605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,190200,218411238,1003,1003,1003,1003,9441
|
|
20240510,190100,218411238,1003,1003,1003,1003,0
|
|
20240510,190000,218411238,1003,1003,1003,1003,0
|
|
20240510,185900,218411238,1003,1003,1003,1003,0
|
|
20240510,185800,218411238,1003,1003,1003,1003,0
|
|
20240510,185700,218411238,1003,1003,1003,1003,0
|
|
20240510,185600,218411238,1003,1003,1003,1003,0
|
|
20240510,185500,218411238,1003,1003,1003,1003,0
|
|
20240510,185400,218411238,1003,1003,1003,1003,0
|
|
20240510,185300,218411238,1003,1003,1003,1003,0
|
|
20240510,185200,218411238,1003,1003,1003,1003,0
|
|
20240510,185100,218411238,1003,1003,1003,1003,0
|
|
20240510,185000,218411238,1003,1003,1003,1003,0
|
|
20240510,184900,218411238,1003,1003,1003,1003,0
|
|
20240510,184800,218411238,1003,1003,1003,1003,0
|
|
20240510,184700,218411238,1003,1003,1003,1003,0
|
|
20240510,184600,218411238,1003,1003,1003,1003,0
|
|
20240510,184500,218411238,1003,1003,1003,1003,0
|
|
20240510,184400,218411238,1003,1003,1003,1003,0
|
|
20240510,184300,218411238,1003,1003,1003,1003,0
|
|
20240510,184200,218411238,1003,1003,1003,1003,0
|
|
20240510,184100,218411238,1003,1003,1003,1003,0
|
|
20240510,184000,218411238,1003,1003,1003,1003,0
|
|
20240510,183900,218411238,1003,1003,1003,1003,0
|
|
20240510,183800,218411238,1003,1003,1003,1003,0
|
|
20240510,183700,218411238,1003,1003,1003,1003,0
|
|
20240510,183600,218411238,1003,1003,1003,1003,0
|
|
20240510,183500,218411238,1003,1003,1003,1003,0
|
|
20240510,183400,218411238,1003,1003,1003,1003,0
|
|
20240510,183300,218411238,1003,1003,1003,1003,0
|
|
20240510,183200,218411238,1003,1003,1003,1003,9441
|
|
20240510,183100,218411238,1003,1003,1003,1003,0
|
|
20240510,183000,218411238,1003,1003,1003,1003,0
|
|
20240510,182900,218411238,1003,1003,1003,1003,0
|
|
20240510,182800,218411238,1003,1003,1003,1003,0
|
|
20240510,182700,218411238,1003,1003,1003,1003,0
|
|
20240510,182600,218411238,1003,1003,1003,1003,0
|
|
20240510,182500,218411238,1003,1003,1003,1003,0
|
|
20240510,182400,218411238,1003,1003,1003,1003,0
|
|
20240510,182300,218411238,1003,1003,1003,1003,0
|
|
20240510,182200,218411238,1003,1003,1003,1003,0
|
|
20240510,182100,218411238,1003,1003,1003,1003,0
|
|
20240510,182000,218411238,1003,1003,1003,1003,0
|
|
20240510,181900,218411238,1003,1003,1003,1003,0
|
|
20240510,181800,218411238,1003,1003,1003,1003,0
|
|
20240510,181700,218411238,1003,1003,1003,1003,0
|
|
20240510,181600,218411238,1003,1003,1003,1003,0
|
|
20240510,181500,218411238,1003,1003,1003,1003,0
|
|
20240510,181400,218411238,1003,1003,1003,1003,0
|
|
20240510,181300,218411238,1003,1003,1003,1003,0
|
|
20240510,181200,218411238,1003,1003,1003,1003,0
|
|
20240510,181100,218411238,1003,1003,1003,1003,0
|
|
20240510,181000,218411238,1003,1003,1003,1003,0
|
|
20240510,180900,218411238,1003,1003,1003,1003,0
|
|
20240510,180800,218411238,1003,1003,1003,1003,0
|
|
20240510,180700,218411238,1003,1003,1003,1003,0
|
|
20240510,180600,218411238,1003,1003,1003,1003,0
|
|
20240510,180500,218411238,1003,1003,1003,1003,0
|
|
20240510,180400,218411238,1003,1003,1003,1003,0
|
|
20240510,180300,218411238,1003,1003,1003,1003,0
|
|
20240510,180200,218411238,1003,1003,1003,1003,9441
|
|
20240510,180100,218411238,1003,1003,1003,1003,0
|
|
20240510,180000,218411238,1003,1003,1003,1003,0
|
|
20240510,175900,218411238,1003,1003,1003,1003,0
|
|
20240510,175800,218411238,1003,1003,1003,1003,0
|
|
20240510,175700,218411238,1003,1003,1003,1003,0
|
|
20240510,175600,218411238,1003,1003,1003,1003,0
|
|
20240510,175500,218411238,1003,1003,1003,1003,0
|
|
20240510,175400,218411238,1003,1003,1003,1003,0
|
|
20240510,175300,218411238,1003,1003,1003,1003,0
|
|
20240510,175200,218411238,1003,1003,1003,1003,0
|
|
20240510,175100,218411238,1003,1003,1003,1003,0
|
|
20240510,175000,218411238,1003,1003,1003,1003,0
|
|
20240510,174900,218411238,1003,1003,1003,1003,0
|
|
20240510,174800,218411238,1003,1003,1003,1003,0
|
|
