613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,191000,4495054105,11760,11760,11760,11760,9827
|
|
20250806,190900,4495054105,11760,11760,11760,11760,0
|
|
20250806,190800,4495054105,11760,11760,11760,11760,0
|
|
20250806,190700,4495054105,11760,11760,11760,11760,0
|
|
20250806,190600,4495054105,11760,11760,11760,11760,0
|
|
20250806,190500,4495054105,11760,11760,11760,11760,0
|
|
20250806,190400,4495054105,11760,11760,11760,11760,0
|
|
20250806,190300,4495054105,11760,11760,11760,11760,0
|
|
20250806,190200,4495054105,11760,11760,11760,11760,0
|
|
20250806,190100,4495054105,11760,11760,11760,11760,0
|
|
20250806,190000,4495054105,11760,11760,11760,11760,0
|
|
20250806,185900,4495054105,11760,11760,11760,11760,0
|
|
20250806,185800,4495054105,11760,11760,11760,11760,0
|
|
20250806,185700,4495054105,11760,11760,11760,11760,0
|
|
20250806,185600,4495054105,11760,11760,11760,11760,0
|
|
20250806,185500,4495054105,11760,11760,11760,11760,0
|
|
20250806,185400,4495054105,11760,11760,11760,11760,0
|
|
20250806,185300,4495054105,11760,11760,11760,11760,0
|
|
20250806,185200,4495054105,11760,11760,11760,11760,0
|
|
20250806,185100,4495054105,11760,11760,11760,11760,0
|
|
20250806,185000,4495054105,11760,11760,11760,11760,0
|
|
20250806,184900,4495054105,11760,11760,11760,11760,0
|
|
20250806,184800,4495054105,11760,11760,11760,11760,0
|
|
20250806,184700,4495054105,11760,11760,11760,11760,0
|
|
20250806,184600,4495054105,11760,11760,11760,11760,0
|
|
20250806,184500,4495054105,11760,11760,11760,11760,0
|
|
20250806,184400,4495054105,11760,11760,11760,11760,0
|
|
20250806,184300,4495054105,11760,11760,11760,11760,0
|
|
20250806,184200,4495054105,11760,11760,11760,11760,0
|
|
20250806,184100,4495054105,11760,11760,11760,11760,0
|
|
20250806,184000,4495054105,11760,11760,11760,11760,9827
|
|
20250806,183900,4495054105,11760,11760,11760,11760,0
|
|
20250806,183800,4495054105,11760,11760,11760,11760,0
|
|
20250806,183700,4495054105,11760,11760,11760,11760,0
|
|
20250806,183600,4495054105,11760,11760,11760,11760,0
|
|
20250806,183500,4495054105,11760,11760,11760,11760,0
|
|
20250806,183400,4495054105,11760,11760,11760,11760,0
|
|
20250806,183300,4495054105,11760,11760,11760,11760,0
|
|
20250806,183200,4495054105,11760,11760,11760,11760,0
|
|
20250806,183100,4495054105,11760,11760,11760,11760,0
|
|
20250806,183000,4495054105,11760,11760,11760,11760,0
|
|
20250806,182900,4495054105,11760,11760,11760,11760,0
|
|
20250806,182800,4495054105,11760,11760,11760,11760,0
|
|
20250806,182700,4495054105,11760,11760,11760,11760,0
|
|
20250806,182600,4495054105,11760,11760,11760,11760,0
|
|
20250806,182500,4495054105,11760,11760,11760,11760,0
|
|
20250806,182400,4495054105,11760,11760,11760,11760,0
|
|
20250806,182300,4495054105,11760,11760,11760,11760,0
|
|
20250806,182200,4495054105,11760,11760,11760,11760,0
|
|
20250806,182100,4495054105,11760,11760,11760,11760,0
|
|
20250806,182000,4495054105,11760,11760,11760,11760,0
|
|
20250806,181900,4495054105,11760,11760,11760,11760,0
|
|
20250806,181800,4495054105,11760,11760,11760,11760,0
|
|
20250806,181700,4495054105,11760,11760,11760,11760,0
|
|
20250806,181600,4495054105,11760,11760,11760,11760,0
|
|
20250806,181500,4495054105,11760,11760,11760,11760,0
|
|
20250806,181400,4495054105,11760,11760,11760,11760,0
|
|
20250806,181300,4495054105,11760,11760,11760,11760,0
|
|
20250806,181200,4495054105,11760,11760,11760,11760,0
|
|
20250806,181100,4495054105,11760,11760,11760,11760,0
|
|
20250806,181000,4495054105,11760,11760,11760,11760,9827
|
|
20250806,180900,4495054105,11760,11760,11760,11760,0
|
|
20250806,180800,4495054105,11760,11760,11760,11760,0
|
|
20250806,180700,4495054105,11760,11760,11760,11760,0
|
|
20250806,180600,4495054105,11760,11760,11760,11760,0
|
|
20250806,180500,4495054105,11760,11760,11760,11760,0
|
|
20250806,180400,4495054105,11760,11760,11760,11760,0
|
|
20250806,180300,4495054105,11760,11760,11760,11760,0
|
|
20250806,180200,4495054105,11760,11760,11760,11760,0
|
|
20250806,180100,4495054105,11760,11760,11760,11760,0
|
|
20250806,180000,4495054105,11760,11760,11760,11760,0
|
|
20250806,175900,4495054105,11760,11760,11760,11760,0
|
|
20250806,175800,4495054105,11760,11760,11760,11760,0
|
|
20250806,175700,4495054105,11760,11760,11760,11760,0
|
|
20250806,175600,4495054105,11760,11760,11760,11760,0
|
|
20250806,175500,4495054105,11760,11760,11760,11760,0
|
|
20250806,175400,4495054105,11760,11760,11760,11760,0
|
|
