577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,183400,133264815,1738,1738,1738,1738,92
|
|
20250806,183300,133264815,1738,1738,1738,1738,0
|
|
20250806,183200,133264815,1738,1738,1738,1738,0
|
|
20250806,183100,133264815,1738,1738,1738,1738,0
|
|
20250806,183000,133264815,1738,1738,1738,1738,0
|
|
20250806,182900,133264815,1738,1738,1738,1738,0
|
|
20250806,182800,133264815,1738,1738,1738,1738,0
|
|
20250806,182700,133264815,1738,1738,1738,1738,0
|
|
20250806,182600,133264815,1738,1738,1738,1738,0
|
|
20250806,182500,133264815,1738,1738,1738,1738,0
|
|
20250806,182400,133264815,1738,1738,1738,1738,0
|
|
20250806,182300,133264815,1738,1738,1738,1738,0
|
|
20250806,182200,133264815,1738,1738,1738,1738,0
|
|
20250806,182100,133264815,1738,1738,1738,1738,0
|
|
20250806,182000,133264815,1738,1738,1738,1738,0
|
|
20250806,181900,133264815,1738,1738,1738,1738,0
|
|
20250806,181800,133264815,1738,1738,1738,1738,0
|
|
20250806,181700,133264815,1738,1738,1738,1738,0
|
|
20250806,181600,133264815,1738,1738,1738,1738,0
|
|
20250806,181500,133264815,1738,1738,1738,1738,0
|
|
20250806,181400,133264815,1738,1738,1738,1738,0
|
|
20250806,181300,133264815,1738,1738,1738,1738,0
|
|
20250806,181200,133264815,1738,1738,1738,1738,0
|
|
20250806,181100,133264815,1738,1738,1738,1738,0
|
|
20250806,181000,133264815,1738,1738,1738,1738,0
|
|
20250806,180900,133264815,1738,1738,1738,1738,0
|
|
20250806,180800,133264815,1738,1738,1738,1738,0
|
|
20250806,180700,133264815,1738,1738,1738,1738,0
|
|
20250806,180600,133264815,1738,1738,1738,1738,0
|
|
20250806,180500,133264815,1738,1738,1738,1738,0
|
|
20250806,180400,133264815,1738,1738,1738,1738,92
|
|
20250806,180300,133264815,1738,1738,1738,1738,0
|
|
20250806,180200,133264815,1738,1738,1738,1738,0
|
|
20250806,180100,133264815,1738,1738,1738,1738,0
|
|
20250806,180000,133264815,1738,1738,1738,1738,0
|
|
20250806,175900,133264815,1738,1738,1738,1738,0
|
|
20250806,175800,133264815,1738,1738,1738,1738,0
|
|
20250806,175700,133264815,1738,1738,1738,1738,0
|
|
20250806,175600,133264815,1738,1738,1738,1738,0
|
|
20250806,175500,133264815,1738,1738,1738,1738,0
|
|
20250806,175400,133264815,1738,1738,1738,1738,0
|
|
20250806,175300,133264815,1738,1738,1738,1738,0
|
|
20250806,175200,133264815,1738,1738,1738,1738,0
|
|
20250806,175100,133264815,1738,1738,1738,1738,0
|
|
20250806,175000,133264815,1738,1738,1738,1738,0
|
|
20250806,174900,133264815,1738,1738,1738,1738,0
|
|
20250806,174800,133264815,1738,1738,1738,1738,0
|
|
20250806,174700,133264815,1738,1738,1738,1738,0
|
|
20250806,174600,133264815,1738,1738,1738,1738,0
|
|
20250806,174500,133264815,1738,1738,1738,1738,0
|
|
20250806,174400,133264815,1738,1738,1738,1738,0
|
|
20250806,174300,133264815,1738,1738,1738,1738,0
|
|
20250806,174200,133264815,1738,1738,1738,1738,0
|
|
20250806,174100,133264815,1738,1738,1738,1738,0
|
|
20250806,174000,133264815,1738,1738,1738,1738,0
|
|
20250806,173900,133264815,1738,1738,1738,1738,0
|
|
20250806,173800,133264815,1738,1738,1738,1738,0
|
|
20250806,173700,133264815,1738,1738,1738,1738,0
|
|
20250806,173600,133264815,1738,1738,1738,1738,0
|
|
20250806,173500,133264815,1738,1738,1738,1738,0
|
|
20250806,173400,133264815,1738,1738,1738,1738,92
|
|
20250806,173300,133264815,1738,1738,1738,1738,0
|
|
20250806,173200,133264815,1738,1738,1738,1738,0
|
|
20250806,173100,133264815,1738,1738,1738,1738,0
|
|
20250806,173000,133264815,1738,1738,1738,1738,0
|
|
20250806,172900,133264815,1738,1738,1738,1738,0
|
|
20250806,172800,133264815,1738,1738,1738,1738,0
|
|
20250806,172700,133264815,1738,1738,1738,1738,0
|
|
20250806,172600,133264815,1738,1738,1738,1738,0
|
|
20250806,172500,133264815,1738,1738,1738,1738,0
|
|
20250806,172400,133264815,1738,1738,1738,1738,0
