678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201500,332196730,955,955,955,955,2796
|
|
20240809,201400,332196730,955,955,955,955,0
|
|
20240809,201300,332196730,955,955,955,955,0
|
|
20240809,201200,332196730,955,955,955,955,0
|
|
20240809,201100,332196730,955,955,955,955,0
|
|
20240809,201000,332196730,955,955,955,955,0
|
|
20240809,200900,332196730,955,955,955,955,0
|
|
20240809,200800,332196730,955,955,955,955,0
|
|
20240809,200700,332196730,955,955,955,955,0
|
|
20240809,200600,332196730,955,955,955,955,0
|
|
20240809,200500,332196730,955,955,955,955,0
|
|
20240809,200400,332196730,955,955,955,955,0
|
|
20240809,200300,332196730,955,955,955,955,0
|
|
20240809,200200,332196730,955,955,955,955,0
|
|
20240809,200100,332196730,955,955,955,955,0
|
|
20240809,200000,332196730,955,955,955,955,0
|
|
20240809,195900,332196730,955,955,955,955,0
|
|
20240809,195800,332196730,955,955,955,955,0
|
|
20240809,195700,332196730,955,955,955,955,0
|
|
20240809,195600,332196730,955,955,955,955,0
|
|
20240809,195500,332196730,955,955,955,955,0
|
|
20240809,195400,332196730,955,955,955,955,0
|
|
20240809,195300,332196730,955,955,955,955,0
|
|
20240809,195200,332196730,955,955,955,955,0
|
|
20240809,195100,332196730,955,955,955,955,0
|
|
20240809,195000,332196730,955,955,955,955,0
|
|
20240809,194900,332196730,955,955,955,955,0
|
|
20240809,194800,332196730,955,955,955,955,0
|
|
20240809,194700,332196730,955,955,955,955,0
|
|
20240809,194600,332196730,955,955,955,955,0
|
|
20240809,194500,332196730,955,955,955,955,2796
|
|
20240809,194400,332196730,955,955,955,955,0
|
|
20240809,194300,332196730,955,955,955,955,0
|
|
20240809,194200,332196730,955,955,955,955,0
|
|
20240809,194100,332196730,955,955,955,955,0
|
|
20240809,194000,332196730,955,955,955,955,0
|
|
20240809,193900,332196730,955,955,955,955,0
|
|
20240809,193800,332196730,955,955,955,955,0
|
|
20240809,193700,332196730,955,955,955,955,0
|
|
20240809,193600,332196730,955,955,955,955,0
|
|
20240809,193500,332196730,955,955,955,955,0
|
|
20240809,193400,332196730,955,955,955,955,0
|
|
20240809,193300,332196730,955,955,955,955,0
|
|
20240809,193200,332196730,955,955,955,955,0
|
|
20240809,193100,332196730,955,955,955,955,0
|
|
20240809,193000,332196730,955,955,955,955,0
|
|
20240809,192900,332196730,955,955,955,955,0
|
|
20240809,192800,332196730,955,955,955,955,0
|
|
20240809,192700,332196730,955,955,955,955,0
|
|
20240809,192600,332196730,955,955,955,955,0
|
|
20240809,192500,332196730,955,955,955,955,0
|
|
20240809,192400,332196730,955,955,955,955,0
|
|
20240809,192300,332196730,955,955,955,955,0
|
|
20240809,192200,332196730,955,955,955,955,0
|
|
20240809,192100,332196730,955,955,955,955,0
|
|
20240809,192000,332196730,955,955,955,955,0
|
|
20240809,191900,332196730,955,955,955,955,0
|
|
20240809,191800,332196730,955,955,955,955,0
|
|
20240809,191700,332196730,955,955,955,955,0
|
|
20240809,191600,332196730,955,955,955,955,0
|
|
20240809,191500,332196730,955,955,955,955,2796
|
|
20240809,191400,332196730,955,955,955,955,0
|
|
20240809,191300,332196730,955,955,955,955,0
|
|
20240809,191200,332196730,955,955,955,955,0
|
|
20240809,191100,332196730,955,955,955,955,0
|
|
20240809,191000,332196730,955,955,955,955,0
|
|
20240809,190900,332196730,955,955,955,955,0
|
|
20240809,190800,332196730,955,955,955,955,0
|
|
20240809,190700,332196730,955,955,955,955,0
|
|
20240809,190600,332196730,955,955,955,955,0
|
|
20240809,190500,332196730,955,955,955,955,0
|
|
20240809,190400,332196730,955,955,955,955,0
|
|
20240809,190300,332196730,955,955,955,955,0
|
|
20240809,190200,332196730,955,955,955,955,0
|
|
20240809,190100,332196730,955,955,955,955,0
|
|
20240809,190000,332196730,955,955,955,955,0
|
|
20240809,185900,332196730,955,955,955,955,0
|
|
20240809,185800,332196730,955,955,955,955,0
|
|
20240809,185700,332196730,955,955,955,955,0
|
|
20240809,185600,332196730,955,955,955,955,0
|
|
20240809,185500,332196730,955,955,955,955,0
|
|
20240809,185400,332196730,955,955,955,955,0
|
|
20240809,185300,332196730,955,955,955,955,0
|
|
20240809,185200,332196730,955,955,955,955,0
|
|
