593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,185000,110254620,7770,7770,7770,7770,388
|
|
20250806,184900,110254620,7770,7770,7770,7770,0
|
|
20250806,184800,110254620,7770,7770,7770,7770,0
|
|
20250806,184700,110254620,7770,7770,7770,7770,0
|
|
20250806,184600,110254620,7770,7770,7770,7770,0
|
|
20250806,184500,110254620,7770,7770,7770,7770,0
|
|
20250806,184400,110254620,7770,7770,7770,7770,0
|
|
20250806,184300,110254620,7770,7770,7770,7770,0
|
|
20250806,184200,110254620,7770,7770,7770,7770,0
|
|
20250806,184100,110254620,7770,7770,7770,7770,0
|
|
20250806,184000,110254620,7770,7770,7770,7770,0
|
|
20250806,183900,110254620,7770,7770,7770,7770,0
|
|
20250806,183800,110254620,7770,7770,7770,7770,0
|
|
20250806,183700,110254620,7770,7770,7770,7770,0
|
|
20250806,183600,110254620,7770,7770,7770,7770,0
|
|
20250806,183500,110254620,7770,7770,7770,7770,0
|
|
20250806,183400,110254620,7770,7770,7770,7770,0
|
|
20250806,183300,110254620,7770,7770,7770,7770,0
|
|
20250806,183200,110254620,7770,7770,7770,7770,0
|
|
20250806,183100,110254620,7770,7770,7770,7770,0
|
|
20250806,183000,110254620,7770,7770,7770,7770,0
|
|
20250806,182900,110254620,7770,7770,7770,7770,0
|
|
20250806,182800,110254620,7770,7770,7770,7770,0
|
|
20250806,182700,110254620,7770,7770,7770,7770,0
|
|
20250806,182600,110254620,7770,7770,7770,7770,0
|
|
20250806,182500,110254620,7770,7770,7770,7770,0
|
|
20250806,182400,110254620,7770,7770,7770,7770,0
|
|
20250806,182300,110254620,7770,7770,7770,7770,0
|
|
20250806,182200,110254620,7770,7770,7770,7770,0
|
|
20250806,182100,110254620,7770,7770,7770,7770,0
|
|
20250806,182000,110254620,7770,7770,7770,7770,388
|
|
20250806,181900,110254620,7770,7770,7770,7770,0
|
|
20250806,181800,110254620,7770,7770,7770,7770,0
|
|
20250806,181700,110254620,7770,7770,7770,7770,0
|
|
20250806,181600,110254620,7770,7770,7770,7770,0
|
|
20250806,181500,110254620,7770,7770,7770,7770,0
|
|
20250806,181400,110254620,7770,7770,7770,7770,0
|
|
20250806,181300,110254620,7770,7770,7770,7770,0
|
|
20250806,181200,110254620,7770,7770,7770,7770,0
|
|
20250806,181100,110254620,7770,7770,7770,7770,0
|
|
20250806,181000,110254620,7770,7770,7770,7770,0
|
|
20250806,180900,110254620,7770,7770,7770,7770,0
|
|
20250806,180800,110254620,7770,7770,7770,7770,0
|
|
20250806,180700,110254620,7770,7770,7770,7770,0
|
|
20250806,180600,110254620,7770,7770,7770,7770,0
|
|
20250806,180500,110254620,7770,7770,7770,7770,0
|
|
20250806,180400,110254620,7770,7770,7770,7770,0
|
|
20250806,180300,110254620,7770,7770,7770,7770,0
|
|
20250806,180200,110254620,7770,7770,7770,7770,0
|
|
20250806,180100,110254620,7770,7770,7770,7770,0
|
|
20250806,180000,110254620,7770,7770,7770,7770,0
|
|
20250806,175900,110254620,7770,7770,7770,7770,0
|
|
20250806,175800,110254620,7770,7770,7770,7770,0
|
|
20250806,175700,110254620,7770,7770,7770,7770,0
|
|
20250806,175600,110254620,7770,7770,7770,7770,0
|
|
20250806,175500,110254620,7770,7770,7770,7770,0
|
|
20250806,175400,110254620,7770,7770,7770,7770,0
|
|
20250806,175300,110254620,7770,7770,7770,7770,0
|
|
20250806,175200,110254620,7770,7770,7770,7770,0
|
|
20250806,175100,110254620,7770,7770,7770,7770,0
|
|
20250806,175000,110254620,7770,7770,7770,7770,388
|
|
20250806,174900,110254620,7770,7770,7770,7770,0
|
|
20250806,174800,110254620,7770,7770,7770,7770,0
|
|
20250806,174700,110254620,7770,7770,7770,7770,0
|
|
20250806,174600,110254620,7770,7770,7770,7770,0
|
|
20250806,174500,110254620,7770,7770,7770,7770,0
|
|
20250806,174400,110254620,7770,7770,7770,7770,0
|
|
20250806,174300,110254620,7770,7770,7770,7770,0
|
|
20250806,174200,110254620,7770,7770,7770,7770,0
|
|
20250806,174100,110254620,7770,7770,7770,7770,0
|
|
20250806,174000,110254620,7770,7770,7770,7770,0
|
|
20250806,173900,110254620,7770,7770,7770,7770,0
|
|
20250806,173800,110254620,7770,7770,7770,7770,0