|
|
20250806,172300,133264815,1738,1738,1738,1738,0
|
|
20250806,172200,133264815,1738,1738,1738,1738,0
|
|
20250806,172100,133264815,1738,1738,1738,1738,0
|
|
20250806,172000,133264815,1738,1738,1738,1738,0
|
|
20250806,171900,133264815,1738,1738,1738,1738,0
|
|
20250806,171800,133264815,1738,1738,1738,1738,0
|
|
20250806,171700,133264815,1738,1738,1738,1738,0
|
|
20250806,171600,133264815,1738,1738,1738,1738,0
|
|
20250806,171500,133264815,1738,1738,1738,1738,0
|
|
20250806,171400,133264815,1738,1738,1738,1738,0
|
|
20250806,171300,133264815,1738,1738,1738,1738,0
|
|
20250806,171200,133264815,1738,1738,1738,1738,0
|
|
20250806,171100,133264815,1738,1738,1738,1738,0
|
|
20250806,171000,133264815,1738,1738,1738,1738,0
|
|
20250806,170900,133264815,1738,1738,1738,1738,0
|
|
20250806,170800,133264815,1738,1738,1738,1738,0
|
|
20250806,170700,133264815,1738,1738,1738,1738,0
|
|
20250806,170600,133264815,1738,1738,1738,1738,0
|
|
20250806,170500,133264815,1738,1738,1738,1738,0
|
|
20250806,170400,133264815,1738,1738,1738,1738,92
|
|
20250806,170300,133264815,1738,1738,1738,1738,0
|
|
20250806,170200,133264815,1738,1738,1738,1738,0
|
|
20250806,170100,133264815,1738,1738,1738,1738,0
|
|
20250806,170000,133264815,1738,1738,1738,1738,0
|
|
20250806,165900,133264815,1738,1738,1738,1738,0
|
|
20250806,165800,133264815,1738,1738,1738,1738,0
|
|
20250806,165700,133264815,1738,1738,1738,1738,0
|
|
20250806,165600,133264815,1738,1738,1738,1738,0
|
|
20250806,165500,133264815,1738,1738,1738,1738,0
|
|
20250806,165400,133264815,1738,1738,1738,1738,0
|
|
20250806,165300,133264815,1738,1738,1738,1738,0
|
|
20250806,165200,133264815,1738,1738,1738,1738,0
|
|
20250806,165100,133264815,1738,1738,1738,1738,0
|
|
20250806,165000,133264815,1738,1738,1738,1738,0
|
|
20250806,164900,133264815,1738,1738,1738,1738,0
|
|
20250806,164800,133264815,1738,1738,1738,1738,0
|
|
20250806,164700,133264815,1738,1738,1738,1738,0
|
|
20250806,164600,133264815,1738,1738,1738,1738,0
|
|
20250806,164500,133264815,1738,1738,1738,1738,0
|
|
20250806,164400,133264815,1738,1738,1738,1738,0
|
|
20250806,164300,133264815,1738,1738,1738,1738,0
|
|
20250806,164200,133264815,1738,1738,1738,1738,0
|
|
20250806,164100,133264815,1738,1738,1738,1738,0
|
|
20250806,164000,133264815,1738,1738,1738,1738,0
|
|
20250806,163900,133264815,1738,1738,1738,1738,0
|
|
20250806,163800,133264815,1738,1738,1738,1738,0
|
|
20250806,163700,133264815,1738,1738,1738,1738,0
|
|
20250806,163600,133264815,1738,1738,1738,1738,0
|
|
20250806,163500,133264815,1738,1738,1738,1738,0
|
|
20250806,163400,133264815,1738,1738,1738,1738,92
|
|
20250806,163300,133264815,1738,1738,1738,1738,0
|
|
20250806,163200,133264815,1738,1738,1738,1738,0
|
|
20250806,163100,133264815,1738,1738,1738,1738,0
|
|
20250806,163000,133264815,1738,1738,1738,1738,0
|
|
20250806,162900,133264815,1738,1738,1738,1738,0
|
|
20250806,162800,133264815,1738,1738,1738,1738,0
|
|
20250806,162700,133264815,1738,1738,1738,1738,0
|
|
20250806,162600,133264815,1738,1738,1738,1738,0
|
|
20250806,162500,133264815,1738,1738,1738,1738,0
|
|
20250806,162400,133264815,1738,1738,1738,1738,0
|
|
20250806,162300,133264815,1738,1738,1738,1738,0
|
|
20250806,162200,133264815,1738,1738,1738,1738,0
|
|
20250806,162100,133264815,1738,1738,1738,1738,0
|
|
20250806,162000,133264815,1738,1738,1738,1738,0
|
|
20250806,161900,133264815,1738,1738,1738,1738,0
|
|
20250806,161800,133264815,1738,1738,1738,1738,0
|
|
20250806,161700,133264815,1738,1738,1738,1738,0
|
|
20250806,161600,133264815,1738,1738,1738,1738,0
|
|
20250806,161500,133264815,1738,1738,1738,1738,0
|
|
20250806,161400,133264815,1738,1738,1738,1738,0
|
|
20250806,161300,133264815,1738,1738,1738,1738,0
|
|