20240809,185100,332196730,955,955,955,955,0
|
|
20240809,185000,332196730,955,955,955,955,0
|
|
20240809,184900,332196730,955,955,955,955,0
|
|
20240809,184800,332196730,955,955,955,955,0
|
|
20240809,184700,332196730,955,955,955,955,0
|
|
20240809,184600,332196730,955,955,955,955,0
|
|
20240809,184500,332196730,955,955,955,955,2796
|
|
20240809,184400,332196730,955,955,955,955,0
|
|
20240809,184300,332196730,955,955,955,955,0
|
|
20240809,184200,332196730,955,955,955,955,0
|
|
20240809,184100,332196730,955,955,955,955,0
|
|
20240809,184000,332196730,955,955,955,955,0
|
|
20240809,183900,332196730,955,955,955,955,0
|
|
20240809,183800,332196730,955,955,955,955,0
|
|
20240809,183700,332196730,955,955,955,955,0
|
|
20240809,183600,332196730,955,955,955,955,0
|
|
20240809,183500,332196730,955,955,955,955,0
|
|
20240809,183400,332196730,955,955,955,955,0
|
|
20240809,183300,332196730,955,955,955,955,0
|
|
20240809,183200,332196730,955,955,955,955,0
|
|
20240809,183100,332196730,955,955,955,955,0
|
|
20240809,183000,332196730,955,955,955,955,0
|
|
20240809,182900,332196730,955,955,955,955,0
|
|
20240809,182800,332196730,955,955,955,955,0
|
|
20240809,182700,332196730,955,955,955,955,0
|
|
20240809,182600,332196730,955,955,955,955,0
|
|
20240809,182500,332196730,955,955,955,955,0
|
|
20240809,182400,332196730,955,955,955,955,0
|
|
20240809,182300,332196730,955,955,955,955,0
|
|
20240809,182200,332196730,955,955,955,955,0
|
|
20240809,182100,332196730,955,955,955,955,0
|
|
20240809,182000,332196730,955,955,955,955,0
|
|
20240809,181900,332196730,955,955,955,955,0
|
|
20240809,181800,332196730,955,955,955,955,0
|
|
20240809,181700,332196730,955,955,955,955,0
|
|
20240809,181600,332196730,955,955,955,955,0
|
|
20240809,181500,332196730,955,955,955,955,2796
|
|
20240809,181400,332196730,955,955,955,955,0
|
|
20240809,181300,332196730,955,955,955,955,0
|
|
20240809,181200,332196730,955,955,955,955,0
|
|
20240809,181100,332196730,955,955,955,955,0
|
|
20240809,181000,332196730,955,955,955,955,0
|
|
20240809,180900,332196730,955,955,955,955,0
|
|
20240809,180800,332196730,955,955,955,955,0
|
|
20240809,180700,332196730,955,955,955,955,0
|
|
20240809,180600,332196730,955,955,955,955,0
|
|
20240809,180500,332196730,955,955,955,955,0
|
|
20240809,180400,332196730,955,955,955,955,0
|
|
20240809,180300,332196730,955,955,955,955,0
|
|
20240809,180200,332196730,955,955,955,955,0
|
|
20240809,180100,332196730,955,955,955,955,0
|
|
20240809,180000,332196730,955,955,955,955,0
|
|
20240809,175900,332196730,955,955,955,955,0
|
|
20240809,175800,332196730,955,955,955,955,0
|
|
20240809,175700,332196730,955,955,955,955,0
|
|
20240809,175600,332196730,955,955,955,955,0
|
|
20240809,175500,332196730,955,955,955,955,0
|
|
20240809,175400,332196730,955,955,955,955,0
|
|
20240809,175300,332196730,955,955,955,955,0
|
|
20240809,175200,332196730,955,955,955,955,0
|
|
20240809,175100,332196730,955,955,955,955,0
|
|
20240809,175000,332196730,955,955,955,955,0
|
|
20240809,174900,332196730,955,955,955,955,0
|
|
20240809,174800,332196730,955,955,955,955,0
|
|
20240809,174700,332196730,955,955,955,955,0
|
|
20240809,174600,332196730,955,955,955,955,0
|
|
20240809,174500,332196730,955,955,955,955,2796
|
|
20240809,174400,332196730,955,955,955,955,0
|
|
20240809,174300,332196730,955,955,955,955,0
|
|
20240809,174200,332196730,955,955,955,955,0
|
|
20240809,174100,332196730,955,955,955,955,0
|
|
20240809,174000,332196730,955,955,955,955,0
|
|
20240809,173900,332196730,955,955,955,955,0
|
|
20240809,173800,332196730,955,955,955,955,0
|
|
20240809,173700,332196730,955,955,955,955,0
|
|
20240809,173600,332196730,955,955,955,955,0
|
|
20240809,173500,332196730,955,955,955,955,0
|
|
20240809,173400,332196730,955,955,955,955,0
|
|
20240809,173300,332196730,955,955,955,955,0
|
|
20240809,173200,332196730,955,955,955,955,0
|
|
20240809,173100,332196730,955,955,955,955,0
|
|
20240809,173000,332196730,955,955,955,955,0
|
|
20240809,172900,332196730,955,955,955,955,0
|
|
20240809,172800,332196730,955,955,955,955,0
|
|
20240809,172700,332196730,955,955,955,955,0
|
|
20240809,172600,332196730,955,955,955,955,0