20250806,175300,4495054105,11760,11760,11760,11760,0
|
|
20250806,175200,4495054105,11760,11760,11760,11760,0
|
|
20250806,175100,4495054105,11760,11760,11760,11760,0
|
|
20250806,175000,4495054105,11760,11760,11760,11760,0
|
|
20250806,174900,4495054105,11760,11760,11760,11760,0
|
|
20250806,174800,4495054105,11760,11760,11760,11760,0
|
|
20250806,174700,4495054105,11760,11760,11760,11760,0
|
|
20250806,174600,4495054105,11760,11760,11760,11760,0
|
|
20250806,174500,4495054105,11760,11760,11760,11760,0
|
|
20250806,174400,4495054105,11760,11760,11760,11760,0
|
|
20250806,174300,4495054105,11760,11760,11760,11760,0
|
|
20250806,174200,4495054105,11760,11760,11760,11760,0
|
|
20250806,174100,4495054105,11760,11760,11760,11760,0
|
|
20250806,174000,4495054105,11760,11760,11760,11760,9827
|
|
20250806,173900,4495054105,11760,11760,11760,11760,0
|
|
20250806,173800,4495054105,11760,11760,11760,11760,0
|
|
20250806,173700,4495054105,11760,11760,11760,11760,0
|
|
20250806,173600,4495054105,11760,11760,11760,11760,0
|
|
20250806,173500,4495054105,11760,11760,11760,11760,0
|
|
20250806,173400,4495054105,11760,11760,11760,11760,0
|
|
20250806,173300,4495054105,11760,11760,11760,11760,0
|
|
20250806,173200,4495054105,11760,11760,11760,11760,0
|
|
20250806,173100,4495054105,11760,11760,11760,11760,0
|
|
20250806,173000,4495054105,11760,11760,11760,11760,0
|
|
20250806,172900,4495054105,11760,11760,11760,11760,0
|
|
20250806,172800,4495054105,11760,11760,11760,11760,0
|
|
20250806,172700,4495054105,11760,11760,11760,11760,0
|
|
20250806,172600,4495054105,11760,11760,11760,11760,0
|
|
20250806,172500,4495054105,11760,11760,11760,11760,0
|
|
20250806,172400,4495054105,11760,11760,11760,11760,0
|
|
20250806,172300,4495054105,11760,11760,11760,11760,0
|
|
20250806,172200,4495054105,11760,11760,11760,11760,0
|
|
20250806,172100,4495054105,11760,11760,11760,11760,0
|
|
20250806,172000,4495054105,11760,11760,11760,11760,0
|
|
20250806,171900,4495054105,11760,11760,11760,11760,0
|
|
20250806,171800,4495054105,11760,11760,11760,11760,0
|
|
20250806,171700,4495054105,11760,11760,11760,11760,0
|
|
20250806,171600,4495054105,11760,11760,11760,11760,0
|
|
20250806,171500,4495054105,11760,11760,11760,11760,0
|
|
20250806,171400,4495054105,11760,11760,11760,11760,0
|
|
20250806,171300,4495054105,11760,11760,11760,11760,0
|
|
20250806,171200,4495054105,11760,11760,11760,11760,0
|
|
20250806,171100,4495054105,11760,11760,11760,11760,0
|
|
20250806,171000,4495054105,11760,11760,11760,11760,9827
|
|
20250806,170900,4495054105,11760,11760,11760,11760,0
|
|
20250806,170800,4495054105,11760,11760,11760,11760,0
|
|
20250806,170700,4495054105,11760,11760,11760,11760,0
|
|
20250806,170600,4495054105,11760,11760,11760,11760,0
|
|
20250806,170500,4495054105,11760,11760,11760,11760,0
|
|
20250806,170400,4495054105,11760,11760,11760,11760,0
|
|
20250806,170300,4495054105,11760,11760,11760,11760,0
|
|
20250806,170200,4495054105,11760,11760,11760,11760,0
|
|
20250806,170100,4495054105,11760,11760,11760,11760,0
|
|
20250806,170000,4495054105,11760,11760,11760,11760,0
|
|
20250806,165900,4495054105,11760,11760,11760,11760,0
|
|
20250806,165800,4495054105,11760,11760,11760,11760,0
|
|
20250806,165700,4495054105,11760,11760,11760,11760,0
|
|
20250806,165600,4495054105,11760,11760,11760,11760,0
|
|
20250806,165500,4495054105,11760,11760,11760,11760,0
|
|
20250806,165400,4495054105,11760,11760,11760,11760,0
|
|
20250806,165300,4495054105,11760,11760,11760,11760,0
|
|
20250806,165200,4495054105,11760,11760,11760,11760,0
|
|
20250806,165100,4495054105,11760,11760,11760,11760,0
|
|
20250806,165000,4495054105,11760,11760,11760,11760,0
|
|
20250806,164900,4495054105,11760,11760,11760,11760,0
|
|
20250806,164800,4495054105,11760,11760,11760,11760,0
|
|
20250806,164700,4495054105,11760,11760,11760,11760,0
|
|
20250806,164600,4495054105,11760,11760,11760,11760,0
|
|
20250806,164500,4495054105,11760,11760,11760,11760,0
|
|
20250806,164400,4495054105,11760,11760,11760,11760,0
|
|
20250806,164300,4495054105,11760,11760,11760,11760,0
|
|
20250806,164200,4495054105,11760,11760,11760,11760,0
|
|
20250806,164100,4495054105,11760,11760,11760,11760,0
|
|
20250806,164000,4495054105,11760,11760,11760,11760,9827
|
|
20250806,163900,4495054105,11760,11760,11760,11760,0
|
|
20250806,163800,4495054105,11760,11760,11760,11760,0
|
|
20250806,163700,4495054105,11760,11760,11760,11760,0
|
|
20250806,163600,4495054105,11760,11760,11760,11760,0
|
|
