602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,185900,358053009,4555,4555,4555,4555,1498
|
|
20250806,185800,358053009,4555,4555,4555,4555,0
|
|
20250806,185700,358053009,4555,4555,4555,4555,0
|
|
20250806,185600,358053009,4555,4555,4555,4555,0
|
|
20250806,185500,358053009,4555,4555,4555,4555,0
|
|
20250806,185400,358053009,4555,4555,4555,4555,0
|
|
20250806,185300,358053009,4555,4555,4555,4555,0
|
|
20250806,185200,358053009,4555,4555,4555,4555,0
|
|
20250806,185100,358053009,4555,4555,4555,4555,0
|
|
20250806,185000,358053009,4555,4555,4555,4555,0
|
|
20250806,184900,358053009,4555,4555,4555,4555,0
|
|
20250806,184800,358053009,4555,4555,4555,4555,0
|
|
20250806,184700,358053009,4555,4555,4555,4555,0
|
|
20250806,184600,358053009,4555,4555,4555,4555,0
|
|
20250806,184500,358053009,4555,4555,4555,4555,0
|
|
20250806,184400,358053009,4555,4555,4555,4555,0
|
|
20250806,184300,358053009,4555,4555,4555,4555,0
|
|
20250806,184200,358053009,4555,4555,4555,4555,0
|
|
20250806,184100,358053009,4555,4555,4555,4555,0
|
|
20250806,184000,358053009,4555,4555,4555,4555,0
|
|
20250806,183900,358053009,4555,4555,4555,4555,0
|
|
20250806,183800,358053009,4555,4555,4555,4555,0
|
|
20250806,183700,358053009,4555,4555,4555,4555,0
|
|
20250806,183600,358053009,4555,4555,4555,4555,0
|
|
20250806,183500,358053009,4555,4555,4555,4555,0
|
|
20250806,183400,358053009,4555,4555,4555,4555,0
|
|
20250806,183300,358053009,4555,4555,4555,4555,0
|
|
20250806,183200,358053009,4555,4555,4555,4555,0
|
|
20250806,183100,358053009,4555,4555,4555,4555,0
|
|
20250806,183000,358053009,4555,4555,4555,4555,0
|
|
20250806,182900,358053009,4555,4555,4555,4555,1498
|
|
20250806,182800,358053009,4555,4555,4555,4555,0
|
|
20250806,182700,358053009,4555,4555,4555,4555,0
|
|
20250806,182600,358053009,4555,4555,4555,4555,0
|
|
20250806,182500,358053009,4555,4555,4555,4555,0
|
|
20250806,182400,358053009,4555,4555,4555,4555,0
|
|
20250806,182300,358053009,4555,4555,4555,4555,0
|
|
20250806,182200,358053009,4555,4555,4555,4555,0
|
|
20250806,182100,358053009,4555,4555,4555,4555,0
|
|
20250806,182000,358053009,4555,4555,4555,4555,0
|
|
20250806,181900,358053009,4555,4555,4555,4555,0
|
|
20250806,181800,358053009,4555,4555,4555,4555,0
|
|
20250806,181700,358053009,4555,4555,4555,4555,0
|
|
20250806,181600,358053009,4555,4555,4555,4555,0
|
|
20250806,181500,358053009,4555,4555,4555,4555,0
|
|
20250806,181400,358053009,4555,4555,4555,4555,0
|
|
20250806,181300,358053009,4555,4555,4555,4555,0
|
|
20250806,181200,358053009,4555,4555,4555,4555,0
|
|
20250806,181100,358053009,4555,4555,4555,4555,0
|
|
20250806,181000,358053009,4555,4555,4555,4555,0
|
|
20250806,180900,358053009,4555,4555,4555,4555,0
|
|
20250806,180800,358053009,4555,4555,4555,4555,0
|
|
20250806,180700,358053009,4555,4555,4555,4555,0
|
|
20250806,180600,358053009,4555,4555,4555,4555,0
|
|
20250806,180500,358053009,4555,4555,4555,4555,0
|
|
20250806,180400,358053009,4555,4555,4555,4555,0
|
|
20250806,180300,358053009,4555,4555,4555,4555,0
|
|
20250806,180200,358053009,4555,4555,4555,4555,0
|
|
20250806,180100,358053009,4555,4555,4555,4555,0
|
|
20250806,180000,358053009,4555,4555,4555,4555,0
|
|
20250806,175900,358053009,4555,4555,4555,4555,1498
|
|
20250806,175800,358053009,4555,4555,4555,4555,0
|
|
20250806,175700,358053009,4555,4555,4555,4555,0
|
|
20250806,175600,358053009,4555,4555,4555,4555,0
|
|
20250806,175500,358053009,4555,4555,4555,4555,0
|
|
20250806,175400,358053009,4555,4555,4555,4555,0
|
|
20250806,175300,358053009,4555,4555,4555,4555,0
|
|
20250806,175200,358053009,4555,4555,4555,4555,0
|
|
20250806,175100,358053009,4555,4555,4555,4555,0
|
|
20250806,175000,358053009,4555,4555,4555,4555,0
|
|
20250806,174900,358053009,4555,4555,4555,4555,0
|
|
20250806,174800,358053009,4555,4555,4555,4555,0
|
|
20250806,174700,358053009,4555,4555,4555,4555,0
|
|
20250806,174600,358053009,4555,4555,4555,4555,0
|
|
20250806,174500,358053009,4555,4555,4555,4555,0
