599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185600,89098712,506,506,506,506,1805
|
|
20240510,185500,89098712,506,506,506,506,0
|
|
20240510,185400,89098712,506,506,506,506,0
|
|
20240510,185300,89098712,506,506,506,506,0
|
|
20240510,185200,89098712,506,506,506,506,0
|
|
20240510,185100,89098712,506,506,506,506,0
|
|
20240510,185000,89098712,506,506,506,506,0
|
|
20240510,184900,89098712,506,506,506,506,0
|
|
20240510,184800,89098712,506,506,506,506,0
|
|
20240510,184700,89098712,506,506,506,506,0
|
|
20240510,184600,89098712,506,506,506,506,0
|
|
20240510,184500,89098712,506,506,506,506,0
|
|
20240510,184400,89098712,506,506,506,506,0
|
|
20240510,184300,89098712,506,506,506,506,0
|
|
20240510,184200,89098712,506,506,506,506,0
|
|
20240510,184100,89098712,506,506,506,506,0
|
|
20240510,184000,89098712,506,506,506,506,0
|
|
20240510,183900,89098712,506,506,506,506,0
|
|
20240510,183800,89098712,506,506,506,506,0
|
|
20240510,183700,89098712,506,506,506,506,0
|
|
20240510,183600,89098712,506,506,506,506,0
|
|
20240510,183500,89098712,506,506,506,506,0
|
|
20240510,183400,89098712,506,506,506,506,0
|
|
20240510,183300,89098712,506,506,506,506,0
|
|
20240510,183200,89098712,506,506,506,506,0
|
|
20240510,183100,89098712,506,506,506,506,0
|
|
20240510,183000,89098712,506,506,506,506,0
|
|
20240510,182900,89098712,506,506,506,506,0
|
|
20240510,182800,89098712,506,506,506,506,0
|
|
20240510,182700,89098712,506,506,506,506,0
|
|
20240510,182600,89098712,506,506,506,506,1805
|
|
20240510,182500,89098712,506,506,506,506,0
|
|
20240510,182400,89098712,506,506,506,506,0
|
|
20240510,182300,89098712,506,506,506,506,0
|
|
20240510,182200,89098712,506,506,506,506,0
|
|
20240510,182100,89098712,506,506,506,506,0
|
|
20240510,182000,89098712,506,506,506,506,0
|
|
20240510,181900,89098712,506,506,506,506,0
|
|
20240510,181800,89098712,506,506,506,506,0
|
|
20240510,181700,89098712,506,506,506,506,0
|
|
20240510,181600,89098712,506,506,506,506,0
|
|
20240510,181500,89098712,506,506,506,506,0
|
|
20240510,181400,89098712,506,506,506,506,0
|
|
20240510,181300,89098712,506,506,506,506,0
|
|
20240510,181200,89098712,506,506,506,506,0
|
|
20240510,181100,89098712,506,506,506,506,0
|
|
20240510,181000,89098712,506,506,506,506,0
|
|
20240510,180900,89098712,506,506,506,506,0
|
|
20240510,180800,89098712,506,506,506,506,0
|
|
20240510,180700,89098712,506,506,506,506,0
|
|
20240510,180600,89098712,506,506,506,506,0
|
|
20240510,180500,89098712,506,506,506,506,0
|
|
20240510,180400,89098712,506,506,506,506,0
|
|
20240510,180300,89098712,506,506,506,506,0
|
|
20240510,180200,89098712,506,506,506,506,0
|
|
20240510,180100,89098712,506,506,506,506,0
|
|
20240510,180000,89098712,506,506,506,506,0
|
|
20240510,175900,89098712,506,506,506,506,0
|
|
20240510,175800,89098712,506,506,506,506,0
|
|
20240510,175700,89098712,506,506,506,506,0
|
|
20240510,175600,89098712,506,506,506,506,1805
|
|
20240510,175500,89098712,506,506,506,506,0
|
|
20240510,175400,89098712,506,506,506,506,0
|
|
20240510,175300,89098712,506,506,506,506,0
|
|
20240510,175200,89098712,506,506,506,506,0
|
|
20240510,175100,89098712,506,506,506,506,0
|
|
20240510,175000,89098712,506,506,506,506,0
|
|
20240510,174900,89098712,506,506,506,506,0
|
|
20240510,174800,89098712,506,506,506,506,0
|
|
20240510,174700,89098712,506,506,506,506,0
|
|
20240510,174600,89098712,506,506,506,506,0
|
|
20240510,174500,89098712,506,506,506,506,0
|
|
20240510,174400,89098712,506,506,506,506,0
|
|
20240510,174300,89098712,506,506,506,506,0
|
|