20250806,163500,4495054105,11760,11760,11760,11760,0
|
|
20250806,163400,4495054105,11760,11760,11760,11760,0
|
|
20250806,163300,4495054105,11760,11760,11760,11760,0
|
|
20250806,163200,4495054105,11760,11760,11760,11760,0
|
|
20250806,163100,4495054105,11760,11760,11760,11760,0
|
|
20250806,163000,4495054105,11760,11760,11760,11760,0
|
|
20250806,162900,4495054105,11760,11760,11760,11760,0
|
|
20250806,162800,4495054105,11760,11760,11760,11760,0
|
|
20250806,162700,4495054105,11760,11760,11760,11760,0
|
|
20250806,162600,4495054105,11760,11760,11760,11760,0
|
|
20250806,162500,4495054105,11760,11760,11760,11760,0
|
|
20250806,162400,4495054105,11760,11760,11760,11760,0
|
|
20250806,162300,4495054105,11760,11760,11760,11760,0
|
|
20250806,162200,4495054105,11760,11760,11760,11760,0
|
|
20250806,162100,4495054105,11760,11760,11760,11760,0
|
|
20250806,162000,4495054105,11760,11760,11760,11760,0
|
|
20250806,161900,4495054105,11760,11760,11760,11760,0
|
|
20250806,161800,4495054105,11760,11760,11760,11760,0
|
|
20250806,161700,4495054105,11760,11760,11760,11760,0
|
|
20250806,161600,4495054105,11760,11760,11760,11760,0
|
|
20250806,161500,4495054105,11760,11760,11760,11760,0
|
|
20250806,161400,4495054105,11760,11760,11760,11760,0
|
|
20250806,161300,4495054105,11760,11760,11760,11760,0
|
|
20250806,161200,4495054105,11760,11760,11760,11760,0
|
|
20250806,161100,4495054105,11760,11760,11760,11760,0
|
|
20250806,161000,4495054105,11760,11760,11760,11760,9827
|
|
20250806,160900,4495054105,11760,11760,11760,11760,0
|
|
20250806,160800,4495054105,11760,11760,11760,11760,0
|
|
20250806,160700,4495054105,11760,11760,11760,11760,0
|
|
20250806,160600,4495054105,11760,11760,11760,11760,0
|
|
20250806,160500,4495054105,11760,11760,11760,11760,0
|
|
20250806,160400,4495054105,11760,11760,11760,11760,0
|
|
20250806,160300,4495054105,11760,11760,11760,11760,0
|
|
20250806,160200,4495054105,11760,11760,11760,11760,0
|
|
20250806,160100,4495054105,11760,11760,11760,11760,0
|
|
20250806,160000,4495054105,11760,11760,11760,11760,0
|
|
20250806,155900,4495054105,11760,11760,11760,11760,0
|
|
20250806,155800,4495054105,11760,11760,11760,11760,0
|
|
20250806,155700,4495054105,11760,11760,11760,11760,0
|
|
20250806,155600,4495054105,11760,11760,11760,11760,0
|
|
20250806,155500,4495054105,11760,11760,11760,11760,0
|
|
20250806,155400,4495054105,11760,11760,11760,11760,0
|
|
20250806,155300,4495054105,11760,11760,11760,11760,0
|
|
20250806,155200,4495054105,11760,11760,11760,11760,0
|
|
20250806,155100,4495054105,11760,11760,11760,11760,0
|
|
20250806,155000,4495054105,11760,11760,11760,11760,0
|
|
20250806,154900,4495054105,11760,11760,11760,11760,0
|
|
20250806,154800,4495054105,11760,11760,11760,11760,0
|
|
20250806,154700,4495054105,11760,11760,11760,11760,0
|
|
20250806,154600,4495054105,11760,11760,11760,11760,0
|
|
20250806,154500,4495054105,11760,11760,11760,11760,0
|
|
20250806,154400,4495054105,11760,11760,11760,11760,0
|
|
20250806,154300,4495054105,11760,11760,11760,11760,0
|
|
20250806,154200,4495054105,11760,11760,11760,11760,0
|
|
20250806,154100,4495054105,11760,11760,11760,11760,0
|
|
20250806,154000,4495054105,11760,11760,11760,11760,9827
|
|
20250806,153900,4495054105,11760,11760,11760,11760,0
|
|
20250806,153800,4495054105,11760,11760,11760,11760,0
|
|
20250806,153700,4495054105,11760,11760,11760,11760,0
|
|
20250806,153600,4495054105,11760,11760,11760,11760,0
|
|
20250806,153500,4495054105,11760,11760,11760,11760,0
|
|
20250806,153400,4495054105,11760,11760,11760,11760,0
|
|
20250806,153300,4495054105,11760,11760,11760,11760,0
|
|
20250806,153200,4495054105,11760,11760,11760,11760,0
|
|
20250806,153100,4495054105,11760,11760,11760,11760,0
|
|
20250806,153000,4495054105,11760,11760,11760,11760,9827
|
|
20250806,152900,4379488585,11750,11750,11750,11750,0
|
|
20250806,152800,4379488585,11750,11750,11750,11750,0
|
|
20250806,152700,4379488585,11750,11750,11750,11750,0
|
|
20250806,152600,4379488585,11750,11750,11750,11750,0
|
|
20250806,152500,4379488585,11750,11750,11750,11750,0
|
|
20250806,152400,4379488585,11750,11750,11750,11750,0
|
|
20250806,152300,4379488585,11750,11750,11750,11750,0
|
|
20250806,152200,4379488585,11750,11750,11750,11750,0
|
|
20250806,152100,4379488585,11750,11750,11750,11750,0
|
|
20250806,152000,4379488585,11750,11750,11750,11750,0
|
|
20250806,151900,4379488585,11750,11760,11760,11740,1228
|
|
20250806,151800,4365060415,11750,11750,11760,11740,704
|
|