20250806,161200,133264815,1738,1738,1738,1738,0
|
|
20250806,161100,133264815,1738,1738,1738,1738,0
|
|
20250806,161000,133264815,1738,1738,1738,1738,0
|
|
20250806,160900,133264815,1738,1738,1738,1738,0
|
|
20250806,160800,133264815,1738,1738,1738,1738,0
|
|
20250806,160700,133264815,1738,1738,1738,1738,0
|
|
20250806,160600,133264815,1738,1738,1738,1738,0
|
|
20250806,160500,133264815,1738,1738,1738,1738,0
|
|
20250806,160400,133264815,1738,1738,1738,1738,92
|
|
20250806,160300,133264815,1738,1738,1738,1738,0
|
|
20250806,160200,133264815,1738,1738,1738,1738,0
|
|
20250806,160100,133264815,1738,1738,1738,1738,0
|
|
20250806,160000,133264815,1738,1738,1738,1738,0
|
|
20250806,155900,133264815,1738,1738,1738,1738,0
|
|
20250806,155800,133264815,1738,1738,1738,1738,0
|
|
20250806,155700,133264815,1738,1738,1738,1738,0
|
|
20250806,155600,133264815,1738,1738,1738,1738,0
|
|
20250806,155500,133264815,1738,1738,1738,1738,0
|
|
20250806,155400,133264815,1738,1738,1738,1738,0
|
|
20250806,155300,133264815,1738,1738,1738,1738,0
|
|
20250806,155200,133264815,1738,1738,1738,1738,0
|
|
20250806,155100,133264815,1738,1738,1738,1738,0
|
|
20250806,155000,133264815,1738,1738,1738,1738,0
|
|
20250806,154900,133264815,1738,1738,1738,1738,0
|
|
20250806,154800,133264815,1738,1738,1738,1738,0
|
|
20250806,154700,133264815,1738,1738,1738,1738,0
|
|
20250806,154600,133264815,1738,1738,1738,1738,0
|
|
20250806,154500,133264815,1738,1738,1738,1738,0
|
|
20250806,154400,133264815,1738,1738,1738,1738,0
|
|
20250806,154300,133264815,1738,1738,1738,1738,0
|
|
20250806,154200,133264815,1738,1738,1738,1738,0
|
|
20250806,154100,133264815,1738,1738,1738,1738,0
|
|
20250806,154000,133264815,1738,1738,1738,1738,0
|
|
20250806,153900,133264815,1738,1738,1738,1738,0
|
|
20250806,153800,133264815,1738,1738,1738,1738,0
|
|
20250806,153700,133264815,1738,1738,1738,1738,0
|
|
20250806,153600,133264815,1738,1738,1738,1738,0
|
|
20250806,153500,133264815,1738,1738,1738,1738,0
|
|
20250806,153400,133264815,1738,1738,1738,1738,92
|
|
20250806,153300,133264815,1738,1738,1738,1738,0
|
|
20250806,153200,133264815,1738,1738,1738,1738,0
|
|
20250806,153100,133264815,1738,1738,1738,1738,0
|
|
20250806,153000,133264815,1738,1738,1738,1738,92
|
|
20250806,152900,133104919,1744,1744,1744,1744,0
|
|
20250806,152800,133104919,1744,1744,1744,1744,0
|
|
20250806,152700,133104919,1744,1744,1744,1744,0
|
|
20250806,152600,133104919,1744,1744,1744,1744,0
|
|
20250806,152500,133104919,1744,1744,1744,1744,0
|
|
20250806,152400,133104919,1744,1744,1744,1744,0
|
|
20250806,152300,133104919,1744,1744,1744,1744,0
|
|
20250806,152200,133104919,1744,1744,1744,1744,0
|
|
20250806,152100,133104919,1744,1744,1744,1744,0
|
|
20250806,152000,133104919,1744,1744,1744,1744,0
|
|
20250806,151900,133104919,1744,1744,1744,1744,1
|
|
20250806,151800,133103175,1743,1743,1743,1743,7
|
|
20250806,151700,133090974,1743,1743,1743,1743,0
|
|
20250806,151600,133090974,1743,1743,1743,1743,0
|
|
20250806,151500,133090974,1743,1742,1744,1742,164
|
|
20250806,151400,132805134,1742,1742,1742,1742,0
|
|
20250806,151300,132805134,1742,1743,1743,1742,16
|
|
20250806,151200,132777247,1742,1742,1742,1742,0
|
|
20250806,151100,132777247,1742,1742,1742,1742,0
|
|
20250806,151000,132777247,1742,1742,1742,1742,0
|
|
20250806,150900,132777247,1742,1742,1742,1742,0
|
|
20250806,150800,132777247,1742,1742,1742,1742,1
|
|
20250806,150700,132775505,1739,1739,1739,1739,0
|
|
20250806,150600,132775505,1739,1740,1740,1739,42
|
|
20250806,150500,132702427,1743,1743,1743,1743,0
|
|
20250806,150400,132702427,1743,1743,1743,1743,0
|
|
20250806,150300,132702427,1743,1743,1743,1743,0
|
|
20250806,150200,132702427,1743,1743,1743,1743,0
|
|
20250806,150100,132702427,1743,1743,1743,1743,0