20240510,174200,89098712,506,506,506,506,0
|
|
20240510,174100,89098712,506,506,506,506,0
|
|
20240510,174000,89098712,506,506,506,506,0
|
|
20240510,173900,89098712,506,506,506,506,0
|
|
20240510,173800,89098712,506,506,506,506,0
|
|
20240510,173700,89098712,506,506,506,506,0
|
|
20240510,173600,89098712,506,506,506,506,0
|
|
20240510,173500,89098712,506,506,506,506,0
|
|
20240510,173400,89098712,506,506,506,506,0
|
|
20240510,173300,89098712,506,506,506,506,0
|
|
20240510,173200,89098712,506,506,506,506,0
|
|
20240510,173100,89098712,506,506,506,506,0
|
|
20240510,173000,89098712,506,506,506,506,0
|
|
20240510,172900,89098712,506,506,506,506,0
|
|
20240510,172800,89098712,506,506,506,506,0
|
|
20240510,172700,89098712,506,506,506,506,0
|
|
20240510,172600,89098712,506,506,506,506,1805
|
|
20240510,172500,89098712,506,506,506,506,0
|
|
20240510,172400,89098712,506,506,506,506,0
|
|
20240510,172300,89098712,506,506,506,506,0
|
|
20240510,172200,89098712,506,506,506,506,0
|
|
20240510,172100,89098712,506,506,506,506,0
|
|
20240510,172000,89098712,506,506,506,506,0
|
|
20240510,171900,89098712,506,506,506,506,0
|
|
20240510,171800,89098712,506,506,506,506,0
|
|
20240510,171700,89098712,506,506,506,506,0
|
|
20240510,171600,89098712,506,506,506,506,0
|
|
20240510,171500,89098712,506,506,506,506,0
|
|
20240510,171400,89098712,506,506,506,506,0
|
|
20240510,171300,89098712,506,506,506,506,0
|
|
20240510,171200,89098712,506,506,506,506,0
|
|
20240510,171100,89098712,506,506,506,506,0
|
|
20240510,171000,89098712,506,506,506,506,0
|
|
20240510,170900,89098712,506,506,506,506,0
|
|
20240510,170800,89098712,506,506,506,506,0
|
|
20240510,170700,89098712,506,506,506,506,0
|
|
20240510,170600,89098712,506,506,506,506,0
|
|
20240510,170500,89098712,506,506,506,506,0
|
|
20240510,170400,89098712,506,506,506,506,0
|
|
20240510,170300,89098712,506,506,506,506,0
|
|
20240510,170200,89098712,506,506,506,506,0
|
|
20240510,170100,89098712,506,506,506,506,0
|
|
20240510,170000,89098712,506,506,506,506,0
|
|
20240510,165900,89098712,506,506,506,506,0
|
|
20240510,165800,89098712,506,506,506,506,0
|
|
20240510,165700,89098712,506,506,506,506,0
|
|
20240510,165600,89098712,506,506,506,506,1805
|
|
20240510,165500,89098712,506,506,506,506,0
|
|
20240510,165400,89098712,506,506,506,506,0
|
|
20240510,165300,89098712,506,506,506,506,0
|
|
20240510,165200,89098712,506,506,506,506,0
|
|
20240510,165100,89098712,506,506,506,506,0
|
|
20240510,165000,89098712,506,506,506,506,0
|
|
20240510,164900,89098712,506,506,506,506,0
|
|
20240510,164800,89098712,506,506,506,506,0
|
|
20240510,164700,89098712,506,506,506,506,0
|
|
20240510,164600,89098712,506,506,506,506,0
|
|
20240510,164500,89098712,506,506,506,506,0
|
|
20240510,164400,89098712,506,506,506,506,0
|
|
20240510,164300,89098712,506,506,506,506,0
|
|
20240510,164200,89098712,506,506,506,506,0
|
|
20240510,164100,89098712,506,506,506,506,0
|
|
20240510,164000,89098712,506,506,506,506,0
|
|
20240510,163900,89098712,506,506,506,506,0
|
|
20240510,163800,89098712,506,506,506,506,0
|
|
20240510,163700,89098712,506,506,506,506,0
|
|
20240510,163600,89098712,506,506,506,506,0
|
|
20240510,163500,89098712,506,506,506,506,0
|
|
20240510,163400,89098712,506,506,506,506,0
|
|
20240510,163300,89098712,506,506,506,506,0
|
|
20240510,163200,89098712,506,506,506,506,0
|
|
20240510,163100,89098712,506,506,506,506,0
|
|
20240510,163000,89098712,506,506,506,506,0
|
|
20240510,162900,89098712,506,506,506,506,0
|
|
20240510,162800,89098712,506,506,506,506,0
|
|
