488,0
|
|
20240510,132000,148413591,488,488,488,488,0
|
|
20240510,131900,148413591,488,488,488,488,100
|
|
20240510,131800,148364791,488,488,488,488,0
|
|
20240510,131700,148364791,488,488,488,488,0
|
|
20240510,131600,148364791,488,488,488,488,0
|
|
20240510,131500,148364791,488,488,488,488,0
|
|
20240510,131400,148364791,488,488,488,488,0
|
|
20240510,131300,148364791,488,488,488,488,0
|
|
20240510,131200,148364791,488,489,489,488,512
|
|
20240510,131100,148114450,488,488,488,488,0
|
|
20240510,131000,148114450,488,488,488,488,0
|
|
20240510,130900,148114450,488,488,488,488,0
|
|
20240510,130800,148114450,488,488,488,488,0
|
|
20240510,130700,148114450,488,488,488,488,0
|
|
20240510,130600,148114450,488,488,488,488,38
|
|
20240510,130500,148095906,488,488,488,488,0
|
|
20240510,130400,148095906,488,488,488,488,0
|
|
20240510,130300,148095906,488,488,488,488,0
|
|
20240510,130200,148095906,488,488,488,488,0
|
|
20240510,130100,148095906,488,488,488,488,0
|
|
20240510,130000,148095906,488,488,488,488,0
|
|
20240510,125900,148095906,488,488,488,488,0
|
|
20240510,125800,148095906,488,488,488,488,0
|
|
20240510,125700,148095906,488,488,488,488,7196
|
|
20240510,125600,144584258,489,489,489,489,2
|
|
20240510,125500,144583280,489,489,489,489,916
|
|
20240510,125400,144135356,490,490,490,490,5502
|
|
20240510,125300,141439376,490,493,493,490,13
|
|
20240510,125200,141432987,490,490,490,490,0
|
|
20240510,125100,141432987,490,490,490,490,0
|
|
20240510,125000,141432987,490,490,490,490,0
|
|
20240510,124900,141432987,490,490,490,490,0
|
|
20240510,124800,141432987,490,490,490,490,0
|
|
20240510,124700,141432987,490,490,490,490,0
|
|
20240510,124600,141432987,490,490,490,490,0
|
|
20240510,124500,141432987,490,490,490,490,0
|
|
20240510,124400,141432987,490,490,490,490,0
|
|
20240510,124300,141432987,490,490,490,490,0
|
|
20240510,124200,141432987,490,490,490,490,0
|
|
20240510,124100,141432987,490,490,490,490,0
|
|
20240510,124000,141432987,490,490,490,490,0
|
|
20240510,123900,141432987,490,490,490,490,0
|
|
20240510,123800,141432987,490,490,490,490,0
|
|
20240510,123700,141432987,490,490,490,490,0
|
|
20240510,123600,141432987,490,490,490,490,0
|
|
20240510,123500,141432987,490,490,490,490,0
|
|
20240510,123400,141432987,490,490,490,490,0
|
|
20240510,123300,141432987,490,490,490,490,0
|
|
20240510,123200,141432987,490,490,490,490,0
|
|
20240510,123100,141432987,490,490,490,490,0
|
|
20240510,123000,141432987,490,490,490,490,0
|
|
20240510,122900,141432987,490,490,490,490,0
|
|
20240510,122800,141432987,490,490,490,490,0
|
|
20240510,122700,141432987,490,490,490,490,0
|
|
20240510,122600,141432987,490,490,490,490,0
|
|
20240510,122500,141432987,490,490,490,490,0
|
|
20240510,122400,141432987,490,490,490,490,0
|
|
20240510,122300,141432987,490,490,490,490,0
|
|
20240510,122200,141432987,490,490,490,490,0
|
|
20240510,122100,141432987,490,490,490,490,0
|
|
20240510,122000,141432987,490,490,490,490,0
|
|
20240510,121900,141432987,490,492,492,490,7
|
|
20240510,121800,141429550,490,490,490,490,0
|
|
20240510,121700,141429550,490,490,490,490,0
|
|
20240510,121600,141429550,490,490,490,490,0
|
|
