580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183700,34567669,466,466,466,466,2328
|
|
20240905,183600,34567669,466,466,466,466,0
|
|
20240905,183500,34567669,466,466,466,466,0
|
|
20240905,183400,34567669,466,466,466,466,0
|
|
20240905,183300,34567669,466,466,466,466,0
|
|
20240905,183200,34567669,466,466,466,466,0
|
|
20240905,183100,34567669,466,466,466,466,0
|
|
20240905,183000,34567669,466,466,466,466,0
|
|
20240905,182900,34567669,466,466,466,466,0
|
|
20240905,182800,34567669,466,466,466,466,0
|
|
20240905,182700,34567669,466,466,466,466,0
|
|
20240905,182600,34567669,466,466,466,466,0
|
|
20240905,182500,34567669,466,466,466,466,0
|
|
20240905,182400,34567669,466,466,466,466,0
|
|
20240905,182300,34567669,466,466,466,466,0
|
|
20240905,182200,34567669,466,466,466,466,0
|
|
20240905,182100,34567669,466,466,466,466,0
|
|
20240905,182000,34567669,466,466,466,466,0
|
|
20240905,181900,34567669,466,466,466,466,0
|
|
20240905,181800,34567669,466,466,466,466,0
|
|
20240905,181700,34567669,466,466,466,466,0
|
|
20240905,181600,34567669,466,466,466,466,0
|
|
20240905,181500,34567669,466,466,466,466,0
|
|
20240905,181400,34567669,466,466,466,466,0
|
|
20240905,181300,34567669,466,466,466,466,0
|
|
20240905,181200,34567669,466,466,466,466,0
|
|
20240905,181100,34567669,466,466,466,466,0
|
|
20240905,181000,34567669,466,466,466,466,0
|
|
20240905,180900,34567669,466,466,466,466,0
|
|
20240905,180800,34567669,466,466,466,466,0
|
|
20240905,180700,34567669,466,466,466,466,2328
|
|
20240905,180600,34567669,466,466,466,466,0
|
|
20240905,180500,34567669,466,466,466,466,0
|
|
20240905,180400,34567669,466,466,466,466,0
|
|
20240905,180300,34567669,466,466,466,466,0
|
|
20240905,180200,34567669,466,466,466,466,0
|
|
20240905,180100,34567669,466,466,466,466,0
|
|
20240905,180000,34567669,466,466,466,466,0
|
|
20240905,175900,34567669,466,466,466,466,0
|
|
20240905,175800,34567669,466,466,466,466,0
|
|
20240905,175700,34567669,466,466,466,466,0
|
|
20240905,175600,34567669,466,466,466,466,0
|
|
20240905,175500,34567669,466,466,466,466,0
|
|
20240905,175400,34567669,466,466,466,466,0
|
|
20240905,175300,34567669,466,466,466,466,0
|
|
20240905,175200,34567669,466,466,466,466,0
|
|
20240905,175100,34567669,466,466,466,466,0
|
|
20240905,175000,34567669,466,466,466,466,0
|
|
20240905,174900,34567669,466,466,466,466,0
|
|
20240905,174800,34567669,466,466,466,466,0
|
|
20240905,174700,34567669,466,466,466,466,0
|
|
20240905,174600,34567669,466,466,466,466,0
|
|
20240905,174500,34567669,466,466,466,466,0
|
|
20240905,174400,34567669,466,466,466,466,0
|
|
20240905,174300,34567669,466,466,466,466,0
|
|
20240905,174200,34567669,466,466,466,466,0
|
|
20240905,174100,34567669,466,466,466,466,0
|
|
20240905,174000,34567669,466,466,466,466,0
|
|
20240905,173900,34567669,466,466,466,466,0
|
|
20240905,173800,34567669,466,466,466,466,0
|
|
20240905,173700,34567669,466,466,466,466,2328
|
|
20240905,173600,34567669,466,466,466,466,0
|
|
20240905,173500,34567669,466,466,466,466,0
|
|
20240905,173400,34567669,466,466,466,466,0
|
|
20240905,173300,34567669,466,466,466,466,0
|
|
20240905,173200,34567669,466,466,466,466,0
|
|
20240905,173100,34567669,466,466,466,466,0
|
|
20240905,173000,34567669,466,466,466,466,0
|
|
20240905,172900,34567669,466,466,466,466,0
|
|
20240905,172800,34567669,466,466,466,466,0
|
|
20240905,172700,34567669,466,466,466,466,0
|
|