|
|
20240809,172500,332196730,955,955,955,955,0
|
|
20240809,172400,332196730,955,955,955,955,0
|
|
20240809,172300,332196730,955,955,955,955,0
|
|
20240809,172200,332196730,955,955,955,955,0
|
|
20240809,172100,332196730,955,955,955,955,0
|
|
20240809,172000,332196730,955,955,955,955,0
|
|
20240809,171900,332196730,955,955,955,955,0
|
|
20240809,171800,332196730,955,955,955,955,0
|
|
20240809,171700,332196730,955,955,955,955,0
|
|
20240809,171600,332196730,955,955,955,955,0
|
|
20240809,171500,332196730,955,955,955,955,2796
|
|
20240809,171400,332196730,955,955,955,955,0
|
|
20240809,171300,332196730,955,955,955,955,0
|
|
20240809,171200,332196730,955,955,955,955,0
|
|
20240809,171100,332196730,955,955,955,955,0
|
|
20240809,171000,332196730,955,955,955,955,0
|
|
20240809,170900,332196730,955,955,955,955,0
|
|
20240809,170800,332196730,955,955,955,955,0
|
|
20240809,170700,332196730,955,955,955,955,0
|
|
20240809,170600,332196730,955,955,955,955,0
|
|
20240809,170500,332196730,955,955,955,955,0
|
|
20240809,170400,332196730,955,955,955,955,0
|
|
20240809,170300,332196730,955,955,955,955,0
|
|
20240809,170200,332196730,955,955,955,955,0
|
|
20240809,170100,332196730,955,955,955,955,0
|
|
20240809,170000,332196730,955,955,955,955,0
|
|
20240809,165900,332196730,955,955,955,955,0
|
|
20240809,165800,332196730,955,955,955,955,0
|
|
20240809,165700,332196730,955,955,955,955,0
|
|
20240809,165600,332196730,955,955,955,955,0
|
|
20240809,165500,332196730,955,955,955,955,0
|
|
20240809,165400,332196730,955,955,955,955,0
|
|
20240809,165300,332196730,955,955,955,955,0
|
|
20240809,165200,332196730,955,955,955,955,0
|
|
20240809,165100,332196730,955,955,955,955,0
|
|
20240809,165000,332196730,955,955,955,955,0
|
|
20240809,164900,332196730,955,955,955,955,0
|
|
20240809,164800,332196730,955,955,955,955,0
|
|
20240809,164700,332196730,955,955,955,955,0
|
|
20240809,164600,332196730,955,955,955,955,0
|
|
20240809,164500,332196730,955,955,955,955,2796
|
|
20240809,164400,332196730,955,955,955,955,0
|
|
20240809,164300,332196730,955,955,955,955,0
|
|
20240809,164200,332196730,955,955,955,955,0
|
|
20240809,164100,332196730,955,955,955,955,0
|
|
20240809,164000,332196730,955,955,955,955,0
|
|
20240809,163900,332196730,955,955,955,955,0
|
|
20240809,163800,332196730,955,955,955,955,0
|
|
20240809,163700,332196730,955,955,955,955,0
|
|
20240809,163600,332196730,955,955,955,955,0
|
|
20240809,163500,332196730,955,955,955,955,0
|
|
20240809,163400,332196730,955,955,955,955,0
|
|
20240809,163300,332196730,955,955,955,955,0
|
|
20240809,163200,332196730,955,955,955,955,0
|
|
20240809,163100,332196730,955,955,955,955,0
|
|
20240809,163000,332196730,955,955,955,955,0
|
|
20240809,162900,332196730,955,955,955,955,0
|
|
20240809,162800,332196730,955,955,955,955,0
|
|
20240809,162700,332196730,955,955,955,955,0
|
|
20240809,162600,332196730,955,955,955,955,0
|
|
20240809,162500,332196730,955,955,955,955,0
|
|
20240809,162400,332196730,955,955,955,955,0
|
|
20240809,162300,332196730,955,955,955,955,0
|
|
20240809,162200,332196730,955,955,955,955,0
|
|
20240809,162100,332196730,955,955,955,955,0
|
|
20240809,162000,332196730,955,955,955,955,0
|
|
20240809,161900,332196730,955,955,955,955,0
|
|
20240809,161800,332196730,955,955,955,955,0
|
|
20240809,161700,332196730,955,955,955,955,0
|
|
20240809,161600,332196730,955,955,955,955,0
|
|
20240809,161500,332196730,955,955,955,955,2796
|
|
20240809,161400,332196730,955,955,955,955,0
|
|
20240809,161300,332196730,955,955,955,955,0
|
|
20240809,161200,332196730,955,955,955,955,0
|
|
20240809,161100,332196730,955,955,955,955,0
|
|
20240809,161000,332196730,955,955,955,955,0
|
|
20240809,160900,332196730,955,955,955,955,0
|
|
20240809,160800,332196730,955,955,955,955,0
|
|
20240809,160700,332196730,955,955,955,955,0
|
|
20240809,160600,332196730,955,955,955,955,0
|
|
20240809,160500,332196730,955,955,955,955,0
|
|
20240809,160400,332196730,955,955,955,955,0
|
|
20240809,160300,332196730,955,955,955,955,0
|
|
20240809,160200,332196730,955,955,955,955,0
|
|
20240809,160100,332196730,955,955,955,955,0
