593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,185000,474343660,12950,12950,12950,12950,274
|
|
20250806,184900,474343660,12950,12950,12950,12950,0
|
|
20250806,184800,474343660,12950,12950,12950,12950,0
|
|
20250806,184700,474343660,12950,12950,12950,12950,0
|
|
20250806,184600,474343660,12950,12950,12950,12950,0
|
|
20250806,184500,474343660,12950,12950,12950,12950,0
|
|
20250806,184400,474343660,12950,12950,12950,12950,0
|
|
20250806,184300,474343660,12950,12950,12950,12950,0
|
|
20250806,184200,474343660,12950,12950,12950,12950,0
|
|
20250806,184100,474343660,12950,12950,12950,12950,0
|
|
20250806,184000,474343660,12950,12950,12950,12950,0
|
|
20250806,183900,474343660,12950,12950,12950,12950,0
|
|
20250806,183800,474343660,12950,12950,12950,12950,0
|
|
20250806,183700,474343660,12950,12950,12950,12950,0
|
|
20250806,183600,474343660,12950,12950,12950,12950,0
|
|
20250806,183500,474343660,12950,12950,12950,12950,0
|
|
20250806,183400,474343660,12950,12950,12950,12950,0
|
|
20250806,183300,474343660,12950,12950,12950,12950,0
|
|
20250806,183200,474343660,12950,12950,12950,12950,0
|
|
20250806,183100,474343660,12950,12950,12950,12950,0
|
|
20250806,183000,474343660,12950,12950,12950,12950,0
|
|
20250806,182900,474343660,12950,12950,12950,12950,0
|
|
20250806,182800,474343660,12950,12950,12950,12950,0
|
|
20250806,182700,474343660,12950,12950,12950,12950,0
|
|
20250806,182600,474343660,12950,12950,12950,12950,0
|
|
20250806,182500,474343660,12950,12950,12950,12950,0
|
|
20250806,182400,474343660,12950,12950,12950,12950,0
|
|
20250806,182300,474343660,12950,12950,12950,12950,0
|
|
20250806,182200,474343660,12950,12950,12950,12950,0
|
|
20250806,182100,474343660,12950,12950,12950,12950,0
|
|
20250806,182000,474343660,12950,12950,12950,12950,274
|
|
20250806,181900,474343660,12950,12950,12950,12950,0
|
|
20250806,181800,474343660,12950,12950,12950,12950,0
|
|
20250806,181700,474343660,12950,12950,12950,12950,0
|
|
20250806,181600,474343660,12950,12950,12950,12950,0
|
|
20250806,181500,474343660,12950,12950,12950,12950,0
|
|
20250806,181400,474343660,12950,12950,12950,12950,0
|
|
20250806,181300,474343660,12950,12950,12950,12950,0
|
|
20250806,181200,474343660,12950,12950,12950,12950,0
|
|
20250806,181100,474343660,12950,12950,12950,12950,0
|
|
20250806,181000,474343660,12950,12950,12950,12950,0
|
|
20250806,180900,474343660,12950,12950,12950,12950,0
|
|
20250806,180800,474343660,12950,12950,12950,12950,0
|
|
20250806,180700,474343660,12950,12950,12950,12950,0
|
|
20250806,180600,474343660,12950,12950,12950,12950,0
|
|
20250806,180500,474343660,12950,12950,12950,12950,0
|
|
20250806,180400,474343660,12950,12950,12950,12950,0
|
|
20250806,180300,474343660,12950,12950,12950,12950,0
|
|
20250806,180200,474343660,12950,12950,12950,12950,0
|
|
20250806,180100,474343660,12950,12950,12950,12950,0
|
|
20250806,180000,474343660,12950,12950,12950,12950,0
|
|
20250806,175900,474343660,12950,12950,12950,12950,0
|
|
20250806,175800,474343660,12950,12950,12950,12950,0
|
|
20250806,175700,474343660,12950,12950,12950,12950,0
|
|
20250806,175600,474343660,12950,12950,12950,12950,0
|
|
20250806,175500,474343660,12950,12950,12950,12950,0
|
|
20250806,175400,474343660,12950,12950,12950,12950,0
|
|
20250806,175300,474343660,12950,12950,12950,12950,0
|
|
20250806,175200,474343660,12950,12950,12950,12950,0
|
|
20250806,175100,474343660,12950,12950,12950,12950,0
|
|
20250806,175000,474343660,12950,12950,12950,12950,274
|
|
20250806,174900,474343660,12950,12950,12950,12950,0
|
|
20250806,174800,474343660,12950,12950,12950,12950,0
|
|
20250806,174700,474343660,12950,12950,12950,12950,0
|
|
20250806,174600,474343660,12950,12950,12950,12950,0
|
|
20250806,174500,474343660,12950,12950,12950,12950,0
|
|
20250806,174400,474343660,12950,12950,12950,12950,0
|
|
20250806,174300,474343660,12950,12950,12950,12950,0
|
|
20250806,174200,474343660,12950,12950,12950,12950,0
|
|
20250806,174100,474343660,12950,12950,12950,12950,0
|
|
20250806,174000,474343660,12950,12950,12950,12950,0
|
|
20250806,173900,474343660,12950,12950,12950,12950,0
|
|
20250806,173800,474343660,12950,12950,12950,12950,0
|
|
20250806,173700,474343660,12950,12950,12950,12950,0