20240905,172600,34567669,466,466,466,466,0
|
|
20240905,172500,34567669,466,466,466,466,0
|
|
20240905,172400,34567669,466,466,466,466,0
|
|
20240905,172300,34567669,466,466,466,466,0
|
|
20240905,172200,34567669,466,466,466,466,0
|
|
20240905,172100,34567669,466,466,466,466,0
|
|
20240905,172000,34567669,466,466,466,466,0
|
|
20240905,171900,34567669,466,466,466,466,0
|
|
20240905,171800,34567669,466,466,466,466,0
|
|
20240905,171700,34567669,466,466,466,466,0
|
|
20240905,171600,34567669,466,466,466,466,0
|
|
20240905,171500,34567669,466,466,466,466,0
|
|
20240905,171400,34567669,466,466,466,466,0
|
|
20240905,171300,34567669,466,466,466,466,0
|
|
20240905,171200,34567669,466,466,466,466,0
|
|
20240905,171100,34567669,466,466,466,466,0
|
|
20240905,171000,34567669,466,466,466,466,0
|
|
20240905,170900,34567669,466,466,466,466,0
|
|
20240905,170800,34567669,466,466,466,466,0
|
|
20240905,170700,34567669,466,466,466,466,2328
|
|
20240905,170600,34567669,466,466,466,466,0
|
|
20240905,170500,34567669,466,466,466,466,0
|
|
20240905,170400,34567669,466,466,466,466,0
|
|
20240905,170300,34567669,466,466,466,466,0
|
|
20240905,170200,34567669,466,466,466,466,0
|
|
20240905,170100,34567669,466,466,466,466,0
|
|
20240905,170000,34567669,466,466,466,466,0
|
|
20240905,165900,34567669,466,466,466,466,0
|
|
20240905,165800,34567669,466,466,466,466,0
|
|
20240905,165700,34567669,466,466,466,466,0
|
|
20240905,165600,34567669,466,466,466,466,0
|
|
20240905,165500,34567669,466,466,466,466,0
|
|
20240905,165400,34567669,466,466,466,466,0
|
|
20240905,165300,34567669,466,466,466,466,0
|
|
20240905,165200,34567669,466,466,466,466,0
|
|
20240905,165100,34567669,466,466,466,466,0
|
|
20240905,165000,34567669,466,466,466,466,0
|
|
20240905,164900,34567669,466,466,466,466,0
|
|
20240905,164800,34567669,466,466,466,466,0
|
|
20240905,164700,34567669,466,466,466,466,0
|
|
20240905,164600,34567669,466,466,466,466,0
|
|
20240905,164500,34567669,466,466,466,466,0
|
|
20240905,164400,34567669,466,466,466,466,0
|
|
20240905,164300,34567669,466,466,466,466,0
|
|
20240905,164200,34567669,466,466,466,466,0
|
|
20240905,164100,34567669,466,466,466,466,0
|
|
20240905,164000,34567669,466,466,466,466,0
|
|
20240905,163900,34567669,466,466,466,466,0
|
|
20240905,163800,34567669,466,466,466,466,0
|
|
20240905,163700,34567669,466,466,466,466,2328
|
|
20240905,163600,34567669,466,466,466,466,0
|
|
20240905,163500,34567669,466,466,466,466,0
|
|
20240905,163400,34567669,466,466,466,466,0
|
|
20240905,163300,34567669,466,466,466,466,0
|
|
20240905,163200,34567669,466,466,466,466,0
|
|
20240905,163100,34567669,466,466,466,466,0
|
|
20240905,163000,34567669,466,466,466,466,0
|
|
20240905,162900,34567669,466,466,466,466,0
|
|
20240905,162800,34567669,466,466,466,466,0
|
|
20240905,162700,34567669,466,466,466,466,0
|
|
20240905,162600,34567669,466,466,466,466,0
|
|
20240905,162500,34567669,466,466,466,466,0
|
|
20240905,162400,34567669,466,466,466,466,0
|
|
20240905,162300,34567669,466,466,466,466,0
|
|
20240905,162200,34567669,466,466,466,466,0
|
|
20240905,162100,34567669,466,466,466,466,0
|
|
20240905,162000,34567669,466,466,466,466,0
|
|
20240905,161900,34567669,466,466,466,466,0
|
|
20240905,161800,34567669,466,466,466,466,0
|
|
20240905,161700,34567669,466,466,466,466,0
|
|
20240905,161600,34567669,466,466,466,466,0
|
|
20240905,161500,34567669,466,466,466,466,0
|
|
20240905,161400,34567669,466,466,466,466,0