|
|
20240809,160000,332196730,955,955,955,955,0
|
|
20240809,155900,332196730,955,955,955,955,0
|
|
20240809,155800,332196730,955,955,955,955,0
|
|
20240809,155700,332196730,955,955,955,955,0
|
|
20240809,155600,332196730,955,955,955,955,0
|
|
20240809,155500,332196730,955,955,955,955,0
|
|
20240809,155400,332196730,955,955,955,955,0
|
|
20240809,155300,332196730,955,955,955,955,0
|
|
20240809,155200,332196730,955,955,955,955,0
|
|
20240809,155100,332196730,955,955,955,955,0
|
|
20240809,155000,332196730,955,955,955,955,0
|
|
20240809,154900,332196730,955,955,955,955,0
|
|
20240809,154800,332196730,955,955,955,955,0
|
|
20240809,154700,332196730,955,955,955,955,0
|
|
20240809,154600,332196730,955,955,955,955,0
|
|
20240809,154500,332196730,955,955,955,955,2796
|
|
20240809,154400,332196730,955,955,955,955,0
|
|
20240809,154300,332196730,955,955,955,955,0
|
|
20240809,154200,332196730,955,955,955,955,0
|
|
20240809,154100,332196730,955,955,955,955,0
|
|
20240809,154000,332196730,955,955,955,955,0
|
|
20240809,153900,332196730,955,955,955,955,0
|
|
20240809,153800,332196730,955,955,955,955,0
|
|
20240809,153700,332196730,955,955,955,955,0
|
|
20240809,153600,332196730,955,955,955,955,0
|
|
20240809,153500,332196730,955,955,955,955,0
|
|
20240809,153400,332196730,955,955,955,955,0
|
|
20240809,153300,332196730,955,955,955,955,0
|
|
20240809,153200,332196730,955,955,955,955,0
|
|
20240809,153100,332196730,955,955,955,955,0
|
|
20240809,153000,332196730,955,955,955,955,2796
|
|
20240809,152900,329526550,964,964,964,964,0
|
|
20240809,152800,329526550,964,964,964,964,0
|
|
20240809,152700,329526550,964,964,964,964,0
|
|
20240809,152600,329526550,964,964,964,964,0
|
|
20240809,152500,329526550,964,964,964,964,0
|
|
20240809,152400,329526550,964,964,964,964,0
|
|
20240809,152300,329526550,964,964,964,964,0
|
|
20240809,152200,329526550,964,964,964,964,0
|
|
20240809,152100,329526550,964,964,964,964,0
|
|
20240809,152000,329526550,964,964,964,964,0
|
|
20240809,151900,329526550,964,970,970,964,172
|
|
20240809,151800,329360730,964,966,970,964,204
|
|
20240809,151700,329163938,970,970,970,970,53
|
|
20240809,151600,329112528,966,966,966,966,1
|
|
20240809,151500,329111562,970,969,970,969,1000
|
|
20240809,151400,328141582,970,970,970,970,0
|
|
20240809,151300,328141582,970,970,970,970,0
|
|
20240809,151200,328141582,970,970,970,970,0
|
|
20240809,151100,328141582,970,970,970,970,0
|
|
20240809,151000,328141582,970,970,970,970,0
|
|
20240809,150900,328141582,970,967,970,967,2580
|
|
20240809,150800,325641256,967,967,967,967,200
|
|
20240809,150700,325447856,967,967,967,967,0
|
|
20240809,150600,325447856,967,967,967,967,1
|
|
20240809,150500,325446889,965,965,965,965,9
|
|
20240809,150400,325438204,965,967,967,965,3024
|
|
20240809,150300,322519007,967,967,967,967,0
|
|
20240809,150200,322519007,967,967,967,967,1511
|
|
20240809,150100,321057870,968,968,968,968,761
|
|
20240809,150000,320321222,971,971,971,971,0
|
|
20240809,145900,320321222,971,971,971,971,397
|
|
20240809,145800,319935735,971,971,971,971,0
|
|
20240809,145700,319935735,971,971,971,971,0
|
|
20240809,145600,319935735,971,971,971,971,0
|
|
20240809,145500,319935735,971,971,971,971,20
|
|
20240809,145400,319916315,971,971,971,971,0
|
|
20240809,145300,319916315,971,971,971,971,0
|
|
20240809,145200,319916315,971,967,971,967,1424
|
|
20240809,145100,318533632,970,970,970,970,698
|
|
20240809,145000,317856572,970,970,970,970,0
|
|
20240809,144900,317856572,970,970,970,970,0
|
|
20240809,144800,317856572,970,970,970,970,0
|
|
20240809,144700,317856572,970,970,970,970,0
|
|
20240809,144600,317856572,970,970,970,970,0
|
|
20240809,144500,317856572,970,970,970,970,0
|
|
20240809,144400,317856572,970,970,970,970,74
|
|
20240809,144300,317784792,970,970,970,970,0
|
|
20240809,144200,317784792,970,970,970,970,0
|
|
20240809,144100,317784792,970,970,970,970,0
|
|
20240809,144000,317784792,970,970,970,970,0
|
|
20240809,143900,317784792,970,970,970,970,1
|
|
20240809,143800,317783822,970,970,970,970,0
|
|
20240809,143700,317783822,970,970,970,970,1
|
|
20240809,143600,317782852,967,967,967,967,0