|
|
20250806,174400,358053009,4555,4555,4555,4555,0
|
|
20250806,174300,358053009,4555,4555,4555,4555,0
|
|
20250806,174200,358053009,4555,4555,4555,4555,0
|
|
20250806,174100,358053009,4555,4555,4555,4555,0
|
|
20250806,174000,358053009,4555,4555,4555,4555,0
|
|
20250806,173900,358053009,4555,4555,4555,4555,0
|
|
20250806,173800,358053009,4555,4555,4555,4555,0
|
|
20250806,173700,358053009,4555,4555,4555,4555,0
|
|
20250806,173600,358053009,4555,4555,4555,4555,0
|
|
20250806,173500,358053009,4555,4555,4555,4555,0
|
|
20250806,173400,358053009,4555,4555,4555,4555,0
|
|
20250806,173300,358053009,4555,4555,4555,4555,0
|
|
20250806,173200,358053009,4555,4555,4555,4555,0
|
|
20250806,173100,358053009,4555,4555,4555,4555,0
|
|
20250806,173000,358053009,4555,4555,4555,4555,0
|
|
20250806,172900,358053009,4555,4555,4555,4555,1498
|
|
20250806,172800,358053009,4555,4555,4555,4555,0
|
|
20250806,172700,358053009,4555,4555,4555,4555,0
|
|
20250806,172600,358053009,4555,4555,4555,4555,0
|
|
20250806,172500,358053009,4555,4555,4555,4555,0
|
|
20250806,172400,358053009,4555,4555,4555,4555,0
|
|
20250806,172300,358053009,4555,4555,4555,4555,0
|
|
20250806,172200,358053009,4555,4555,4555,4555,0
|
|
20250806,172100,358053009,4555,4555,4555,4555,0
|
|
20250806,172000,358053009,4555,4555,4555,4555,0
|
|
20250806,171900,358053009,4555,4555,4555,4555,0
|
|
20250806,171800,358053009,4555,4555,4555,4555,0
|
|
20250806,171700,358053009,4555,4555,4555,4555,0
|
|
20250806,171600,358053009,4555,4555,4555,4555,0
|
|
20250806,171500,358053009,4555,4555,4555,4555,0
|
|
20250806,171400,358053009,4555,4555,4555,4555,0
|
|
20250806,171300,358053009,4555,4555,4555,4555,0
|
|
20250806,171200,358053009,4555,4555,4555,4555,0
|
|
20250806,171100,358053009,4555,4555,4555,4555,0
|
|
20250806,171000,358053009,4555,4555,4555,4555,0
|
|
20250806,170900,358053009,4555,4555,4555,4555,0
|
|
20250806,170800,358053009,4555,4555,4555,4555,0
|
|
20250806,170700,358053009,4555,4555,4555,4555,0
|
|
20250806,170600,358053009,4555,4555,4555,4555,0
|
|
20250806,170500,358053009,4555,4555,4555,4555,0
|
|
20250806,170400,358053009,4555,4555,4555,4555,0
|
|
20250806,170300,358053009,4555,4555,4555,4555,0
|
|
20250806,170200,358053009,4555,4555,4555,4555,0
|
|
20250806,170100,358053009,4555,4555,4555,4555,0
|
|
20250806,170000,358053009,4555,4555,4555,4555,0
|
|
20250806,165900,358053009,4555,4555,4555,4555,1498
|
|
20250806,165800,358053009,4555,4555,4555,4555,0
|
|
20250806,165700,358053009,4555,4555,4555,4555,0
|
|
20250806,165600,358053009,4555,4555,4555,4555,0
|
|
20250806,165500,358053009,4555,4555,4555,4555,0
|
|
20250806,165400,358053009,4555,4555,4555,4555,0
|
|
20250806,165300,358053009,4555,4555,4555,4555,0
|
|
20250806,165200,358053009,4555,4555,4555,4555,0
|
|
20250806,165100,358053009,4555,4555,4555,4555,0
|
|
20250806,165000,358053009,4555,4555,4555,4555,0
|
|
20250806,164900,358053009,4555,4555,4555,4555,0
|
|
20250806,164800,358053009,4555,4555,4555,4555,0
|
|
20250806,164700,358053009,4555,4555,4555,4555,0
|
|
20250806,164600,358053009,4555,4555,4555,4555,0
|
|
20250806,164500,358053009,4555,4555,4555,4555,0
|
|
20250806,164400,358053009,4555,4555,4555,4555,0
|
|
20250806,164300,358053009,4555,4555,4555,4555,0
|
|
20250806,164200,358053009,4555,4555,4555,4555,0
|
|
20250806,164100,358053009,4555,4555,4555,4555,0
|
|
20250806,164000,358053009,4555,4555,4555,4555,0
|
|
20250806,163900,358053009,4555,4555,4555,4555,0
|
|
20250806,163800,358053009,4555,4555,4555,4555,0
|
|
20250806,163700,358053009,4555,4555,4555,4555,0
|
|
20250806,163600,358053009,4555,4555,4555,4555,0
|
|
20250806,163500,358053009,4555,4555,4555,4555,0
|
|
20250806,163400,358053009,4555,4555,4555,4555,0
|
|
20250806,163300,358053009,4555,4555,4555,4555,0
|
|
20250806,163200,358053009,4555,4555,4555,4555,0
|
|
20250806,163100,358053009,4555,4555,4555,4555,0
|
|
20250806,163000,358053009,4555,4555,4555,4555,0
|
|