|
|
20250806,173700,110254620,7770,7770,7770,7770,0
|
|
20250806,173600,110254620,7770,7770,7770,7770,0
|
|
20250806,173500,110254620,7770,7770,7770,7770,0
|
|
20250806,173400,110254620,7770,7770,7770,7770,0
|
|
20250806,173300,110254620,7770,7770,7770,7770,0
|
|
20250806,173200,110254620,7770,7770,7770,7770,0
|
|
20250806,173100,110254620,7770,7770,7770,7770,0
|
|
20250806,173000,110254620,7770,7770,7770,7770,0
|
|
20250806,172900,110254620,7770,7770,7770,7770,0
|
|
20250806,172800,110254620,7770,7770,7770,7770,0
|
|
20250806,172700,110254620,7770,7770,7770,7770,0
|
|
20250806,172600,110254620,7770,7770,7770,7770,0
|
|
20250806,172500,110254620,7770,7770,7770,7770,0
|
|
20250806,172400,110254620,7770,7770,7770,7770,0
|
|
20250806,172300,110254620,7770,7770,7770,7770,0
|
|
20250806,172200,110254620,7770,7770,7770,7770,0
|
|
20250806,172100,110254620,7770,7770,7770,7770,0
|
|
20250806,172000,110254620,7770,7770,7770,7770,388
|
|
20250806,171900,110254620,7770,7770,7770,7770,0
|
|
20250806,171800,110254620,7770,7770,7770,7770,0
|
|
20250806,171700,110254620,7770,7770,7770,7770,0
|
|
20250806,171600,110254620,7770,7770,7770,7770,0
|
|
20250806,171500,110254620,7770,7770,7770,7770,0
|
|
20250806,171400,110254620,7770,7770,7770,7770,0
|
|
20250806,171300,110254620,7770,7770,7770,7770,0
|
|
20250806,171200,110254620,7770,7770,7770,7770,0
|
|
20250806,171100,110254620,7770,7770,7770,7770,0
|
|
20250806,171000,110254620,7770,7770,7770,7770,0
|
|
20250806,170900,110254620,7770,7770,7770,7770,0
|
|
20250806,170800,110254620,7770,7770,7770,7770,0
|
|
20250806,170700,110254620,7770,7770,7770,7770,0
|
|
20250806,170600,110254620,7770,7770,7770,7770,0
|
|
20250806,170500,110254620,7770,7770,7770,7770,0
|
|
20250806,170400,110254620,7770,7770,7770,7770,0
|
|
20250806,170300,110254620,7770,7770,7770,7770,0
|
|
20250806,170200,110254620,7770,7770,7770,7770,0
|
|
20250806,170100,110254620,7770,7770,7770,7770,0
|
|
20250806,170000,110254620,7770,7770,7770,7770,0
|
|
20250806,165900,110254620,7770,7770,7770,7770,0
|
|
20250806,165800,110254620,7770,7770,7770,7770,0
|
|
20250806,165700,110254620,7770,7770,7770,7770,0
|
|
20250806,165600,110254620,7770,7770,7770,7770,0
|
|
20250806,165500,110254620,7770,7770,7770,7770,0
|
|
20250806,165400,110254620,7770,7770,7770,7770,0
|
|
20250806,165300,110254620,7770,7770,7770,7770,0
|
|
20250806,165200,110254620,7770,7770,7770,7770,0
|
|
20250806,165100,110254620,7770,7770,7770,7770,0
|
|
20250806,165000,110254620,7770,7770,7770,7770,388
|
|
20250806,164900,110254620,7770,7770,7770,7770,0
|
|
20250806,164800,110254620,7770,7770,7770,7770,0
|
|
20250806,164700,110254620,7770,7770,7770,7770,0
|
|
20250806,164600,110254620,7770,7770,7770,7770,0
|
|
20250806,164500,110254620,7770,7770,7770,7770,0
|
|
20250806,164400,110254620,7770,7770,7770,7770,0
|
|
20250806,164300,110254620,7770,7770,7770,7770,0
|
|
20250806,164200,110254620,7770,7770,7770,7770,0
|
|
20250806,164100,110254620,7770,7770,7770,7770,0
|
|
20250806,164000,110254620,7770,7770,7770,7770,0
|
|
20250806,163900,110254620,7770,7770,7770,7770,0
|
|
20250806,163800,110254620,7770,7770,7770,7770,0
|
|
20250806,163700,110254620,7770,7770,7770,7770,0
|
|
20250806,163600,110254620,7770,7770,7770,7770,0
|
|
20250806,163500,110254620,7770,7770,7770,7770,0
|
|
20250806,163400,110254620,7770,7770,7770,7770,0
|
|
20250806,163300,110254620,7770,7770,7770,7770,0
|
|
20250806,163200,110254620,7770,7770,7770,7770,0
|
|
20250806,163100,110254620,7770,7770,7770,7770,0
|
|
20250806,163000,110254620,7770,7770,7770,7770,0
|
|
20250806,162900,110254620,7770,7770,7770,7770,0
|
|
20250806,162800,110254620,7770,7770,7770,7770,0
|
|
20250806,162700,110254620,7770,7770,7770,7770,0
|
|
20250806,162600,110254620,7770,7770,7770,7770,0
|
|
20250806,162500,110254620,7770,7770,7770,7770,0
|
|