20250806,151700,4356789745,11750,11730,11750,11730,1945
|
|
20250806,151600,4333957935,11740,11750,11750,11730,1763
|
|
20250806,151500,4313251755,11760,11760,11760,11750,169
|
|
20250806,151400,4311264365,11760,11760,11770,11750,800
|
|
20250806,151300,4301858285,11770,11760,11770,11760,519
|
|
20250806,151200,4295753075,11760,11780,11780,11760,2028
|
|
20250806,151100,4271880785,11780,11780,11780,11770,776
|
|
20250806,151000,4262739815,11780,11790,11790,11770,1239
|
|
20250806,150900,4248148385,11780,11790,11790,11780,655
|
|
20250806,150800,4240430515,11780,11790,11790,11780,399
|
|
20250806,150700,4235728385,11790,11780,11790,11780,537
|
|
20250806,150600,4229400325,11790,11790,11790,11780,974
|
|
20250806,150500,4217924435,11790,11780,11790,11770,476
|
|
20250806,150400,4212315885,11780,11770,11780,11770,288
|
|
20250806,150300,4208924265,11770,11780,11780,11770,1101
|
|
20250806,150200,4195956005,11780,11780,11780,11780,189
|
|
20250806,150100,4193729585,11780,11790,11790,11780,142
|
|
20250806,150000,4192056795,11790,11780,11790,11780,37
|
|
20250806,145900,4191620665,11780,11790,11790,11780,658
|
|
20250806,145800,4183863385,11790,11800,11810,11780,294
|
|
20250806,145700,4180398055,11790,11800,11800,11780,4472
|
|
20250806,145600,4127630595,11790,11790,11800,11780,468
|
|
20250806,145500,4122116035,11780,11790,11800,11780,446
|
|
20250806,145400,4116857845,11790,11780,11790,11780,322
|
|
20250806,145300,4113061955,11790,11790,11790,11780,614
|
|
20250806,145200,4105824305,11780,11790,11800,11780,1344
|
|
20250806,145100,4089981525,11790,11790,11790,11780,4437
|
|
20250806,145000,4037670090,11780,11790,11790,11780,239
|
|
20250806,144900,4034854540,11770,11790,11790,11770,996
|
|
20250806,144800,4023119650,11780,11790,11790,11780,150
|
|
20250806,144700,4021352495,11790,11780,11790,11780,462
|
|
20250806,144600,4015909445,11780,11760,11780,11760,2407
|
|
20250806,144500,3987560725,11760,11760,11770,11760,654
|
|
20250806,144400,3979865905,11760,11770,11780,11760,103
|
|
20250806,144300,3978653475,11770,11770,11780,11750,363
|
|
20250806,144200,3974383850,11770,11750,11770,11750,1465
|
|
20250806,144100,3957146960,11760,11750,11760,11750,501
|
|
20250806,144000,3951259705,11750,11760,11770,11750,766
|
|
20250806,143900,3942253155,11760,11765,11770,11760,618
|
|
20250806,143800,3934985340,11760,11760,11770,11750,1069
|
|
20250806,143700,3922414860,11750,11750,11760,11740,478
|
|
20250806,143600,3916798120,11750,11740,11750,11735,1487
|
|
20250806,143500,3899328455,11730,11730,11750,11730,1007
|
|
20250806,143400,3887510715,11740,11725,11740,11725,481
|
|
20250806,143300,3881866020,11730,11730,11730,11720,604
|
|
20250806,143200,3874782180,11720,11720,11740,11720,452
|
|
20250806,143100,3869483490,11720,11730,11730,11710,540
|
|
20250806,143000,3863155385,11720,11710,11720,11700,2664
|
|
20250806,142900,3831960235,11710,11700,11710,11700,184
|
|
20250806,142800,3829806605,11700,11700,11700,11690,695
|
|
20250806,142700,3821677355,11690,11700,11700,11690,1871
|
|
20250806,142600,3799790745,11700,11710,11710,11700,597
|
|
20250806,142500,3792804540,11700,11690,11700,11690,593
|
|
20250806,142400,3785869520,11680,11730,11740,11680,12911
|
|
20250806,142300,3634714180,11730,11740,11740,11720,99
|
|
20250806,142200,3633553225,11730,11735,11740,11730,543
|
|
20250806,142100,3627183390,11730,11730,11750,11720,397
|
|
20250806,142000,3622526590,11730,11740,11750,11720,1809
|
|
20250806,141900,3601303350,11740,11740,11750,11740,366
|
|
20250806,141800,3597003875,11750,11740,11750,11740,684
|
|
20250806,141700,3588973645,11740,11735,11740,11730,402
|
|
20250806,141600,3584257870,11730,11740,11740,11730,52
|
|
20250806,141500,3583647400,11730,11740,11740,11730,808
|
|
20250806,141400,3574165460,11740,11740,11750,11740,453
|
|
20250806,141300,3568847110,11740,11740,11750,11730,965
|
|
20250806,141200,3557517920,11740,11740,11750,11740,283
|
|
20250806,141100,3554195365,11740,11760,11760,11740,226
|
|
20250806,141000,3551541665,11760,11740,11760,11740,363
|
|
20250806,140900,3547279725,11750,11750,11750,11745,326
|
|
20250806,140800,3543449230,11750,11760,11760,11740,253
|
|
20250806,140700,3540478400,11750,11745,11760,11745,246
|
|
20250806,140600,3537587765,11750,11750,11760,11740,625
|
|
20250806,140500,3530245805,11750,11750,11760,11750,378
|
|
20250806,140400,3525804165,11750,11750,11760,11750,150
|
|
20250806,140300,3524041510,11750,11750,11760,11750,350
|
|
20250806,140200,3519928830,11760,11750,11760,11740,1100