|
|
20250806,150000,132702427,1743,1744,1744,1743,515
|
|
20250806,145900,131804268,1742,1742,1742,1742,0
|
|
20250806,145800,131804268,1742,1742,1742,1742,0
|
|
20250806,145700,131804268,1742,1742,1742,1742,0
|
|
20250806,145600,131804268,1742,1742,1744,1742,396
|
|
20250806,145500,131113865,1743,1737,1743,1737,2083
|
|
20250806,145400,127487013,1737,1737,1737,1737,109
|
|
20250806,145300,127297680,1738,1738,1738,1738,1
|
|
20250806,145200,127295942,1739,1739,1739,1737,51
|
|
20250806,145100,127207277,1740,1740,1740,1740,563
|
|
20250806,145000,126227657,1741,1741,1741,1741,0
|
|
20250806,144900,126227657,1741,1741,1741,1741,31
|
|
20250806,144800,126173686,1741,1739,1741,1739,28
|
|
20250806,144700,126124948,1740,1740,1740,1740,239
|
|
20250806,144600,125709088,1743,1743,1743,1743,0
|
|
20250806,144500,125709088,1743,1743,1743,1743,0
|
|
20250806,144400,125709088,1743,1743,1743,1743,0
|
|
20250806,144300,125709088,1743,1743,1743,1743,0
|
|
20250806,144200,125709088,1743,1743,1743,1743,0
|
|
20250806,144100,125709088,1743,1743,1743,1743,0
|
|
20250806,144000,125709088,1743,1739,1743,1739,793
|
|
20250806,143900,124327747,1740,1735,1741,1734,3342
|
|
20250806,143800,118518116,1736,1736,1736,1736,0
|
|
20250806,143700,118518116,1736,1736,1736,1736,0
|
|
20250806,143600,118518116,1736,1736,1736,1736,0
|
|
20250806,143500,118518116,1736,1736,1736,1736,0
|
|
20250806,143400,118518116,1736,1736,1736,1736,19
|
|
20250806,143300,118485132,1728,1728,1729,1728,127
|
|
20250806,143200,118265675,1725,1725,1725,1725,0
|
|
20250806,143100,118265675,1725,1725,1725,1725,23
|
|
20250806,143000,118226000,1724,1731,1731,1723,2106
|
|
20250806,142900,114591099,1731,1731,1731,1731,23
|
|
20250806,142800,114551286,1730,1730,1730,1730,0
|
|
20250806,142700,114551286,1730,1730,1730,1730,22
|
|
20250806,142600,114513226,1728,1728,1728,1728,0
|
|
20250806,142500,114513226,1728,1734,1734,1727,217
|
|
20250806,142400,114137266,1746,1744,1746,1744,207
|
|
20250806,142300,113775974,1745,1745,1746,1745,1180
|
|
20250806,142200,111716714,1748,1733,1748,1732,3702
|
|
20250806,142100,105254646,1734,1721,1744,1721,9348
|
|
20250806,142000,89073978,1722,1720,1722,1720,2215
|
|
20250806,141900,85262026,1717,1717,1717,1717,23
|
|
20250806,141800,85222535,1718,1718,1718,1718,0
|
|
20250806,141700,85222535,1718,1717,1719,1717,53
|
|
20250806,141600,85131475,1717,1717,1717,1717,0
|
|
20250806,141500,85131475,1717,1717,1717,1717,22
|
|
20250806,141400,85093701,1717,1717,1717,1717,0
|
|
20250806,141300,85093701,1717,1717,1717,1717,23
|
|
20250806,141200,85054210,1717,1717,1717,1717,0
|
|
20250806,141100,85054210,1717,1717,1717,1717,23
|
|
20250806,141000,85014719,1717,1717,1717,1717,22
|
|
20250806,140900,84976945,1717,1717,1717,1717,0
|
|
20250806,140800,84976945,1717,1718,1718,1717,23
|
|
20250806,140700,84937432,1719,1719,1719,1719,0
|
|
20250806,140600,84937432,1719,1717,1719,1717,24
|
|
20250806,140500,84896222,1716,1716,1716,1716,0
|
|
20250806,140400,84896222,1716,1716,1716,1716,22
|
|
20250806,140300,84858470,1717,1717,1717,1717,0
|
|
20250806,140200,84858470,1717,1718,1718,1717,24
|
|
20250806,140100,84817239,1719,1718,1719,1718,1546
|
|
20250806,140000,82159712,1719,1719,1719,1719,0
|
|
20250806,135900,82159712,1719,1719,1719,1719,0
|
|
20250806,135800,82159712,1719,1719,1719,1719,0
|
|
20250806,135700,82159712,1719,1717,1719,1717,70
|
|
20250806,135600,82039470,1718,1718,1718,1718,0
|
|
20250806,135500,82039470,1718,1718,1718,1718,2
|
|
20250806,135400,82036034,1719,1719,1719,1719,0
|
|
20250806,135300,82036034,1719,1719,1719,1719,0
|
|
20250806,135200,82036034,1719,1719,1719,1719,0
|
|
20250806,135100,82036034,1719,1718,1719,1718,578
|
|
20250806,135000,81042952,1715,1716,1717,1715,482