20250806,162900,358053009,4555,4555,4555,4555,1498
|
|
20250806,162800,358053009,4555,4555,4555,4555,0
|
|
20250806,162700,358053009,4555,4555,4555,4555,0
|
|
20250806,162600,358053009,4555,4555,4555,4555,0
|
|
20250806,162500,358053009,4555,4555,4555,4555,0
|
|
20250806,162400,358053009,4555,4555,4555,4555,0
|
|
20250806,162300,358053009,4555,4555,4555,4555,0
|
|
20250806,162200,358053009,4555,4555,4555,4555,0
|
|
20250806,162100,358053009,4555,4555,4555,4555,0
|
|
20250806,162000,358053009,4555,4555,4555,4555,0
|
|
20250806,161900,358053009,4555,4555,4555,4555,0
|
|
20250806,161800,358053009,4555,4555,4555,4555,0
|
|
20250806,161700,358053009,4555,4555,4555,4555,0
|
|
20250806,161600,358053009,4555,4555,4555,4555,0
|
|
20250806,161500,358053009,4555,4555,4555,4555,0
|
|
20250806,161400,358053009,4555,4555,4555,4555,0
|
|
20250806,161300,358053009,4555,4555,4555,4555,0
|
|
20250806,161200,358053009,4555,4555,4555,4555,0
|
|
20250806,161100,358053009,4555,4555,4555,4555,0
|
|
20250806,161000,358053009,4555,4555,4555,4555,0
|
|
20250806,160900,358053009,4555,4555,4555,4555,0
|
|
20250806,160800,358053009,4555,4555,4555,4555,0
|
|
20250806,160700,358053009,4555,4555,4555,4555,0
|
|
20250806,160600,358053009,4555,4555,4555,4555,0
|
|
20250806,160500,358053009,4555,4555,4555,4555,0
|
|
20250806,160400,358053009,4555,4555,4555,4555,0
|
|
20250806,160300,358053009,4555,4555,4555,4555,0
|
|
20250806,160200,358053009,4555,4555,4555,4555,0
|
|
20250806,160100,358053009,4555,4555,4555,4555,0
|
|
20250806,160000,358053009,4555,4555,4555,4555,0
|
|
20250806,155900,358053009,4555,4555,4555,4555,1498
|
|
20250806,155800,358053009,4555,4555,4555,4555,0
|
|
20250806,155700,358053009,4555,4555,4555,4555,0
|
|
20250806,155600,358053009,4555,4555,4555,4555,0
|
|
20250806,155500,358053009,4555,4555,4555,4555,0
|
|
20250806,155400,358053009,4555,4555,4555,4555,0
|
|
20250806,155300,358053009,4555,4555,4555,4555,0
|
|
20250806,155200,358053009,4555,4555,4555,4555,0
|
|
20250806,155100,358053009,4555,4555,4555,4555,0
|
|
20250806,155000,358053009,4555,4555,4555,4555,0
|
|
20250806,154900,358053009,4555,4555,4555,4555,0
|
|
20250806,154800,358053009,4555,4555,4555,4555,0
|
|
20250806,154700,358053009,4555,4555,4555,4555,0
|
|
20250806,154600,358053009,4555,4555,4555,4555,0
|
|
20250806,154500,358053009,4555,4555,4555,4555,0
|
|
20250806,154400,358053009,4555,4555,4555,4555,0
|
|
20250806,154300,358053009,4555,4555,4555,4555,0
|
|
20250806,154200,358053009,4555,4555,4555,4555,0
|
|
20250806,154100,358053009,4555,4555,4555,4555,0
|
|
20250806,154000,358053009,4555,4555,4555,4555,0
|
|
20250806,153900,358053009,4555,4555,4555,4555,0
|
|
20250806,153800,358053009,4555,4555,4555,4555,0
|
|
20250806,153700,358053009,4555,4555,4555,4555,0
|
|
20250806,153600,358053009,4555,4555,4555,4555,0
|
|
20250806,153500,358053009,4555,4555,4555,4555,0
|
|
20250806,153400,358053009,4555,4555,4555,4555,0
|
|
20250806,153300,358053009,4555,4555,4555,4555,0
|
|
20250806,153200,358053009,4555,4555,4555,4555,0
|
|
20250806,153100,358053009,4555,4555,4555,4555,0
|
|
20250806,153000,358053009,4555,4555,4555,4555,1498
|
|
20250806,152900,351229619,4550,4550,4550,4550,0
|
|
20250806,152800,351229619,4550,4550,4550,4550,0
|
|
20250806,152700,351229619,4550,4550,4550,4550,0
|
|
20250806,152600,351229619,4550,4550,4550,4550,0
|
|
20250806,152500,351229619,4550,4550,4550,4550,0
|
|
20250806,152400,351229619,4550,4550,4550,4550,0
|
|
20250806,152300,351229619,4550,4550,4550,4550,0
|
|
20250806,152200,351229619,4550,4550,4550,4550,0
|
|
20250806,152100,351229619,4550,4550,4550,4550,0
|
|
20250806,152000,351229619,4550,4550,4550,4550,0
|
|
20250806,151900,351229619,4550,4550,4550,4550,50
|
|
20250806,151800,351002119,4555,4555,4555,4555,119
|
|
20250806,151700,350460074,4555,4555,4555,4555,1898
|
|
20250806,151600,341814684,4555,4555,4555,4555,1
|
|
20250806,151500,341810129,4540,4545,4555,4540,1797
|
|