|
|
20250806,173600,474343660,12950,12950,12950,12950,0
|
|
20250806,173500,474343660,12950,12950,12950,12950,0
|
|
20250806,173400,474343660,12950,12950,12950,12950,0
|
|
20250806,173300,474343660,12950,12950,12950,12950,0
|
|
20250806,173200,474343660,12950,12950,12950,12950,0
|
|
20250806,173100,474343660,12950,12950,12950,12950,0
|
|
20250806,173000,474343660,12950,12950,12950,12950,0
|
|
20250806,172900,474343660,12950,12950,12950,12950,0
|
|
20250806,172800,474343660,12950,12950,12950,12950,0
|
|
20250806,172700,474343660,12950,12950,12950,12950,0
|
|
20250806,172600,474343660,12950,12950,12950,12950,0
|
|
20250806,172500,474343660,12950,12950,12950,12950,0
|
|
20250806,172400,474343660,12950,12950,12950,12950,0
|
|
20250806,172300,474343660,12950,12950,12950,12950,0
|
|
20250806,172200,474343660,12950,12950,12950,12950,0
|
|
20250806,172100,474343660,12950,12950,12950,12950,0
|
|
20250806,172000,474343660,12950,12950,12950,12950,274
|
|
20250806,171900,474343660,12950,12950,12950,12950,0
|
|
20250806,171800,474343660,12950,12950,12950,12950,0
|
|
20250806,171700,474343660,12950,12950,12950,12950,0
|
|
20250806,171600,474343660,12950,12950,12950,12950,0
|
|
20250806,171500,474343660,12950,12950,12950,12950,0
|
|
20250806,171400,474343660,12950,12950,12950,12950,0
|
|
20250806,171300,474343660,12950,12950,12950,12950,0
|
|
20250806,171200,474343660,12950,12950,12950,12950,0
|
|
20250806,171100,474343660,12950,12950,12950,12950,0
|
|
20250806,171000,474343660,12950,12950,12950,12950,0
|
|
20250806,170900,474343660,12950,12950,12950,12950,0
|
|
20250806,170800,474343660,12950,12950,12950,12950,0
|
|
20250806,170700,474343660,12950,12950,12950,12950,0
|
|
20250806,170600,474343660,12950,12950,12950,12950,0
|
|
20250806,170500,474343660,12950,12950,12950,12950,0
|
|
20250806,170400,474343660,12950,12950,12950,12950,0
|
|
20250806,170300,474343660,12950,12950,12950,12950,0
|
|
20250806,170200,474343660,12950,12950,12950,12950,0
|
|
20250806,170100,474343660,12950,12950,12950,12950,0
|
|
20250806,170000,474343660,12950,12950,12950,12950,0
|
|
20250806,165900,474343660,12950,12950,12950,12950,0
|
|
20250806,165800,474343660,12950,12950,12950,12950,0
|
|
20250806,165700,474343660,12950,12950,12950,12950,0
|
|
20250806,165600,474343660,12950,12950,12950,12950,0
|
|
20250806,165500,474343660,12950,12950,12950,12950,0
|
|
20250806,165400,474343660,12950,12950,12950,12950,0
|
|
20250806,165300,474343660,12950,12950,12950,12950,0
|
|
20250806,165200,474343660,12950,12950,12950,12950,0
|
|
20250806,165100,474343660,12950,12950,12950,12950,0
|
|
20250806,165000,474343660,12950,12950,12950,12950,274
|
|
20250806,164900,474343660,12950,12950,12950,12950,0
|
|
20250806,164800,474343660,12950,12950,12950,12950,0
|
|
20250806,164700,474343660,12950,12950,12950,12950,0
|
|
20250806,164600,474343660,12950,12950,12950,12950,0
|
|
20250806,164500,474343660,12950,12950,12950,12950,0
|
|
20250806,164400,474343660,12950,12950,12950,12950,0
|
|
20250806,164300,474343660,12950,12950,12950,12950,0
|
|
20250806,164200,474343660,12950,12950,12950,12950,0
|
|
20250806,164100,474343660,12950,12950,12950,12950,0
|
|
20250806,164000,474343660,12950,12950,12950,12950,0
|
|
20250806,163900,474343660,12950,12950,12950,12950,0
|
|
20250806,163800,474343660,12950,12950,12950,12950,0
|
|
20250806,163700,474343660,12950,12950,12950,12950,0
|
|
20250806,163600,474343660,12950,12950,12950,12950,0
|
|
20250806,163500,474343660,12950,12950,12950,12950,0
|
|
20250806,163400,474343660,12950,12950,12950,12950,0
|
|
20250806,163300,474343660,12950,12950,12950,12950,0
|
|
20250806,163200,474343660,12950,12950,12950,12950,0
|
|
20250806,163100,474343660,12950,12950,12950,12950,0
|
|
20250806,163000,474343660,12950,12950,12950,12950,0
|
|
20250806,162900,474343660,12950,12950,12950,12950,0
|
|
20250806,162800,474343660,12950,12950,12950,12950,0
|
|
20250806,162700,474343660,12950,12950,12950,12950,0
|
|
20250806,162600,474343660,12950,12950,12950,12950,0
|
|
20250806,162500,474343660,12950,12950,12950,12950,0
|
|
20250806,162400,474343660,12950,12950,12950,12950,0
|
|
20250806,162300,474343660,12950,12950,12950,12950,0
|
|