|
|
20250806,134900,80215418,1717,1717,1717,1717,20
|
|
20250806,134800,80181078,1715,1715,1715,1715,135
|
|
20250806,134700,79949553,1715,1715,1715,1715,0
|
|
20250806,134600,79949553,1715,1715,1715,1715,18
|
|
20250806,134500,79918683,1715,1715,1715,1715,0
|
|
20250806,134400,79918683,1715,1715,1715,1715,18
|
|
20250806,134300,79887813,1715,1715,1715,1715,18
|
|
20250806,134200,79856943,1715,1715,1715,1715,0
|
|
20250806,134100,79856943,1715,1715,1715,1715,17
|
|
20250806,134000,79827788,1716,1716,1716,1716,0
|
|
20250806,133900,79827788,1716,1717,1717,1716,46
|
|
20250806,133800,79748807,1717,1717,1717,1717,211
|
|
20250806,133700,79386520,1717,1718,1718,1716,902
|
|
20250806,133600,77837452,1716,1717,1717,1716,210
|
|
20250806,133500,77476892,1719,1720,1720,1717,1035
|
|
20250806,133400,75699110,1718,1720,1720,1718,316
|
|
20250806,133300,75155607,1717,1717,1717,1717,17
|
|
20250806,133200,75126418,1717,1717,1717,1717,11
|
|
20250806,133100,75107531,1717,1717,1717,1717,18
|
|
20250806,133000,75076625,1718,1718,1718,1718,0
|
|
20250806,132900,75076625,1718,1719,1720,1718,228
|
|
20250806,132800,74684702,1716,1716,1716,1716,0
|
|
20250806,132700,74684702,1716,1715,1716,1714,36
|
|
20250806,132600,74622945,1716,1715,1717,1715,72
|
|
20250806,132500,74499326,1716,1716,1716,1716,16
|
|
20250806,132400,74471870,1717,1717,1717,1717,1
|
|
20250806,132300,74470153,1714,1714,1714,1714,19
|
|
20250806,132200,74437587,1714,1714,1714,1714,0
|
|
20250806,132100,74437587,1714,1716,1716,1714,36
|
|
20250806,132000,74375848,1717,1717,1717,1717,0
|
|
20250806,131900,74375848,1717,1717,1717,1717,0
|
|
20250806,131800,74375848,1717,1715,1717,1714,18
|
|
20250806,131700,74344977,1716,1716,1716,1716,0
|
|
20250806,131600,74344977,1716,1716,1717,1716,32
|
|
20250806,131500,74290051,1718,1718,1718,1718,0
|
|
20250806,131400,74290051,1718,1718,1718,1718,0
|
|
20250806,131300,74290051,1718,1718,1718,1718,0
|
|
20250806,131200,74290051,1718,1718,1718,1718,0
|
|
20250806,131100,74290051,1718,1718,1718,1718,0
|
|
20250806,131000,74290051,1718,1718,1718,1718,0
|
|
20250806,130900,74290051,1718,1718,1718,1718,0
|
|
20250806,130800,74290051,1718,1718,1718,1718,0
|
|
20250806,130700,74290051,1718,1718,1718,1718,0
|
|
20250806,130600,74290051,1718,1718,1718,1718,3
|
|
20250806,130500,74284897,1720,1720,1720,1720,0
|
|
20250806,130400,74284897,1720,1720,1720,1720,0
|
|
20250806,130300,74284897,1720,1720,1720,1720,0
|
|
20250806,130200,74284897,1720,1720,1720,1720,0
|
|
20250806,130100,74284897,1720,1720,1720,1720,0
|
|
20250806,130000,74284897,1720,1720,1720,1720,0
|
|
20250806,125900,74284897,1720,1717,1720,1717,20
|
|
20250806,125800,74250507,1710,1710,1710,1710,19
|
|
20250806,125700,74218017,1710,1710,1710,1710,0
|
|
20250806,125600,74218017,1710,1710,1710,1710,0
|
|
20250806,125500,74218017,1710,1714,1720,1709,3197
|
|
20250806,125400,68723730,1711,1711,1711,1711,314
|
|
20250806,125300,68186476,1710,1710,1710,1710,0
|
|
20250806,125200,68186476,1710,1710,1710,1710,0
|
|
20250806,125100,68186476,1710,1710,1710,1710,0
|
|
20250806,125000,68186476,1710,1710,1710,1710,0
|
|
20250806,124900,68186476,1710,1710,1710,1710,0
|
|
20250806,124800,68186476,1710,1710,1710,1710,0
|
|
20250806,124700,68186476,1710,1710,1710,1710,0
|
|
20250806,124600,68186476,1710,1710,1710,1710,0
|
|
20250806,124500,68186476,1710,1710,1710,1710,0
|
|
20250806,124400,68186476,1710,1710,1710,1710,0
|
|
20250806,124300,68186476,1710,1710,1710,1710,0
|
|
20250806,124200,68186476,1710,1710,1710,1710,2
|
|
20250806,124100,68183056,1711,1711,1711,1711,0
|
|
20250806,124000,68183056,1711,1711,1711,1711,0
|
|
20250806,123900,68183056,1711,1711,1711,1711,1
|
|
20250806,123800,68181345,1703,1703,1703,1703,0
|
|