20250806,151400,333650094,4545,4545,4545,4545,0
|
|
20250806,151300,333650094,4545,4545,4545,4545,30
|
|
20250806,151200,333513744,4540,4540,4540,4540,0
|
|
20250806,151100,333513744,4540,4540,4540,4540,6
|
|
20250806,151000,333486504,4545,4555,4555,4545,343
|
|
20250806,150900,331925464,4555,4545,4555,4545,5174
|
|
20250806,150800,308399754,4545,4545,4545,4545,0
|
|
20250806,150700,308399754,4545,4545,4545,4545,35
|
|
20250806,150600,308240679,4545,4545,4545,4545,55
|
|
20250806,150500,307990704,4540,4540,4540,4540,18
|
|
20250806,150400,307908984,4535,4535,4535,4535,0
|
|
20250806,150300,307908984,4535,4535,4535,4535,0
|
|
20250806,150200,307908984,4535,4535,4535,4535,100
|
|
20250806,150100,307455484,4545,4545,4545,4545,0
|
|
20250806,150000,307455484,4545,4545,4545,4545,440
|
|
20250806,145900,305455684,4540,4535,4540,4535,2179
|
|
20250806,145800,295568044,4535,4535,4535,4535,1000
|
|
20250806,145700,291033044,4535,4535,4535,4535,0
|
|
20250806,145600,291033044,4535,4535,4535,4535,0
|
|
20250806,145500,291033044,4535,4535,4535,4535,0
|
|
20250806,145400,291033044,4535,4535,4535,4535,3
|
|
20250806,145300,291019439,4535,4530,4535,4530,1713
|
|
20250806,145200,283257089,4525,4525,4525,4525,0
|
|
20250806,145100,283257089,4525,4525,4525,4525,0
|
|
20250806,145000,283257089,4525,4525,4525,4525,0
|
|
20250806,144900,283257089,4525,4525,4525,4525,444
|
|
20250806,144800,281247989,4525,4525,4525,4525,0
|
|
20250806,144700,281247989,4525,4525,4525,4525,0
|
|
20250806,144600,281247989,4525,4525,4525,4525,154
|
|
20250806,144500,280551139,4525,4525,4525,4525,0
|
|
20250806,144400,280551139,4525,4525,4525,4525,180
|
|
20250806,144300,279736639,4530,4530,4530,4530,0
|
|
20250806,144200,279736639,4530,4530,4530,4530,10
|
|
20250806,144100,279691339,4525,4525,4525,4525,500
|
|
20250806,144000,277428839,4525,4525,4525,4525,97
|
|
20250806,143900,276989914,4525,4525,4525,4525,3
|
|
20250806,143800,276976339,4525,4525,4525,4525,0
|
|
20250806,143700,276976339,4525,4520,4530,4520,1628
|
|
20250806,143600,269613524,4500,4500,4500,4500,0
|
|
20250806,143500,269613524,4500,4500,4500,4500,0
|
|
20250806,143400,269613524,4500,4500,4500,4500,0
|
|
20250806,143300,269613524,4500,4500,4500,4500,0
|
|
20250806,143200,269613524,4500,4500,4500,4500,0
|
|
20250806,143100,269613524,4500,4500,4500,4500,0
|
|
20250806,143000,269613524,4500,4500,4500,4500,0
|
|
20250806,142900,269613524,4500,4500,4500,4500,0
|
|
20250806,142800,269613524,4500,4500,4500,4500,0
|
|
20250806,142700,269613524,4500,4500,4500,4500,403
|
|
20250806,142600,267800024,4500,4500,4500,4500,0
|
|
20250806,142500,267800024,4500,4500,4500,4500,43
|
|
20250806,142400,267606524,4500,4500,4500,4495,40
|
|
20250806,142300,267426664,4520,4520,4520,4520,0
|
|
20250806,142200,267426664,4520,4520,4520,4520,0
|
|
20250806,142100,267426664,4520,4520,4520,4520,0
|
|
20250806,142000,267426664,4520,4515,4520,4515,1101
|
|
20250806,141900,262455644,4515,4515,4515,4515,0
|
|
20250806,141800,262455644,4515,4515,4515,4515,0
|
|
20250806,141700,262455644,4515,4490,4515,4490,120
|
|
20250806,141600,261916424,4485,4485,4485,4485,0
|
|
20250806,141500,261916424,4485,4490,4490,4485,1434
|
|
20250806,141400,255478469,4495,4500,4500,4495,781
|
|
20250806,141300,251964064,4515,4515,4515,4515,0
|
|
20250806,141200,251964064,4515,4515,4515,4515,0
|
|
20250806,141100,251964064,4515,4515,4515,4515,0
|
|
20250806,141000,251964064,4515,4515,4515,4515,0
|
|
20250806,140900,251964064,4515,4515,4515,4515,0
|
|
20250806,140800,251964064,4515,4515,4515,4515,0
|
|
20250806,140700,251964064,4515,4515,4515,4515,0
|
|
20250806,140600,251964064,4515,4515,4515,4515,0
|
|
20250806,140500,251964064,4515,4515,4515,4515,0
|
|
20250806,140400,251964064,4515,4515,4515,4515,0
|
|
20250806,140300,251964064,4515,4515,4515,4515,0
|
|
20250806,140200,251964064,4515,4515,4515,4515,110
|
|
20250806,140100,251467414,4515,4515,4515,4515,25
|
|
20250806,140000,251354539,4515,4515,4515,4515,0
|
|