|
|
20240809,143500,317782852,967,967,967,967,1944
|
|
20240809,143400,315903004,969,969,969,969,0
|
|
20240809,143300,315903004,969,969,969,969,0
|
|
20240809,143200,315903004,969,969,969,969,10
|
|
20240809,143100,315893314,970,970,970,970,0
|
|
20240809,143000,315893314,970,970,970,970,106
|
|
20240809,142900,315790494,971,971,971,971,0
|
|
20240809,142800,315790494,971,971,971,971,0
|
|
20240809,142700,315790494,971,971,971,971,0
|
|
20240809,142600,315790494,971,971,971,971,0
|
|
20240809,142500,315790494,971,971,971,971,10
|
|
20240809,142400,315780784,971,971,971,971,10
|
|
20240809,142300,315771074,972,972,972,972,0
|
|
20240809,142200,315771074,972,972,972,972,0
|
|
20240809,142100,315771074,972,972,972,972,0
|
|
20240809,142000,315771074,972,972,972,972,0
|
|
20240809,141900,315771074,972,972,972,972,0
|
|
20240809,141800,315771074,972,972,972,972,0
|
|
20240809,141700,315771074,972,972,972,972,0
|
|
20240809,141600,315771074,972,972,972,972,0
|
|
20240809,141500,315771074,972,972,972,972,0
|
|
20240809,141400,315771074,972,972,972,972,0
|
|
20240809,141300,315771074,972,972,972,972,0
|
|
20240809,141200,315771074,972,972,972,972,30
|
|
20240809,141100,315741914,969,969,969,969,0
|
|
20240809,141000,315741914,969,969,969,969,0
|
|
20240809,140900,315741914,969,969,969,969,260
|
|
20240809,140800,315489974,970,974,974,970,6600
|
|
20240809,140700,309078834,978,978,978,978,0
|
|
20240809,140600,309078834,978,978,978,978,0
|
|
20240809,140500,309078834,978,978,978,978,0
|
|
20240809,140400,309078834,978,978,978,978,0
|
|
20240809,140300,309078834,978,978,978,978,0
|
|
20240809,140200,309078834,978,978,978,978,0
|
|
20240809,140100,309078834,978,978,978,978,0
|
|
20240809,140000,309078834,978,978,978,978,0
|
|
20240809,135900,309078834,978,978,978,978,0
|
|
20240809,135800,309078834,978,978,978,978,0
|
|
20240809,135700,309078834,978,978,978,978,0
|
|
20240809,135600,309078834,978,978,978,978,0
|
|
20240809,135500,309078834,978,978,978,978,0
|
|
20240809,135400,309078834,978,978,978,978,0
|
|
20240809,135300,309078834,978,978,978,978,0
|
|
20240809,135200,309078834,978,978,978,978,0
|
|
20240809,135100,309078834,978,978,978,978,0
|
|
20240809,135000,309078834,978,978,978,978,0
|
|
20240809,134900,309078834,978,978,978,978,0
|
|
20240809,134800,309078834,978,978,978,978,0
|
|
20240809,134700,309078834,978,978,978,978,0
|
|
20240809,134600,309078834,978,978,978,978,0
|
|
20240809,134500,309078834,978,978,978,978,0
|
|
20240809,134400,309078834,978,978,978,978,0
|
|
20240809,134300,309078834,978,978,978,978,0
|
|
20240809,134200,309078834,978,978,978,978,0
|
|
20240809,134100,309078834,978,978,978,978,100
|
|
20240809,134000,308981034,978,978,978,978,0
|
|
20240809,133900,308981034,978,978,978,978,0
|
|
20240809,133800,308981034,978,978,978,978,0
|
|
20240809,133700,308981034,978,978,978,978,10
|
|
20240809,133600,308971254,973,973,973,973,0
|
|
20240809,133500,308971254,973,973,973,973,0
|
|
20240809,133400,308971254,973,973,973,973,0
|
|
20240809,133300,308971254,973,973,973,973,0
|
|
20240809,133200,308971254,973,973,973,973,0
|
|
20240809,133100,308971254,973,978,978,973,534
|
|
20240809,133000,308451172,979,979,979,979,10
|
|
20240809,132900,308441382,980,980,980,980,0
|
|
20240809,132800,308441382,980,980,980,980,0
|
|
20240809,132700,308441382,980,980,980,980,0
|
|
20240809,132600,308441382,980,980,980,980,0
|
|
20240809,132500,308441382,980,980,980,980,0
|
|
20240809,132400,308441382,980,980,980,980,0
|
|
20240809,132300,308441382,980,980,980,980,13
|
|
20240809,132200,308428642,980,980,980,980,0
|
|
20240809,132100,308428642,980,978,980,973,5001
|
|
20240809,132000,303548963,980,980,980,980,0
|
|
20240809,131900,303548963,980,980,980,980,1
|
|
20240809,131800,303547983,980,980,980,980,0
|
|
20240809,131700,303547983,980,980,980,980,3
|
|
20240809,131600,303545043,980,980,980,980,0
|
|
20240809,131500,303545043,980,980,980,980,0
|
|
20240809,131400,303545043,980,980,980,980,0
|
|
20240809,131300,303545043,980,980,980,980,0
|
|
20240809,131200,303545043,980,980,980,980,3
|
|
20240809,131100,303542103,980,980,980,980,0