20250806,162200,474343660,12950,12950,12950,12950,0
|
|
20250806,162100,474343660,12950,12950,12950,12950,0
|
|
20250806,162000,474343660,12950,12950,12950,12950,274
|
|
20250806,161900,474343660,12950,12950,12950,12950,0
|
|
20250806,161800,474343660,12950,12950,12950,12950,0
|
|
20250806,161700,474343660,12950,12950,12950,12950,0
|
|
20250806,161600,474343660,12950,12950,12950,12950,0
|
|
20250806,161500,474343660,12950,12950,12950,12950,0
|
|
20250806,161400,474343660,12950,12950,12950,12950,0
|
|
20250806,161300,474343660,12950,12950,12950,12950,0
|
|
20250806,161200,474343660,12950,12950,12950,12950,0
|
|
20250806,161100,474343660,12950,12950,12950,12950,0
|
|
20250806,161000,474343660,12950,12950,12950,12950,0
|
|
20250806,160900,474343660,12950,12950,12950,12950,0
|
|
20250806,160800,474343660,12950,12950,12950,12950,0
|
|
20250806,160700,474343660,12950,12950,12950,12950,0
|
|
20250806,160600,474343660,12950,12950,12950,12950,0
|
|
20250806,160500,474343660,12950,12950,12950,12950,0
|
|
20250806,160400,474343660,12950,12950,12950,12950,0
|
|
20250806,160300,474343660,12950,12950,12950,12950,0
|
|
20250806,160200,474343660,12950,12950,12950,12950,0
|
|
20250806,160100,474343660,12950,12950,12950,12950,0
|
|
20250806,160000,474343660,12950,12950,12950,12950,0
|
|
20250806,155900,474343660,12950,12950,12950,12950,0
|
|
20250806,155800,474343660,12950,12950,12950,12950,0
|
|
20250806,155700,474343660,12950,12950,12950,12950,0
|
|
20250806,155600,474343660,12950,12950,12950,12950,0
|
|
20250806,155500,474343660,12950,12950,12950,12950,0
|
|
20250806,155400,474343660,12950,12950,12950,12950,0
|
|
20250806,155300,474343660,12950,12950,12950,12950,0
|
|
20250806,155200,474343660,12950,12950,12950,12950,0
|
|
20250806,155100,474343660,12950,12950,12950,12950,0
|
|
20250806,155000,474343660,12950,12950,12950,12950,274
|
|
20250806,154900,474343660,12950,12950,12950,12950,0
|
|
20250806,154800,474343660,12950,12950,12950,12950,0
|
|
20250806,154700,474343660,12950,12950,12950,12950,0
|
|
20250806,154600,474343660,12950,12950,12950,12950,0
|
|
20250806,154500,474343660,12950,12950,12950,12950,0
|
|
20250806,154400,474343660,12950,12950,12950,12950,0
|
|
20250806,154300,474343660,12950,12950,12950,12950,0
|
|
20250806,154200,474343660,12950,12950,12950,12950,0
|
|
20250806,154100,474343660,12950,12950,12950,12950,0
|
|
20250806,154000,474343660,12950,12950,12950,12950,0
|
|
20250806,153900,474343660,12950,12950,12950,12950,0
|
|
20250806,153800,474343660,12950,12950,12950,12950,0
|
|
20250806,153700,474343660,12950,12950,12950,12950,0
|
|
20250806,153600,474343660,12950,12950,12950,12950,0
|
|
20250806,153500,474343660,12950,12950,12950,12950,0
|
|
20250806,153400,474343660,12950,12950,12950,12950,0
|
|
20250806,153300,474343660,12950,12950,12950,12950,0
|
|
20250806,153200,474343660,12950,12950,12950,12950,0
|
|
20250806,153100,474343660,12950,12950,12950,12950,0
|
|
20250806,153000,474343660,12950,12950,12950,12950,274
|
|
20250806,152900,470795360,12950,12950,12950,12950,0
|
|
20250806,152800,470795360,12950,12950,12950,12950,0
|
|
20250806,152700,470795360,12950,12950,12950,12950,0
|
|
20250806,152600,470795360,12950,12950,12950,12950,0
|
|
20250806,152500,470795360,12950,12950,12950,12950,0
|
|
20250806,152400,470795360,12950,12950,12950,12950,0
|
|
20250806,152300,470795360,12950,12950,12950,12950,0
|
|
20250806,152200,470795360,12950,12950,12950,12950,0
|
|
20250806,152100,470795360,12950,12950,12950,12950,0
|
|
20250806,152000,470795360,12950,12950,12950,12950,0
|
|
20250806,151900,470795360,12950,12940,12950,12920,516
|
|
20250806,151800,464122680,12930,12920,12940,12920,262
|
|
20250806,151700,460736490,12920,12940,12940,12920,216
|
|
20250806,151600,457945060,12920,12920,12940,12920,282
|
|
20250806,151500,454300850,12920,12920,12940,12920,265
|
|
20250806,151400,450875510,12920,12930,12935,12920,256
|
|
20250806,151300,447566270,12940,12930,12940,12930,267
|
|
20250806,151200,444113220,12940,12950,12950,12940,198
|
|
20250806,151100,441550420,12950,12950,12950,12950,37
|
|
20250806,151000,441071270,12950,12940,12950,12940,145
|
|
20250806,150900,439194340,12950,12950,12950,12940,127
|
|