20240510,121500,141429550,490,490,490,490,0
|
|
20240510,121400,141429550,490,490,490,490,500
|
|
20240510,121300,141184550,493,493,493,493,0
|
|
20240510,121200,141184550,493,493,493,493,0
|
|
20240510,121100,141184550,493,493,493,493,0
|
|
20240510,121000,141184550,493,493,493,493,0
|
|
20240510,120900,141184550,493,493,493,493,0
|
|
20240510,120800,141184550,493,493,493,493,0
|
|
20240510,120700,141184550,493,493,493,493,0
|
|
20240510,120600,141184550,493,493,493,493,2
|
|
20240510,120500,141183564,493,492,493,492,20
|
|
20240510,120400,141173723,492,491,492,491,3
|
|
20240510,120300,141172249,489,489,489,489,0
|
|
20240510,120200,141172249,489,489,489,489,0
|
|
20240510,120100,141172249,489,489,489,489,0
|
|
20240510,120000,141172249,489,489,489,489,0
|
|
20240510,115900,141172249,489,489,489,489,356
|
|
20240510,115800,140998165,489,490,490,489,200
|
|
20240510,115700,140900288,490,490,490,490,0
|
|
20240510,115600,140900288,490,490,490,490,0
|
|
20240510,115500,140900288,490,490,490,490,0
|
|
20240510,115400,140900288,490,494,494,490,904
|
|
20240510,115300,140455712,494,494,494,494,1
|
|
20240510,115200,140455218,490,491,491,490,2667
|
|
20240510,115100,139148289,491,493,493,491,35000
|
|
20240510,115000,121938878,494,494,494,494,119
|
|
20240510,114900,121880092,495,495,495,495,0
|
|
20240510,114800,121880092,495,495,495,495,0
|
|
20240510,114700,121880092,495,495,495,495,0
|
|
20240510,114600,121880092,495,495,495,495,0
|
|
20240510,114500,121880092,495,495,495,495,0
|
|
20240510,114400,121880092,495,495,495,495,111
|
|
20240510,114300,121825147,495,495,495,495,20
|
|
20240510,114200,121815247,496,496,496,496,0
|
|
20240510,114100,121815247,496,496,496,496,0
|
|
20240510,114000,121815247,496,496,496,496,20
|
|
20240510,113900,121805327,496,496,496,496,0
|
|
20240510,113800,121805327,496,496,496,496,0
|
|
20240510,113700,121805327,496,496,496,496,0
|
|
20240510,113600,121805327,496,496,496,496,0
|
|
20240510,113500,121805327,496,496,496,496,0
|
|
20240510,113400,121805327,496,496,496,496,2687
|
|
20240510,113300,120472575,496,495,496,495,433
|
|
20240510,113200,120257808,493,494,494,493,3377
|
|
20240510,113100,118590522,495,495,495,495,9
|
|
20240510,113000,118586067,496,496,496,496,0
|
|
20240510,112900,118586067,496,496,496,496,0
|
|
20240510,112800,118586067,496,496,496,496,0
|
|
20240510,112700,118586067,496,496,496,496,1
|
|
20240510,112600,118585571,495,495,495,495,630
|
|
20240510,112500,118273721,496,496,496,496,0
|
|
20240510,112400,118273721,496,496,496,496,0
|
|
20240510,112300,118273721,496,496,496,496,1
|
|
20240510,112200,118273225,496,496,496,496,0
|
|
20240510,112100,118273225,496,496,496,496,1
|
|
20240510,112000,118272729,494,495,495,494,2000
|
|
20240510,111900,117284435,495,495,495,495,0
|
|
20240510,111800,117284435,495,495,495,495,0
|
|
20240510,111700,117284435,495,495,495,495,2000
|
|
20240510,111600,116294435,496,496,496,496,0
|
|
20240510,111500,116294435,496,496,496,496,23
|
|
20240510,111400,116283027,496,496,496,496,50
|
|
20240510,111300,116258227,496,496,496,496,0
|
|
20240510,111200,116258227,496,496,496,496,0
|
|
20240510,111100,116258227,496,496,496,496,0
|
|