|
|
20250806,140100,3507004815,11760,11750,11760,11750,140
|
|
20250806,140000,3505359675,11760,11750,11770,11750,662
|
|
20250806,135900,3497575735,11750,11750,11760,11750,492
|
|
20250806,135800,3491793150,11760,11760,11760,11750,459
|
|
20250806,135700,3486395670,11760,11740,11760,11740,736
|
|
20250806,135600,3477747720,11740,11730,11740,11730,54
|
|
20250806,135500,3477113780,11740,11750,11750,11730,346
|
|
20250806,135400,3473051870,11760,11760,11760,11755,28
|
|
20250806,135300,3472722595,11760,11740,11760,11740,168
|
|
20250806,135200,3470749675,11750,11740,11750,11740,149
|
|
20250806,135100,3468998960,11750,11740,11760,11740,1815
|
|
20250806,135000,3447680370,11740,11730,11740,11730,1114
|
|
20250806,134900,3434613000,11740,11730,11740,11720,59
|
|
20250806,134800,3433921085,11730,11730,11740,11730,320
|
|
20250806,134700,3430167400,11730,11730,11740,11720,859
|
|
20250806,134600,3420091495,11730,11730,11740,11730,561
|
|
20250806,134500,3413510895,11740,11730,11740,11720,915
|
|
20250806,134400,3402781635,11730,11730,11730,11720,280
|
|
20250806,134300,3399497650,11730,11740,11740,11730,3111
|
|
20250806,134200,3362986660,11750,11750,11750,11740,40
|
|
20250806,134100,3362516745,11740,11760,11760,11740,515
|
|
20250806,134000,3356468845,11760,11760,11760,11750,203
|
|
20250806,133900,3354083225,11750,11750,11760,11740,330
|
|
20250806,133800,3350206715,11750,11750,11750,11740,2647
|
|
20250806,133700,3319116125,11750,11740,11750,11740,1054
|
|
20250806,133600,3306731685,11750,11750,11760,11750,1015
|
|
20250806,133500,3294805185,11750,11750,11760,11750,1716
|
|
20250806,133400,3274642105,11760,11760,11760,11750,285
|
|
20250806,133300,3271293205,11760,11760,11760,11750,1117
|
|
20250806,133200,3258167185,11750,11760,11760,11750,419
|
|
20250806,133100,3253239995,11760,11760,11760,11750,366
|
|
20250806,133000,3248937385,11760,11760,11760,11750,182
|
|
20250806,132900,3246798545,11760,11770,11770,11750,647
|
|
20250806,132800,3239184605,11770,11760,11770,11750,125
|
|
20250806,132700,3237714575,11760,11760,11760,11760,151
|
|
20250806,132600,3235938815,11770,11760,11770,11760,148
|
|
20250806,132500,3234198195,11760,11760,11760,11750,80
|
|
20250806,132400,3233257755,11760,11760,11760,11750,98
|
|
20250806,132300,3232105525,11770,11760,11770,11760,251
|
|
20250806,132200,3229153505,11770,11760,11770,11760,364
|
|
20250806,132100,3224871645,11770,11770,11770,11750,158
|
|
20250806,132000,3223013835,11770,11750,11770,11750,521
|
|
20250806,131900,3216888225,11750,11760,11760,11750,59
|
|
20250806,131800,3216194695,11760,11760,11770,11760,154
|
|
20250806,131700,3214383645,11770,11770,11770,11770,3
|
|
20250806,131600,3214348335,11770,11770,11770,11770,822
|
|
20250806,131500,3204673395,11780,11780,11780,11780,11
|
|
20250806,131400,3204543815,11770,11780,11780,11770,162
|
|
20250806,131300,3202636855,11770,11770,11780,11760,886
|
|
20250806,131200,3192210705,11750,11780,11780,11750,555
|
|
20250806,131100,3185679045,11780,11780,11780,11780,30
|
|
20250806,131000,3185325645,11770,11770,11780,11770,414
|
|
20250806,130900,3180451935,11780,11770,11790,11770,359
|
|
20250806,130800,3176225415,11790,11780,11790,11780,261
|
|
20250806,130700,3173150805,11780,11780,11780,11780,292
|
|
20250806,130600,3169711045,11780,11760,11790,11760,1835
|
|
20250806,130500,3148104925,11770,11760,11770,11760,46
|
|
20250806,130400,3147563835,11760,11760,11760,11760,42
|
|
20250806,130300,3147069915,11760,11760,11760,11730,872
|
|
20250806,130200,3136826145,11750,11760,11760,11750,181
|
|
20250806,130100,3134699245,11750,11760,11760,11750,165
|
|
20250806,130000,3132759185,11760,11760,11760,11760,56
|
|
20250806,125900,3132100625,11750,11750,11760,11750,461
|
|
20250806,125800,3126683775,11750,11750,11750,11750,250
|
|
20250806,125700,3123746275,11760,11760,11760,11760,181
|
|
20250806,125600,3121617715,11760,11765,11765,11750,1563
|
|
20250806,125500,3103242385,11765,11760,11765,11760,195
|
|
20250806,125400,3100949175,11760,11760,11760,11760,1
|
|
20250806,125300,3100937415,11760,11760,11765,11760,894
|
|
20250806,125200,3090423925,11760,11760,11770,11760,556
|
|
20250806,125100,3083885225,11770,11770,11770,11770,400
|
|
20250806,125000,3079177225,11770,11770,11770,11760,285
|
|
20250806,124900,3075822825,11770,11770,11770,11770,14
|
|
20250806,124800,3075658045,11770,11770,11770,11760,211
|
|
20250806,124700,3073176465,11770,11750,11770,11750,1077
|
|