|
|
20240809,131000,303542103,980,980,980,980,0
|
|
20240809,130900,303542103,980,980,980,980,0
|
|
20240809,130800,303542103,980,980,980,980,0
|
|
20240809,130700,303542103,980,980,980,980,0
|
|
20240809,130600,303542103,980,980,980,980,0
|
|
20240809,130500,303542103,980,980,980,980,50
|
|
20240809,130400,303493103,980,980,980,980,916
|
|
20240809,130300,302595423,980,980,980,980,0
|
|
20240809,130200,302595423,980,980,980,980,0
|
|
20240809,130100,302595423,980,980,980,980,200
|
|
20240809,130000,302399423,980,980,980,980,0
|
|
20240809,125900,302399423,980,980,980,980,0
|
|
20240809,125800,302399423,980,980,980,980,0
|
|
20240809,125700,302399423,980,980,980,980,110
|
|
20240809,125600,302291623,980,980,980,980,150
|
|
20240809,125500,302144623,981,981,981,981,1
|
|
20240809,125400,302143642,982,982,982,982,400
|
|
20240809,125300,301750842,982,982,982,982,60
|
|
20240809,125200,301691922,982,982,982,982,0
|
|
20240809,125100,301691922,982,982,982,982,3
|
|
20240809,125000,301688976,982,982,982,982,50
|
|
20240809,124900,301639876,982,982,982,982,0
|
|
20240809,124800,301639876,982,982,982,982,1075
|
|
20240809,124700,300584226,982,982,982,982,0
|
|
20240809,124600,300584226,982,982,982,982,0
|
|
20240809,124500,300584226,982,983,983,982,15
|
|
20240809,124400,300569491,982,982,982,982,920
|
|
20240809,124300,299666051,982,982,982,982,0
|
|
20240809,124200,299666051,982,982,982,982,1578
|
|
20240809,124100,298116455,982,982,982,982,5
|
|
20240809,124000,298111545,980,980,980,980,0
|
|
20240809,123900,298111545,980,980,980,980,2000
|
|
20240809,123800,296151545,980,980,980,980,2000
|
|
20240809,123700,294191545,980,979,980,979,3756
|
|
20240809,123600,290514087,979,979,979,979,0
|
|
20240809,123500,290514087,979,979,979,979,0
|
|
20240809,123400,290514087,979,979,979,979,0
|
|
20240809,123300,290514087,979,979,979,979,0
|
|
20240809,123200,290514087,979,979,979,979,1500
|
|
20240809,123100,289045587,979,979,979,979,0
|
|
20240809,123000,289045587,979,979,979,979,0
|
|
20240809,122900,289045587,979,979,979,979,1
|
|
20240809,122800,289044608,979,979,979,979,0
|
|
20240809,122700,289044608,979,978,979,978,2
|
|
20240809,122600,289042651,979,979,979,979,0
|
|
20240809,122500,289042651,979,979,979,979,0
|
|
20240809,122400,289042651,979,979,979,979,0
|
|
20240809,122300,289042651,979,979,979,979,0
|
|
20240809,122200,289042651,979,979,979,979,1
|
|
20240809,122100,289041672,976,976,976,976,0
|
|
20240809,122000,289041672,976,976,976,976,0
|
|
20240809,121900,289041672,976,976,976,976,0
|
|
20240809,121800,289041672,976,976,976,976,0
|
|
20240809,121700,289041672,976,976,976,976,0
|
|
20240809,121600,289041672,976,976,976,976,0
|
|
20240809,121500,289041672,976,976,976,976,0
|
|
20240809,121400,289041672,976,976,976,976,0
|
|
20240809,121300,289041672,976,976,976,976,0
|
|
20240809,121200,289041672,976,979,979,976,103
|
|
20240809,121100,288940844,979,979,979,979,0
|
|
20240809,121000,288940844,979,979,979,979,0
|
|
20240809,120900,288940844,979,979,979,979,0
|
|
20240809,120800,288940844,979,979,979,979,0
|
|
20240809,120700,288940844,979,979,979,979,1
|
|
20240809,120600,288939865,976,976,976,976,0
|
|
20240809,120500,288939865,976,976,976,976,0
|
|
20240809,120400,288939865,976,976,976,976,0
|
|
20240809,120300,288939865,976,976,976,976,0
|
|
20240809,120200,288939865,976,976,976,976,0
|
|
20240809,120100,288939865,976,976,976,976,0
|
|
20240809,120000,288939865,976,976,976,976,0
|
|
20240809,115900,288939865,976,976,976,976,0
|
|
20240809,115800,288939865,976,976,976,976,0
|
|
20240809,115700,288939865,976,976,976,976,0
|
|
20240809,115600,288939865,976,976,976,976,0
|
|
20240809,115500,288939865,976,976,976,976,3
|
|
20240809,115400,288936937,975,975,975,975,0
|
|
20240809,115300,288936937,975,975,975,975,0
|
|
20240809,115200,288936937,975,975,975,975,0
|
|
20240809,115100,288936937,975,975,975,975,0
|
|
20240809,115000,288936937,975,978,978,975,4402
|
|
20240809,114900,284640920,977,977,977,977,0
|
|
20240809,114800,284640920,977,977,977,977,3
|
|
20240809,114700,284637989,977,977,977,977,0
|
|