20240510,162700,89098712,506,506,506,506,0
|
|
20240510,162600,89098712,506,506,506,506,1805
|
|
20240510,162500,89098712,506,506,506,506,0
|
|
20240510,162400,89098712,506,506,506,506,0
|
|
20240510,162300,89098712,506,506,506,506,0
|
|
20240510,162200,89098712,506,506,506,506,0
|
|
20240510,162100,89098712,506,506,506,506,0
|
|
20240510,162000,89098712,506,506,506,506,0
|
|
20240510,161900,89098712,506,506,506,506,0
|
|
20240510,161800,89098712,506,506,506,506,0
|
|
20240510,161700,89098712,506,506,506,506,0
|
|
20240510,161600,89098712,506,506,506,506,0
|
|
20240510,161500,89098712,506,506,506,506,0
|
|
20240510,161400,89098712,506,506,506,506,0
|
|
20240510,161300,89098712,506,506,506,506,0
|
|
20240510,161200,89098712,506,506,506,506,0
|
|
20240510,161100,89098712,506,506,506,506,0
|
|
20240510,161000,89098712,506,506,506,506,0
|
|
20240510,160900,89098712,506,506,506,506,0
|
|
20240510,160800,89098712,506,506,506,506,0
|
|
20240510,160700,89098712,506,506,506,506,0
|
|
20240510,160600,89098712,506,506,506,506,0
|
|
20240510,160500,89098712,506,506,506,506,0
|
|
20240510,160400,89098712,506,506,506,506,0
|
|
20240510,160300,89098712,506,506,506,506,0
|
|
20240510,160200,89098712,506,506,506,506,0
|
|
20240510,160100,89098712,506,506,506,506,0
|
|
20240510,160000,89098712,506,506,506,506,0
|
|
20240510,155900,89098712,506,506,506,506,0
|
|
20240510,155800,89098712,506,506,506,506,0
|
|
20240510,155700,89098712,506,506,506,506,0
|
|
20240510,155600,89098712,506,506,506,506,1805
|
|
20240510,155500,89098712,506,506,506,506,0
|
|
20240510,155400,89098712,506,506,506,506,0
|
|
20240510,155300,89098712,506,506,506,506,0
|
|
20240510,155200,89098712,506,506,506,506,0
|
|
20240510,155100,89098712,506,506,506,506,0
|
|
20240510,155000,89098712,506,506,506,506,0
|
|
20240510,154900,89098712,506,506,506,506,0
|
|
20240510,154800,89098712,506,506,506,506,0
|
|
20240510,154700,89098712,506,506,506,506,0
|
|
20240510,154600,89098712,506,506,506,506,0
|
|
20240510,154500,89098712,506,506,506,506,0
|
|
20240510,154400,89098712,506,506,506,506,0
|
|
20240510,154300,89098712,506,506,506,506,0
|
|
20240510,154200,89098712,506,506,506,506,0
|
|
20240510,154100,89098712,506,506,506,506,0
|
|
20240510,154000,89098712,506,506,506,506,0
|
|
20240510,153900,89098712,506,506,506,506,0
|
|
20240510,153800,89098712,506,506,506,506,0
|
|
20240510,153700,89098712,506,506,506,506,0
|
|
20240510,153600,89098712,506,506,506,506,0
|
|
20240510,153500,89098712,506,506,506,506,0
|
|
20240510,153400,89098712,506,506,506,506,0
|
|
20240510,153300,89098712,506,506,506,506,0
|
|
20240510,153200,89098712,506,506,506,506,0
|
|
20240510,153100,89098712,506,506,506,506,0
|
|
20240510,153000,89098712,506,506,506,506,1805
|
|
20240510,152900,88185382,506,506,506,506,0
|
|
20240510,152800,88185382,506,506,506,506,0
|
|
20240510,152700,88185382,506,506,506,506,0
|
|
20240510,152600,88185382,506,506,506,506,0
|
|
20240510,152500,88185382,506,506,506,506,0
|
|
20240510,152400,88185382,506,506,506,506,0
|
|
20240510,152300,88185382,506,506,506,506,0
|
|
20240510,152200,88185382,506,506,506,506,0
|
|
20240510,152100,88185382,506,506,506,506,0
|
|
20240510,152000,88185382,506,506,506,506,0
|
|
20240510,151900,88185382,506,506,506,502,602
|
|
20240510,151800,87883169,505,503,505,502,170
|
|
20240510,151700,87797825,506,506,506,506,59
|
|
20240510,151600,87767971,506,506,506,506,58
|
|
20240510,151500,87738623,506,503,506,502,387
|
|
20240510,151400,87544034,506,506,506,506,59
|
|
20240510,151300,87514180,507,507,507,507,88
|
|