20250806,162400,110254620,7770,7770,7770,7770,0
|
|
20250806,162300,110254620,7770,7770,7770,7770,0
|
|
20250806,162200,110254620,7770,7770,7770,7770,0
|
|
20250806,162100,110254620,7770,7770,7770,7770,0
|
|
20250806,162000,110254620,7770,7770,7770,7770,388
|
|
20250806,161900,110254620,7770,7770,7770,7770,0
|
|
20250806,161800,110254620,7770,7770,7770,7770,0
|
|
20250806,161700,110254620,7770,7770,7770,7770,0
|
|
20250806,161600,110254620,7770,7770,7770,7770,0
|
|
20250806,161500,110254620,7770,7770,7770,7770,0
|
|
20250806,161400,110254620,7770,7770,7770,7770,0
|
|
20250806,161300,110254620,7770,7770,7770,7770,0
|
|
20250806,161200,110254620,7770,7770,7770,7770,0
|
|
20250806,161100,110254620,7770,7770,7770,7770,0
|
|
20250806,161000,110254620,7770,7770,7770,7770,0
|
|
20250806,160900,110254620,7770,7770,7770,7770,0
|
|
20250806,160800,110254620,7770,7770,7770,7770,0
|
|
20250806,160700,110254620,7770,7770,7770,7770,0
|
|
20250806,160600,110254620,7770,7770,7770,7770,0
|
|
20250806,160500,110254620,7770,7770,7770,7770,0
|
|
20250806,160400,110254620,7770,7770,7770,7770,0
|
|
20250806,160300,110254620,7770,7770,7770,7770,0
|
|
20250806,160200,110254620,7770,7770,7770,7770,0
|
|
20250806,160100,110254620,7770,7770,7770,7770,0
|
|
20250806,160000,110254620,7770,7770,7770,7770,0
|
|
20250806,155900,110254620,7770,7770,7770,7770,0
|
|
20250806,155800,110254620,7770,7770,7770,7770,0
|
|
20250806,155700,110254620,7770,7770,7770,7770,0
|
|
20250806,155600,110254620,7770,7770,7770,7770,0
|
|
20250806,155500,110254620,7770,7770,7770,7770,0
|
|
20250806,155400,110254620,7770,7770,7770,7770,0
|
|
20250806,155300,110254620,7770,7770,7770,7770,0
|
|
20250806,155200,110254620,7770,7770,7770,7770,0
|
|
20250806,155100,110254620,7770,7770,7770,7770,0
|
|
20250806,155000,110254620,7770,7770,7770,7770,388
|
|
20250806,154900,110254620,7770,7770,7770,7770,0
|
|
20250806,154800,110254620,7770,7770,7770,7770,0
|
|
20250806,154700,110254620,7770,7770,7770,7770,0
|
|
20250806,154600,110254620,7770,7770,7770,7770,0
|
|
20250806,154500,110254620,7770,7770,7770,7770,0
|
|
20250806,154400,110254620,7770,7770,7770,7770,0
|
|
20250806,154300,110254620,7770,7770,7770,7770,0
|
|
20250806,154200,110254620,7770,7770,7770,7770,0
|
|
20250806,154100,110254620,7770,7770,7770,7770,0
|
|
20250806,154000,110254620,7770,7770,7770,7770,0
|
|
20250806,153900,110254620,7770,7770,7770,7770,0
|
|
20250806,153800,110254620,7770,7770,7770,7770,0
|
|
20250806,153700,110254620,7770,7770,7770,7770,0
|
|
20250806,153600,110254620,7770,7770,7770,7770,0
|
|
20250806,153500,110254620,7770,7770,7770,7770,0
|
|
20250806,153400,110254620,7770,7770,7770,7770,0
|
|
20250806,153300,110254620,7770,7770,7770,7770,0
|
|
20250806,153200,110254620,7770,7770,7770,7770,0
|
|
20250806,153100,110254620,7770,7770,7770,7770,0
|
|
20250806,153000,110254620,7770,7770,7770,7770,388
|
|
20250806,152900,107239860,7790,7790,7790,7790,0
|
|
20250806,152800,107239860,7790,7790,7790,7790,0
|
|
20250806,152700,107239860,7790,7790,7790,7790,0
|
|
20250806,152600,107239860,7790,7790,7790,7790,0
|
|
20250806,152500,107239860,7790,7790,7790,7790,0
|
|
20250806,152400,107239860,7790,7790,7790,7790,0
|
|
20250806,152300,107239860,7790,7790,7790,7790,0
|
|
20250806,152200,107239860,7790,7790,7790,7790,0
|
|
20250806,152100,107239860,7790,7790,7790,7790,0
|
|
20250806,152000,107239860,7790,7790,7790,7790,0
|
|
20250806,151900,107239860,7790,7790,7790,7790,76
|
|
20250806,151800,106647820,7790,7790,7790,7790,0
|
|
20250806,151700,106647820,7790,7790,7790,7790,0
|
|
20250806,151600,106647820,7790,7790,7790,7790,0
|
|
20250806,151500,106647820,7790,7790,7790,7790,111
|
|
20250806,151400,105783130,7790,7790,7790,7790,0
|
|
20250806,151300,105783130,7790,7790,7790,7790,0
|
|
20250806,151200,105783130,7790,7790,7790,7790,0
|
|
20250806,151100,105783130,7790,7790,7790,7790,0