20240510,174700,218411238,1003,1003,1003,1003,0
|
|
20240510,174600,218411238,1003,1003,1003,1003,0
|
|
20240510,174500,218411238,1003,1003,1003,1003,0
|
|
20240510,174400,218411238,1003,1003,1003,1003,0
|
|
20240510,174300,218411238,1003,1003,1003,1003,0
|
|
20240510,174200,218411238,1003,1003,1003,1003,0
|
|
20240510,174100,218411238,1003,1003,1003,1003,0
|
|
20240510,174000,218411238,1003,1003,1003,1003,0
|
|
20240510,173900,218411238,1003,1003,1003,1003,0
|
|
20240510,173800,218411238,1003,1003,1003,1003,0
|
|
20240510,173700,218411238,1003,1003,1003,1003,0
|
|
20240510,173600,218411238,1003,1003,1003,1003,0
|
|
20240510,173500,218411238,1003,1003,1003,1003,0
|
|
20240510,173400,218411238,1003,1003,1003,1003,0
|
|
20240510,173300,218411238,1003,1003,1003,1003,0
|
|
20240510,173200,218411238,1003,1003,1003,1003,9441
|
|
20240510,173100,218411238,1003,1003,1003,1003,0
|
|
20240510,173000,218411238,1003,1003,1003,1003,0
|
|
20240510,172900,218411238,1003,1003,1003,1003,0
|
|
20240510,172800,218411238,1003,1003,1003,1003,0
|
|
20240510,172700,218411238,1003,1003,1003,1003,0
|
|
20240510,172600,218411238,1003,1003,1003,1003,0
|
|
20240510,172500,218411238,1003,1003,1003,1003,0
|
|
20240510,172400,218411238,1003,1003,1003,1003,0
|
|
20240510,172300,218411238,1003,1003,1003,1003,0
|
|
20240510,172200,218411238,1003,1003,1003,1003,0
|
|
20240510,172100,218411238,1003,1003,1003,1003,0
|
|
20240510,172000,218411238,1003,1003,1003,1003,0
|
|
20240510,171900,218411238,1003,1003,1003,1003,0
|
|
20240510,171800,218411238,1003,1003,1003,1003,0
|
|
20240510,171700,218411238,1003,1003,1003,1003,0
|
|
20240510,171600,218411238,1003,1003,1003,1003,0
|
|
20240510,171500,218411238,1003,1003,1003,1003,0
|
|
20240510,171400,218411238,1003,1003,1003,1003,0
|
|
20240510,171300,218411238,1003,1003,1003,1003,0
|
|
20240510,171200,218411238,1003,1003,1003,1003,0
|
|
20240510,171100,218411238,1003,1003,1003,1003,0
|
|
20240510,171000,218411238,1003,1003,1003,1003,0
|
|
20240510,170900,218411238,1003,1003,1003,1003,0
|
|
20240510,170800,218411238,1003,1003,1003,1003,0
|
|
20240510,170700,218411238,1003,1003,1003,1003,0
|
|
20240510,170600,218411238,1003,1003,1003,1003,0
|
|
20240510,170500,218411238,1003,1003,1003,1003,0
|
|
20240510,170400,218411238,1003,1003,1003,1003,0
|
|
20240510,170300,218411238,1003,1003,1003,1003,0
|
|
20240510,170200,218411238,1003,1003,1003,1003,9441
|
|
20240510,170100,218411238,1003,1003,1003,1003,0
|
|
20240510,170000,218411238,1003,1003,1003,1003,0
|
|
20240510,165900,218411238,1003,1003,1003,1003,0
|
|
20240510,165800,218411238,1003,1003,1003,1003,0
|
|
20240510,165700,218411238,1003,1003,1003,1003,0
|
|
20240510,165600,218411238,1003,1003,1003,1003,0
|
|
20240510,165500,218411238,1003,1003,1003,1003,0
|
|
20240510,165400,218411238,1003,1003,1003,1003,0
|
|
20240510,165300,218411238,1003,1003,1003,1003,0
|
|
20240510,165200,218411238,1003,1003,1003,1003,0
|
|
20240510,165100,218411238,1003,1003,1003,1003,0
|
|
20240510,165000,218411238,1003,1003,1003,1003,0
|
|
20240510,164900,218411238,1003,1003,1003,1003,0
|
|
20240510,164800,218411238,1003,1003,1003,1003,0
|
|
20240510,164700,218411238,1003,1003,1003,1003,0
|
|
20240510,164600,218411238,1003,1003,1003,1003,0
|
|
20240510,164500,218411238,1003,1003,1003,1003,0
|
|
20240510,164400,218411238,1003,1003,1003,1003,0
|
|
20240510,164300,218411238,1003,1003,1003,1003,0
|
|
20240510,164200,218411238,1003,1003,1003,1003,0
|
|
20240510,164100,218411238,1003,1003,1003,1003,0
|
|
20240510,164000,218411238,1003,1003,1003,1003,0
|
|
20240510,163900,218411238,1003,1003,1003,1003,0
|
|
20240510,163800,218411238,1003,1003,1003,1003,0
|
|
20240510,163700,218411238,1003,1003,1003,1003,0
|
|
20240510,163600,218411238,1003,1003,1003,1003,0
|
|
20240510,163500,218411238,1003,1003,1003,1003,0
|
|
20240510,163400,218411238,1003,1003,1003,1003,0
|
|
20240510,163300,218411238,1003,1003,1003,1003,0
|
|
20240510,163200,218411238,1003,1003,1003,1003,9441
|