20250806,150800,437550390,12940,12940,12950,12940,151
|
|
20250806,150700,435596010,12950,12950,12950,12950,62
|
|
20250806,150600,434793110,12950,12950,12950,12950,87
|
|
20250806,150500,433666460,12950,12950,12950,12950,71
|
|
20250806,150400,432747010,12950,12930,12950,12930,700
|
|
20250806,150300,423689850,12940,12940,12940,12930,104
|
|
20250806,150200,422344560,12940,12930,12940,12930,125
|
|
20250806,150100,420727970,12940,12940,12940,12930,120
|
|
20250806,150000,419175690,12940,12950,12950,12940,148
|
|
20250806,145900,417259890,12940,12950,12950,12940,113
|
|
20250806,145800,415797330,12950,12950,12950,12950,67
|
|
20250806,145700,414929680,12950,12950,12950,12950,63
|
|
20250806,145600,414113830,12950,12950,12950,12950,43
|
|
20250806,145500,413556980,12950,12950,12950,12950,85
|
|
20250806,145400,412456230,12950,12950,12950,12950,97
|
|
20250806,145300,411200080,12950,12950,12950,12950,598
|
|
20250806,145200,403455980,12950,12940,12960,12920,1080
|
|
20250806,145100,389488870,12960,12950,12960,12940,460
|
|
20250806,145000,383533500,12950,12960,12960,12950,127
|
|
20250806,144900,381888190,12960,12960,12960,12960,66
|
|
20250806,144800,381032830,12960,12960,12960,12960,28
|
|
20250806,144700,380669950,12960,12960,12960,12960,93
|
|
20250806,144600,379464670,12960,12950,12960,12950,629
|
|
20250806,144500,371318970,12950,12950,12960,12950,129
|
|
20250806,144400,369648070,12960,12950,12960,12950,125
|
|
20250806,144300,368028540,12960,12960,12960,12960,62
|
|
20250806,144200,367225020,12960,12960,12960,12960,30
|
|
20250806,144100,366836220,12960,12960,12960,12960,326
|
|
20250806,144000,362611260,12960,12960,12960,12950,428
|
|
20250806,143900,357067980,12960,12960,12960,12960,286
|
|
20250806,143800,353361420,12970,12940,12970,12940,1537
|
|
20250806,143700,333453450,12930,12940,12940,12930,186
|
|
20250806,143600,331047640,12930,12930,12940,12930,128
|
|
20250806,143500,329392250,12940,12930,12940,12930,175
|
|
20250806,143400,327128860,12940,12950,12950,12940,218
|
|
20250806,143300,324307330,12940,12940,12950,12940,112
|
|
20250806,143200,322857750,12940,12950,12950,12940,125
|
|
20250806,143100,321239320,12950,12960,12960,12950,125
|
|
20250806,143000,319619990,12950,12960,12960,12950,106
|
|
20250806,142900,318247010,12960,12970,12970,12960,114
|
|
20250806,142800,316768960,12970,12970,12970,12970,34
|
|
20250806,142700,316327980,12970,12970,12970,12970,58
|
|
20250806,142600,315575720,12970,12950,12970,12950,284
|
|
20250806,142500,311894920,12960,12960,12960,12960,35
|
|
20250806,142400,311441320,12960,12960,12960,12960,63
|
|
20250806,142300,310624840,12960,12960,12960,12960,67
|
|
20250806,142200,309756520,12960,12950,12960,12950,50
|
|
20250806,142100,309108680,12960,12950,12960,12950,111
|
|
20250806,142000,307670540,12960,12960,12960,12960,68
|
|
20250806,141900,306789260,12960,12960,12960,12960,29
|
|
20250806,141800,306413420,12960,12960,12960,12960,63
|
|
20250806,141700,305596940,12960,12970,12970,12950,83
|
|
20250806,141600,304521120,12960,12960,12970,12960,77
|
|
20250806,141500,303522880,12970,12970,12970,12960,81
|
|
20250806,141400,302472460,12970,12970,12970,12970,61
|
|
20250806,141300,301681290,12970,12970,12970,12970,34
|
|
20250806,141200,301240310,12970,12970,12970,12970,60
|
|
20250806,141100,300462110,12970,12960,12970,12960,184
|
|
20250806,141000,298077120,12960,12960,12960,12960,30
|
|
20250806,140900,297688320,12960,12960,12960,12960,64
|
|
20250806,140800,296858880,12960,12960,12960,12960,71
|
|
20250806,140700,295938720,12960,12960,12960,12960,30
|
|
20250806,140600,295549920,12960,12960,12960,12960,66
|
|
20250806,140500,294694560,12950,12960,12960,12950,36
|
|
20250806,140400,294228020,12960,12960,12960,12960,65
|
|
20250806,140300,293385620,12960,12960,12960,12960,68
|
|
20250806,140200,292504340,12960,12960,12960,12960,29
|
|
20250806,140100,292128500,12960,12960,12960,12960,54
|
|
20250806,140000,291428660,12960,12950,12960,12950,88
|
|
20250806,135900,290288410,12960,12950,12960,12950,33
|
|
20250806,135800,289860770,12960,12950,12960,12950,104
|
|
20250806,135700,288513290,12950,12960,12960,12950,137
|
|
20250806,135600,286737890,12950,12950,12960,12950,55
|
|