|
|
20240905,161300,34567669,466,466,466,466,0
|
|
20240905,161200,34567669,466,466,466,466,0
|
|
20240905,161100,34567669,466,466,466,466,0
|
|
20240905,161000,34567669,466,466,466,466,0
|
|
20240905,160900,34567669,466,466,466,466,0
|
|
20240905,160800,34567669,466,466,466,466,0
|
|
20240905,160700,34567669,466,466,466,466,2328
|
|
20240905,160600,34567669,466,466,466,466,0
|
|
20240905,160500,34567669,466,466,466,466,0
|
|
20240905,160400,34567669,466,466,466,466,0
|
|
20240905,160300,34567669,466,466,466,466,0
|
|
20240905,160200,34567669,466,466,466,466,0
|
|
20240905,160100,34567669,466,466,466,466,0
|
|
20240905,160000,34567669,466,466,466,466,0
|
|
20240905,155900,34567669,466,466,466,466,0
|
|
20240905,155800,34567669,466,466,466,466,0
|
|
20240905,155700,34567669,466,466,466,466,0
|
|
20240905,155600,34567669,466,466,466,466,0
|
|
20240905,155500,34567669,466,466,466,466,0
|
|
20240905,155400,34567669,466,466,466,466,0
|
|
20240905,155300,34567669,466,466,466,466,0
|
|
20240905,155200,34567669,466,466,466,466,0
|
|
20240905,155100,34567669,466,466,466,466,0
|
|
20240905,155000,34567669,466,466,466,466,0
|
|
20240905,154900,34567669,466,466,466,466,0
|
|
20240905,154800,34567669,466,466,466,466,0
|
|
20240905,154700,34567669,466,466,466,466,0
|
|
20240905,154600,34567669,466,466,466,466,0
|
|
20240905,154500,34567669,466,466,466,466,0
|
|
20240905,154400,34567669,466,466,466,466,0
|
|
20240905,154300,34567669,466,466,466,466,0
|
|
20240905,154200,34567669,466,466,466,466,0
|
|
20240905,154100,34567669,466,466,466,466,0
|
|
20240905,154000,34567669,466,466,466,466,0
|
|
20240905,153900,34567669,466,466,466,466,0
|
|
20240905,153800,34567669,466,466,466,466,0
|
|
20240905,153700,34567669,466,466,466,466,2328
|
|
20240905,153600,34567669,466,466,466,466,0
|
|
20240905,153500,34567669,466,466,466,466,0
|
|
20240905,153400,34567669,466,466,466,466,0
|
|
20240905,153300,34567669,466,466,466,466,0
|
|
20240905,153200,34567669,466,466,466,466,0
|
|
20240905,153100,34567669,466,466,466,466,0
|
|
20240905,153000,34567669,466,466,466,466,2328
|
|
20240905,152900,33482821,470,470,470,470,0
|
|
20240905,152800,33482821,470,470,470,470,0
|
|
20240905,152700,33482821,470,470,470,470,0
|
|
20240905,152600,33482821,470,470,470,470,0
|
|
20240905,152500,33482821,470,470,470,470,0
|
|
20240905,152400,33482821,470,470,470,470,0
|
|
20240905,152300,33482821,470,470,470,470,0
|
|
20240905,152200,33482821,470,470,470,470,0
|
|
20240905,152100,33482821,470,470,470,470,0
|
|
20240905,152000,33482821,470,470,470,470,0
|
|
20240905,151900,33482821,470,470,470,470,0
|
|
20240905,151800,33482821,470,470,470,470,0
|
|
20240905,151700,33482821,470,468,470,468,45
|
|
20240905,151600,33461701,468,468,468,468,2280
|
|
20240905,151500,32394661,470,470,470,470,0
|
|
20240905,151400,32394661,470,470,470,470,0
|
|
20240905,151300,32394661,470,470,470,470,0
|
|
20240905,151200,32394661,470,470,470,470,2
|
|
20240905,151100,32393721,470,470,470,470,0
|
|
20240905,151000,32393721,470,470,470,470,0
|
|
20240905,150900,32393721,470,470,470,470,0
|
|
20240905,150800,32393721,470,470,470,470,0
|
|
20240905,150700,32393721,470,470,470,470,9
|
|
20240905,150600,32389491,470,470,470,470,8
|
|
20240905,150500,32385731,470,470,470,470,0
|
|
20240905,150400,32385731,470,470,470,470,0
|
|
20240905,150300,32385731,470,470,470,470,0
|
|
20240905,150200,32385731,470,470,470,470,0
|
|