20250806,135900,251354539,4515,4515,4515,4515,0
|
|
20250806,135800,251354539,4515,4515,4515,4515,0
|
|
20250806,135700,251354539,4515,4515,4515,4515,0
|
|
20250806,135600,251354539,4515,4515,4515,4515,0
|
|
20250806,135500,251354539,4515,4515,4515,4515,0
|
|
20250806,135400,251354539,4515,4515,4515,4515,0
|
|
20250806,135300,251354539,4515,4515,4515,4515,0
|
|
20250806,135200,251354539,4515,4515,4515,4515,0
|
|
20250806,135100,251354539,4515,4515,4515,4515,0
|
|
20250806,135000,251354539,4515,4515,4515,4515,0
|
|
20250806,134900,251354539,4515,4515,4515,4515,1
|
|
20250806,134800,251350024,4515,4515,4515,4515,0
|
|
20250806,134700,251350024,4515,4515,4515,4515,3
|
|
20250806,134600,251336479,4520,4520,4520,4520,0
|
|
20250806,134500,251336479,4520,4520,4520,4520,0
|
|
20250806,134400,251336479,4520,4520,4520,4520,47
|
|
20250806,134300,251124039,4520,4520,4520,4520,0
|
|
20250806,134200,251124039,4520,4520,4520,4520,0
|
|
20250806,134100,251124039,4520,4500,4520,4500,3000
|
|
20250806,134000,237605024,4495,4495,4495,4495,0
|
|
20250806,133900,237605024,4495,4495,4495,4495,0
|
|
20250806,133800,237605024,4495,4495,4495,4495,0
|
|
20250806,133700,237605024,4495,4495,4495,4495,0
|
|
20250806,133600,237605024,4495,4495,4495,4495,0
|
|
20250806,133500,237605024,4495,4495,4495,4495,0
|
|
20250806,133400,237605024,4495,4495,4495,4495,0
|
|
20250806,133300,237605024,4495,4495,4495,4495,0
|
|
20250806,133200,237605024,4495,4495,4495,4495,21
|
|
20250806,133100,237510629,4495,4495,4495,4495,24
|
|
20250806,133000,237402749,4495,4495,4495,4495,155
|
|
20250806,132900,236706024,4500,4500,4500,4500,50
|
|
20250806,132800,236481024,4500,4500,4500,4500,0
|
|
20250806,132700,236481024,4500,4500,4500,4500,0
|
|
20250806,132600,236481024,4500,4500,4500,4500,0
|
|
20250806,132500,236481024,4500,4490,4500,4490,487
|
|
20250806,132400,234291914,4490,4490,4490,4490,0
|
|
20250806,132300,234291914,4490,4490,4490,4490,20
|
|
20250806,132200,234202114,4485,4485,4485,4485,0
|
|
20250806,132100,234202114,4485,4490,4490,4485,24
|
|
20250806,132000,234094444,4490,4490,4490,4490,10
|
|
20250806,131900,234049544,4485,4485,4485,4485,50
|
|
20250806,131800,233825294,4485,4485,4485,4485,0
|
|
20250806,131700,233825294,4485,4485,4485,4485,0
|
|
20250806,131600,233825294,4485,4485,4485,4485,0
|
|
20250806,131500,233825294,4485,4485,4485,4485,300
|
|
20250806,131400,232479794,4485,4485,4485,4485,0
|
|
20250806,131300,232479794,4485,4485,4485,4485,0
|
|
20250806,131200,232479794,4485,4485,4487,4485,5
|
|
20250806,131100,232457367,4485,4485,4485,4485,0
|
|
20250806,131000,232457367,4485,4485,4485,4485,0
|
|
20250806,130900,232457367,4485,4485,4485,4485,0
|
|
20250806,130800,232457367,4485,4485,4485,4485,10
|
|
20250806,130700,232412517,4485,4485,4485,4485,1149
|
|
20250806,130600,227259252,4485,4485,4485,4485,0
|
|
20250806,130500,227259252,4485,4485,4485,4485,1
|
|
20250806,130400,227254767,4485,4485,4485,4485,9
|
|
20250806,130300,227214402,4475,4475,4475,4475,0
|
|
20250806,130200,227214402,4475,4475,4475,4475,0
|
|
20250806,130100,227214402,4475,4475,4475,4475,0
|
|
20250806,130000,227214402,4475,4475,4475,4475,0
|
|
20250806,125900,227214402,4475,4475,4475,4475,0
|
|
20250806,125800,227214402,4475,4475,4475,4475,0
|
|
20250806,125700,227214402,4475,4475,4475,4475,0
|
|
20250806,125600,227214402,4475,4480,4480,4475,898
|
|
20250806,125500,223195062,4485,4485,4485,4485,0
|
|
20250806,125400,223195062,4485,4485,4485,4485,0
|
|
20250806,125300,223195062,4485,4485,4485,4485,0
|
|
20250806,125200,223195062,4485,4485,4485,4485,0
|
|
20250806,125100,223195062,4485,4485,4485,4485,6
|
|
20250806,125000,223168152,4485,4485,4485,4485,0
|
|
20250806,124900,223168152,4485,4485,4485,4485,335
|
|
20250806,124800,221665677,4490,4490,4490,4490,0
|
|
20250806,124700,221665677,4490,4490,4490,4490,0
|
|
20250806,124600,221665677,4490,4490,4490,4490,10
|
|
20250806,124500,221620777,4490,4490,4490,4490,0
|
|