20240510,151200,87469564,507,507,507,507,59
|
|
20240510,151100,87439651,504,507,507,504,1348
|
|
20240510,151000,86760055,507,507,507,507,58
|
|
20240510,150900,86730649,507,507,507,507,58
|
|
20240510,150800,86701243,507,507,507,507,89
|
|
20240510,150700,86656120,507,507,507,507,61
|
|
20240510,150600,86625193,507,506,507,506,1144
|
|
20240510,150500,86046299,506,506,506,506,1455
|
|
20240510,150400,85310069,506,506,506,506,87
|
|
20240510,150300,85266047,506,506,506,506,1058
|
|
20240510,150200,84730699,506,506,506,506,58
|
|
20240510,150100,84701351,506,506,506,506,58
|
|
20240510,150000,84672003,506,506,506,506,87
|
|
20240510,145900,84627981,505,504,505,504,1277
|
|
20240510,145800,83983373,506,506,506,506,0
|
|
20240510,145700,83983373,506,504,506,504,120
|
|
20240510,145600,83922891,506,506,506,506,0
|
|
20240510,145500,83922891,506,506,506,506,6
|
|
20240510,145400,83919855,504,504,504,504,0
|
|
20240510,145300,83919855,504,504,504,504,4873
|
|
20240510,145200,81463863,506,506,506,506,8
|
|
20240510,145100,81459815,504,504,504,504,400
|
|
20240510,145000,81258215,506,506,506,506,0
|
|
20240510,144900,81258215,506,506,506,506,0
|
|
20240510,144800,81258215,506,506,506,506,0
|
|
20240510,144700,81258215,506,506,506,506,0
|
|
20240510,144600,81258215,506,504,506,504,71
|
|
20240510,144500,81222429,506,506,506,506,300
|
|
20240510,144400,81070629,507,507,507,507,0
|
|
20240510,144300,81070629,507,507,507,507,0
|
|
20240510,144200,81070629,507,507,507,507,0
|
|
20240510,144100,81070629,507,507,507,507,0
|
|
20240510,144000,81070629,507,507,507,507,14
|
|
20240510,143900,81063531,507,507,507,507,0
|
|
20240510,143800,81063531,507,504,507,504,2374
|
|
20240510,143700,79867023,507,505,507,505,1161
|
|
20240510,143600,79279396,507,505,507,505,36
|
|
20240510,143500,79261214,506,506,506,506,0
|
|
20240510,143400,79261214,506,506,506,506,0
|
|
20240510,143300,79261214,506,506,506,506,1
|
|
20240510,143200,79260708,507,507,507,507,0
|
|
20240510,143100,79260708,507,507,507,507,0
|
|
20240510,143000,79260708,507,507,507,507,0
|
|
20240510,142900,79260708,507,506,507,506,2
|
|
20240510,142800,79259695,507,507,507,507,0
|
|
20240510,142700,79259695,507,506,507,506,330
|
|
20240510,142600,79092387,506,506,506,506,0
|
|
20240510,142500,79092387,506,506,506,506,0
|
|
20240510,142400,79092387,506,506,506,506,0
|
|
20240510,142300,79092387,506,506,506,506,0
|
|
20240510,142200,79092387,506,506,506,506,0
|
|
20240510,142100,79092387,506,506,506,506,0
|
|
20240510,142000,79092387,506,506,506,506,0
|
|
20240510,141900,79092387,506,506,506,506,0
|
|
20240510,141800,79092387,506,506,506,506,0
|
|
20240510,141700,79092387,506,506,506,506,0
|
|
20240510,141600,79092387,506,506,506,506,50
|
|
20240510,141500,79067087,507,507,507,507,0
|
|
20240510,141400,79067087,507,507,507,507,0
|
|
20240510,141300,79067087,507,506,507,506,2
|
|
20240510,141200,79066074,504,504,504,504,0
|
|
20240510,141100,79066074,504,504,504,504,0
|
|
20240510,141000,79066074,504,504,504,504,1000
|
|
20240510,140900,78562074,507,507,507,507,0
|
|
20240510,140800,78562074,507,506,507,506,2
|
|
20240510,140700,78561061,504,504,504,504,0
|
|
20240510,140600,78561061,504,504,504,504,334
|
|
20240510,140500,78392725,507,507,507,507,0
|
|
20240510,140400,78392725,507,507,507,507,0
|
|
20240510,140300,78392725,507,506,507,506,34
|
|
20240510,140200,78375489,507,506,507,506,1021
|
|
20240510,140100,77858860,505,504,505,504,16
|
|
20240510,140000,77850781,506,504,506,504,18000
|
|
20240510,135900,68758223,505,505,505,505,0
|
|