20240905,150100,32385731,470,470,470,470,0
|
|
20240905,150000,32385731,470,470,470,470,0
|
|
20240905,145900,32385731,470,470,470,470,100
|
|
20240905,145800,32338731,467,467,467,467,0
|
|
20240905,145700,32338731,467,467,467,467,0
|
|
20240905,145600,32338731,467,467,467,467,0
|
|
20240905,145500,32338731,467,467,467,467,0
|
|
20240905,145400,32338731,467,467,467,467,0
|
|
20240905,145300,32338731,467,467,467,467,0
|
|
20240905,145200,32338731,467,467,467,467,0
|
|
20240905,145100,32338731,467,467,467,467,0
|
|
20240905,145000,32338731,467,467,467,467,0
|
|
20240905,144900,32338731,467,467,467,467,87
|
|
20240905,144800,32298102,466,466,466,466,0
|
|
20240905,144700,32298102,466,466,466,466,0
|
|
20240905,144600,32298102,466,466,466,466,0
|
|
20240905,144500,32298102,466,466,466,466,0
|
|
20240905,144400,32298102,466,466,466,466,0
|
|
20240905,144300,32298102,466,466,466,466,1
|
|
20240905,144200,32297636,470,470,470,470,10
|
|
20240905,144100,32292936,470,470,470,470,0
|
|
20240905,144000,32292936,470,470,470,470,5
|
|
20240905,143900,32290586,471,471,471,471,50
|
|
20240905,143800,32267036,466,466,466,466,437
|
|
20240905,143700,32063394,470,469,470,469,1000
|
|
20240905,143600,31593830,469,469,469,469,0
|
|
20240905,143500,31593830,469,468,469,468,100
|
|
20240905,143400,31547007,466,466,466,466,0
|
|
20240905,143300,31547007,466,466,466,466,0
|
|
20240905,143200,31547007,466,466,466,466,1006
|
|
20240905,143100,31078211,463,463,463,463,452
|
|
20240905,143000,30868935,466,466,466,466,0
|
|
20240905,142900,30868935,466,466,466,466,0
|
|
20240905,142800,30868935,466,466,466,466,1
|
|
20240905,142700,30868469,466,466,466,466,0
|
|
20240905,142600,30868469,466,466,466,466,20
|
|
20240905,142500,30859149,466,466,466,466,0
|
|
20240905,142400,30859149,466,466,466,466,0
|
|
20240905,142300,30859149,466,466,466,466,8
|
|
20240905,142200,30855421,466,466,466,466,0
|
|
20240905,142100,30855421,466,466,466,466,0
|
|
20240905,142000,30855421,466,466,466,466,0
|
|
20240905,141900,30855421,466,466,466,466,0
|
|
20240905,141800,30855421,466,466,466,466,0
|
|
20240905,141700,30855421,466,466,466,466,0
|
|
20240905,141600,30855421,466,466,466,466,3
|
|
20240905,141500,30854023,466,466,466,466,0
|
|
20240905,141400,30854023,466,466,466,466,0
|
|
20240905,141300,30854023,466,466,466,466,0
|
|
20240905,141200,30854023,466,466,466,466,0
|
|
20240905,141100,30854023,466,466,466,466,220
|
|
20240905,141000,30751503,468,468,468,468,0
|
|
20240905,140900,30751503,468,468,468,468,0
|
|
20240905,140800,30751503,468,468,468,468,0
|
|
20240905,140700,30751503,468,468,468,468,0
|
|
20240905,140600,30751503,468,468,468,468,0
|
|
20240905,140500,30751503,468,464,468,464,270
|
|
20240905,140400,30626195,463,463,463,463,0
|
|
20240905,140300,30626195,463,463,463,463,83
|
|
20240905,140200,30587766,462,462,462,462,0
|
|
20240905,140100,30587766,462,463,463,462,133
|
|
20240905,140000,30526217,463,463,463,463,129
|
|
20240905,135900,30466490,464,464,464,464,50
|
|
20240905,135800,30443290,464,464,464,464,0
|
|
20240905,135700,30443290,464,464,464,464,150
|
|
20240905,135600,30373690,464,464,464,464,0
|
|
20240905,135500,30373690,464,464,464,464,50
|
|
20240905,135400,30350490,464,464,464,464,0
|
|
20240905,135300,30350490,464,464,464,464,50
|
|
20240905,135200,30327290,464,464,464,464,0
|
|
20240905,135100,30327290,464,464,464,464,0
|
|
20240905,135000,30327290,464,464,464,464,10
|
|