|
20240510,163100,218411238,1003,1003,1003,1003,0
|
|
20240510,163000,218411238,1003,1003,1003,1003,0
|
|
20240510,162900,218411238,1003,1003,1003,1003,0
|
|
20240510,162800,218411238,1003,1003,1003,1003,0
|
|
20240510,162700,218411238,1003,1003,1003,1003,0
|
|
20240510,162600,218411238,1003,1003,1003,1003,0
|
|
20240510,162500,218411238,1003,1003,1003,1003,0
|
|
20240510,162400,218411238,1003,1003,1003,1003,0
|
|
20240510,162300,218411238,1003,1003,1003,1003,0
|
|
20240510,162200,218411238,1003,1003,1003,1003,0
|
|
20240510,162100,218411238,1003,1003,1003,1003,0
|
|
20240510,162000,218411238,1003,1003,1003,1003,0
|
|
20240510,161900,218411238,1003,1003,1003,1003,0
|
|
20240510,161800,218411238,1003,1003,1003,1003,0
|
|
20240510,161700,218411238,1003,1003,1003,1003,0
|
|
20240510,161600,218411238,1003,1003,1003,1003,0
|
|
20240510,161500,218411238,1003,1003,1003,1003,0
|
|
20240510,161400,218411238,1003,1003,1003,1003,0
|
|
20240510,161300,218411238,1003,1003,1003,1003,0
|
|
20240510,161200,218411238,1003,1003,1003,1003,0
|
|
20240510,161100,218411238,1003,1003,1003,1003,0
|
|
20240510,161000,218411238,1003,1003,1003,1003,0
|
|
20240510,160900,218411238,1003,1003,1003,1003,0
|
|
20240510,160800,218411238,1003,1003,1003,1003,0
|
|
20240510,160700,218411238,1003,1003,1003,1003,0
|
|
20240510,160600,218411238,1003,1003,1003,1003,0
|
|
20240510,160500,218411238,1003,1003,1003,1003,0
|
|
20240510,160400,218411238,1003,1003,1003,1003,0
|
|
20240510,160300,218411238,1003,1003,1003,1003,0
|
|
20240510,160200,218411238,1003,1003,1003,1003,9441
|
|
20240510,160100,218411238,1003,1003,1003,1003,0
|
|
20240510,160000,218411238,1003,1003,1003,1003,0
|
|
20240510,155900,218411238,1003,1003,1003,1003,0
|
|
20240510,155800,218411238,1003,1003,1003,1003,0
|
|
20240510,155700,218411238,1003,1003,1003,1003,0
|
|
20240510,155600,218411238,1003,1003,1003,1003,0
|
|
20240510,155500,218411238,1003,1003,1003,1003,0
|
|
20240510,155400,218411238,1003,1003,1003,1003,0
|
|
20240510,155300,218411238,1003,1003,1003,1003,0
|
|
20240510,155200,218411238,1003,1003,1003,1003,0
|
|
20240510,155100,218411238,1003,1003,1003,1003,0
|
|
20240510,155000,218411238,1003,1003,1003,1003,0
|
|
20240510,154900,218411238,1003,1003,1003,1003,0
|
|
20240510,154800,218411238,1003,1003,1003,1003,0
|
|
20240510,154700,218411238,1003,1003,1003,1003,0
|
|
20240510,154600,218411238,1003,1003,1003,1003,0
|
|
20240510,154500,218411238,1003,1003,1003,1003,0
|
|
20240510,154400,218411238,1003,1003,1003,1003,0
|
|
20240510,154300,218411238,1003,1003,1003,1003,0
|
|
20240510,154200,218411238,1003,1003,1003,1003,0
|
|
20240510,154100,218411238,1003,1003,1003,1003,0
|
|
20240510,154000,218411238,1003,1003,1003,1003,0
|
|
20240510,153900,218411238,1003,1003,1003,1003,0
|
|
20240510,153800,218411238,1003,1003,1003,1003,0
|
|
20240510,153700,218411238,1003,1003,1003,1003,0
|
|
20240510,153600,218411238,1003,1003,1003,1003,0
|
|
20240510,153500,218411238,1003,1003,1003,1003,0
|
|
20240510,153400,218411238,1003,1003,1003,1003,0
|
|
20240510,153300,218411238,1003,1003,1003,1003,0
|
|
20240510,153200,218411238,1003,1003,1003,1003,9441
|
|
20240510,153100,218411238,1003,1003,1003,1003,0
|
|
20240510,153000,218411238,1003,1003,1003,1003,9441
|
|
20240510,152900,208941915,1003,1003,1003,1003,0
|
|
20240510,152800,208941915,1003,1003,1003,1003,0
|
|
20240510,152700,208941915,1003,1003,1003,1003,0
|
|
20240510,152600,208941915,1003,1003,1003,1003,0
|
|
20240510,152500,208941915,1003,1003,1003,1003,0
|
|
20240510,152400,208941915,1003,1003,1003,1003,0
|
|
20240510,152300,208941915,1003,1003,1003,1003,0
|
|
20240510,152200,208941915,1003,1003,1003,1003,0
|
|
20240510,152100,208941915,1003,1003,1003,1003,0
|
|
20240510,152000,208941915,1003,1003,1003,1003,0
|
|
20240510,151900,208941915,1003,1003,1003,1003,648
|
|
20240510,151800,208291971,1001,1002,1003,1001,4911
|
|
20240510,151700,203375690,1002,1002,1002,1002,0
|
|
20240510,151600,203375690,1002,1002,1002,1002,361