20250806,135500,286025280,12950,12970,12970,12950,105
|
|
20250806,135400,284664000,12960,12960,12960,12950,40
|
|
20250806,135300,284145660,12960,12960,12960,12950,40
|
|
20250806,135200,283627310,12970,12960,12970,12960,68
|
|
20250806,135100,282745560,12960,12960,12970,12960,140
|
|
20250806,135000,280930500,12960,12960,12960,12950,313
|
|
20250806,134900,276874130,12960,12950,12960,12950,80
|
|
20250806,134800,275837540,12950,12960,12960,12950,68
|
|
20250806,134700,274956320,12950,12960,12960,12950,48
|
|
20250806,134600,274334350,12960,12960,12960,12950,153
|
|
20250806,134500,272351580,12950,12970,12970,12950,214
|
|
20250806,134400,269577750,12960,12970,12970,12960,40
|
|
20250806,134300,269058990,12970,12960,12970,12960,92
|
|
20250806,134200,267866060,12970,12970,12980,12970,155
|
|
20250806,134100,265855430,12980,12970,12980,12970,80
|
|
20250806,134000,264817300,12970,12980,12980,12970,74
|
|
20250806,133900,263856850,12970,12980,12990,12970,1125
|
|
20250806,133800,249254090,12990,13000,13000,12980,91
|
|
20250806,133700,248071480,12980,12990,13000,12980,63
|
|
20250806,133600,247252720,12990,12980,12990,12980,31
|
|
20250806,133500,246850280,12990,12980,13000,12980,83
|
|
20250806,133400,245771890,12990,12990,13000,12990,72
|
|
20250806,133300,244836280,12990,12980,12990,12980,48
|
|
20250806,133200,244212880,12990,12980,12990,12980,72
|
|
20250806,133100,243277650,12990,12990,13000,12980,102
|
|
20250806,133000,241952620,13000,12990,13000,12990,57
|
|
20250806,132900,241211900,13000,12990,13000,12990,123
|
|
20250806,132800,239613550,12990,13000,13000,12990,77
|
|
20250806,132700,238612750,12990,13000,13000,12990,61
|
|
20250806,132600,237820020,12990,12980,12990,12980,91
|
|
20250806,132500,236638250,12990,12990,12990,12980,99
|
|
20250806,132400,235352570,12990,12990,13000,12990,228
|
|
20250806,132300,232390550,13000,13000,13010,12990,527
|
|
20250806,132200,225539080,13000,13000,13000,12990,139
|
|
20250806,132100,223732360,13000,13000,13000,13000,32
|
|
20250806,132000,223316360,12990,12980,12990,12980,190
|
|
20250806,131900,220848750,12970,12970,12980,12970,37
|
|
20250806,131800,220368590,12980,12980,12980,12970,95
|
|
20250806,131700,219135540,12970,12980,12990,12970,352
|
|
20250806,131600,214565590,12970,12970,12970,12960,157
|
|
20250806,131500,212529360,12960,12950,12960,12950,72
|
|
20250806,131400,211596300,12950,12940,12950,12940,84
|
|
20250806,131300,210508560,12930,12920,12950,12920,31
|
|
20250806,131200,210107760,12930,12920,12940,12920,143
|
|
20250806,131100,208258730,12920,12900,12920,12900,222
|
|
20250806,131000,205392930,12890,12890,12900,12890,93
|
|
20250806,130900,204193880,12890,12900,12900,12890,121
|
|
20250806,130800,202633270,12900,12910,12910,12900,24
|
|
20250806,130700,202323590,12910,12910,12910,12910,66
|
|
20250806,130600,201471530,12910,12910,12910,12900,418
|
|
20250806,130500,196079000,12910,12910,12910,12910,44
|
|
20250806,130400,195510960,12910,12910,12910,12910,25
|
|
20250806,130300,195188210,12910,12910,12910,12910,545
|
|
20250806,130200,188152260,12930,12900,12930,12900,183
|
|
20250806,130100,185788350,12900,12900,12900,12900,158
|
|
20250806,130000,183750150,12900,12900,12900,12900,0
|
|
20250806,125900,183750150,12900,12900,12910,12890,1116
|
|
20250806,125800,169360680,12910,12900,12910,12900,257
|
|
20250806,125700,166043090,12900,12900,12900,12900,36
|
|
20250806,125600,165578690,12900,12900,12900,12900,42
|
|
20250806,125500,165036890,12900,12900,12910,12900,21
|
|
20250806,125400,164765890,12900,12900,12900,12900,6
|
|
20250806,125300,164688490,12900,12900,12900,12900,6
|
|
20250806,125200,164611090,12900,12900,12900,12900,26
|
|
20250806,125100,164275690,12910,12910,12910,12910,13
|
|
20250806,125000,164107860,12910,12910,12910,12910,0
|
|
20250806,124900,164107860,12910,12910,12910,12910,17
|
|
20250806,124800,163888390,12910,12910,12910,12910,22
|
|
20250806,124700,163604370,12920,12910,12920,12910,7
|
|
20250806,124600,163513990,12910,12910,12910,12910,26
|
|
20250806,124500,163178330,12920,12920,12920,12920,19
|
|
20250806,124400,162932850,12930,12920,12930,12920,9
|
|
20250806,124300,162816540,12920,12920,12920,12920,6
|
|