20240809,114600,284637989,977,977,977,977,0
|
|
20240809,114500,284637989,977,977,977,977,0
|
|
20240809,114400,284637989,977,977,977,977,0
|
|
20240809,114300,284637989,977,977,977,977,3
|
|
20240809,114200,284635058,978,978,978,978,0
|
|
20240809,114100,284635058,978,977,978,977,421
|
|
20240809,114000,284223485,975,975,975,975,0
|
|
20240809,113900,284223485,975,976,976,975,1005
|
|
20240809,113800,283242761,976,976,976,976,0
|
|
20240809,113700,283242761,976,976,976,976,3
|
|
20240809,113600,283239833,976,976,976,976,0
|
|
20240809,113500,283239833,976,976,976,976,0
|
|
20240809,113400,283239833,976,976,976,976,0
|
|
20240809,113300,283239833,976,976,976,976,0
|
|
20240809,113200,283239833,976,976,976,976,3
|
|
20240809,113100,283236905,976,976,976,976,420
|
|
20240809,113000,282826985,976,976,976,976,10
|
|
20240809,112900,282817225,975,975,975,975,0
|
|
20240809,112800,282817225,975,975,975,975,1500
|
|
20240809,112700,281354725,976,976,976,976,9
|
|
20240809,112600,281345941,975,976,976,975,342
|
|
20240809,112500,281012152,976,976,976,976,0
|
|
20240809,112400,281012152,976,976,976,976,0
|
|
20240809,112300,281012152,976,976,976,976,4
|
|
20240809,112200,281008248,976,976,976,976,0
|
|
20240809,112100,281008248,976,976,976,976,150
|
|
20240809,112000,280861848,976,976,976,976,3
|
|
20240809,111900,280858920,977,977,977,977,0
|
|
20240809,111800,280858920,977,977,977,977,50
|
|
20240809,111700,280810070,977,977,977,977,85
|
|
20240809,111600,280727025,977,977,977,977,0
|
|
20240809,111500,280727025,977,977,977,977,8
|
|
20240809,111400,280719209,975,975,975,975,3
|
|
20240809,111300,280716284,975,975,975,975,0
|
|
20240809,111200,280716284,975,975,975,975,0
|
|
20240809,111100,280716284,975,975,975,975,0
|
|
20240809,111000,280716284,975,975,975,975,0
|
|
20240809,110900,280716284,975,975,975,975,3
|
|
20240809,110800,280713359,975,975,975,975,0
|
|
20240809,110700,280713359,975,975,975,975,0
|
|
20240809,110600,280713359,975,975,975,975,99
|
|
20240809,110500,280616834,975,975,975,975,0
|
|
20240809,110400,280616834,975,975,975,975,12
|
|
20240809,110300,280605134,973,973,973,973,3
|
|
20240809,110200,280602215,973,973,973,973,0
|
|
20240809,110100,280602215,973,973,973,973,0
|
|
20240809,110000,280602215,973,973,973,973,0
|
|
20240809,105900,280602215,973,973,973,973,0
|
|
20240809,105800,280602215,973,973,973,973,3
|
|
20240809,105700,280599296,977,977,977,977,0
|
|
20240809,105600,280599296,977,977,977,977,0
|
|
20240809,105500,280599296,977,977,977,977,1
|
|
20240809,105400,280598319,971,971,971,971,0
|
|
20240809,105300,280598319,971,971,971,971,0
|
|
20240809,105200,280598319,971,971,971,971,3
|
|
20240809,105100,280595406,970,970,970,970,0
|
|
20240809,105000,280595406,970,970,970,970,0
|
|
20240809,104900,280595406,970,970,970,970,0
|
|
20240809,104800,280595406,970,970,970,970,0
|
|
20240809,104700,280595406,970,971,971,970,15
|
|
20240809,104600,280580847,971,977,977,971,13
|
|
20240809,104500,280568164,977,977,977,977,0
|
|
20240809,104400,280568164,977,977,977,977,0
|
|
20240809,104300,280568164,977,971,977,971,4
|
|
20240809,104200,280564270,970,970,970,970,2
|
|
20240809,104100,280562330,970,970,970,970,1
|
|
20240809,104000,280561360,971,971,971,971,3
|
|
20240809,103900,280558447,973,973,973,973,0
|
|
20240809,103800,280558447,973,973,973,973,80
|
|
20240809,103700,280480607,973,973,973,973,1
|
|
20240809,103600,280479634,970,976,976,970,4000
|
|
20240809,103500,276595720,976,976,976,976,3
|
|
20240809,103400,276592792,983,983,983,983,0
|
|
20240809,103300,276592792,983,983,983,983,5
|
|
20240809,103200,276587877,976,976,976,976,5
|
|
20240809,103100,276582997,984,983,984,983,50
|
|
20240809,103000,276533812,986,986,988,978,142
|
|
20240809,102900,276393894,980,986,987,980,39
|
|
20240809,102800,276355479,987,986,988,986,161
|
|
20240809,102700,276196578,984,981,984,981,5074
|
|
20240809,102600,271208783,983,976,984,975,1258
|
|
20240809,102500,269980926,975,975,975,975,385
|
|
20240809,102400,269605551,974,975,975,970,4488
|
|
20240809,102300,265229849,975,974,975,974,2000
|
|
20240809,102200,263279864,975,975,975,975,0