|
|
20240510,151500,203013968,1001,1001,1001,1001,210
|
|
20240510,151400,202803758,1002,1002,1002,1002,0
|
|
20240510,151300,202803758,1002,1002,1002,1002,646
|
|
20240510,151200,202156466,1002,1002,1002,1002,500
|
|
20240510,151100,201655466,1003,1003,1003,1003,0
|
|
20240510,151000,201655466,1003,1003,1003,1003,10
|
|
20240510,150900,201645436,1003,1002,1003,1002,801
|
|
20240510,150800,200842833,1002,1002,1002,1002,500
|
|
20240510,150700,200341833,1003,1003,1003,1003,42
|
|
20240510,150600,200299707,1004,1004,1004,1004,0
|
|
20240510,150500,200299707,1004,1004,1004,1004,78
|
|
20240510,150400,200221395,1004,1004,1004,1004,0
|
|
20240510,150300,200221395,1004,1004,1004,1004,0
|
|
20240510,150200,200221395,1004,1004,1004,1004,0
|
|
20240510,150100,200221395,1004,1003,1004,1003,1517
|
|
20240510,150000,198699244,1003,1003,1003,1003,0
|
|
20240510,145900,198699244,1003,1003,1003,1003,3
|
|
20240510,145800,198696235,1003,1003,1003,1003,50
|
|
20240510,145700,198646085,1004,1004,1004,1004,1
|
|
20240510,145600,198645081,1004,1004,1004,1004,100
|
|
20240510,145500,198544681,1004,1004,1004,1004,1000
|
|
20240510,145400,197540681,1004,1004,1004,1004,1002
|
|
20240510,145300,196534673,1004,1004,1004,1004,100
|
|
20240510,145200,196434273,1004,1004,1004,1004,5
|
|
20240510,145100,196429253,1004,1004,1004,1004,33
|
|
20240510,145000,196396121,1004,1004,1004,1004,1000
|
|
20240510,144900,195392121,1001,1001,1001,1001,0
|
|
20240510,144800,195392121,1001,1000,1001,1000,1400
|
|
20240510,144700,193991721,1000,1000,1000,1000,80
|
|
20240510,144600,193911721,1000,1001,1001,1000,400
|
|
20240510,144500,193511706,1004,1004,1004,1004,0
|
|
20240510,144400,193511706,1004,1004,1004,1004,0
|
|
20240510,144300,193511706,1004,1004,1004,1004,0
|
|
20240510,144200,193511706,1004,1001,1004,1001,11
|
|
20240510,144100,193500692,1003,1003,1003,1003,0
|
|
20240510,144000,193500692,1003,1003,1003,1003,2000
|
|
20240510,143900,191494692,1003,1003,1003,1003,0
|
|
20240510,143800,191494692,1003,1003,1003,1003,0
|
|
20240510,143700,191494692,1003,1003,1003,1003,1
|
|
20240510,143600,191493689,1001,1002,1002,1001,97
|
|
20240510,143500,191396591,1002,1002,1002,1002,1
|
|
20240510,143400,191395589,1003,1001,1003,1001,72
|
|
20240510,143300,191323515,1001,1000,1001,1000,8610
|
|
20240510,143200,182713513,1002,1002,1002,1002,0
|
|
20240510,143100,182713513,1002,1002,1002,1002,7
|
|
20240510,143000,182706499,1002,1002,1002,1002,11
|
|
20240510,142900,182695477,1002,1002,1002,1002,2
|
|
20240510,142800,182693473,1003,1003,1003,1003,1
|
|
20240510,142700,182692470,1000,1003,1003,1000,1271
|
|
20240510,142600,181420379,1003,1003,1003,1003,100
|
|
20240510,142500,181320079,1003,1003,1003,1003,0
|
|
20240510,142400,181320079,1003,1003,1003,1003,0
|
|
20240510,142300,181320079,1003,1003,1003,1003,51
|
|
20240510,142200,181268926,1003,1003,1003,1003,0
|
|
20240510,142100,181268926,1003,1003,1003,1003,1
|
|
20240510,142000,181267923,1003,1003,1003,1003,13
|
|
20240510,141900,181254884,1000,1001,1001,1000,2498
|
|
20240510,141800,178754597,1002,1002,1002,1002,203
|
|
20240510,141700,178551191,1002,1002,1002,1002,2
|
|
20240510,141600,178549187,1002,1002,1002,1002,0
|
|
20240510,141500,178549187,1002,1002,1002,1002,3
|
|
20240510,141400,178546181,1003,1003,1003,1003,0
|
|
20240510,141300,178546181,1003,1003,1003,1003,0
|
|
20240510,141200,178546181,1003,1003,1003,1003,0
|
|
20240510,141100,178546181,1003,1001,1003,1001,242
|
|
20240510,141000,178303937,1003,1003,1003,1003,0
|
|
20240510,140900,178303937,1003,1003,1003,1003,0
|
|
20240510,140800,178303937,1003,1003,1003,1003,0
|
|
20240510,140700,178303937,1003,1003,1003,1003,0
|
|
20240510,140600,178303937,1003,1003,1003,1003,0
|
|
20240510,140500,178303937,1003,1003,1003,1003,315
|
|
20240510,140400,177987992,1003,1003,1003,1003,515
|
|
20240510,140300,177471447,1003,1003,1003,1003,0
|
|
20240510,140200,177471447,1003,1003,1003,1003,0
|
|
20240510,140100,177471447,1003,1003,1003,1003,0