20240510,135800,68758223,505,505,505,505,0
|
|
20240510,135700,68758223,505,503,505,503,2
|
|
20240510,135600,68757215,504,503,504,503,300
|
|
20240510,135500,68606016,504,504,504,504,0
|
|
20240510,135400,68606016,504,504,504,504,0
|
|
20240510,135300,68606016,504,504,504,504,0
|
|
20240510,135200,68606016,504,503,504,503,16
|
|
20240510,135100,68597953,504,504,504,504,0
|
|
20240510,135000,68597953,504,503,504,501,9602
|
|
20240510,134900,63783746,505,505,505,505,2
|
|
20240510,134800,63782736,505,505,505,505,0
|
|
20240510,134700,63782736,505,505,505,505,0
|
|
20240510,134600,63782736,505,505,505,505,0
|
|
20240510,134500,63782736,505,505,505,505,2032
|
|
20240510,134400,62756576,505,505,505,505,0
|
|
20240510,134300,62756576,505,505,505,505,190
|
|
20240510,134200,62660626,506,506,506,506,0
|
|
20240510,134100,62660626,506,506,506,506,0
|
|
20240510,134000,62660626,506,506,506,506,0
|
|
20240510,133900,62660626,506,506,506,506,1
|
|
20240510,133800,62660120,505,505,505,505,0
|
|
20240510,133700,62660120,505,503,505,503,3674
|
|
20240510,133600,60806750,505,505,505,505,2
|
|
20240510,133500,60805740,505,505,506,505,2066
|
|
20240510,133400,59762408,506,506,506,506,0
|
|
20240510,133300,59762408,506,506,506,506,0
|
|
20240510,133200,59762408,506,506,506,506,0
|
|
20240510,133100,59762408,506,506,506,506,0
|
|
20240510,133000,59762408,506,506,506,506,0
|
|
20240510,132900,59762408,506,506,506,506,0
|
|
20240510,132800,59762408,506,506,506,506,0
|
|
20240510,132700,59762408,506,506,506,506,0
|
|
20240510,132600,59762408,506,506,506,506,0
|
|
20240510,132500,59762408,506,506,506,506,0
|
|
20240510,132400,59762408,506,505,506,505,2
|
|
20240510,132300,59761397,506,506,506,506,0
|
|
20240510,132200,59761397,506,505,506,505,2
|
|
20240510,132100,59760386,506,506,506,506,0
|
|
20240510,132000,59760386,506,505,506,505,993
|
|
20240510,131900,59257930,503,503,503,503,0
|
|
20240510,131800,59257930,503,503,503,503,0
|
|
20240510,131700,59257930,503,504,504,503,1000
|
|
20240510,131600,58754920,506,506,506,506,0
|
|
20240510,131500,58754920,506,505,508,505,17
|
|
20240510,131400,58746317,508,505,508,505,2
|
|
20240510,131300,58745304,503,503,503,503,392
|
|
20240510,131200,58548128,506,507,507,506,3620
|
|
20240510,131100,56716191,507,508,508,507,45
|
|
20240510,131000,56693366,509,509,509,509,0
|
|
20240510,130900,56693366,509,509,509,509,0
|
|
20240510,130800,56693366,509,509,509,509,0
|
|
20240510,130700,56693366,509,507,509,507,160
|
|
20240510,130600,56612086,507,507,507,507,110
|
|
20240510,130500,56556316,510,510,510,510,0
|
|
20240510,130400,56556316,510,510,510,510,0
|
|
20240510,130300,56556316,510,508,510,508,9440
|
|
20240510,130200,51742798,508,504,508,504,4086
|
|
20240510,130100,49670704,505,504,505,504,2
|
|
20240510,130000,49669695,502,502,502,502,0
|
|
20240510,125900,49669695,502,502,502,502,0
|
|
20240510,125800,49669695,502,502,502,502,11
|
|
20240510,125700,49664173,502,502,502,502,0
|
|
20240510,125600,49664173,502,502,502,502,1
|
|
20240510,125500,49663671,506,504,506,504,3
|
|
20240510,125400,49662156,502,504,505,502,1232
|
|
20240510,125300,49040690,502,502,502,502,0
|
|
20240510,125200,49040690,502,502,502,502,1
|
|
20240510,125100,49040188,505,501,505,501,17087
|
|
20240510,125000,40428186,501,501,501,501,465
|
|
20240510,124900,40195221,501,501,501,501,0
|
|
20240510,124800,40195221,501,500,501,500,180
|
|
20240510,124700,40105141,501,501,501,501,0
|
|
20240510,124600,40105141,501,501,501,501,50
|
|
20240510,124500,40080091,502,497,502,497,88
|
|