20250806,124200,162739020,12920,12920,12920,12920,24
|
|
20250806,124100,162428940,12920,12920,12920,12920,11
|
|
20250806,124000,162286820,12920,12920,12920,12920,5
|
|
20250806,123900,162222220,12920,12920,12920,12910,66
|
|
20250806,123800,161369560,12910,12910,12910,12910,25
|
|
20250806,123700,161046810,12910,12910,12910,12910,4
|
|
20250806,123600,160995170,12920,12920,12920,12920,127
|
|
20250806,123500,159354330,12920,12920,12920,12920,6
|
|
20250806,123400,159276810,12920,12920,12920,12920,26
|
|
20250806,123300,158940890,12920,12920,12920,12920,4
|
|
20250806,123200,158889210,12920,12920,12920,12920,12
|
|
20250806,123100,158734170,12920,12920,12920,12920,26
|
|
20250806,123000,158398250,12920,12920,12920,12920,5
|
|
20250806,122900,158333650,12920,12920,12920,12920,11
|
|
20250806,122800,158191530,12920,12920,12920,12920,12
|
|
20250806,122700,158036490,12920,12920,12920,12920,24
|
|
20250806,122600,157726410,12930,12920,12930,12920,37
|
|
20250806,122500,157248050,12920,12920,12920,12920,7
|
|
20250806,122400,157157610,12920,12920,12920,12920,25
|
|
20250806,122300,156834610,12920,12920,12920,12920,5
|
|
20250806,122200,156770010,12920,12920,12920,12920,10
|
|
20250806,122100,156640810,12920,12920,12920,12920,11
|
|
20250806,122000,156498690,12920,12920,12920,12920,23
|
|
20250806,121900,156201530,12930,12920,12930,12910,576
|
|
20250806,121800,148764740,12920,12920,12925,12920,12
|
|
20250806,121700,148609680,12920,12920,12920,12920,23
|
|
20250806,121600,148312520,12920,12920,12920,12920,0
|
|
20250806,121500,148312520,12920,12920,12920,12920,11
|
|
20250806,121400,148170400,12920,12920,12920,12920,27
|
|
20250806,121300,147821560,12920,12920,12920,12920,12
|
|
20250806,121200,147666520,12920,12920,12920,12920,4
|
|
20250806,121100,147614840,12920,12920,12920,12920,43
|
|
20250806,121000,147059280,12920,12920,12930,12910,39
|
|
20250806,120900,146555370,12920,12920,12920,12920,4
|
|
20250806,120800,146503690,12910,12910,12910,12910,11
|
|
20250806,120700,146361680,12910,12910,12910,12910,6
|
|
20250806,120600,146284220,12910,12910,12910,12910,11
|
|
20250806,120500,146142210,12910,12910,12910,12910,37
|
|
20250806,120400,145664540,12920,12910,12920,12910,11
|
|
20250806,120300,145522520,12910,12910,12910,12910,29
|
|
20250806,120200,145148130,12910,12910,12910,12910,6
|
|
20250806,120100,145070670,12910,12910,12910,12910,10
|
|
20250806,120000,144941570,12910,12910,12910,12910,12
|
|
20250806,115900,144786650,12910,12910,12910,12910,20
|
|
20250806,115800,144528450,12910,12910,12910,12910,11
|
|
20250806,115700,144386440,12910,12910,12910,12910,6
|
|
20250806,115600,144308980,12910,12910,12910,12910,24
|
|
20250806,115500,143999140,12910,12910,12910,12910,18
|
|
20250806,115400,143766760,12910,12910,12910,12910,75
|
|
20250806,115300,142798510,12910,12910,12910,12910,10
|
|
20250806,115200,142669410,12910,12910,12920,12910,57
|
|
20250806,115100,141933180,12920,12920,12920,12920,80
|
|
20250806,115000,140899580,12920,12920,12920,12920,13
|
|
20250806,114900,140731620,12920,12920,12920,12920,10
|
|
20250806,114800,140602420,12920,12920,12920,12920,14
|
|
20250806,114700,140421540,12920,12920,12920,12920,70
|
|
20250806,114600,139517140,12930,12940,12940,12930,337
|
|
20250806,114500,135158420,12940,12940,12940,12930,186
|
|
20250806,114400,132751630,12940,12940,12940,12940,10
|
|
20250806,114300,132622230,12940,12940,12940,12940,116
|
|
20250806,114200,131121190,12950,12950,12950,12950,21
|
|
20250806,114100,130849240,12950,12950,12950,12950,6
|
|
20250806,114000,130771540,12950,12950,12950,12950,16
|
|
20250806,113900,130564340,12950,12950,12950,12950,97
|
|
20250806,113800,129308190,12960,12960,12960,12960,15
|
|
20250806,113700,129113790,12960,12960,12960,12960,10
|
|
20250806,113600,128984190,12960,12960,12960,12960,11
|
|
20250806,113500,128841630,12960,12960,12960,12960,12
|
|
20250806,113400,128686110,12960,12960,12960,12960,18
|
|
20250806,113300,128452830,12960,12960,12960,12960,11
|
|
20250806,113200,128310270,12960,12960,12960,12960,12
|
|
20250806,113100,128154750,12960,12960,12960,12960,19
|
|
20250806,113000,127908510,12960,12960,12960,12960,11
|
|
20250806,112900,127765950,12960,12960,12960,12960,6