|
|
20240510,140000,177471447,1003,1003,1003,1003,0
|
|
20240510,135900,177471447,1003,1003,1003,1003,0
|
|
20240510,135800,177471447,1003,1003,1003,1003,0
|
|
20240510,135700,177471447,1003,1003,1003,1003,0
|
|
20240510,135600,177471447,1003,1003,1003,1003,2
|
|
20240510,135500,177469441,1003,1003,1003,1003,0
|
|
20240510,135400,177469441,1003,1003,1003,1003,230
|
|
20240510,135300,177238751,1003,1003,1003,1003,2
|
|
20240510,135200,177236745,1001,1001,1001,1001,0
|
|
20240510,135100,177236745,1001,1001,1001,1001,50
|
|
20240510,135000,177186695,1001,1001,1001,1001,143
|
|
20240510,134900,177043552,1003,1003,1003,1003,1
|
|
20240510,134800,177042549,1003,1003,1003,1003,50
|
|
20240510,134700,176992399,1004,1004,1004,1004,0
|
|
20240510,134600,176992399,1004,1004,1004,1004,0
|
|
20240510,134500,176992399,1004,1004,1004,1004,0
|
|
20240510,134400,176992399,1004,1004,1004,1004,0
|
|
20240510,134300,176992399,1004,1004,1004,1004,0
|
|
20240510,134200,176992399,1004,1004,1004,1004,3
|
|
20240510,134100,176989387,1004,1004,1004,1004,0
|
|
20240510,134000,176989387,1004,1004,1004,1004,0
|
|
20240510,133900,176989387,1004,1004,1004,1004,5
|
|
20240510,133800,176984367,1005,1005,1005,1005,0
|
|
20240510,133700,176984367,1005,1005,1005,1005,0
|
|
20240510,133600,176984367,1005,1005,1005,1005,0
|
|
20240510,133500,176984367,1005,1005,1005,1005,1
|
|
20240510,133400,176983362,1005,1005,1005,1005,0
|
|
20240510,133300,176983362,1005,1005,1005,1005,0
|
|
20240510,133200,176983362,1005,1005,1005,1005,500
|
|
20240510,133100,176480862,1005,1005,1005,1005,0
|
|
20240510,133000,176480862,1005,1005,1005,1005,0
|
|
20240510,132900,176480862,1005,1005,1005,1005,30
|
|
20240510,132800,176450712,1005,1005,1005,1005,1
|
|
20240510,132700,176449707,1005,1005,1005,1005,0
|
|
20240510,132600,176449707,1005,1005,1005,1005,0
|
|
20240510,132500,176449707,1005,1003,1005,1000,42
|
|
20240510,132400,176407589,1005,1005,1005,1005,1
|
|
20240510,132300,176406584,1003,1003,1003,1003,0
|
|
20240510,132200,176406584,1003,1003,1003,1003,0
|
|
20240510,132100,176406584,1003,1003,1003,1003,0
|
|
20240510,132000,176406584,1003,1003,1003,1003,0
|
|
20240510,131900,176406584,1003,1003,1003,1003,400
|
|
20240510,131800,176005384,1003,1003,1003,1003,3
|
|
20240510,131700,176002375,1003,1003,1003,1003,0
|
|
20240510,131600,176002375,1003,1003,1003,1003,0
|
|
20240510,131500,176002375,1003,1003,1003,1003,0
|
|
20240510,131400,176002375,1003,1003,1003,1003,0
|
|
20240510,131300,176002375,1003,1003,1003,1003,0
|
|
20240510,131200,176002375,1003,1005,1005,1003,57
|
|
20240510,131100,175945110,1005,1005,1005,1005,1
|
|
20240510,131000,175944105,1000,1000,1000,1000,0
|
|
20240510,130900,175944105,1000,1003,1003,1000,989
|
|
20240510,130800,174953112,1003,1003,1003,1003,0
|
|
20240510,130700,174953112,1003,1003,1003,1003,0
|
|
20240510,130600,174953112,1003,1003,1003,1003,214
|
|
20240510,130500,174738470,1001,1001,1001,1001,0
|
|
20240510,130400,174738470,1001,1001,1001,1001,0
|
|
20240510,130300,174738470,1001,1001,1001,1001,0
|
|
20240510,130200,174738470,1001,1001,1001,1001,1
|
|
20240510,130100,174737469,1005,1005,1005,1001,42
|
|
20240510,130000,174695419,1000,1000,1000,1000,0
|
|
20240510,125900,174695419,1000,1000,1000,1000,50
|
|
20240510,125800,174645419,1005,1005,1005,1005,5
|
|
20240510,125700,174640394,1000,1005,1005,1000,226
|
|
20240510,125600,174414369,1005,1005,1005,1005,2
|
|
20240510,125500,174412359,1005,1000,1005,1000,2
|
|
20240510,125400,174410354,1000,1000,1000,1000,0
|
|
20240510,125300,174410354,1000,1000,1000,1000,1
|
|
20240510,125200,174409354,1005,1005,1005,1005,15
|
|
20240510,125100,174394279,1005,1005,1005,1005,147
|
|
20240510,125000,174246544,1000,1000,1000,1000,20
|
|
20240510,124900,174226544,1005,1005,1005,1005,1
|
|
20240510,124800,174225539,1000,1003,1003,1000,170
|
|
20240510,124700,174055470,1005,1005,1005,1005,1
|
|
20240510,124600,174054465,1005,1005,1005,1005,1
|
|