20240510,124400,40036210,499,499,499,499,21
|
|
20240510,124300,40025731,499,499,499,499,1
|
|
20240510,124200,40025232,499,499,499,499,1
|
|
20240510,124100,40024733,498,498,498,498,2521
|
|
20240510,124000,38769275,499,499,499,499,0
|
|
20240510,123900,38769275,499,499,499,499,0
|
|
20240510,123800,38769275,499,499,499,499,479
|
|
20240510,123700,38530254,499,499,499,499,1
|
|
20240510,123600,38529755,501,499,502,499,320
|
|
20240510,123500,38369214,501,499,501,499,910
|
|
20240510,123400,37913306,502,498,502,498,6396
|
|
20240510,123300,34708918,498,498,498,498,12
|
|
20240510,123200,34702942,500,500,500,500,0
|
|
20240510,123100,34702942,500,500,500,500,0
|
|
20240510,123000,34702942,500,500,500,500,0
|
|
20240510,122900,34702942,500,498,500,498,6390
|
|
20240510,122800,31507944,500,498,500,498,300
|
|
20240510,122700,31357946,501,498,501,498,2
|
|
20240510,122600,31356947,499,498,501,498,327
|
|
20240510,122500,31193772,499,498,500,498,4960
|
|
20240510,122400,28713871,500,498,500,498,3
|
|
20240510,122300,28712375,497,497,497,497,0
|
|
20240510,122200,28712375,497,497,497,497,1
|
|
20240510,122100,28711878,497,497,497,497,4
|
|
20240510,122000,28709890,498,497,498,497,1235
|
|
20240510,121900,28094863,498,498,498,498,0
|
|
20240510,121800,28094863,498,498,498,498,0
|
|
20240510,121700,28094863,498,498,498,498,0
|
|
20240510,121600,28094863,498,498,498,498,0
|
|
20240510,121500,28094863,498,498,498,498,0
|
|
20240510,121400,28094863,498,498,498,498,0
|
|
20240510,121300,28094863,498,498,498,498,0
|
|
20240510,121200,28094863,498,496,498,496,2
|
|
20240510,121100,28093869,495,495,495,495,0
|
|
20240510,121000,28093869,495,495,495,495,0
|
|
20240510,120900,28093869,495,495,495,495,0
|
|
20240510,120800,28093869,495,495,495,495,0
|
|
20240510,120700,28093869,495,497,498,495,102
|
|
20240510,120600,28043374,498,498,498,498,0
|
|
20240510,120500,28043374,498,498,498,498,0
|
|
20240510,120400,28043374,498,496,498,496,2
|
|
20240510,120300,28042380,497,497,497,497,0
|
|
20240510,120200,28042380,497,495,497,494,103
|
|
20240510,120100,27991443,498,498,498,498,0
|
|
20240510,120000,27991443,498,498,498,498,0
|
|
20240510,115900,27991443,498,498,498,498,0
|
|
20240510,115800,27991443,498,498,498,498,0
|
|
20240510,115700,27991443,498,498,498,498,0
|
|
20240510,115600,27991443,498,498,498,498,0
|
|
20240510,115500,27991443,498,497,498,497,2
|
|
20240510,115400,27990448,498,498,498,498,0
|
|
20240510,115300,27990448,498,497,498,497,2
|
|
20240510,115200,27989453,498,498,498,498,0
|
|
20240510,115100,27989453,498,497,498,497,3
|
|
20240510,115000,27987961,497,497,497,497,0
|
|
20240510,114900,27987961,497,496,497,496,640
|
|
20240510,114800,27669882,497,497,497,497,0
|
|
20240510,114700,27669882,497,497,497,497,0
|
|
20240510,114600,27669882,497,497,497,497,0
|
|
20240510,114500,27669882,497,497,497,497,0
|
|
20240510,114400,27669882,497,497,497,497,0
|
|
20240510,114300,27669882,497,493,497,493,1002
|
|
20240510,114200,27175890,494,494,494,494,0
|
|
20240510,114100,27175890,494,494,494,494,0
|
|
20240510,114000,27175890,494,496,496,494,2142
|
|
20240510,113900,26117335,496,496,496,496,0
|
|
20240510,113800,26117335,496,496,496,496,0
|
|
20240510,113700,26117335,496,496,496,496,0
|
|
20240510,113600,26117335,496,496,496,496,1658
|
|
20240510,113500,25294967,498,498,498,498,0
|
|
20240510,113400,25294967,498,498,498,498,0
|
|
20240510,113300,25294967,498,498,498,498,0
|
|
20240510,113200,25294967,498,498,498,498,0
|
|
20240510,113100,25294967,498,498,498,498,0
|
|
20240510,113000,25294967,498,498,498,498,0