20250806,124600,3060519505,11750,11740,11750,11740,244
|
|
20250806,124500,3057654755,11740,11730,11740,11730,130
|
|
20250806,124400,3056128735,11740,11740,11740,11740,423
|
|
20250806,124300,3051162715,11750,11750,11750,11750,13
|
|
20250806,124200,3051009965,11750,11750,11750,11740,14
|
|
20250806,124100,3050845555,11740,11740,11750,11740,386
|
|
20250806,124000,3046313870,11750,11740,11750,11740,21
|
|
20250806,123900,3046067130,11740,11750,11750,11740,24
|
|
20250806,123800,3045785250,11740,11740,11740,11740,57
|
|
20250806,123700,3045116070,11740,11745,11745,11740,200
|
|
20250806,123600,3042767570,11740,11740,11740,11730,394
|
|
20250806,123500,3038143080,11740,11740,11740,11740,259
|
|
20250806,123400,3035102420,11740,11730,11740,11730,213
|
|
20250806,123300,3032603425,11730,11735,11735,11730,100
|
|
20250806,123200,3031430400,11730,11720,11730,11720,319
|
|
20250806,123100,3027688720,11720,11730,11730,11720,301
|
|
20250806,123000,3024160470,11730,11740,11740,11730,303
|
|
20250806,122900,3020606160,11730,11730,11730,11730,40
|
|
20250806,122800,3020136960,11730,11720,11730,11720,963
|
|
20250806,122700,3008841470,11730,11720,11730,11720,164
|
|
20250806,122600,3006919380,11730,11725,11730,11720,34
|
|
20250806,122500,3006520695,11730,11720,11730,11720,85
|
|
20250806,122400,3005524375,11720,11730,11730,11720,201
|
|
20250806,122300,3003166805,11720,11720,11730,11720,401
|
|
20250806,122200,2998466775,11720,11720,11720,11720,304
|
|
20250806,122100,2994903895,11720,11730,11730,11720,1094
|
|
20250806,122000,2982082075,11730,11720,11730,11720,270
|
|
20250806,121900,2978916895,11720,11730,11730,11720,163
|
|
20250806,121800,2977005035,11730,11730,11730,11730,0
|
|
20250806,121700,2977005035,11730,11730,11730,11730,1088
|
|
20250806,121600,2964242795,11740,11730,11740,11730,1010
|
|
20250806,121500,2952395375,11730,11730,11730,11730,226
|
|
20250806,121400,2949744395,11730,11750,11750,11730,438
|
|
20250806,121300,2944603025,11730,11740,11740,11730,96
|
|
20250806,121200,2943476045,11750,11750,11750,11740,286
|
|
20250806,121100,2940117245,11750,11750,11750,11740,19
|
|
20250806,121000,2939894095,11750,11740,11750,11740,120
|
|
20250806,120900,2938484445,11740,11740,11750,11740,1007
|
|
20250806,120800,2926661495,11740,11730,11740,11730,1106
|
|
20250806,120700,2913683625,11740,11740,11750,11740,350
|
|
20250806,120600,2909573605,11740,11740,11740,11740,165
|
|
20250806,120500,2907636505,11730,11730,11730,11730,795
|
|
20250806,120400,2898311155,11730,11740,11740,11730,11
|
|
20250806,120300,2898182115,11740,11740,11740,11730,96
|
|
20250806,120200,2897055505,11750,11750,11750,11740,820
|
|
20250806,120100,2887428455,11750,11740,11750,11740,22
|
|
20250806,120000,2887169965,11740,11740,11740,11740,62
|
|
20250806,115900,2886442085,11750,11740,11750,11740,166
|
|
20250806,115800,2884491985,11750,11750,11750,11740,326
|
|
20250806,115700,2880663685,11750,11740,11750,11740,430
|
|
20250806,115600,2875615445,11740,11740,11750,11740,58
|
|
20250806,115500,2874934515,11740,11740,11740,11740,257
|
|
20250806,115400,2871917335,11750,11760,11760,11740,710
|
|
20250806,115300,2863574595,11760,11750,11760,11750,170
|
|
20250806,115200,2861577075,11760,11760,11760,11750,197
|
|
20250806,115100,2859260365,11760,11770,11770,11760,243
|
|
20250806,115000,2856401785,11760,11760,11770,11760,50
|
|
20250806,114900,2855813665,11770,11760,11770,11760,28
|
|
20250806,114800,2855484355,11770,11760,11770,11760,345
|
|
20250806,114700,2851427015,11760,11770,11770,11760,37
|
|
20250806,114600,2850991885,11780,11770,11780,11770,378
|
|
20250806,114500,2846539095,11770,11760,11770,11760,1015
|
|
20250806,114400,2834596405,11750,11760,11760,11750,299
|
|
20250806,114300,2831082855,11760,11760,11760,11760,1
|
|
20250806,114200,2831071095,11760,11750,11760,11750,388
|
|
20250806,114100,2826508895,11760,11750,11760,11750,163
|
|
20250806,114000,2824593515,11760,11760,11760,11750,1125
|
|
20250806,113900,2811370205,11760,11760,11760,11750,293
|
|
20250806,113800,2807924535,11760,11760,11760,11750,288
|
|
20250806,113700,2804538415,11760,11750,11760,11750,258
|
|
20250806,113600,2801506885,11740,11750,11750,11740,2261
|
|
20250806,113500,2774941245,11750,11750,11750,11750,1152
|
|
20250806,113400,2761405245,11750,11760,11760,11740,2386
|
|
20250806,113300,2733368985,11760,11760,11760,11760,592
|
|
20250806,113200,2726407065,11770,11770,11770,11765,22
|
|
20250806,113100,2726148155,11770,11770,11770,11770,205
|
|