20250806,123700,68181345,1703,1703,1703,1703,0
|
|
20250806,123600,68181345,1703,1702,1703,1702,131
|
|
20250806,123500,67958272,1702,1704,1704,1702,368
|
|
20250806,123400,67331561,1703,1703,1703,1703,0
|
|
20250806,123300,67331561,1703,1703,1703,1703,566
|
|
20250806,123200,66367663,1703,1704,1704,1703,40
|
|
20250806,123100,66299507,1704,1704,1704,1704,44
|
|
20250806,123000,66224531,1703,1703,1703,1703,0
|
|
20250806,122900,66224531,1703,1705,1706,1703,932
|
|
20250806,122800,64635162,1702,1702,1702,1702,0
|
|
20250806,122700,64635162,1702,1702,1702,1702,0
|
|
20250806,122600,64635162,1702,1702,1702,1702,0
|
|
20250806,122500,64635162,1702,1704,1704,1702,439
|
|
20250806,122400,63887128,1704,1705,1705,1704,61
|
|
20250806,122300,63783127,1702,1708,1708,1702,18008
|
|
20250806,122200,33078422,1716,1716,1716,1716,0
|
|
20250806,122100,33078422,1716,1716,1716,1716,0
|
|
20250806,122000,33078422,1716,1716,1716,1716,1
|
|
20250806,121900,33076706,1716,1716,1716,1716,0
|
|
20250806,121800,33076706,1716,1716,1716,1716,0
|
|
20250806,121700,33076706,1716,1716,1716,1716,0
|
|
20250806,121600,33076706,1716,1716,1716,1716,0
|
|
20250806,121500,33076706,1716,1716,1716,1716,0
|
|
20250806,121400,33076706,1716,1716,1716,1716,0
|
|
20250806,121300,33076706,1716,1716,1716,1716,0
|
|
20250806,121200,33076706,1716,1716,1716,1716,0
|
|
20250806,121100,33076706,1716,1716,1716,1716,1
|
|
20250806,121000,33074990,1710,1710,1710,1710,0
|
|
20250806,120900,33074990,1710,1711,1712,1710,138
|
|
20250806,120800,32838774,1708,1709,1709,1708,111
|
|
20250806,120700,32649086,1706,1706,1706,1706,1
|
|
20250806,120600,32647380,1705,1706,1706,1705,287
|
|
20250806,120500,32157773,1706,1709,1709,1706,1053
|
|
20250806,120400,30360692,1708,1708,1708,1708,0
|
|
20250806,120300,30360692,1708,1708,1708,1708,0
|
|
20250806,120200,30360692,1708,1708,1708,1708,0
|
|
20250806,120100,30360692,1708,1708,1708,1708,0
|
|
20250806,120000,30360692,1708,1708,1708,1708,0
|
|
20250806,115900,30360692,1708,1708,1708,1708,0
|
|
20250806,115800,30360692,1708,1709,1709,1708,100
|
|
20250806,115700,30189797,1709,1709,1709,1709,0
|
|
20250806,115600,30189797,1709,1709,1709,1709,105
|
|
20250806,115500,30010352,1706,1706,1706,1706,0
|
|
20250806,115400,30010352,1706,1706,1706,1706,0
|
|
20250806,115300,30010352,1706,1706,1706,1706,0
|
|
20250806,115200,30010352,1706,1706,1706,1706,0
|
|
20250806,115100,30010352,1706,1706,1706,1706,0
|
|
20250806,115000,30010352,1706,1706,1706,1706,0
|
|
20250806,114900,30010352,1706,1706,1706,1706,0
|
|
20250806,114800,30010352,1706,1706,1706,1706,0
|
|
20250806,114700,30010352,1706,1706,1706,1706,0
|
|
20250806,114600,30010352,1706,1706,1706,1706,0
|
|
20250806,114500,30010352,1706,1706,1706,1706,0
|
|
20250806,114400,30010352,1706,1706,1706,1706,0
|
|
20250806,114300,30010352,1706,1706,1706,1706,0
|
|
20250806,114200,30010352,1706,1706,1706,1706,0
|
|
20250806,114100,30010352,1706,1706,1706,1706,0
|
|
20250806,114000,30010352,1706,1707,1707,1706,158
|
|
20250806,113900,29740654,1706,1706,1706,1706,0
|
|
20250806,113800,29740654,1706,1706,1706,1706,0
|
|
20250806,113700,29740654,1706,1706,1706,1706,0
|
|
20250806,113600,29740654,1706,1706,1706,1706,0
|
|
20250806,113500,29740654,1706,1706,1706,1706,0
|
|
20250806,113400,29740654,1706,1706,1706,1706,0
|
|
20250806,113300,29740654,1706,1706,1706,1706,0
|
|
20250806,113200,29740654,1706,1706,1706,1706,0
|
|
20250806,113100,29740654,1706,1706,1706,1706,0
|
|
20250806,113000,29740654,1706,1706,1706,1706,0
|
|
20250806,112900,29740654,1706,1706,1706,1706,0
|
|
20250806,112800,29740654,1706,1706,1706,1706,0
|
|
20250806,112700,29740654,1706,1706,1706,1706,0
|
|
20250806,112600,29740654,1706,1711,1711,1706,3205
|
|
20250806,112500,24266644,1711,1714,1714,1711,3081