20240510,111000,116258227,496,496,496,496,0
|
|
20240510,110900,116258227,496,496,496,496,1
|
|
20240510,110800,116257731,495,495,495,495,20
|
|
20240510,110700,116247831,495,495,495,495,3
|
|
20240510,110600,116246346,495,495,495,495,1203
|
|
20240510,110500,115650861,495,495,495,495,23
|
|
20240510,110400,115639476,496,496,496,496,0
|
|
20240510,110300,115639476,496,496,496,496,19
|
|
20240510,110200,115630052,496,496,496,496,0
|
|
20240510,110100,115630052,496,496,496,496,0
|
|
20240510,110000,115630052,496,496,496,496,0
|
|
20240510,105900,115630052,496,496,496,496,0
|
|
20240510,105800,115630052,496,496,496,496,3600
|
|
20240510,105700,113844452,495,496,496,495,503
|
|
20240510,105600,113595464,495,496,496,495,540
|
|
20240510,105500,113327705,496,496,496,496,1
|
|
20240510,105400,113327209,495,495,495,495,1000
|
|
20240510,105300,112832209,495,495,495,495,0
|
|
20240510,105200,112832209,495,495,495,495,0
|
|
20240510,105100,112832209,495,495,495,495,75
|
|
20240510,105000,112795084,495,495,495,495,0
|
|
20240510,104900,112795084,495,495,495,495,0
|
|
20240510,104800,112795084,495,495,495,495,0
|
|
20240510,104700,112795084,495,495,495,495,22
|
|
20240510,104600,112784194,495,495,495,495,0
|
|
20240510,104500,112784194,495,495,495,495,0
|
|
20240510,104400,112784194,495,495,496,494,177
|
|
20240510,104300,112696602,497,497,497,497,0
|
|
20240510,104200,112696602,497,497,497,497,0
|
|
20240510,104100,112696602,497,497,497,497,0
|
|
20240510,104000,112696602,497,497,497,497,0
|
|
20240510,103900,112696602,497,497,497,497,0
|
|
20240510,103800,112696602,497,497,497,497,0
|
|
20240510,103700,112696602,497,497,497,497,0
|
|
20240510,103600,112696602,497,497,497,497,0
|
|
20240510,103500,112696602,497,497,497,497,0
|
|
20240510,103400,112696602,497,497,497,497,0
|
|
20240510,103300,112696602,497,495,497,495,33
|
|
20240510,103200,112680227,496,496,496,496,14
|
|
20240510,103100,112673283,496,496,496,496,6
|
|
20240510,103000,112670307,494,494,494,494,0
|
|
20240510,102900,112670307,494,494,494,494,0
|
|
20240510,102800,112670307,494,494,494,494,0
|
|
20240510,102700,112670307,494,494,494,494,20283
|
|
20240510,102600,102650505,494,494,494,494,0
|
|
20240510,102500,102650505,494,494,494,494,0
|
|
20240510,102400,102650505,494,494,494,494,0
|
|
20240510,102300,102650505,494,494,494,494,13
|
|
20240510,102200,102644083,494,496,496,494,58
|
|
20240510,102100,102615428,497,497,497,497,1
|
|
20240510,102000,102614931,496,496,496,496,1
|
|
20240510,101900,102614435,497,497,497,497,0
|
|
20240510,101800,102614435,497,495,497,495,1239
|
|
20240510,101700,102001127,494,494,494,494,0
|
|
20240510,101600,102001127,494,494,494,494,0
|
|
20240510,101500,102001127,494,494,494,494,6276
|
|
20240510,101400,98900783,493,493,493,493,0
|
|
20240510,101300,98900783,493,493,493,493,0
|
|
20240510,101200,98900783,493,493,493,493,0
|
|
20240510,101100,98900783,493,493,493,493,2048
|
|
20240510,101000,97891119,493,493,493,493,0
|
|
20240510,100900,97891119,493,493,493,493,500
|
|
20240510,100800,97644619,493,493,493,493,93
|
|
20240510,100700,97598770,493,493,493,493,2646
|
|
20240510,100600,96294292,494,494,494,494,0
|
|