20250806,124400,221620777,4490,4490,4490,4490,0
|
|
20250806,124300,221620777,4490,4490,4490,4490,0
|
|
20250806,124200,221620777,4490,4490,4490,4490,0
|
|
20250806,124100,221620777,4490,4490,4490,4490,0
|
|
20250806,124000,221620777,4490,4490,4490,4490,0
|
|
20250806,123900,221620777,4490,4490,4490,4490,0
|
|
20250806,123800,221620777,4490,4490,4490,4490,0
|
|
20250806,123700,221620777,4490,4490,4490,4490,0
|
|
20250806,123600,221620777,4490,4490,4490,4490,0
|
|
20250806,123500,221620777,4490,4490,4490,4490,0
|
|
20250806,123400,221620777,4490,4490,4490,4490,0
|
|
20250806,123300,221620777,4490,4490,4490,4490,0
|
|
20250806,123200,221620777,4490,4490,4490,4490,0
|
|
20250806,123100,221620777,4490,4490,4490,4490,1
|
|
20250806,123000,221616287,4490,4490,4490,4490,0
|
|
20250806,122900,221616287,4490,4490,4490,4490,0
|
|
20250806,122800,221616287,4490,4490,4490,4490,0
|
|
20250806,122700,221616287,4490,4490,4490,4490,0
|
|
20250806,122600,221616287,4490,4490,4490,4490,0
|
|
20250806,122500,221616287,4490,4490,4490,4490,0
|
|
20250806,122400,221616287,4490,4490,4490,4490,0
|
|
20250806,122300,221616287,4490,4490,4490,4490,0
|
|
20250806,122200,221616287,4490,4490,4490,4490,0
|
|
20250806,122100,221616287,4490,4490,4490,4490,0
|
|
20250806,122000,221616287,4490,4490,4490,4490,0
|
|
20250806,121900,221616287,4490,4490,4490,4490,0
|
|
20250806,121800,221616287,4490,4490,4490,4490,0
|
|
20250806,121700,221616287,4490,4490,4490,4490,1
|
|
20250806,121600,221611797,4480,4480,4480,4480,0
|
|
20250806,121500,221611797,4480,4480,4480,4480,0
|
|
20250806,121400,221611797,4480,4480,4480,4480,1000
|
|
20250806,121300,217131797,4480,4485,4485,4480,100
|
|
20250806,121200,216683447,4490,4490,4490,4490,10
|
|
20250806,121100,216638547,4490,4490,4490,4490,0
|
|
20250806,121000,216638547,4490,4490,4490,4490,0
|
|
20250806,120900,216638547,4490,4490,4490,4490,0
|
|
20250806,120800,216638547,4490,4490,4490,4490,0
|
|
20250806,120700,216638547,4490,4490,4490,4490,436
|
|
20250806,120600,214680907,4490,4490,4490,4490,10
|
|
20250806,120500,214636007,4490,4490,4490,4490,0
|
|
20250806,120400,214636007,4490,4490,4490,4490,0
|
|
20250806,120300,214636007,4490,4490,4490,4490,0
|
|
20250806,120200,214636007,4490,4490,4490,4490,0
|
|
20250806,120100,214636007,4490,4490,4490,4490,1
|
|
20250806,120000,214631517,4500,4500,4500,4500,20
|
|
20250806,115900,214541517,4500,4500,4500,4500,0
|
|
20250806,115800,214541517,4500,4500,4500,4500,0
|
|
20250806,115700,214541517,4500,4500,4500,4500,0
|
|
20250806,115600,214541517,4500,4500,4500,4500,0
|
|
20250806,115500,214541517,4500,4500,4500,4500,0
|
|
20250806,115400,214541517,4500,4500,4500,4500,1
|
|
20250806,115300,214537017,4495,4495,4495,4495,0
|
|
20250806,115200,214537017,4495,4495,4495,4495,0
|
|
20250806,115100,214537017,4495,4495,4495,4495,38
|
|
20250806,115000,214366207,4485,4485,4485,4485,700
|
|
20250806,114900,211226707,4480,4480,4480,4480,0
|
|
20250806,114800,211226707,4480,4480,4480,4480,0
|
|
20250806,114700,211226707,4480,4480,4480,4480,0
|
|
20250806,114600,211226707,4480,4480,4480,4480,0
|
|
20250806,114500,211226707,4480,4480,4480,4480,300
|
|
20250806,114400,209882707,4480,4485,4485,4480,144
|
|
20250806,114300,209237562,4485,4485,4485,4485,0
|
|
20250806,114200,209237562,4485,4485,4485,4485,100
|
|
20250806,114100,208789062,4485,4490,4490,4485,1030
|
|
20250806,114000,204168962,4495,4495,4495,4495,2
|
|
20250806,113900,204159972,4500,4500,4500,4500,0
|
|
20250806,113800,204159972,4500,4500,4500,4500,1
|
|
20250806,113700,204155472,4510,4505,4510,4505,100
|
|
20250806,113600,203704487,4510,4510,4510,4510,0
|
|
20250806,113500,203704487,4510,4510,4510,4510,0
|
|
20250806,113400,203704487,4510,4510,4510,4510,5
|
|
20250806,113300,203681937,4500,4500,4500,4500,67
|
|
20250806,113200,203380437,4500,4500,4500,4500,0
|
|
20250806,113100,203380437,4500,4500,4500,4500,0
|
|
20250806,113000,203380437,4500,4500,4500,4500,0
|
|