|
|
20240510,112900,25294967,498,498,498,498,0
|
|
20240510,112800,25294967,498,498,498,498,0
|
|
20240510,112700,25294967,498,498,498,498,1
|
|
20240510,112600,25294469,496,498,498,496,310
|
|
20240510,112500,25140689,497,497,497,497,1
|
|
20240510,112400,25140192,498,498,498,498,0
|
|
20240510,112300,25140192,498,498,498,498,0
|
|
20240510,112200,25140192,498,498,498,498,0
|
|
20240510,112100,25140192,498,498,498,498,10
|
|
20240510,112000,25135212,496,496,496,496,720
|
|
20240510,111900,24778092,496,496,496,496,0
|
|
20240510,111800,24778092,496,496,496,496,1
|
|
20240510,111700,24777596,498,498,498,498,0
|
|
20240510,111600,24777596,498,498,498,498,110
|
|
20240510,111500,24722816,498,498,498,498,0
|
|
20240510,111400,24722816,498,498,498,498,0
|
|
20240510,111300,24722816,498,498,498,498,0
|
|
20240510,111200,24722816,498,498,498,498,0
|
|
20240510,111100,24722816,498,498,498,498,680
|
|
20240510,111000,24384176,497,497,497,497,35
|
|
20240510,110900,24366781,497,497,497,497,20
|
|
20240510,110800,24356841,497,497,497,497,0
|
|
20240510,110700,24356841,497,497,497,497,21
|
|
20240510,110600,24346404,497,497,497,497,0
|
|
20240510,110500,24346404,497,497,497,497,3
|
|
20240510,110400,24344913,497,497,497,497,0
|
|
20240510,110300,24344913,497,497,497,497,0
|
|
20240510,110200,24344913,497,497,497,497,20
|
|
20240510,110100,24334973,497,497,497,497,456
|
|
20240510,110000,24108341,498,498,498,498,0
|
|
20240510,105900,24108341,498,498,498,498,0
|
|
20240510,105800,24108341,498,498,498,498,0
|
|
20240510,105700,24108341,498,498,498,498,120
|
|
20240510,105600,24048581,498,498,498,498,0
|
|
20240510,105500,24048581,498,498,498,498,0
|
|
20240510,105400,24048581,498,498,498,498,47
|
|
20240510,105300,24025175,498,498,498,498,0
|
|
20240510,105200,24025175,498,498,498,498,0
|
|
20240510,105100,24025175,498,497,498,497,133
|
|
20240510,105000,23959059,497,497,497,497,309
|
|
20240510,104900,23805486,497,497,497,497,100
|
|
20240510,104800,23755786,497,497,497,497,100
|
|
20240510,104700,23706086,497,497,497,497,101
|
|
20240510,104600,23655889,497,497,497,497,0
|
|
20240510,104500,23655889,497,497,497,497,0
|
|
20240510,104400,23655889,497,497,497,497,0
|
|
20240510,104300,23655889,497,497,497,497,0
|
|
20240510,104200,23655889,497,497,497,497,0
|
|
20240510,104100,23655889,497,497,497,497,0
|
|
20240510,104000,23655889,497,497,497,497,0
|
|
20240510,103900,23655889,497,497,497,497,0
|
|
20240510,103800,23655889,497,497,497,497,1
|
|
20240510,103700,23655392,496,496,496,496,0
|
|
20240510,103600,23655392,496,496,496,496,0
|
|
20240510,103500,23655392,496,496,496,496,401
|
|
20240510,103400,23456496,498,498,498,498,1
|
|
20240510,103300,23455998,497,497,497,497,1
|
|
20240510,103200,23455501,501,501,501,501,0
|
|
20240510,103100,23455501,501,501,501,501,0
|
|
20240510,103000,23455501,501,501,501,501,0
|
|
20240510,102900,23455501,501,501,501,501,0
|
|
20240510,102800,23455501,501,501,501,501,0
|
|
20240510,102700,23455501,501,501,501,501,0
|
|
20240510,102600,23455501,501,501,501,501,0
|
|
20240510,102500,23455501,501,501,501,501,0
|
|
20240510,102400,23455501,501,501,501,501,0
|
|
20240510,102300,23455501,501,501,501,501,0
|
|
20240510,102200,23455501,501,501,501,501,0
|
|
20240510,102100,23455501,501,501,501,501,0
|
|
20240510,102000,23455501,501,501,501,501,0
|
|
20240510,101900,23455501,501,501,501,501,0
|
|
20240510,101800,23455501,501,501,501,501,0
|
|
20240510,101700,23455501,501,501,501,501,0
|
|
20240510,101600,23455501,501,498,501,498,2
|
|