20240510,100500,96294292,494,495,495,494,8724
|
|
20240510,100400,91984391,497,497,497,497,9
|
|
20240510,100300,91979918,498,498,498,498,5
|
|
20240510,100200,91977428,498,498,498,498,0
|
|
20240510,100100,91977428,498,496,498,495,51290
|
|
20240510,100000,66537681,496,496,496,496,1010
|
|
20240510,095900,66036721,496,498,498,496,329
|
|
20240510,095800,65873308,498,499,499,498,125
|
|
20240510,095700,65810948,499,496,499,496,23000
|
|
20240510,095600,54347531,497,497,497,497,1215
|
|
20240510,095500,53743676,497,496,497,496,3673
|
|
20240510,095400,51919594,496,496,496,496,1
|
|
20240510,095300,51919098,496,495,496,495,1296
|
|
20240510,095200,51277568,496,495,496,495,11
|
|
20240510,095100,51272121,495,495,495,495,0
|
|
20240510,095000,51272121,495,495,495,495,0
|
|
20240510,094900,51272121,495,495,495,495,70
|
|
20240510,094800,51237471,495,495,495,495,2050
|
|
20240510,094700,50222721,495,495,495,495,1053
|
|
20240510,094600,49701486,496,496,496,495,495
|
|
20240510,094500,49456457,496,496,496,496,9
|
|
20240510,094400,49451993,494,497,497,494,1502
|
|
20240510,094300,48709349,497,495,497,495,182
|
|
20240510,094200,48619102,495,495,495,495,3
|
|
20240510,094100,48617617,495,495,495,495,12
|
|
20240510,094000,48611677,494,495,495,494,6660
|
|
20240510,093900,45321636,495,494,495,494,502
|
|
20240510,093800,45073646,495,496,496,495,13
|
|
20240510,093700,45067209,494,497,497,494,1167
|
|
20240510,093600,44490406,499,495,499,490,41452
|
|
20240510,093500,23859347,496,488,496,488,34437
|
|
20240510,093400,6848111,487,487,487,487,143
|
|
20240510,093300,6778470,488,488,488,488,9
|
|
20240510,093200,6774078,488,488,488,488,59
|
|
20240510,093100,6745286,489,489,489,489,12
|
|
20240510,093000,6739418,488,488,488,488,932
|
|
20240510,092900,6284602,488,489,489,488,11
|
|
20240510,092800,6279233,486,486,486,486,0
|
|
20240510,092700,6279233,486,486,486,486,0
|
|
20240510,092600,6279233,486,486,486,486,200
|
|
20240510,092500,6182033,486,486,486,486,400
|
|
20240510,092400,5987633,490,487,490,486,39
|
|
20240510,092300,5968654,489,489,489,489,280
|
|
20240510,092200,5831734,489,488,489,488,3001
|
|
20240510,092100,4366077,487,487,487,487,0
|
|
20240510,092000,4366077,487,487,487,487,2510
|
|
20240510,091900,3143707,488,488,488,488,10
|
|
20240510,091800,3138827,488,488,488,488,0
|
|
20240510,091700,3138827,488,488,488,488,27
|
|
20240510,091600,3125651,488,488,488,488,0
|
|
20240510,091500,3125651,488,488,488,488,0
|
|
20240510,091400,3125651,488,488,488,488,0
|
|
20240510,091300,3125651,488,488,488,488,0
|
|
20240510,091200,3125651,488,488,488,488,1492
|
|
20240510,091100,2397555,487,488,488,487,106
|
|
20240510,091000,2345832,488,488,488,488,1
|
|
20240510,090900,2345344,486,486,486,486,591
|
|
20240510,090800,2058118,482,482,482,482,0
|
|
20240510,090700,2058118,482,487,487,482,256
|
|
20240510,090600,1934469,484,487,487,484,27
|
|
20240510,090500,1921398,487,487,487,484,767
|
|
20240510,090400,1548440,488,487,488,486,497
|
|
20240510,090300,1306322,489,489,489,489,9
|
|
20240510,090200,1301921,490,490,490,487,1561
|
|
20240510,090100,537034,490,490,490,490,1
|
|
20240510,090000,536544,486,486,486,486,1104
|