20250806,113000,2723735305,11770,11770,11770,11760,354
|
|
20250806,112900,2719570815,11770,11770,11770,11770,50
|
|
20250806,112800,2718982315,11760,11770,11780,11760,246
|
|
20250806,112700,2716088065,11770,11760,11770,11760,76
|
|
20250806,112600,2715193745,11760,11770,11770,11760,443
|
|
20250806,112500,2709982125,11780,11770,11780,11770,504
|
|
20250806,112400,2704049265,11760,11750,11760,11750,313
|
|
20250806,112300,2700369005,11760,11760,11760,11760,415
|
|
20250806,112200,2695488605,11760,11760,11780,11760,413
|
|
20250806,112100,2690626005,11770,11780,11780,11760,1449
|
|
20250806,112000,2673575625,11780,11770,11780,11770,365
|
|
20250806,111900,2669275945,11770,11775,11780,11770,355
|
|
20250806,111800,2665097005,11770,11770,11770,11770,55
|
|
20250806,111700,2664449655,11770,11770,11780,11770,177
|
|
20250806,111600,2662366265,11770,11770,11770,11770,256
|
|
20250806,111500,2659353145,11780,11770,11780,11770,351
|
|
20250806,111400,2655219565,11770,11760,11770,11760,868
|
|
20250806,111300,2645004175,11770,11760,11770,11760,213
|
|
20250806,111200,2642498735,11770,11780,11780,11770,664
|
|
20250806,111100,2634683145,11780,11760,11780,11760,173
|
|
20250806,111000,2632647085,11770,11770,11770,11770,241
|
|
20250806,110900,2629810515,11760,11760,11770,11760,274
|
|
20250806,110800,2626587555,11760,11770,11770,11760,52
|
|
20250806,110700,2625975935,11770,11760,11770,11760,506
|
|
20250806,110600,2620025345,11770,11770,11770,11770,268
|
|
20250806,110500,2616870985,11770,11780,11780,11770,577
|
|
20250806,110400,2610076745,11780,11770,11780,11770,452
|
|
20250806,110300,2604755095,11770,11770,11770,11760,154
|
|
20250806,110200,2602943425,11780,11790,11790,11780,274
|
|
20250806,110100,2599715005,11790,11780,11790,11780,1033
|
|
20250806,110000,2587536205,11780,11780,11790,11770,432
|
|
20250806,105900,2582444695,11780,11750,11780,11750,2794
|
|
20250806,105800,2549561985,11740,11740,11740,11730,501
|
|
20250806,105700,2543681245,11740,11730,11740,11720,2137
|
|
20250806,105600,2518619455,11730,11740,11740,11730,33
|
|
20250806,105500,2518232355,11740,11730,11740,11720,2067
|
|
20250806,105400,2493995725,11730,11730,11730,11730,176
|
|
20250806,105300,2491931245,11730,11750,11750,11730,2005
|
|
20250806,105200,2468412575,11750,11740,11750,11730,389
|
|
20250806,105100,2463845635,11740,11740,11740,11730,570
|
|
20250806,105000,2457154645,11740,11750,11750,11730,374
|
|
20250806,104900,2452764005,11740,11740,11740,11740,25
|
|
20250806,104800,2452470505,11750,11740,11750,11740,33
|
|
20250806,104700,2452082965,11740,11750,11750,11730,2868
|
|
20250806,104600,2418427855,11760,11750,11760,11740,3567
|
|
20250806,104500,2376516345,11740,11740,11750,11740,449
|
|
20250806,104400,2371242045,11750,11750,11760,11740,380
|
|
20250806,104300,2366779215,11750,11750,11750,11745,612
|
|
20250806,104200,2359588560,11750,11760,11760,11750,50
|
|
20250806,104100,2359000990,11760,11760,11760,11760,33
|
|
20250806,104000,2358612910,11750,11760,11760,11740,1441
|
|
20250806,103900,2341680680,11760,11770,11770,11750,624
|
|
20250806,103800,2334346460,11760,11750,11760,11750,157
|
|
20250806,103700,2332500390,11760,11760,11760,11760,288
|
|
20250806,103600,2329113510,11760,11760,11770,11760,294
|
|
20250806,103500,2325656060,11760,11760,11760,11750,484
|
|
20250806,103400,2319964390,11770,11760,11770,11760,491
|
|
20250806,103300,2314188030,11760,11770,11770,11760,752
|
|
20250806,103200,2305343740,11770,11770,11780,11770,286
|
|
20250806,103100,2301977090,11760,11770,11770,11760,767
|
|
20250806,103000,2292949900,11770,11760,11770,11760,250
|
|
20250806,102900,2290009770,11750,11780,11780,11750,1805
|
|
20250806,102800,2268781290,11790,11780,11790,11780,1973
|
|
20250806,102700,2245529600,11790,11780,11790,11780,60
|
|
20250806,102600,2244822220,11790,11790,11790,11780,779
|
|
20250806,102500,2235641110,11790,11790,11790,11780,799
|
|
20250806,102400,2226220950,11790,11790,11800,11780,999
|
|
20250806,102300,2214438720,11780,11780,11800,11780,650
|
|
20250806,102200,2206776050,11780,11770,11780,11770,784
|
|
20250806,102100,2197544010,11770,11770,11770,11760,1025
|
|
20250806,102000,2185481760,11770,11780,11790,11770,695
|
|
20250806,101900,2177297760,11780,11780,11780,11770,85
|
|
20250806,101800,2176296710,11780,11800,11800,11770,734
|
|
20250806,101700,2167651270,11790,11780,11800,11780,727
|
|
20250806,101600,2159082170,11780,11790,11800,11780,1159
|
|
20250806,101500,2145423270,11780,11800,11800,11770,819