20240510,101500,23454502,500,498,500,498,2
|
|
20240510,101400,23453504,501,501,501,501,0
|
|
20240510,101300,23453504,501,501,501,501,0
|
|
20240510,101200,23453504,501,501,501,501,0
|
|
20240510,101100,23453504,501,497,501,497,4
|
|
20240510,101000,23451508,501,501,501,501,0
|
|
20240510,100900,23451508,501,498,501,497,88
|
|
20240510,100800,23407697,498,496,498,496,4
|
|
20240510,100700,23405711,496,496,496,496,102
|
|
20240510,100600,23355119,496,496,496,496,7
|
|
20240510,100500,23351647,496,497,497,496,17
|
|
20240510,100400,23343200,496,496,496,496,6
|
|
20240510,100300,23340224,496,498,498,496,6
|
|
20240510,100200,23337242,498,498,498,498,3
|
|
20240510,100100,23335748,495,499,499,495,8074
|
|
20240510,100000,19330090,502,502,502,502,0
|
|
20240510,095900,19330090,502,502,502,502,0
|
|
20240510,095800,19330090,502,502,502,502,0
|
|
20240510,095700,19330090,502,501,502,501,2
|
|
20240510,095600,19329087,500,499,502,499,1163
|
|
20240510,095500,18745732,499,499,501,499,10
|
|
20240510,095400,18740740,499,498,499,496,4419
|
|
20240510,095300,16548891,498,501,501,497,5192
|
|
20240510,095200,13967690,499,499,499,499,0
|
|
20240510,095100,13967690,499,499,502,499,10
|
|
20240510,095000,13962685,499,500,500,499,20
|
|
20240510,094900,13952690,502,500,503,499,18
|
|
20240510,094800,13943661,503,498,503,498,213
|
|
20240510,094700,13837350,497,497,497,497,0
|
|
20240510,094600,13837350,497,497,497,497,0
|
|
20240510,094500,13837350,497,498,501,497,39
|
|
20240510,094400,13817930,501,498,501,498,18990
|
|
20240510,094300,4324383,498,498,498,498,0
|
|
20240510,094200,4324383,498,498,498,498,0
|
|
20240510,094100,4324383,498,498,498,498,1
|
|
20240510,094000,4323885,496,496,496,496,3
|
|
20240510,093900,4322397,498,498,498,498,1
|
|
20240510,093800,4321899,496,496,496,496,105
|
|
20240510,093700,4269819,498,498,498,498,4100
|
|
20240510,093600,2228019,496,496,496,496,3
|
|
20240510,093500,2226531,498,497,498,497,4
|
|
20240510,093400,2224542,497,497,497,497,500
|
|
20240510,093300,1976042,497,497,497,497,0
|
|
20240510,093200,1976042,497,497,497,497,0
|
|
20240510,093100,1976042,497,496,497,496,128
|
|
20240510,093000,1912526,495,495,495,495,1700
|
|
20240510,092900,1071026,497,497,497,495,83
|
|
20240510,092800,1029869,497,497,497,497,0
|
|
20240510,092700,1029869,497,497,497,497,1
|
|
20240510,092600,1029372,498,498,498,498,0
|
|
20240510,092500,1029372,498,498,498,498,0
|
|
20240510,092400,1029372,498,496,498,496,49
|
|
20240510,092300,1004972,497,497,497,497,0
|
|
20240510,092200,1004972,497,497,497,497,33
|
|
20240510,092100,988571,498,498,498,498,0
|
|
20240510,092000,988571,498,498,498,498,0
|
|
20240510,091900,988571,498,498,498,498,0
|
|
20240510,091800,988571,498,498,498,498,1
|
|
20240510,091700,988073,497,496,498,496,111
|
|
20240510,091600,932880,498,498,498,498,0
|
|
20240510,091500,932880,498,498,498,498,0
|
|
20240510,091400,932880,498,498,498,498,0
|
|
20240510,091300,932880,498,498,498,498,0
|
|
20240510,091200,932880,498,498,498,498,0
|
|
20240510,091100,932880,498,498,498,498,0
|
|
20240510,091000,932880,498,498,498,498,0
|
|
20240510,090900,932880,498,498,498,498,0
|
|
20240510,090800,932880,498,498,498,498,0
|
|
20240510,090700,932880,498,497,498,497,2
|
|
20240510,090600,931885,494,494,494,494,1
|
|
20240510,090500,931391,500,500,500,500,0
|
|
20240510,090400,931391,500,500,500,500,0
|
|
20240510,090300,931391,500,500,500,500,0
|
|
20240510,090200,931391,500,500,500,500,0
|
|
20240510,090100,931391,500,493,500,493,709
|
|
20240510,090000,581835,491,491,491,491,1185
|