20250806,112900,203380437,4500,4500,4500,4500,0
|
|
20250806,112800,203380437,4500,4500,4500,4500,6
|
|
20250806,112700,203353437,4495,4495,4495,4495,903
|
|
20250806,112600,199294452,4495,4495,4495,4495,0
|
|
20250806,112500,199294452,4495,4495,4495,4495,200
|
|
20250806,112400,198395452,4500,4500,4500,4500,2
|
|
20250806,112300,198386452,4500,4500,4500,4500,0
|
|
20250806,112200,198386452,4500,4500,4500,4500,0
|
|
20250806,112100,198386452,4500,4500,4500,4500,0
|
|
20250806,112000,198386452,4500,4500,4500,4500,759
|
|
20250806,111900,194970952,4505,4505,4505,4505,195
|
|
20250806,111800,194092477,4510,4510,4510,4510,0
|
|
20250806,111700,194092477,4510,4510,4510,4510,0
|
|
20250806,111600,194092477,4510,4510,4510,4510,1
|
|
20250806,111500,194087967,4505,4505,4505,4505,0
|
|
20250806,111400,194087967,4505,4505,4505,4505,0
|
|
20250806,111300,194087967,4505,4510,4510,4505,463
|
|
20250806,111200,192002007,4515,4515,4515,4515,146
|
|
20250806,111100,191342817,4520,4520,4520,4520,0
|
|
20250806,111000,191342817,4520,4520,4520,4520,0
|
|
20250806,110900,191342817,4520,4520,4520,4520,0
|
|
20250806,110800,191342817,4520,4520,4520,4520,200
|
|
20250806,110700,190438817,4525,4525,4525,4525,0
|
|
20250806,110600,190438817,4525,4525,4525,4525,0
|
|
20250806,110500,190438817,4525,4525,4525,4525,1
|
|
20250806,110400,190434292,4525,4525,4525,4525,18
|
|
20250806,110300,190352842,4525,4520,4525,4520,7
|
|
20250806,110200,190321177,4525,4525,4525,4525,0
|
|
20250806,110100,190321177,4525,4515,4525,4515,2044
|
|
20250806,110000,181083747,4510,4510,4510,4510,0
|
|
20250806,105900,181083747,4510,4510,4510,4510,0
|
|
20250806,105800,181083747,4510,4510,4510,4510,32
|
|
20250806,105700,180939427,4510,4510,4510,4510,200
|
|
20250806,105600,180037427,4510,4510,4510,4510,0
|
|
20250806,105500,180037427,4510,4510,4510,4510,0
|
|
20250806,105400,180037427,4510,4510,4510,4510,0
|
|
20250806,105300,180037427,4510,4510,4510,4510,440
|
|
20250806,105200,178053027,4515,4515,4515,4515,10
|
|
20250806,105100,178007877,4515,4515,4515,4515,80
|
|
20250806,105000,177646677,4515,4515,4515,4515,0
|
|
20250806,104900,177646677,4515,4515,4515,4515,0
|
|
20250806,104800,177646677,4515,4515,4515,4510,10
|
|
20250806,104700,177601532,4515,4515,4515,4515,0
|
|
20250806,104600,177601532,4515,4515,4515,4515,0
|
|
20250806,104500,177601532,4515,4515,4515,4515,21
|
|
20250806,104400,177506717,4515,4515,4515,4510,10
|
|
20250806,104300,177461592,4515,4515,4515,4515,1
|
|
20250806,104200,177457077,4515,4515,4515,4515,0
|
|
20250806,104100,177457077,4515,4515,4515,4515,0
|
|
20250806,104000,177457077,4515,4510,4515,4510,370
|
|
20250806,103900,175787777,4510,4510,4510,4510,0
|
|
20250806,103800,175787777,4510,4510,4510,4510,0
|
|
20250806,103700,175787777,4510,4510,4510,4510,0
|
|
20250806,103600,175787777,4510,4510,4510,4510,12
|
|
20250806,103500,175733657,4500,4500,4500,4500,0
|
|
20250806,103400,175733657,4500,4500,4500,4500,3
|
|
20250806,103300,175720157,4500,4500,4500,4500,100
|
|
20250806,103200,175270157,4500,4500,4500,4500,0
|
|
20250806,103100,175270157,4500,4500,4500,4500,0
|
|
20250806,103000,175270157,4500,4505,4505,4500,200
|
|
20250806,102900,174370147,4500,4515,4515,4500,1000
|
|
20250806,102800,169868782,4515,4515,4515,4515,103
|
|
20250806,102700,169403737,4515,4510,4515,4510,658
|
|
20250806,102600,166432872,4510,4510,4510,4510,124
|
|
20250806,102500,165873632,4515,4515,4515,4515,505
|
|
20250806,102400,163593557,4510,4515,4515,4510,15
|
|
20250806,102300,163525857,4515,4515,4515,4515,0
|
|
20250806,102200,163525857,4515,4515,4515,4515,500
|
|
20250806,102100,161268357,4510,4510,4510,4510,10
|
|
20250806,102000,161223257,4515,4515,4515,4515,0
|
|
20250806,101900,161223257,4515,4530,4530,4515,333
|
|
20250806,101800,159719687,4520,4525,4525,4520,3979
|
|
20250806,101700,141715872,4525,4525,4525,4525,13
|
|
20250806,101600,141657047,4525,4525,4525,4520,195
|
|
20250806,101500,140775287,4525,4515,4550,4515,825