|
|
20250806,151000,105783130,7790,7790,7790,7790,0
|
|
20250806,150900,105783130,7790,7790,7790,7790,6
|
|
20250806,150800,105736390,7800,7800,7800,7800,0
|
|
20250806,150700,105736390,7800,7800,7800,7800,14
|
|
20250806,150600,105627190,7800,7800,7800,7800,0
|
|
20250806,150500,105627190,7800,7800,7800,7800,0
|
|
20250806,150400,105627190,7800,7800,7800,7800,0
|
|
20250806,150300,105627190,7800,7800,7800,7800,0
|
|
20250806,150200,105627190,7800,7800,7800,7800,2
|
|
20250806,150100,105611590,7800,7800,7800,7800,0
|
|
20250806,150000,105611590,7800,7800,7800,7800,0
|
|
20250806,145900,105611590,7800,7800,7800,7800,0
|
|
20250806,145800,105611590,7800,7800,7800,7800,0
|
|
20250806,145700,105611590,7800,7800,7800,7800,0
|
|
20250806,145600,105611590,7800,7800,7800,7800,0
|
|
20250806,145500,105611590,7800,7800,7800,7800,0
|
|
20250806,145400,105611590,7800,7800,7800,7800,0
|
|
20250806,145300,105611590,7800,7800,7800,7800,0
|
|
20250806,145200,105611590,7800,7800,7800,7800,2
|
|
20250806,145100,105595990,7800,7800,7800,7800,0
|
|
20250806,145000,105595990,7800,7800,7800,7800,0
|
|
20250806,144900,105595990,7800,7800,7800,7800,0
|
|
20250806,144800,105595990,7800,7800,7800,7800,0
|
|
20250806,144700,105595990,7800,7800,7800,7800,0
|
|
20250806,144600,105595990,7800,7800,7800,7800,0
|
|
20250806,144500,105595990,7800,7800,7800,7800,248
|
|
20250806,144400,103661590,7790,7790,7790,7790,0
|
|
20250806,144300,103661590,7790,7790,7790,7790,0
|
|
20250806,144200,103661590,7790,7790,7790,7790,0
|
|
20250806,144100,103661590,7790,7790,7790,7790,79
|
|
20250806,144000,103046180,7780,7780,7780,7780,0
|
|
20250806,143900,103046180,7780,7780,7780,7780,0
|
|
20250806,143800,103046180,7780,7780,7780,7780,0
|
|
20250806,143700,103046180,7780,7780,7780,7780,0
|
|
20250806,143600,103046180,7780,7780,7780,7780,0
|
|
20250806,143500,103046180,7780,7780,7780,7780,0
|
|
20250806,143400,103046180,7780,7780,7780,7780,0
|
|
20250806,143300,103046180,7780,7780,7780,7780,0
|
|
20250806,143200,103046180,7780,7780,7780,7780,0
|
|
20250806,143100,103046180,7780,7780,7780,7780,0
|
|
20250806,143000,103046180,7780,7780,7780,7780,0
|
|
20250806,142900,103046180,7780,7780,7780,7780,11
|
|
20250806,142800,102960600,7780,7780,7780,7780,16
|
|
20250806,142700,102836120,7790,7790,7790,7790,0
|
|
20250806,142600,102836120,7790,7790,7790,7790,0
|
|
20250806,142500,102836120,7790,7790,7790,7790,0
|
|
20250806,142400,102836120,7790,7790,7790,7790,0
|
|
20250806,142300,102836120,7790,7790,7790,7790,0
|
|
20250806,142200,102836120,7790,7790,7790,7790,0
|
|
20250806,142100,102836120,7790,7790,7790,7790,0
|
|
20250806,142000,102836120,7790,7790,7790,7790,0
|
|
20250806,141900,102836120,7790,7790,7790,7790,0
|
|
20250806,141800,102836120,7790,7790,7790,7790,0
|
|
20250806,141700,102836120,7790,7790,7790,7790,0
|
|
20250806,141600,102836120,7790,7790,7790,7790,0
|
|
20250806,141500,102836120,7790,7790,7790,7790,2
|
|
20250806,141400,102820540,7790,7790,7790,7790,0
|
|
20250806,141300,102820540,7790,7790,7790,7790,0
|
|
20250806,141200,102820540,7790,7790,7790,7790,0
|
|
20250806,141100,102820540,7790,7790,7790,7790,0
|
|
20250806,141000,102820540,7790,7790,7790,7790,0
|
|
20250806,140900,102820540,7790,7790,7790,7790,0
|
|
20250806,140800,102820540,7790,7790,7790,7790,0
|
|
20250806,140700,102820540,7790,7790,7790,7790,0
|
|
20250806,140600,102820540,7790,7790,7790,7790,0
|
|
20250806,140500,102820540,7790,7790,7790,7790,0
|
|
20250806,140400,102820540,7790,7790,7790,7790,0
|
|
20250806,140300,102820540,7790,7790,7790,7790,0
|
|
20250806,140200,102820540,7790,7790,7790,7790,0
|
|
20250806,140100,102820540,7790,7790,7790,7790,0
|
|
20250806,140000,102820540,7790,7790,7790,7790,0
|
|
20250806,135900,102820540,7790,7790,7790,7790,30
|
|
20250806,135800,102586840,7770,7770,7770,7770,0