20240510,124500,174053460,1004,1004,1004,1004,11
|
|
20240510,124400,174042416,1005,1005,1005,1005,0
|
|
20240510,124300,174042416,1005,1005,1005,1005,10
|
|
20240510,124200,174032366,1005,1005,1005,1005,0
|
|
20240510,124100,174032366,1005,1004,1005,1004,1199
|
|
20240510,124000,172828569,1004,1004,1004,1004,3966
|
|
20240510,123900,168846705,1004,1004,1004,1004,0
|
|
20240510,123800,168846705,1004,1004,1004,1004,0
|
|
20240510,123700,168846705,1004,1004,1004,1004,0
|
|
20240510,123600,168846705,1004,1004,1004,1004,121
|
|
20240510,123500,168725221,1004,1004,1004,1004,1
|
|
20240510,123400,168724217,1004,1004,1004,1004,0
|
|
20240510,123300,168724217,1004,1004,1004,1004,1
|
|
20240510,123200,168723213,1004,1004,1004,1004,61
|
|
20240510,123100,168661969,1004,1003,1004,1003,3
|
|
20240510,123000,168658958,1002,1002,1002,1002,1262
|
|
20240510,122900,167394434,1002,1002,1002,1002,0
|
|
20240510,122800,167394434,1002,1002,1002,1002,0
|
|
20240510,122700,167394434,1002,1002,1002,1002,0
|
|
20240510,122600,167394434,1002,1002,1002,1002,0
|
|
20240510,122500,167394434,1002,1002,1002,1002,0
|
|
20240510,122400,167394434,1002,1002,1002,1002,0
|
|
20240510,122300,167394434,1002,1002,1002,1002,0
|
|
20240510,122200,167394434,1002,1002,1002,1002,1500
|
|
20240510,122100,165891434,1002,1002,1002,1002,0
|
|
20240510,122000,165891434,1002,1002,1002,1002,0
|
|
20240510,121900,165891434,1002,1002,1002,1002,245
|
|
20240510,121800,165645944,1002,1002,1002,1002,1
|
|
20240510,121700,165644942,1002,1002,1002,1002,0
|
|
20240510,121600,165644942,1002,1002,1002,1002,0
|
|
20240510,121500,165644942,1002,1002,1002,1002,3
|
|
20240510,121400,165641936,1002,1002,1002,1002,0
|
|
20240510,121300,165641936,1002,1002,1002,1002,1000
|
|
20240510,121200,164639936,1000,1000,1000,1000,1803
|
|
20240510,121100,162836936,1000,999,1000,999,9751
|
|
20240510,121000,153085987,999,999,999,999,35
|
|
20240510,120900,153051022,999,999,999,999,393
|
|
20240510,120800,152658415,1000,1000,1000,1000,30
|
|
20240510,120700,152628415,1000,1000,1000,1000,35
|
|
20240510,120600,152593415,1000,1000,1000,1000,0
|
|
20240510,120500,152593415,1000,1000,1000,1000,4
|
|
20240510,120400,152589415,998,999,999,998,5000
|
|
20240510,120300,147596280,1000,1000,1000,1000,0
|
|
20240510,120200,147596280,1000,1002,1002,1000,1871
|
|
20240510,120100,145724753,1001,1001,1001,1001,0
|
|
20240510,120000,145724753,1001,1001,1001,1001,0
|
|
20240510,115900,145724753,1001,1001,1001,1001,0
|
|
20240510,115800,145724753,1001,1002,1002,1001,571
|
|
20240510,115700,145153132,1002,1002,1002,1002,15
|
|
20240510,115600,145138102,1002,1002,1002,1002,1000
|
|
20240510,115500,144136102,1002,1002,1002,1002,1
|
|
20240510,115400,144135100,1002,1002,1002,1002,1000
|
|
20240510,115300,143133100,1002,1002,1002,1002,0
|
|
20240510,115200,143133100,1002,1002,1002,1002,1051
|
|
20240510,115100,142079998,1004,1004,1004,1004,0
|
|
20240510,115000,142079998,1004,1004,1004,1004,0
|
|
20240510,114900,142079998,1004,1004,1004,1004,0
|
|
20240510,114800,142079998,1004,1004,1004,1004,0
|
|
20240510,114700,142079998,1004,1004,1004,1004,1
|
|
20240510,114600,142078994,1000,1001,1001,1000,448
|
|
20240510,114500,141630899,1004,1004,1004,1004,90
|
|
20240510,114400,141540539,1004,1004,1004,1004,1
|
|
20240510,114300,141539535,1004,1004,1004,1004,1
|
|
20240510,114200,141538531,1004,1001,1004,1000,1522
|
|
20240510,114100,140016497,1000,1000,1000,1000,141
|
|
20240510,114000,139875497,1002,1002,1002,1002,76
|
|
20240510,113900,139799345,999,1002,1002,999,17
|
|
20240510,113800,139782317,1004,1004,1004,1004,0
|
|
20240510,113700,139782317,1004,1004,1004,1004,5
|
|
20240510,113600,139777297,1004,1004,1004,1004,1
|
|
20240510,113500,139776293,1004,1004,1004,1004,1
|
|
20240510,113400,139775289,999,1003,1003,999,500
|
|
20240510,113300,139275281,1004,1004,1004,1004,1
|
|
20240510,113200,139274277,1004,1004,1004,1004,33
|
|
20240510,113100,139241145,1004,1004,1004,1004,1
|
|
20240510,113000,139240141,1004,1004,1004,1004,0