20240905,134900,30322650,462,462,462,462,0
|
|
20240905,134800,30322650,462,462,462,462,0
|
|
20240905,134700,30322650,462,463,463,462,499
|
|
20240905,134600,30091987,462,462,462,462,0
|
|
20240905,134500,30091987,462,462,462,462,0
|
|
20240905,134400,30091987,462,462,462,462,0
|
|
20240905,134300,30091987,462,462,462,462,0
|
|
20240905,134200,30091987,462,462,462,462,0
|
|
20240905,134100,30091987,462,462,462,462,0
|
|
20240905,134000,30091987,462,462,462,462,0
|
|
20240905,133900,30091987,462,462,462,462,0
|
|
20240905,133800,30091987,462,462,462,462,0
|
|
20240905,133700,30091987,462,462,462,462,0
|
|
20240905,133600,30091987,462,465,465,462,1256
|
|
20240905,133500,29510705,468,468,468,468,0
|
|
20240905,133400,29510705,468,468,468,468,0
|
|
20240905,133300,29510705,468,468,468,468,0
|
|
20240905,133200,29510705,468,468,468,468,0
|
|
20240905,133100,29510705,468,468,468,468,0
|
|
20240905,133000,29510705,468,468,468,468,30
|
|
20240905,132900,29496665,465,465,465,465,400
|
|
20240905,132800,29310665,468,468,468,468,0
|
|
20240905,132700,29310665,468,468,468,468,0
|
|
20240905,132600,29310665,468,468,468,468,0
|
|
20240905,132500,29310665,468,468,468,468,0
|
|
20240905,132400,29310665,468,468,468,468,0
|
|
20240905,132300,29310665,468,468,468,468,0
|
|
20240905,132200,29310665,468,468,468,468,1
|
|
20240905,132100,29310197,468,468,468,468,0
|
|
20240905,132000,29310197,468,468,468,468,0
|
|
20240905,131900,29310197,468,468,468,468,0
|
|
20240905,131800,29310197,468,468,468,468,0
|
|
20240905,131700,29310197,468,468,468,468,0
|
|
20240905,131600,29310197,468,468,468,468,0
|
|
20240905,131500,29310197,468,468,468,468,30
|
|
20240905,131400,29296157,463,463,463,463,0
|
|
20240905,131300,29296157,463,463,463,463,0
|
|
20240905,131200,29296157,463,463,463,463,0
|
|
20240905,131100,29296157,463,463,463,463,0
|
|
20240905,131000,29296157,463,463,463,463,0
|
|
20240905,130900,29296157,463,463,463,463,0
|
|
20240905,130800,29296157,463,463,463,463,0
|
|
20240905,130700,29296157,463,463,463,463,907
|
|
20240905,130600,28876216,463,463,463,463,100
|
|
20240905,130500,28829916,463,463,463,463,60
|
|
20240905,130400,28802136,463,462,463,462,168
|
|
20240905,130300,28724419,463,463,463,463,60
|
|
20240905,130200,28696639,462,462,462,462,0
|
|
20240905,130100,28696639,462,463,463,462,90
|
|
20240905,130000,28654999,462,462,462,462,620
|
|
20240905,125900,28368559,463,463,463,463,60
|
|
20240905,125800,28340779,463,463,463,463,20
|
|
20240905,125700,28331519,463,463,463,463,60
|
|
20240905,125600,28303739,462,462,462,462,29
|
|
20240905,125500,28290341,463,463,463,463,60
|
|
20240905,125400,28262561,463,463,463,463,0
|
|
20240905,125300,28262561,463,463,463,463,0
|
|
20240905,125200,28262561,463,461,463,461,240
|
|
20240905,125100,28151681,462,462,462,462,310
|
|
20240905,125000,28008461,464,464,464,464,20
|
|
20240905,124900,27999181,463,463,463,463,0
|
|
20240905,124800,27999181,463,463,463,463,0
|
|
20240905,124700,27999181,463,463,463,463,15
|
|
20240905,124600,27992236,462,462,462,462,0
|
|
20240905,124500,27992236,462,462,462,462,0
|
|
20240905,124400,27992236,462,462,462,462,0
|
|
20240905,124300,27992236,462,462,462,462,0
|
|
20240905,124200,27992236,462,462,462,462,0
|
|
20240905,124100,27992236,462,462,462,462,1000
|
|
20240905,124000,27530236,462,462,462,462,0
|
|
20240905,123900,27530236,462,462,462,462,0
|
|
20240905,123800,27530236,462,462,462,462,0
|
|