|
|
20250806,135700,102586840,7770,7770,7770,7770,0
|
|
20250806,135600,102586840,7770,7770,7770,7770,0
|
|
20250806,135500,102586840,7770,7770,7770,7770,0
|
|
20250806,135400,102586840,7770,7770,7770,7770,0
|
|
20250806,135300,102586840,7770,7770,7770,7770,0
|
|
20250806,135200,102586840,7770,7770,7770,7770,0
|
|
20250806,135100,102586840,7770,7770,7770,7770,0
|
|
20250806,135000,102586840,7770,7770,7770,7770,0
|
|
20250806,134900,102586840,7770,7770,7770,7770,0
|
|
20250806,134800,102586840,7770,7770,7770,7770,0
|
|
20250806,134700,102586840,7770,7770,7770,7770,0
|
|
20250806,134600,102586840,7770,7770,7770,7770,18
|
|
20250806,134500,102446980,7790,7780,7790,7780,2
|
|
20250806,134400,102431410,7780,7780,7780,7780,0
|
|
20250806,134300,102431410,7780,7780,7780,7780,0
|
|
20250806,134200,102431410,7780,7780,7780,7780,0
|
|
20250806,134100,102431410,7780,7780,7780,7780,0
|
|
20250806,134000,102431410,7780,7780,7780,7780,0
|
|
20250806,133900,102431410,7780,7780,7780,7780,0
|
|
20250806,133800,102431410,7780,7780,7780,7780,0
|
|
20250806,133700,102431410,7780,7780,7780,7780,0
|
|
20250806,133600,102431410,7780,7780,7780,7780,0
|
|
20250806,133500,102431410,7780,7780,7780,7780,0
|
|
20250806,133400,102431410,7780,7780,7780,7780,0
|
|
20250806,133300,102431410,7780,7780,7780,7780,0
|
|
20250806,133200,102431410,7780,7780,7780,7780,0
|
|
20250806,133100,102431410,7780,7780,7780,7780,0
|
|
20250806,133000,102431410,7780,7780,7780,7780,0
|
|
20250806,132900,102431410,7780,7780,7780,7780,0
|
|
20250806,132800,102431410,7780,7780,7780,7780,0
|
|
20250806,132700,102431410,7780,7780,7780,7780,0
|
|
20250806,132600,102431410,7780,7780,7780,7780,0
|
|
20250806,132500,102431410,7780,7780,7780,7780,0
|
|
20250806,132400,102431410,7780,7780,7780,7780,0
|
|
20250806,132300,102431410,7780,7780,7780,7780,10
|
|
20250806,132200,102353610,7800,7800,7800,7800,0
|
|
20250806,132100,102353610,7800,7800,7800,7800,0
|
|
20250806,132000,102353610,7800,7800,7800,7800,0
|
|
20250806,131900,102353610,7800,7800,7800,7800,0
|
|
20250806,131800,102353610,7800,7800,7800,7800,0
|
|
20250806,131700,102353610,7800,7800,7800,7800,0
|
|
20250806,131600,102353610,7800,7800,7800,7800,20
|
|
20250806,131500,102197610,7800,7780,7800,7780,8
|
|
20250806,131400,102135240,7760,7760,7760,7760,0
|
|
20250806,131300,102135240,7760,7760,7760,7760,0
|
|
20250806,131200,102135240,7760,7760,7760,7760,0
|
|
20250806,131100,102135240,7760,7760,7760,7760,0
|
|
20250806,131000,102135240,7760,7760,7760,7760,0
|
|
20250806,130900,102135240,7760,7760,7760,7760,1
|
|
20250806,130800,102127480,7750,7750,7750,7750,0
|
|
20250806,130700,102127480,7750,7750,7750,7750,0
|
|
20250806,130600,102127480,7750,7750,7750,7750,98
|
|
20250806,130500,101367980,7730,7730,7730,7720,773
|
|
20250806,130400,95397110,7750,7750,7750,7750,0
|
|
20250806,130300,95397110,7750,7750,7750,7740,688
|
|
20250806,130200,90068300,7760,7760,7760,7760,0
|
|
20250806,130100,90068300,7760,7760,7760,7760,0
|
|
20250806,130000,90068300,7760,7760,7760,7760,0
|
|
20250806,125900,90068300,7760,7760,7760,7760,0
|
|
20250806,125800,90068300,7760,7760,7760,7760,0
|
|
20250806,125700,90068300,7760,7760,7760,7760,0
|
|
20250806,125600,90068300,7760,7760,7760,7760,0
|
|
20250806,125500,90068300,7760,7760,7760,7760,0
|
|
20250806,125400,90068300,7760,7760,7760,7760,0
|
|
20250806,125300,90068300,7760,7760,7760,7760,0
|
|
20250806,125200,90068300,7760,7760,7760,7760,0
|
|
20250806,125100,90068300,7760,7760,7760,7760,0
|
|
20250806,125000,90068300,7760,7760,7760,7760,136
|
|
20250806,124900,89012940,7760,7770,7770,7760,221
|
|
20250806,124800,87297330,7780,7780,7780,7780,0
|
|
20250806,124700,87297330,7780,7780,7780,7780,0
|
|
20250806,124600,87297330,7780,7780,7780,7780,0
|
|
20250806,124500,87297330,7780,7780,7780,7780,0
|
|
20250806,124400,87297330,7780,7780,7780,7780,3