|
|
20250806,112800,127688190,12960,12960,12960,12960,18
|
|
20250806,112700,127454910,12970,12970,12970,12970,39
|
|
20250806,112600,126949080,12970,12970,12970,12970,10
|
|
20250806,112500,126819380,12970,12970,12970,12970,10
|
|
20250806,112400,126689680,12970,12970,12970,12970,4
|
|
20250806,112300,126637800,12970,12970,12970,12970,24
|
|
20250806,112200,126326520,12970,12970,12970,12970,12
|
|
20250806,112100,126170880,12970,12970,12970,12970,5
|
|
20250806,112000,126106030,12970,12970,12970,12970,21
|
|
20250806,111900,125833660,12970,12980,12980,12970,71
|
|
20250806,111800,124912190,12970,12970,12970,12970,11
|
|
20250806,111700,124769520,12970,12970,12970,12970,5
|
|
20250806,111600,124704670,12970,12970,12970,12970,29
|
|
20250806,111500,124328540,12970,12970,12970,12970,11
|
|
20250806,111400,124185870,12980,12970,12980,12970,7
|
|
20250806,111300,124095050,12970,12970,12970,12970,16
|
|
20250806,111200,123887530,12970,12970,12970,12970,12
|
|
20250806,111100,123731890,12980,12980,12980,12980,161
|
|
20250806,111000,121642110,12970,12970,12970,12970,6
|
|
20250806,110900,121564290,12970,12980,12990,12970,24
|
|
20250806,110800,121252910,12980,12960,12990,12950,1299
|
|
20250806,110700,104422340,12990,12980,12990,12980,5
|
|
20250806,110600,104357420,13000,12970,13000,12950,1042
|
|
20250806,110500,90861430,12970,12970,12970,12970,10
|
|
20250806,110400,90731730,12980,12970,12980,12970,5
|
|
20250806,110300,90666870,12990,12980,12990,12980,7
|
|
20250806,110200,90575990,12990,12980,12990,12970,35
|
|
20250806,110100,90121530,12980,12980,12980,12980,6
|
|
20250806,110000,90043650,12980,12980,12980,12980,3
|
|
20250806,105900,90004710,12990,12980,12990,12980,44
|
|
20250806,105800,89433570,12970,12970,12970,12970,10
|
|
20250806,105700,89303870,12970,12970,12970,12970,4
|
|
20250806,105600,89251990,12970,12960,12970,12960,48
|
|
20250806,105500,88629480,12960,12960,12960,12960,23
|
|
20250806,105400,88331400,12960,12960,12960,12960,10
|
|
20250806,105300,88201800,12960,12960,12960,12960,3
|
|
20250806,105200,88162920,12960,12970,12970,12960,38
|
|
20250806,105100,87670130,12960,12960,12960,12960,23
|
|
20250806,105000,87372050,12960,12960,12960,12960,9
|
|
20250806,104900,87255410,12970,12950,12970,12950,103
|
|
20250806,104800,85920650,12950,12950,12950,12950,7
|
|
20250806,104700,85830000,12970,12960,12970,12950,16
|
|
20250806,104600,85622640,12960,12960,12960,12960,5
|
|
20250806,104500,85557840,12960,12960,12960,12960,23
|
|
20250806,104400,85259760,12960,12950,12960,12950,6
|
|
20250806,104300,85182010,12970,12970,12970,12970,4
|
|
20250806,104200,85130130,12960,12970,12980,12960,68
|
|
20250806,104100,84248080,12950,12950,12950,12950,28
|
|
20250806,104000,83885480,12950,12950,12950,12950,12
|
|
20250806,103900,83730080,12950,12950,12950,12950,3
|
|
20250806,103800,83691230,12950,12950,12950,12950,24
|
|
20250806,103700,83380430,12950,12950,12950,12950,10
|
|
20250806,103600,83250930,12950,12950,12950,12950,58
|
|
20250806,103500,82499830,12950,12970,12970,12950,307
|
|
20250806,103400,78520160,12970,12980,12980,12970,293
|
|
20250806,103300,74718810,12980,12980,12980,12980,10
|
|
20250806,103200,74589010,12980,12980,12980,12980,4
|
|
20250806,103100,74537090,12980,12990,12990,12980,5
|
|
20250806,103000,74472180,12980,12980,12980,12980,78
|
|
20250806,102900,73459740,12980,12980,12980,12980,8
|
|
20250806,102800,73355900,12980,12980,12980,12980,9
|
|
20250806,102700,73239080,13000,12980,13000,12980,30
|
|
20250806,102600,72849660,12980,12990,12990,12980,13
|
|
20250806,102500,72680890,12980,12980,12980,12980,7
|
|
20250806,102400,72590030,12980,12980,12980,12980,6
|
|
20250806,102300,72512150,12980,12980,12980,12980,17
|
|
20250806,102200,72291490,12980,12990,12990,12980,7
|
|
20250806,102100,72200620,12990,12990,12990,12980,55
|
|
20250806,102000,71486230,12980,12980,12980,12980,17
|
|
20250806,101900,71265570,12980,12990,12990,12980,393
|
|
20250806,101800,66163660,12990,12990,12990,12990,4
|
|
20250806,101700,66111700,12990,12990,12990,12990,12
|
|
20250806,101600,65955820,12990,12990,12990,12990,24
|
|
20250806,101500,65644060,13010,13010,13010,13010,0
|
|