|
|
20250806,112400,18994679,1721,1721,1721,1721,0
|
|
20250806,112300,18994679,1721,1721,1721,1721,0
|
|
20250806,112200,18994679,1721,1721,1721,1721,0
|
|
20250806,112100,18994679,1721,1721,1721,1721,40
|
|
20250806,112000,18925839,1722,1722,1722,1722,0
|
|
20250806,111900,18925839,1722,1722,1722,1722,0
|
|
20250806,111800,18925839,1722,1722,1722,1722,0
|
|
20250806,111700,18925839,1722,1722,1722,1722,0
|
|
20250806,111600,18925839,1722,1722,1722,1722,0
|
|
20250806,111500,18925839,1722,1722,1722,1722,0
|
|
20250806,111400,18925839,1722,1722,1722,1722,0
|
|
20250806,111300,18925839,1722,1722,1722,1722,0
|
|
20250806,111200,18925839,1722,1722,1722,1722,0
|
|
20250806,111100,18925839,1722,1722,1722,1722,0
|
|
20250806,111000,18925839,1722,1722,1722,1722,0
|
|
20250806,110900,18925839,1722,1722,1722,1722,0
|
|
20250806,110800,18925839,1722,1722,1722,1722,0
|
|
20250806,110700,18925839,1722,1722,1722,1722,0
|
|
20250806,110600,18925839,1722,1722,1722,1722,0
|
|
20250806,110500,18925839,1722,1722,1722,1722,0
|
|
20250806,110400,18925839,1722,1722,1722,1722,0
|
|
20250806,110300,18925839,1722,1722,1722,1722,0
|
|
20250806,110200,18925839,1722,1722,1722,1722,0
|
|
20250806,110100,18925839,1722,1722,1722,1722,0
|
|
20250806,110000,18925839,1722,1722,1722,1722,0
|
|
20250806,105900,18925839,1722,1722,1722,1722,311
|
|
20250806,105800,18390297,1722,1722,1722,1722,0
|
|
20250806,105700,18390297,1722,1722,1722,1722,0
|
|
20250806,105600,18390297,1722,1722,1722,1722,2
|
|
20250806,105500,18386853,1713,1713,1713,1713,0
|
|
20250806,105400,18386853,1713,1713,1713,1713,0
|
|
20250806,105300,18386853,1713,1713,1713,1713,0
|
|
20250806,105200,18386853,1713,1713,1713,1713,38
|
|
20250806,105100,18321759,1723,1723,1723,1723,0
|
|
20250806,105000,18321759,1723,1723,1723,1723,0
|
|
20250806,104900,18321759,1723,1723,1723,1723,0
|
|
20250806,104800,18321759,1723,1723,1723,1723,0
|
|
20250806,104700,18321759,1723,1723,1723,1723,0
|
|
20250806,104600,18321759,1723,1723,1723,1723,0
|
|
20250806,104500,18321759,1723,1723,1723,1723,0
|
|
20250806,104400,18321759,1723,1723,1723,1723,0
|
|
20250806,104300,18321759,1723,1723,1723,1723,0
|
|
20250806,104200,18321759,1723,1715,1723,1713,238
|
|
20250806,104100,17913445,1725,1725,1725,1725,0
|
|
20250806,104000,17913445,1725,1725,1725,1725,0
|
|
20250806,103900,17913445,1725,1725,1725,1725,0
|
|
20250806,103800,17913445,1725,1725,1725,1725,0
|
|
20250806,103700,17913445,1725,1725,1725,1725,0
|
|
20250806,103600,17913445,1725,1725,1725,1725,0
|
|
20250806,103500,17913445,1725,1725,1725,1725,0
|
|
20250806,103400,17913445,1725,1725,1725,1725,0
|
|
20250806,103300,17913445,1725,1725,1725,1725,0
|
|
20250806,103200,17913445,1725,1725,1725,1725,0
|
|
20250806,103100,17913445,1725,1725,1725,1725,0
|
|
20250806,103000,17913445,1725,1725,1725,1725,0
|
|
20250806,102900,17913445,1725,1725,1725,1725,0
|
|
20250806,102800,17913445,1725,1725,1725,1725,0
|
|
20250806,102700,17913445,1725,1725,1725,1725,4
|
|
20250806,102600,17906545,1725,1725,1725,1725,0
|
|
20250806,102500,17906545,1725,1725,1725,1725,0
|
|
20250806,102400,17906545,1725,1725,1725,1725,0
|
|
20250806,102300,17906545,1725,1725,1725,1725,0
|
|
20250806,102200,17906545,1725,1725,1725,1725,0
|
|
20250806,102100,17906545,1725,1725,1725,1725,0
|
|
20250806,102000,17906545,1725,1725,1725,1725,0
|
|
20250806,101900,17906545,1725,1725,1725,1725,0
|
|
20250806,101800,17906545,1725,1725,1725,1725,0
|
|
20250806,101700,17906545,1725,1725,1725,1725,0
|
|
20250806,101600,17906545,1725,1725,1725,1725,0
|
|
20250806,101500,17906545,1725,1725,1725,1725,0
|
|
20250806,101400,17906545,1725,1725,1725,1725,0
|
|
20250806,101300,17906545,1725,1725,1725,1725,0
|
|