|
|
20250806,124300,87273990,7780,7780,7780,7780,0
|
|
20250806,124200,87273990,7780,7780,7780,7780,0
|
|
20250806,124100,87273990,7780,7780,7780,7780,1
|
|
20250806,124000,87266210,7780,7780,7780,7780,0
|
|
20250806,123900,87266210,7780,7780,7780,7780,0
|
|
20250806,123800,87266210,7780,7780,7780,7780,0
|
|
20250806,123700,87266210,7780,7780,7780,7780,6
|
|
20250806,123600,87219530,7800,7800,7800,7800,0
|
|
20250806,123500,87219530,7800,7800,7800,7800,0
|
|
20250806,123400,87219530,7800,7800,7800,7800,0
|
|
20250806,123300,87219530,7800,7800,7800,7800,0
|
|
20250806,123200,87219530,7800,7800,7800,7800,0
|
|
20250806,123100,87219530,7800,7800,7800,7800,0
|
|
20250806,123000,87219530,7800,7800,7800,7800,0
|
|
20250806,122900,87219530,7800,7800,7800,7800,0
|
|
20250806,122800,87219530,7800,7800,7800,7800,50
|
|
20250806,122700,86829530,7790,7790,7790,7790,0
|
|
20250806,122600,86829530,7790,7790,7790,7790,55
|
|
20250806,122500,86401080,7790,7790,7790,7790,0
|
|
20250806,122400,86401080,7790,7790,7790,7790,0
|
|
20250806,122300,86401080,7790,7790,7790,7790,0
|
|
20250806,122200,86401080,7790,7790,7790,7790,0
|
|
20250806,122100,86401080,7790,7790,7790,7790,0
|
|
20250806,122000,86401080,7790,7790,7790,7790,0
|
|
20250806,121900,86401080,7790,7790,7790,7790,0
|
|
20250806,121800,86401080,7790,7790,7790,7790,0
|
|
20250806,121700,86401080,7790,7790,7790,7790,0
|
|
20250806,121600,86401080,7790,7810,7810,7790,123
|
|
20250806,121500,85442770,7810,7810,7810,7810,0
|
|
20250806,121400,85442770,7810,7810,7810,7810,0
|
|
20250806,121300,85442770,7810,7810,7810,7810,0
|
|
20250806,121200,85442770,7810,7810,7810,7810,0
|
|
20250806,121100,85442770,7810,7810,7810,7810,0
|
|
20250806,121000,85442770,7810,7810,7810,7810,2
|
|
20250806,120900,85427150,7830,7830,7830,7830,0
|
|
20250806,120800,85427150,7830,7800,7830,7800,17
|
|
20250806,120700,85294180,7790,7790,7790,7790,63
|
|
20250806,120600,84803410,7800,7800,7800,7800,69
|
|
20250806,120500,84265210,7810,7810,7810,7810,0
|
|
20250806,120400,84265210,7810,7810,7810,7810,26
|
|
20250806,120300,84062150,7820,7820,7820,7820,0
|
|
20250806,120200,84062150,7820,7820,7820,7820,0
|
|
20250806,120100,84062150,7820,7820,7820,7820,0
|
|
20250806,120000,84062150,7820,7820,7820,7820,0
|
|
20250806,115900,84062150,7820,7820,7820,7820,0
|
|
20250806,115800,84062150,7820,7820,7820,7820,0
|
|
20250806,115700,84062150,7820,7820,7820,7820,0
|
|
20250806,115600,84062150,7820,7820,7820,7820,0
|
|
20250806,115500,84062150,7820,7820,7820,7820,0
|
|
20250806,115400,84062150,7820,7820,7820,7820,0
|
|
20250806,115300,84062150,7820,7820,7820,7820,0
|
|
20250806,115200,84062150,7820,7820,7820,7820,0
|
|
20250806,115100,84062150,7820,7820,7820,7820,1
|
|
20250806,115000,84054330,7800,7800,7800,7800,0
|
|
20250806,114900,84054330,7800,7800,7800,7800,0
|
|
20250806,114800,84054330,7800,7800,7800,7800,0
|
|
20250806,114700,84054330,7800,7800,7800,7800,0
|
|
20250806,114600,84054330,7800,7800,7800,7800,0
|
|
20250806,114500,84054330,7800,7800,7800,7800,0
|
|
20250806,114400,84054330,7800,7800,7800,7800,0
|
|
20250806,114300,84054330,7800,7800,7800,7800,0
|
|
20250806,114200,84054330,7800,7810,7810,7800,83
|
|
20250806,114100,83406280,7820,7820,7820,7820,0
|
|
20250806,114000,83406280,7820,7830,7830,7820,1952
|
|
20250806,113900,68132960,7830,7830,7830,7830,26
|
|
20250806,113800,67929380,7830,7830,7830,7830,0
|
|
20250806,113700,67929380,7830,7830,7830,7830,0
|
|
20250806,113600,67929380,7830,7830,7830,7830,0
|
|
20250806,113500,67929380,7830,7830,7830,7830,0
|
|
20250806,113400,67929380,7830,7830,7830,7830,0
|
|
20250806,113300,67929380,7830,7830,7830,7830,446
|
|
20250806,113200,64437200,7840,7840,7840,7840,0
|
|
20250806,113100,64437200,7840,7840,7840,7840,36
|
|
20250806,113000,64154960,7840,7840,7840,7840,0
|
|