|
|
20250806,101400,137046417,4515,4490,4515,4490,4636
|
|
20250806,101300,116177877,4490,4490,4490,4490,200
|
|
20250806,101200,115279877,4495,4480,4495,4480,1678
|
|
20250806,101100,107751242,4480,4480,4480,4480,78
|
|
20250806,101000,107401802,4460,4460,4460,4460,0
|
|
20250806,100900,107401802,4460,4480,4480,4460,25
|
|
20250806,100800,107290282,4460,4460,4460,4460,0
|
|
20250806,100700,107290282,4460,4460,4460,4460,284
|
|
20250806,100600,106023642,4460,4460,4460,4460,365
|
|
20250806,100500,104395742,4465,4475,4475,4465,383
|
|
20250806,100400,102683392,4480,4480,4480,4480,35
|
|
20250806,100300,102526592,4485,4485,4485,4485,0
|
|
20250806,100200,102526592,4485,4485,4485,4485,1
|
|
20250806,100100,102522107,4485,4485,4485,4485,0
|
|
20250806,100000,102522107,4485,4485,4485,4485,0
|
|
20250806,095900,102522107,4485,4485,4485,4485,10
|
|
20250806,095800,102477257,4485,4480,4485,4480,13
|
|
20250806,095700,102418997,4485,4485,4485,4485,0
|
|
20250806,095600,102418997,4485,4485,4485,4485,0
|
|
20250806,095500,102418997,4485,4485,4485,4485,0
|
|
20250806,095400,102418997,4485,4485,4485,4485,0
|
|
20250806,095300,102418997,4485,4485,4485,4485,0
|
|
20250806,095200,102418997,4485,4495,4495,4485,5
|
|
20250806,095100,102396542,4495,4495,4495,4495,9
|
|
20250806,095000,102356087,4490,4490,4495,4490,1368
|
|
20250806,094900,96213392,4490,4480,4490,4480,522
|
|
20250806,094800,93873580,4480,4475,4480,4475,1007
|
|
20250806,094700,89366745,4470,4470,4470,4470,176
|
|
20250806,094600,88580025,4465,4460,4465,4460,266
|
|
20250806,094500,87393000,4460,4460,4460,4460,62
|
|
20250806,094400,87116480,4460,4460,4460,4460,50
|
|
20250806,094300,86893480,4460,4460,4460,4460,0
|
|
20250806,094200,86893480,4460,4460,4460,4460,5
|
|
20250806,094100,86871180,4465,4465,4465,4465,0
|
|
20250806,094000,86871180,4465,4465,4465,4465,10
|
|
20250806,093900,86826530,4460,4440,4460,4440,220
|
|
20250806,093800,85849330,4460,4450,4460,4450,121
|
|
20250806,093700,85309870,4470,4470,4470,4470,0
|
|
20250806,093600,85309870,4470,4470,4470,4470,0
|
|
20250806,093500,85309870,4470,4470,4470,4470,0
|
|
20250806,093400,85309870,4470,4465,4470,4465,69
|
|
20250806,093300,85001450,4465,4465,4465,4465,245
|
|
20250806,093200,83907525,4460,4460,4460,4460,70
|
|
20250806,093100,83595325,4455,4450,4455,4440,7306
|
|
20250806,093000,51152655,4450,4450,4450,4450,154
|
|
20250806,092900,50467355,4460,4460,4460,4460,281
|
|
20250806,092800,49214095,4450,4430,4450,4430,795
|
|
20250806,092700,45682270,4430,4430,4430,4430,40
|
|
20250806,092600,45505070,4430,4440,4440,4430,51
|
|
20250806,092500,45278640,4445,4445,4445,4445,0
|
|
20250806,092400,45278640,4445,4445,4445,4445,8
|
|
20250806,092300,45243080,4445,4440,4445,4440,120
|
|
20250806,092200,44710105,4440,4425,4440,4415,1130
|
|
20250806,092100,39694770,4420,4420,4420,4420,0
|
|
20250806,092000,39694770,4420,4420,4420,4420,0
|
|
20250806,091900,39694770,4420,4425,4425,4420,681
|
|
20250806,091800,36682315,4425,4425,4425,4425,1
|
|
20250806,091700,36677890,4400,4400,4400,4400,77
|
|
20250806,091600,36339090,4400,4405,4425,4400,958
|
|
20250806,091500,32122350,4425,4405,4425,4400,1040
|
|
20250806,091400,27544740,4400,4410,4410,4400,1000
|
|
20250806,091300,23142390,4425,4420,4425,4420,93
|
|
20250806,091200,22731095,4420,4420,4420,4420,8
|
|
20250806,091100,22695735,4425,4425,4425,4425,0
|
|
20250806,091000,22695735,4425,4415,4425,4405,2104
|
|
20250806,090900,13426180,4405,4425,4425,4405,308
|
|
20250806,090800,12066420,4425,4430,4430,4380,1927
|
|
20250806,090700,3575385,4460,4430,4460,4430,27
|
|
20250806,090600,3455445,4460,4460,4460,4460,2
|
|
20250806,090500,3446525,4460,4430,4460,4430,226
|
|
20250806,090400,2439655,4415,4415,4415,4405,59
|
|
20250806,090300,2179250,4420,4420,4430,4420,24
|
|
20250806,090200,2073060,4400,4450,4450,4400,100
|
|
20250806,090100,1630260,4450,4430,4450,4430,114
|
|
20250806,090000,1125220,4430,4430,4430,4430,254
|