|
|
20240510,112900,139240141,1004,1004,1004,1004,0
|
|
20240510,112800,139240141,1004,1005,1005,1004,208
|
|
20240510,112700,139031151,1005,1005,1005,1005,100
|
|
20240510,112600,138930651,1005,1005,1005,1005,0
|
|
20240510,112500,138930651,1005,1005,1005,1005,0
|
|
20240510,112400,138930651,1005,1005,1005,1005,0
|
|
20240510,112300,138930651,1005,1000,1005,1000,1011
|
|
20240510,112200,137919146,1001,1001,1001,1001,500
|
|
20240510,112100,137418646,1001,1001,1001,1001,1029
|
|
20240510,112000,136388617,1005,1005,1005,1005,0
|
|
20240510,111900,136388617,1005,1001,1005,1001,1968
|
|
20240510,111800,134418645,1001,1001,1001,1001,111
|
|
20240510,111700,134307534,1005,1005,1005,1005,533
|
|
20240510,111600,133771869,1006,1006,1006,1006,0
|
|
20240510,111500,133771869,1006,1006,1006,1006,21
|
|
20240510,111400,133750743,1006,1006,1006,1006,0
|
|
20240510,111300,133750743,1006,1006,1006,1006,39
|
|
20240510,111200,133711509,1006,1006,1006,1006,1
|
|
20240510,111100,133710503,1005,1005,1005,1005,0
|
|
20240510,111000,133710503,1005,1005,1005,1005,0
|
|
20240510,110900,133710503,1005,1005,1005,1005,662
|
|
20240510,110800,133045193,1005,1005,1005,1005,1
|
|
20240510,110700,133044188,1005,1005,1005,1005,1
|
|
20240510,110600,133043183,1005,1005,1005,1005,5
|
|
20240510,110500,133038158,1005,1000,1005,1000,1341
|
|
20240510,110400,131697153,1005,1005,1005,1005,72
|
|
20240510,110300,131624793,1004,1005,1005,1004,2
|
|
20240510,110200,131622784,1000,1000,1000,1000,481
|
|
20240510,110100,131141784,1005,1005,1005,1005,50
|
|
20240510,110000,131091534,1005,1005,1005,1005,0
|
|
20240510,105900,131091534,1005,1005,1005,1005,496
|
|
20240510,105800,130593054,1006,1006,1006,1006,0
|
|
20240510,105700,130593054,1006,1006,1006,1006,0
|
|
20240510,105600,130593054,1006,1007,1007,998,20016
|
|
20240510,105500,110574389,1006,1006,1006,1006,976
|
|
20240510,105400,109592533,1006,1007,1007,1006,124
|
|
20240510,105300,109467765,1008,1008,1008,1008,2
|
|
20240510,105200,109465749,1007,1008,1008,1007,2
|
|
20240510,105100,109463734,1007,1007,1007,1007,46
|
|
20240510,105000,109417412,1007,1007,1007,1006,15
|
|
20240510,104900,109402317,1007,1008,1008,1007,120
|
|
20240510,104800,109281377,1008,1008,1008,1008,124
|
|
20240510,104700,109156385,1008,1008,1008,1008,0
|
|
20240510,104600,109156385,1008,1008,1008,1007,270
|
|
20240510,104500,108884265,1008,1008,1008,1008,244
|
|
20240510,104400,108638313,1008,1008,1008,1008,61
|
|
20240510,104300,108576825,1008,1008,1008,1007,603
|
|
20240510,104200,107969003,1008,1008,1008,1008,0
|
|
20240510,104100,107969003,1008,1008,1008,1008,0
|
|
20240510,104000,107969003,1008,1008,1008,1008,44
|
|
20240510,103900,107924651,1008,1008,1008,1008,429
|
|
20240510,103800,107492219,1008,1008,1008,1008,78
|
|
20240510,103700,107413595,1008,1008,1008,1008,0
|
|
20240510,103600,107413595,1008,1008,1008,1008,293
|
|
20240510,103500,107118251,1008,1008,1008,1008,417
|
|
20240510,103400,106697915,1008,1008,1008,1008,4
|
|
20240510,103300,106693883,1007,1008,1008,1007,33
|
|
20240510,103200,106660622,1008,1007,1008,1007,14
|
|
20240510,103100,106646514,1007,1008,1008,1007,193
|
|
20240510,103000,106452161,1008,1005,1008,1005,257
|
|
20240510,102900,106193873,1005,1005,1005,1003,2118
|
|
20240510,102800,104068654,1005,1004,1005,1004,1029
|
|
20240510,102700,103035536,1005,1008,1008,1005,2982
|
|
20240510,102600,100038326,1008,1008,1008,1008,0
|
|
20240510,102500,100038326,1008,1008,1008,1008,2
|
|
20240510,102400,100036310,1008,1008,1008,1008,0
|
|
20240510,102300,100036310,1008,1008,1008,1008,1
|
|
20240510,102200,100035302,1008,1005,1008,1005,79
|
|
20240510,102100,99955673,1007,1005,1008,1005,3726
|
|
20240510,102000,96203680,1006,1005,1006,1005,7537
|
|
20240510,101900,88623108,1005,1005,1005,1004,15
|
|
20240510,101800,88608046,1005,1005,1005,1004,139
|
|
20240510,101700,88468483,1004,1005,1005,1004,21
|
|
20240510,101600,88447398,1005,1005,1005,1005,641
|
|