20250806,112900,64154960,7840,7840,7840,7840,0
|
|
20250806,112800,64154960,7840,7840,7840,7840,0
|
|
20250806,112700,64154960,7840,7840,7840,7840,0
|
|
20250806,112600,64154960,7840,7840,7840,7840,0
|
|
20250806,112500,64154960,7840,7840,7840,7840,0
|
|
20250806,112400,64154960,7840,7840,7840,7840,109
|
|
20250806,112300,63300400,7850,7850,7850,7850,0
|
|
20250806,112200,63300400,7850,7850,7850,7850,3
|
|
20250806,112100,63276850,7840,7840,7840,7840,0
|
|
20250806,112000,63276850,7840,7840,7840,7840,0
|
|
20250806,111900,63276850,7840,7840,7840,7840,1039
|
|
20250806,111800,55131090,7850,7850,7850,7850,217
|
|
20250806,111700,53427640,7850,7850,7850,7850,0
|
|
20250806,111600,53427640,7850,7850,7850,7850,0
|
|
20250806,111500,53427640,7850,7850,7850,7850,0
|
|
20250806,111400,53427640,7850,7850,7850,7850,0
|
|
20250806,111300,53427640,7850,7840,7850,7840,2
|
|
20250806,111200,53411950,7850,7850,7850,7850,0
|
|
20250806,111100,53411950,7850,7850,7850,7850,0
|
|
20250806,111000,53411950,7850,7850,7850,7850,0
|
|
20250806,110900,53411950,7850,7850,7850,7850,16
|
|
20250806,110800,53286350,7850,7850,7850,7850,0
|
|
20250806,110700,53286350,7850,7840,7850,7840,335
|
|
20250806,110600,50658630,7820,7820,7840,7820,176
|
|
20250806,110500,49280840,7820,7820,7820,7820,0
|
|
20250806,110400,49280840,7820,7820,7820,7820,1
|
|
20250806,110300,49273020,7820,7820,7820,7820,0
|
|
20250806,110200,49273020,7820,7820,7820,7820,0
|
|
20250806,110100,49273020,7820,7820,7820,7820,30
|
|
20250806,110000,49038420,7820,7820,7820,7820,20
|
|
20250806,105900,48882020,7810,7810,7810,7810,1
|
|
20250806,105800,48874210,7820,7820,7820,7820,0
|
|
20250806,105700,48874210,7820,7820,7820,7820,0
|
|
20250806,105600,48874210,7820,7820,7820,7820,0
|
|
20250806,105500,48874210,7820,7820,7820,7820,19
|
|
20250806,105400,48725630,7820,7820,7820,7820,0
|
|
20250806,105300,48725630,7820,7820,7820,7820,50
|
|
20250806,105200,48334630,7820,7820,7820,7820,599
|
|
20250806,105100,43650450,7830,7820,7830,7820,15
|
|
20250806,105000,43533010,7810,7810,7810,7810,0
|
|
20250806,104900,43533010,7810,7810,7810,7810,0
|
|
20250806,104800,43533010,7810,7810,7810,7810,0
|
|
20250806,104700,43533010,7810,7810,7810,7810,0
|
|
20250806,104600,43533010,7810,7810,7810,7810,0
|
|
20250806,104500,43533010,7810,7810,7810,7810,0
|
|
20250806,104400,43533010,7810,7810,7810,7810,0
|
|
20250806,104300,43533010,7810,7810,7810,7810,0
|
|
20250806,104200,43533010,7810,7830,7830,7810,118
|
|
20250806,104100,42611070,7830,7830,7830,7830,0
|
|
20250806,104000,42611070,7830,7770,7830,7770,1139
|
|
20250806,103900,33720570,7770,7770,7770,7770,0
|
|
20250806,103800,33720570,7770,7770,7770,7770,0
|
|
20250806,103700,33720570,7770,7770,7770,7770,0
|
|
20250806,103600,33720570,7770,7770,7770,7770,18
|
|
20250806,103500,33580710,7770,7770,7770,7770,0
|
|
20250806,103400,33580710,7770,7770,7770,7770,27
|
|
20250806,103300,33370920,7780,7780,7780,7780,2
|
|
20250806,103200,33355360,7780,7780,7780,7780,1
|
|
20250806,103100,33347580,7780,7780,7780,7780,0
|
|
20250806,103000,33347580,7780,7780,7780,7780,0
|
|
20250806,102900,33347580,7780,7780,7780,7780,0
|
|
20250806,102800,33347580,7780,7780,7780,7780,0
|
|
20250806,102700,33347580,7780,7780,7780,7780,0
|
|
20250806,102600,33347580,7780,7780,7780,7780,0
|
|
20250806,102500,33347580,7780,7780,7780,7780,0
|
|
20250806,102400,33347580,7780,7780,7780,7780,0
|
|
20250806,102300,33347580,7780,7780,7780,7780,0
|
|
20250806,102200,33347580,7780,7780,7780,7780,0
|
|
20250806,102100,33347580,7780,7780,7780,7780,0
|
|
20250806,102000,33347580,7780,7780,7780,7780,3
|
|
20250806,101900,33324240,7780,7780,7780,7780,0
|
|
20250806,101800,33324240,7780,7780,7780,7780,0
|
|
20250806,101700,33324240,7780,7780,7780,7780,1
|
|
20250806,101600,33316460,7780,7780,7780,7780,0
|
|
20250806,101500,33316460,7780,7780,7780,7780,320