20250806,101400,65644060,13010,13010,13010,13010,9
|
|
20250806,101300,65526970,12990,12990,12990,12990,25
|
|
20250806,101200,65202220,13000,13000,13000,13000,10
|
|
20250806,101100,65072220,13000,13000,13000,13000,4
|
|
20250806,101000,65020220,13000,13000,13000,13000,3
|
|
20250806,100900,64981220,13000,13000,13000,13000,28
|
|
20250806,100800,64617220,13000,13000,13000,13000,3
|
|
20250806,100700,64578220,13000,13000,13000,13000,24
|
|
20250806,100600,64266220,13000,13000,13000,13000,22
|
|
20250806,100500,63980220,13010,13010,13010,13010,1
|
|
20250806,100400,63967210,13010,13010,13010,13010,10
|
|
20250806,100300,63837110,13000,13000,13010,13000,36
|
|
20250806,100200,63369010,12990,12990,12990,12990,25
|
|
20250806,100100,63044260,12990,12990,12990,12990,29
|
|
20250806,100000,62667550,12990,12990,12990,12990,10
|
|
20250806,095900,62537650,12990,12990,12990,12990,10
|
|
20250806,095800,62407750,12990,13000,13000,12990,36
|
|
20250806,095700,61940090,12990,12990,13000,12990,13
|
|
20250806,095600,61771200,12990,12990,12990,12990,12
|
|
20250806,095500,61615320,12990,12990,13000,12990,90
|
|
20250806,095400,60445620,13000,13010,13010,13000,47
|
|
20250806,095300,59834500,13010,13010,13010,13010,11
|
|
20250806,095200,59691390,13010,13020,13020,13010,9
|
|
20250806,095100,59574280,13020,13020,13020,13020,15
|
|
20250806,095000,59378980,13040,13040,13040,13030,17
|
|
20250806,094900,59157410,13030,13030,13040,13030,65
|
|
20250806,094800,58310160,13010,12990,13010,12990,214
|
|
20250806,094700,55526180,13000,13000,13010,13000,215
|
|
20250806,094600,52729200,12990,12990,13000,12990,27
|
|
20250806,094500,52378350,12980,12990,12990,12980,15
|
|
20250806,094400,52183540,12980,12970,12980,12950,1531
|
|
20250806,094300,32348170,12970,12960,12970,12960,22
|
|
20250806,094200,32062950,12960,12960,12960,12960,10
|
|
20250806,094100,31933350,12960,12950,12960,12950,24
|
|
20250806,094000,31622480,12960,12960,12960,12960,3
|
|
20250806,093900,31583600,12960,12950,12970,12950,120
|
|
20250806,093800,30028660,12940,12940,12940,12940,6
|
|
20250806,093700,29951020,12940,12950,12950,12940,14
|
|
20250806,093600,29769770,12950,12960,12960,12950,11
|
|
20250806,093500,29627310,12950,12950,12950,12950,11
|
|
20250806,093400,29484860,12950,12960,12960,12950,25
|
|
20250806,093300,29161040,12960,12960,12960,12960,4
|
|
20250806,093200,29109200,12960,12960,12960,12960,10
|
|
20250806,093100,28979600,12950,12950,12950,12940,21
|
|
20250806,093000,28707770,12950,12950,12960,12940,30
|
|
20250806,092900,28319360,12960,12960,12960,12960,11
|
|
20250806,092800,28176800,12960,12960,12960,12960,9
|
|
20250806,092700,28060160,12960,12960,12960,12960,10
|
|
20250806,092600,27930560,12950,12960,12960,12950,21
|
|
20250806,092500,27658590,12960,12960,12960,12950,39
|
|
20250806,092400,27153190,12950,12960,12960,12950,208
|
|
20250806,092300,24458560,12970,12960,12970,12960,23
|
|
20250806,092200,24160430,12960,12960,12960,12960,11
|
|
20250806,092100,24017870,12960,12960,12960,12960,11
|
|
20250806,092000,23875310,12970,12970,12970,12960,11
|
|
20250806,091900,23732670,12960,12960,12960,12950,22
|
|
20250806,091800,23447690,12960,12960,12960,12960,0
|
|
20250806,091700,23447690,12960,12980,12980,12950,259
|
|
20250806,091600,20091170,12970,12990,12990,12970,44
|
|
20250806,091500,19520060,13000,13000,13000,13000,0
|
|
20250806,091400,19520060,13000,13000,13000,13000,1
|
|
20250806,091300,19507060,12990,12990,12990,12990,1
|
|
20250806,091200,19494070,12990,12990,12990,12990,1
|
|
20250806,091100,19481080,13000,13000,13000,13000,0
|
|
20250806,091000,19481080,13000,13000,13000,13000,6
|
|
20250806,090900,19403080,12970,12970,12970,12970,166
|
|
20250806,090800,17250060,12970,12990,13000,12970,47
|
|
20250806,090700,16639710,12990,13000,13000,12970,464
|
|
20250806,090600,10616350,13000,13030,13030,12980,650
|
|
20250806,090500,2174010,13020,13010,13030,13010,5
|
|
20250806,090400,2108900,13030,13030,13030,13030,5
|
|
20250806,090300,2043750,13030,13020,13040,13010,13
|
|
20250806,090200,1874460,13040,13020,13040,13020,27
|
|
20250806,090100,1522820,13020,13020,13020,13020,0
|
|
20250806,090000,1522820,13020,13020,13020,13000,117
|