|
|
20240809,102100,263279864,975,975,975,975,173
|
|
20240809,102000,263111189,975,974,975,974,20
|
|
20240809,101900,263091707,970,970,970,970,35
|
|
20240809,101800,263057757,970,970,970,970,5
|
|
20240809,101700,263052907,976,976,976,976,0
|
|
20240809,101600,263052907,976,972,976,972,60
|
|
20240809,101500,262994571,970,972,972,970,586
|
|
20240809,101400,262424981,972,972,972,972,5
|
|
20240809,101300,262420121,975,975,976,975,12
|
|
20240809,101200,262408420,972,975,976,972,1033
|
|
20240809,101100,261400636,977,977,977,977,0
|
|
20240809,101000,261400636,977,977,977,977,10
|
|
20240809,100900,261390866,977,977,977,977,0
|
|
20240809,100800,261390866,977,978,979,977,654
|
|
20240809,100700,260751863,977,968,977,968,2402
|
|
20240809,100600,258407134,974,964,974,964,286
|
|
20240809,100500,258130262,960,963,963,960,300
|
|
20240809,100400,257841690,964,964,964,964,2
|
|
20240809,100300,257839762,964,960,964,960,1330
|
|
20240809,100200,256559553,960,960,960,960,1163
|
|
20240809,100100,255443073,960,963,963,960,1426
|
|
20240809,100000,254074077,960,963,963,960,167
|
|
20240809,095900,253913736,963,963,964,963,801
|
|
20240809,095800,253142370,963,963,963,963,37
|
|
20240809,095700,253106739,963,963,963,963,35
|
|
20240809,095600,253073034,963,964,964,955,15
|
|
20240809,095500,253058607,960,960,960,960,200
|
|
20240809,095400,252866607,960,960,960,960,0
|
|
20240809,095300,252866607,960,961,961,960,633
|
|
20240809,095200,252258831,963,963,963,963,1174
|
|
20240809,095100,251128269,975,975,975,975,1
|
|
20240809,095000,251127294,965,978,978,965,7266
|
|
20240809,094900,244112339,978,978,978,978,2
|
|
20240809,094800,244110383,965,965,965,965,216
|
|
20240809,094700,243901943,965,979,985,965,475
|
|
20240809,094600,243441238,980,963,999,963,5240
|
|
20240809,094500,238367322,962,954,962,954,3057
|
|
20240809,094400,235433537,951,951,951,951,3
|
|
20240809,094300,235430684,954,954,954,954,62
|
|
20240809,094200,235371536,951,951,951,951,0
|
|
20240809,094100,235371536,951,951,951,951,100
|
|
20240809,094000,235276436,950,950,950,950,0
|
|
20240809,093900,235276436,950,950,950,950,0
|
|
20240809,093800,235276436,950,950,950,950,475
|
|
20240809,093700,234825186,950,950,950,950,20
|
|
20240809,093600,234806186,950,954,954,950,520
|
|
20240809,093500,234311883,950,950,950,950,0
|
|
20240809,093400,234311883,950,950,950,950,320
|
|
20240809,093300,234007883,954,951,954,950,1553
|
|
20240809,093200,232531892,956,956,956,956,0
|
|
20240809,093100,232531892,956,956,956,956,320
|
|
20240809,093000,232225972,956,956,956,956,300
|
|
20240809,092900,231939172,956,956,956,956,0
|
|
20240809,092800,231939172,956,952,956,952,1000
|
|
20240809,092700,230985595,952,956,956,952,1382
|
|
20240809,092600,229667393,956,956,956,956,200
|
|
20240809,092500,229476193,957,957,957,957,1722
|
|
20240809,092400,227828239,958,959,959,958,602
|
|
20240809,092300,227251521,960,952,960,952,3893
|
|
20240809,092200,223532105,952,947,952,947,1500
|
|
20240809,092100,222108303,948,945,948,945,212
|
|
20240809,092000,221907960,945,945,945,945,1176
|
|
20240809,091900,220796640,945,944,948,944,2818
|
|
20240809,091800,218134387,944,944,944,944,1500
|
|
20240809,091700,216718387,945,945,945,945,300
|
|
20240809,091600,216434887,945,945,945,941,2699
|
|
20240809,091500,213884348,945,950,950,940,11124
|
|
20240809,091400,203418598,953,954,954,940,15243
|
|
20240809,091300,189040165,953,953,958,953,3705
|
|
20240809,091200,185509287,953,960,960,953,1010
|
|
20240809,091100,184545918,960,952,960,952,4143
|
|
20240809,091000,180585306,953,950,953,950,3256
|
|
20240809,090900,177489531,950,947,950,944,3228
|
|
20240809,090800,174439291,946,946,946,946,500
|
|
20240809,090700,173966291,946,946,953,946,3580
|
|
20240809,090600,170572195,941,942,944,941,7300
|
|
20240809,090500,163696495,940,940,942,939,5236
|
|
20240809,090400,158771920,940,939,940,937,1816
|
|
20240809,090300,157068339,938,940,940,938,6621
|
|
20240809,090200,150848061,937,935,947,934,20001
|
|
20240809,090100,132038210,936,930,936,923,21811
|
|
20240809,090000,111706844,930,937,948,930,119235
|