|
|
20250806,101400,2135773530,11800,11790,11800,11790,1229
|
|
20250806,101300,2121277080,11780,11790,11790,11780,87
|
|
20250806,101200,2120252080,11790,11790,11800,11780,465
|
|
20250806,101100,2114770380,11790,11800,11800,11790,416
|
|
20250806,101000,2109863250,11800,11770,11800,11770,2928
|
|
20250806,100900,2075344900,11760,11760,11770,11760,333
|
|
20250806,100800,2071427970,11750,11760,11770,11750,282
|
|
20250806,100700,2068111570,11770,11780,11780,11770,309
|
|
20250806,100600,2064474390,11780,11740,11780,11720,2957
|
|
20250806,100500,2029727540,11740,11720,11740,11700,1462
|
|
20250806,100400,2012577190,11720,11730,11730,11700,4171
|
|
20250806,100300,1963761390,11720,11710,11730,11710,75
|
|
20250806,100200,1962882560,11720,11710,11720,11710,401
|
|
20250806,100100,1958186600,11710,11720,11720,11700,3407
|
|
20250806,100000,1918287110,11720,11720,11720,11710,340
|
|
20250806,095900,1914304450,11720,11710,11720,11710,422
|
|
20250806,095800,1909362710,11700,11710,11720,11700,977
|
|
20250806,095700,1897923050,11710,11730,11730,11710,1158
|
|
20250806,095600,1884352600,11730,11740,11740,11720,203
|
|
20250806,095500,1881970900,11730,11740,11740,11730,366
|
|
20250806,095400,1877677065,11730,11730,11750,11730,391
|
|
20250806,095300,1873089475,11740,11720,11740,11720,2719
|
|
20250806,095200,1841193855,11730,11740,11740,11720,656
|
|
20250806,095100,1833497145,11740,11740,11740,11730,428
|
|
20250806,095000,1828472905,11740,11740,11750,11730,160
|
|
20250806,094900,1826594545,11750,11740,11750,11720,521
|
|
20250806,094800,1820478225,11740,11710,11740,11700,870
|
|
20250806,094700,1810288385,11730,11730,11740,11710,334
|
|
20250806,094600,1806372405,11730,11740,11740,11690,1653
|
|
20250806,094500,1787026105,11740,11700,11740,11690,71
|
|
20250806,094400,1786195465,11690,11700,11760,11690,6489
|
|
20250806,094300,1710217485,11700,11710,11710,11690,1289
|
|
20250806,094200,1695137905,11710,11710,11720,11700,534
|
|
20250806,094100,1688888245,11710,11720,11730,11700,945
|
|
20250806,094000,1677820285,11720,11760,11760,11720,981
|
|
20250806,093900,1666295895,11780,11780,11790,11760,1258
|
|
20250806,093800,1651480725,11780,11730,11780,11710,1853
|
|
20250806,093700,1629705405,11710,11720,11740,11710,3800
|
|
20250806,093600,1585141835,11720,11710,11720,11700,1757
|
|
20250806,093500,1564576985,11700,11710,11710,11700,355
|
|
20250806,093400,1560420315,11710,11710,11720,11700,1631
|
|
20250806,093300,1541332735,11710,11720,11750,11700,15816
|
|
20250806,093200,1355814965,11720,11690,11730,11690,1428
|
|
20250806,093100,1339076495,11710,11670,11710,11670,1699
|
|
20250806,093000,1319231545,11670,11670,11680,11660,659
|
|
20250806,092900,1311540865,11670,11690,11690,11650,2068
|
|
20250806,092800,1287411415,11690,11680,11720,11670,1075
|
|
20250806,092700,1274850555,11690,11680,11690,11680,1152
|
|
20250806,092600,1261394795,11680,11680,11690,11680,1708
|
|
20250806,092500,1241435855,11690,11710,11710,11680,1387
|
|
20250806,092400,1225221935,11710,11730,11740,11690,1327
|
|
20250806,092300,1209696695,11730,11700,11760,11700,4432
|
|
20250806,092200,1157791725,11700,11650,11700,11650,2044
|
|
20250806,092100,1133938105,11640,11650,11660,11640,1501
|
|
20250806,092000,1116449795,11660,11650,11670,11640,525
|
|
20250806,091900,1110334635,11650,11670,11670,11640,1489
|
|
20250806,091800,1092987645,11670,11630,11670,11610,6883
|
|
20250806,091700,1012980345,11650,11640,11650,11630,1735
|
|
20250806,091600,992789715,11650,11650,11650,11620,3495
|
|
20250806,091500,952116695,11650,11650,11660,11630,1137
|
|
20250806,091400,938881070,11660,11650,11670,11640,2461
|
|
20250806,091300,910219600,11650,11660,11700,11640,2238
|
|
20250806,091200,884130410,11670,11670,11680,11660,1097
|
|
20250806,091100,871335350,11660,11700,11720,11640,7627
|
|
20250806,091000,782316510,11700,11710,11720,11630,1757
|
|
20250806,090900,761807400,11710,11640,11720,11620,5188
|
|
20250806,090800,701367680,11640,11700,11700,11640,13549
|
|
20250806,090700,543339180,11690,11720,11720,11690,3750
|
|
20250806,090600,499466720,11700,11680,11790,11680,8189
|
|
20250806,090500,403634520,11700,11710,11720,11680,5970
|
|
20250806,090400,333818760,11720,11730,11770,11690,4772
|
|
20250806,090300,277942400,11760,11790,11830,11740,3873
|
|
20250806,090200,232391240,11780,11780,11860,11760,4814
|
|
20250806,090100,175558230,11750,11790,11820,11750,1326
|
|
20250806,090000,159951200,11760,11830,11830,11710,13561
|