20240905,123700,27530236,462,462,462,462,0
|
|
20240905,123600,27530236,462,464,464,462,320
|
|
20240905,123500,27382026,464,464,464,464,178
|
|
20240905,123400,27299434,463,463,463,463,0
|
|
20240905,123300,27299434,463,463,463,463,30
|
|
20240905,123200,27285544,464,464,464,464,0
|
|
20240905,123100,27285544,464,464,464,464,2
|
|
20240905,123000,27284616,465,465,465,465,0
|
|
20240905,122900,27284616,465,465,465,465,0
|
|
20240905,122800,27284616,465,465,465,465,0
|
|
20240905,122700,27284616,465,462,465,462,240
|
|
20240905,122600,27173376,466,466,466,466,0
|
|
20240905,122500,27173376,466,466,466,466,0
|
|
20240905,122400,27173376,466,466,466,466,0
|
|
20240905,122300,27173376,466,466,466,466,0
|
|
20240905,122200,27173376,466,466,466,466,63
|
|
20240905,122100,27144018,468,468,468,468,0
|
|
20240905,122000,27144018,468,468,468,468,0
|
|
20240905,121900,27144018,468,468,468,468,0
|
|
20240905,121800,27144018,468,464,468,460,2608
|
|
20240905,121700,25934581,464,465,465,464,91
|
|
20240905,121600,25892297,464,465,465,464,40
|
|
20240905,121500,25873727,465,465,465,465,102
|
|
20240905,121400,25826297,465,465,465,465,255
|
|
20240905,121300,25707722,465,465,465,465,1144
|
|
20240905,121200,25175762,465,465,465,465,0
|
|
20240905,121100,25175762,465,466,466,465,699
|
|
20240905,121000,24850058,467,467,467,467,0
|
|
20240905,120900,24850058,467,467,467,467,0
|
|
20240905,120800,24850058,467,467,467,467,30
|
|
20240905,120700,24836048,467,467,467,467,0
|
|
20240905,120600,24836048,467,467,467,467,0
|
|
20240905,120500,24836048,467,467,467,467,0
|
|
20240905,120400,24836048,467,467,467,467,0
|
|
20240905,120300,24836048,467,467,467,467,0
|
|
20240905,120200,24836048,467,467,467,467,0
|
|
20240905,120100,24836048,467,467,467,467,0
|
|
20240905,120000,24836048,467,468,468,467,2270
|
|
20240905,115900,23775948,468,468,468,468,50
|
|
20240905,115800,23752548,467,467,467,467,29
|
|
20240905,115700,23739005,467,467,467,467,382
|
|
20240905,115600,23560611,467,467,467,467,0
|
|
20240905,115500,23560611,467,467,467,467,29
|
|
20240905,115400,23547068,468,468,468,468,0
|
|
20240905,115300,23547068,468,468,468,468,650
|
|
20240905,115200,23242868,468,468,468,468,1
|
|
20240905,115100,23242400,468,468,468,468,50
|
|
20240905,115000,23219000,467,467,467,467,0
|
|
20240905,114900,23219000,467,468,468,467,1050
|
|
20240905,114800,22728600,468,468,468,468,0
|
|
20240905,114700,22728600,468,468,468,468,50
|
|
20240905,114600,22705200,467,467,467,467,29
|
|
20240905,114500,22691657,468,468,468,468,50
|
|
20240905,114400,22668257,467,467,467,467,0
|
|
20240905,114300,22668257,467,468,468,467,139
|
|
20240905,114200,22603294,468,468,468,468,0
|
|
20240905,114100,22603294,468,468,468,468,50
|
|
20240905,114000,22579894,468,468,468,468,0
|
|
20240905,113900,22579894,468,468,468,468,50
|
|
20240905,113800,22556494,468,468,468,468,1
|
|
20240905,113700,22556026,468,468,468,468,51
|
|
20240905,113600,22532158,468,468,468,468,171
|
|
20240905,113500,22452130,468,468,468,468,52
|
|
20240905,113400,22427794,468,468,468,468,500
|
|
20240905,113300,22193794,468,468,468,468,60
|
|
20240905,113200,22165714,468,468,468,468,13
|
|
20240905,113100,22159630,468,468,468,468,1320
|
|
20240905,113000,21541870,467,467,467,467,120
|
|
20240905,112900,21485830,468,468,468,468,50
|
|
20240905,112800,21462430,468,468,468,468,0
|
|
20240905,112700,21462430,468,468,468,468,50
|
|