|
|
20250806,101400,30826860,7790,7790,7790,7790,3
|
|
20250806,101300,30803490,7780,7780,7780,7780,0
|
|
20250806,101200,30803490,7780,7780,7780,7780,0
|
|
20250806,101100,30803490,7780,7780,7780,7780,0
|
|
20250806,101000,30803490,7780,7780,7780,7780,0
|
|
20250806,100900,30803490,7780,7780,7780,7780,0
|
|
20250806,100800,30803490,7780,7780,7780,7780,0
|
|
20250806,100700,30803490,7780,7780,7780,7780,0
|
|
20250806,100600,30803490,7780,7780,7780,7780,54
|
|
20250806,100500,30383370,7790,7790,7790,7790,0
|
|
20250806,100400,30383370,7790,7790,7790,7790,100
|
|
20250806,100300,29604370,7790,7790,7790,7790,0
|
|
20250806,100200,29604370,7790,7790,7790,7790,0
|
|
20250806,100100,29604370,7790,7790,7790,7790,100
|
|
20250806,100000,28825370,7790,7790,7790,7790,0
|
|
20250806,095900,28825370,7790,7790,7790,7790,0
|
|
20250806,095800,28825370,7790,7790,7790,7790,17
|
|
20250806,095700,28692940,7800,7800,7800,7800,0
|
|
20250806,095600,28692940,7800,7790,7800,7790,801
|
|
20250806,095500,22445160,7780,7780,7780,7780,0
|
|
20250806,095400,22445160,7780,7780,7780,7780,0
|
|
20250806,095300,22445160,7780,7780,7780,7780,0
|
|
20250806,095200,22445160,7780,7780,7780,7780,1
|
|
20250806,095100,22437380,7790,7790,7790,7790,84
|
|
20250806,095000,21783020,7790,7770,7790,7770,6
|
|
20250806,094900,21736320,7780,7780,7780,7780,0
|
|
20250806,094800,21736320,7780,7770,7780,7770,32
|
|
20250806,094700,21487370,7740,7740,7740,7740,0
|
|
20250806,094600,21487370,7740,7740,7740,7740,0
|
|
20250806,094500,21487370,7740,7740,7740,7740,1
|
|
20250806,094400,21479630,7740,7740,7740,7740,2
|
|
20250806,094300,21464150,7790,7790,7790,7790,0
|
|
20250806,094200,21464150,7790,7790,7790,7790,0
|
|
20250806,094100,21464150,7790,7790,7790,7790,0
|
|
20250806,094000,21464150,7790,7790,7790,7790,0
|
|
20250806,093900,21464150,7790,7790,7790,7790,0
|
|
20250806,093800,21464150,7790,7750,7790,7750,701
|
|
20250806,093700,16014190,7760,7760,7760,7760,11
|
|
20250806,093600,15928830,7750,7750,7750,7750,0
|
|
20250806,093500,15928830,7750,7750,7750,7750,0
|
|
20250806,093400,15928830,7750,7750,7750,7750,0
|
|
20250806,093300,15928830,7750,7750,7750,7750,0
|
|
20250806,093200,15928830,7750,7700,7750,7700,348
|
|
20250806,093100,13232940,7740,7740,7740,7740,0
|
|
20250806,093000,13232940,7740,7740,7740,7740,3
|
|
20250806,092900,13209720,7700,7700,7700,7700,0
|
|
20250806,092800,13209720,7700,7700,7700,7700,1
|
|
20250806,092700,13202020,7760,7760,7760,7760,0
|
|
20250806,092600,13202020,7760,7760,7760,7760,0
|
|
20250806,092500,13202020,7760,7760,7760,7760,0
|
|
20250806,092400,13202020,7760,7750,7760,7750,5
|
|
20250806,092300,13163250,7730,7730,7730,7730,2
|
|
20250806,092200,13147790,7730,7730,7730,7730,0
|
|
20250806,092100,13147790,7730,7730,7730,7730,0
|
|
20250806,092000,13147790,7730,7710,7730,7700,1302
|
|
20250806,091900,3118350,7740,7740,7740,7740,0
|
|
20250806,091800,3118350,7740,7740,7740,7740,100
|
|
20250806,091700,2344350,7730,7730,7730,7730,0
|
|
20250806,091600,2344350,7730,7730,7730,7730,4
|
|
20250806,091500,2313430,7730,7730,7730,7730,0
|
|
20250806,091400,2313430,7730,7730,7730,7730,0
|
|
20250806,091300,2313430,7730,7730,7730,7730,0
|
|
20250806,091200,2313430,7730,7730,7730,7730,0
|
|
20250806,091100,2313430,7730,7730,7730,7730,0
|
|
20250806,091000,2313430,7730,7730,7730,7730,0
|
|
20250806,090900,2313430,7730,7730,7730,7730,6
|
|
20250806,090800,2267050,7710,7730,7730,7710,205
|
|
20250806,090700,686260,7730,7730,7730,7730,0
|
|
20250806,090600,686260,7730,7730,7730,7730,0
|
|
20250806,090500,686260,7730,7730,7730,7730,0
|
|
20250806,090400,686260,7730,7730,7730,7730,0
|
|
20250806,090300,686260,7730,7730,7730,7730,0
|
|
20250806,090200,686260,7730,7720,7730,7720,33
|
|
20250806,090100,431490,7710,7720,7720,7700,10
|
|
20250806,090000,354330,7680,7710,7720,7680,46
|