20250806,101200,17906545,1725,1725,1725,1725,0
|
|
20250806,101100,17906545,1725,1725,1725,1725,0
|
|
20250806,101000,17906545,1725,1725,1725,1725,0
|
|
20250806,100900,17906545,1725,1725,1725,1725,0
|
|
20250806,100800,17906545,1725,1725,1725,1725,0
|
|
20250806,100700,17906545,1725,1725,1725,1725,0
|
|
20250806,100600,17906545,1725,1725,1725,1725,0
|
|
20250806,100500,17906545,1725,1725,1725,1725,0
|
|
20250806,100400,17906545,1725,1725,1725,1725,0
|
|
20250806,100300,17906545,1725,1725,1725,1725,0
|
|
20250806,100200,17906545,1725,1725,1725,1725,0
|
|
20250806,100100,17906545,1725,1725,1725,1725,0
|
|
20250806,100000,17906545,1725,1725,1725,1725,0
|
|
20250806,095900,17906545,1725,1725,1725,1725,0
|
|
20250806,095800,17906545,1725,1725,1725,1725,0
|
|
20250806,095700,17906545,1725,1725,1725,1725,0
|
|
20250806,095600,17906545,1725,1725,1725,1725,0
|
|
20250806,095500,17906545,1725,1725,1725,1725,1
|
|
20250806,095400,17904820,1723,1723,1723,1723,0
|
|
20250806,095300,17904820,1723,1723,1723,1723,0
|
|
20250806,095200,17904820,1723,1723,1724,1722,12
|
|
20250806,095100,17884136,1723,1724,1724,1723,181
|
|
20250806,095000,17572100,1724,1722,1724,1722,45
|
|
20250806,094900,17494568,1722,1722,1724,1722,762
|
|
20250806,094800,16181203,1720,1721,1721,1719,56
|
|
20250806,094700,16084836,1721,1720,1722,1720,21
|
|
20250806,094600,16048693,1721,1717,1721,1715,440
|
|
20250806,094500,15291841,1717,1717,1717,1717,0
|
|
20250806,094400,15291841,1717,1717,1717,1717,0
|
|
20250806,094300,15291841,1717,1716,1717,1716,2
|
|
20250806,094200,15288408,1715,1716,1716,1715,3
|
|
20250806,094100,15283262,1717,1717,1717,1716,243
|
|
20250806,094000,14866052,1718,1718,1718,1718,0
|
|
20250806,093900,14866052,1718,1718,1718,1718,0
|
|
20250806,093800,14866052,1718,1708,1718,1708,125
|
|
20250806,093700,14652518,1719,1719,1719,1719,8
|
|
20250806,093600,14638766,1719,1718,1719,1718,244
|
|
20250806,093500,14219340,1719,1719,1719,1719,1
|
|
20250806,093400,14217621,1718,1718,1718,1718,0
|
|
20250806,093300,14217621,1718,1718,1718,1718,0
|
|
20250806,093200,14217621,1718,1718,1718,1718,0
|
|
20250806,093100,14217621,1718,1718,1719,1718,11
|
|
20250806,093000,14198718,1718,1717,1718,1717,205
|
|
20250806,092900,13846536,1716,1716,1716,1716,8
|
|
20250806,092800,13832808,1716,1716,1717,1716,32
|
|
20250806,092700,13777894,1716,1716,1716,1716,0
|
|
20250806,092600,13777894,1716,1716,1716,1716,0
|
|
20250806,092500,13777894,1716,1716,1716,1716,1
|
|
20250806,092400,13776178,1716,1716,1716,1716,0
|
|
20250806,092300,13776178,1716,1716,1716,1716,21
|
|
20250806,092200,13740142,1721,1721,1721,1721,0
|
|
20250806,092100,13740142,1721,1721,1721,1721,0
|
|
20250806,092000,13740142,1721,1721,1721,1721,0
|
|
20250806,091900,13740142,1721,1721,1721,1721,0
|
|
20250806,091800,13740142,1721,1721,1721,1721,0
|
|
20250806,091700,13740142,1721,1721,1721,1721,0
|
|
20250806,091600,13740142,1721,1721,1721,1721,0
|
|
20250806,091500,13740142,1721,1721,1721,1721,0
|
|
20250806,091400,13740142,1721,1721,1721,1721,0
|
|
20250806,091300,13740142,1721,1721,1721,1721,0
|
|
20250806,091200,13740142,1721,1721,1721,1721,1
|
|
20250806,091100,13738421,1723,1723,1723,1723,0
|
|
20250806,091000,13738421,1723,1723,1723,1723,0
|
|
20250806,090900,13738421,1723,1719,1724,1705,72
|
|
20250806,090800,13615339,1727,1727,1727,1727,0
|
|
20250806,090700,13615339,1727,1727,1727,1727,1
|
|
20250806,090600,13613612,1704,1704,1704,1704,8
|
|
20250806,090500,13599980,1702,1716,1716,1701,3150
|
|
20250806,090400,8227840,1720,1720,1720,1720,0
|
|
20250806,090300,8227840,1720,1720,1720,1720,0
|
|
20250806,090200,8227840,1720,1720,1721,1720,156
|
|
20250806,090100,7959381,1721,1714,1721,1713,50
|
|
20250806,090000,7873676,1708,1744,1744,1708,4590
|