20240905,112600,21439030,467,468,468,467,70
|
|
20240905,112500,21406300,468,467,468,467,90
|
|
20240905,112400,21364210,468,468,468,468,200
|
|
20240905,112300,21270610,468,468,468,468,150
|
|
20240905,112200,21200410,468,468,468,468,0
|
|
20240905,112100,21200410,468,468,468,468,20562
|
|
20240905,112000,11577394,469,469,469,469,603
|
|
20240905,111900,11294587,470,470,470,470,50
|
|
20240905,111800,11271087,469,469,469,469,30
|
|
20240905,111700,11257017,470,470,470,470,50
|
|
20240905,111600,11233517,470,470,470,470,1019
|
|
20240905,111500,10754587,471,471,471,471,50
|
|
20240905,111400,10731037,471,471,471,471,10
|
|
20240905,111300,10726327,471,471,471,471,50
|
|
20240905,111200,10702777,471,471,471,471,1583
|
|
20240905,111100,9957184,471,471,471,471,30
|
|
20240905,111000,9943054,471,471,471,471,0
|
|
20240905,110900,9943054,471,471,471,471,0
|
|
20240905,110800,9943054,471,471,471,471,0
|
|
20240905,110700,9943054,471,471,471,471,0
|
|
20240905,110600,9943054,471,471,471,471,30
|
|
20240905,110500,9928924,472,472,472,472,50
|
|
20240905,110400,9905324,471,471,471,471,0
|
|
20240905,110300,9905324,471,471,471,471,0
|
|
20240905,110200,9905324,471,472,472,471,44
|
|
20240905,110100,9884586,472,472,472,472,50
|
|
20240905,110000,9860986,472,472,472,472,0
|
|
20240905,105900,9860986,472,472,472,472,50
|
|
20240905,105800,9837386,472,472,472,472,0
|
|
20240905,105700,9837386,472,472,472,472,54
|
|
20240905,105600,9811898,471,471,471,471,29
|
|
20240905,105500,9798239,472,472,472,472,50
|
|
20240905,105400,9774639,472,472,472,472,1
|
|
20240905,105300,9774167,472,472,472,472,50
|
|
20240905,105200,9750567,471,471,471,471,0
|
|
20240905,105100,9750567,471,472,472,471,79
|
|
20240905,105000,9713308,472,472,472,472,0
|
|
20240905,104900,9713308,472,472,472,472,124
|
|
20240905,104800,9654780,473,473,473,473,0
|
|
20240905,104700,9654780,473,473,473,473,0
|
|
20240905,104600,9654780,473,473,473,473,0
|
|
20240905,104500,9654780,473,473,473,473,0
|
|
20240905,104400,9654780,473,473,473,473,0
|
|
20240905,104300,9654780,473,473,473,473,3944
|
|
20240905,104200,7789268,475,475,475,475,0
|
|
20240905,104100,7789268,475,475,475,475,0
|
|
20240905,104000,7789268,475,475,475,475,2394
|
|
20240905,103900,6652118,476,476,476,476,0
|
|
20240905,103800,6652118,476,476,476,476,0
|
|
20240905,103700,6652118,476,476,476,476,0
|
|
20240905,103600,6652118,476,476,476,476,0
|
|
20240905,103500,6652118,476,476,476,476,0
|
|
20240905,103400,6652118,476,476,476,476,0
|
|
20240905,103300,6652118,476,476,476,476,50
|
|
20240905,103200,6628318,475,475,475,475,30
|
|
20240905,103100,6614068,476,476,476,476,50
|
|
20240905,103000,6590268,475,475,475,475,0
|
|
20240905,102900,6590268,475,477,477,475,384
|
|
20240905,102800,6407668,476,476,476,476,100
|
|
20240905,102700,6360068,477,477,477,477,0
|
|
20240905,102600,6360068,477,477,477,477,0
|
|
20240905,102500,6360068,477,477,477,477,100
|
|
20240905,102400,6312368,475,475,475,475,0
|
|
20240905,102300,6312368,475,475,475,475,0
|
|
20240905,102200,6312368,475,475,475,475,3426
|
|
20240905,102100,4685018,475,475,475,475,50
|
|
20240905,102000,4661268,475,475,475,475,0
|
|
20240905,101900,4661268,475,474,475,474,100
|
|
20240905,101800,4613818,475,474,475,474,3823
|
|
20240905,101700,2799526,474,474,474,474,50
|
|
20240905,101600,2775826,473,473,473,473,0
|
|
20240905,101500,2775826,473,474,474,473,191
|
|
20240905,101400,2685426,474,474,474,474,4