20240510,101500,87803193,1006,1005,1006,1005,1366
|
|
20240510,101400,86430359,1006,1006,1006,1006,6
|
|
20240510,101300,86424323,1006,1006,1006,1006,2
|
|
20240510,101200,86422311,1006,1005,1006,1003,403
|
|
20240510,101100,86017696,1005,1005,1005,1005,3
|
|
20240510,101000,86014681,1005,1005,1005,1005,12
|
|
20240510,100900,86002621,1005,1005,1005,1004,855
|
|
20240510,100800,85143356,1006,1006,1006,1006,23
|
|
20240510,100700,85120218,1006,1006,1006,1006,1
|
|
20240510,100600,85119212,1005,1005,1005,1005,222
|
|
20240510,100500,84896102,1006,1006,1006,1006,1
|
|
20240510,100400,84895096,1006,1006,1006,1006,3015
|
|
20240510,100300,81862006,1006,1006,1006,1003,45
|
|
20240510,100200,81816826,1006,1004,1006,1004,310
|
|
20240510,100100,81505566,1006,1006,1006,1006,406
|
|
20240510,100000,81097130,1006,1006,1006,1006,1017
|
|
20240510,095900,80074028,1006,1003,1006,1003,5029
|
|
20240510,095800,75023549,1000,1003,1003,1000,635
|
|
20240510,095700,74387847,1003,1003,1003,1003,50
|
|
20240510,095600,74337697,1003,1003,1003,1003,12
|
|
20240510,095500,74325661,1003,1003,1003,1003,128
|
|
20240510,095400,74197277,1003,1003,1003,1003,1
|
|
20240510,095300,74196274,1003,1003,1003,999,104
|
|
20240510,095200,74092366,999,1000,1003,999,2476
|
|
20240510,095100,71617881,1003,1003,1003,1003,2
|
|
20240510,095000,71615875,1003,1000,1003,1000,2
|
|
20240510,094900,71613872,1003,1003,1003,1003,9
|
|
20240510,094800,71604845,1003,1004,1005,1003,108
|
|
20240510,094700,71496413,1005,1005,1005,1005,10
|
|
20240510,094600,71486363,1006,1006,1006,1006,0
|
|
20240510,094500,71486363,1006,1006,1006,1006,0
|
|
20240510,094400,71486363,1006,1006,1006,997,30073
|
|
20240510,094300,41465242,1006,1006,1006,1006,1
|
|
20240510,094200,41464236,1000,1000,1000,1000,12
|
|
20240510,094100,41452236,1006,1006,1006,1006,99
|
|
20240510,094000,41352642,1006,1006,1006,1006,4
|
|
20240510,093900,41348618,1006,1006,1006,1006,184
|
|
20240510,093800,41163514,1006,998,1006,998,63
|
|
20240510,093700,41100632,1006,1006,1006,1006,4
|
|
20240510,093600,41096608,1006,1006,1006,998,2224
|
|
20240510,093500,38875550,999,1002,1002,999,4254
|
|
20240510,093400,34616390,1006,1005,1006,1005,3
|
|
20240510,093300,34613374,1006,1006,1006,1006,155
|
|
20240510,093200,34457444,1006,1006,1006,1002,3366
|
|
20240510,093100,31083810,1003,1006,1006,1003,125
|
|
20240510,093000,30958150,1004,1004,1006,1004,61
|
|
20240510,092900,30896898,1006,1006,1006,1006,177
|
|
20240510,092800,30718836,1006,1004,1006,1004,2
|
|
20240510,092700,30716826,1004,1004,1004,1004,0
|
|
20240510,092600,30716826,1004,1004,1004,1004,374
|
|
20240510,092500,30341330,1003,1003,1003,1003,100
|
|
20240510,092400,30241030,1004,1004,1004,1004,7
|
|
20240510,092300,30234002,1004,1004,1004,1004,1
|
|
20240510,092200,30232998,1001,1004,1004,1001,1518
|
|
20240510,092100,28711811,1004,1005,1005,1004,2792
|
|
20240510,092000,25905943,1006,1006,1006,1006,10
|
|
20240510,091900,25895883,1006,1006,1006,1006,62
|
|
20240510,091800,25833511,1007,1007,1007,1007,0
|
|
20240510,091700,25833511,1007,1007,1007,1005,4
|
|
20240510,091600,25829485,1007,1007,1007,1007,0
|
|
20240510,091500,25829485,1007,1007,1007,1007,358
|
|
20240510,091400,25468979,1007,1007,1007,1007,0
|
|
20240510,091300,25468979,1007,1005,1007,1005,19
|
|
20240510,091200,25449880,1008,1003,1008,1002,29
|
|
20240510,091100,25420749,1002,1001,1008,1001,390
|
|
20240510,091000,25029471,1005,1005,1005,1005,0
|
|
20240510,090900,25029471,1005,1005,1005,1005,501
|
|
20240510,090800,24525966,1008,1008,1008,1008,2
|
|
20240510,090700,24523950,1008,1008,1008,1008,1195
|
|
20240510,090600,23319390,1008,1008,1008,1008,1
|
|
20240510,090500,23318382,1005,1005,1008,1005,4298
|
|
20240510,090400,18992028,1005,1005,1005,1005,28
|
|
20240510,090300,18963888,1005,1002,1005,998,17035
|
|
20240510,090200,1929651,1005,1005,1005,1005,121
|
|
20240510,090100,1808046,1005,1009,1009,1005,2
|
|
20240510,090000,1806032,1006,1005,1006,1005,1797
|