|
|
20240905,101300,2683530,474,474,474,474,57
|
|
20240905,101200,2656512,474,474,474,474,0
|
|
20240905,101100,2656512,474,474,474,474,199
|
|
20240905,101000,2562186,473,473,473,473,0
|
|
20240905,100900,2562186,473,473,473,473,922
|
|
20240905,100800,2126080,473,473,473,473,0
|
|
20240905,100700,2126080,473,473,473,473,105
|
|
20240905,100600,2076415,473,473,473,473,0
|
|
20240905,100500,2076415,473,471,473,471,454
|
|
20240905,100400,1862579,471,471,471,471,0
|
|
20240905,100300,1862579,471,471,471,471,0
|
|
20240905,100200,1862579,471,471,471,471,0
|
|
20240905,100100,1862579,471,471,471,471,0
|
|
20240905,100000,1862579,471,471,471,471,0
|
|
20240905,095900,1862579,471,471,471,471,0
|
|
20240905,095800,1862579,471,471,471,471,0
|
|
20240905,095700,1862579,471,471,471,471,0
|
|
20240905,095600,1862579,471,471,471,471,0
|
|
20240905,095500,1862579,471,471,471,471,0
|
|
20240905,095400,1862579,471,471,471,471,0
|
|
20240905,095300,1862579,471,471,471,471,0
|
|
20240905,095200,1862579,471,471,471,471,0
|
|
20240905,095100,1862579,471,471,471,471,11
|
|
20240905,095000,1857398,473,473,473,473,0
|
|
20240905,094900,1857398,473,473,473,473,0
|
|
20240905,094800,1857398,473,473,473,473,2
|
|
20240905,094700,1856452,473,473,473,473,0
|
|
20240905,094600,1856452,473,473,473,473,0
|
|
20240905,094500,1856452,473,473,473,473,112
|
|
20240905,094400,1803476,473,473,473,473,0
|
|
20240905,094300,1803476,473,473,473,473,0
|
|
20240905,094200,1803476,473,473,473,473,2
|
|
20240905,094100,1802530,473,473,473,473,0
|
|
20240905,094000,1802530,473,473,473,473,0
|
|
20240905,093900,1802530,473,473,473,473,0
|
|
20240905,093800,1802530,473,473,473,473,0
|
|
20240905,093700,1802530,473,473,473,473,16
|
|
20240905,093600,1794962,473,473,473,473,5
|
|
20240905,093500,1792597,473,473,473,473,0
|
|
20240905,093400,1792597,473,473,473,473,12
|
|
20240905,093300,1786921,473,473,473,473,39
|
|
20240905,093200,1768474,473,473,473,473,21
|
|
20240905,093100,1758541,473,473,473,473,110
|
|
20240905,093000,1706511,473,473,473,473,0
|
|
20240905,092900,1706511,473,473,473,473,20
|
|
20240905,092800,1697051,468,468,468,468,1322
|
|
20240905,092700,1078355,467,470,470,467,800
|
|
20240905,092600,702752,470,470,470,470,0
|
|
20240905,092500,702752,470,472,472,470,1027
|
|
20240905,092400,219610,475,475,475,475,0
|
|
20240905,092300,219610,475,475,475,475,0
|
|
20240905,092200,219610,475,475,475,475,0
|
|
20240905,092100,219610,475,475,475,475,100
|
|
20240905,092000,172110,475,475,475,475,0
|
|
20240905,091900,172110,475,475,475,475,0
|
|
20240905,091800,172110,475,475,475,475,52
|
|
20240905,091700,147410,475,475,475,475,0
|
|
20240905,091600,147410,475,475,475,475,0
|
|
20240905,091500,147410,475,475,475,475,23
|
|
20240905,091400,136485,475,475,475,475,0
|
|
20240905,091300,136485,475,475,475,475,0
|
|
20240905,091200,136485,475,474,475,474,3
|
|
20240905,091100,135061,472,472,472,472,1
|
|
20240905,091000,134589,475,475,475,475,0
|
|
20240905,090900,134589,475,475,475,475,0
|
|
20240905,090800,134589,475,475,475,475,0
|
|
20240905,090700,134589,475,475,475,475,0
|
|
20240905,090600,134589,475,472,475,472,57
|
|
20240905,090500,107616,472,472,472,472,0
|
|
20240905,090400,107616,472,472,472,472,0
|
|
20240905,090300,107616,472,472,472,472,0
|
|
20240905,090200,107616,472,472,472,472,0
|
|
20240905,090100,107616,472,472,472,472,0
|
|
20240905,090000,107616,472,472,472,472,228
|