632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,192900,123541460,5980,5980,5980,5980,81
|
|
20250806,192800,123541460,5980,5980,5980,5980,0
|
|
20250806,192700,123541460,5980,5980,5980,5980,0
|
|
20250806,192600,123541460,5980,5980,5980,5980,0
|
|
20250806,192500,123541460,5980,5980,5980,5980,0
|
|
20250806,192400,123541460,5980,5980,5980,5980,0
|
|
20250806,192300,123541460,5980,5980,5980,5980,0
|
|
20250806,192200,123541460,5980,5980,5980,5980,0
|
|
20250806,192100,123541460,5980,5980,5980,5980,0
|
|
20250806,192000,123541460,5980,5980,5980,5980,0
|
|
20250806,191900,123541460,5980,5980,5980,5980,0
|
|
20250806,191800,123541460,5980,5980,5980,5980,0
|
|
20250806,191700,123541460,5980,5980,5980,5980,0
|
|
20250806,191600,123541460,5980,5980,5980,5980,0
|
|
20250806,191500,123541460,5980,5980,5980,5980,0
|
|
20250806,191400,123541460,5980,5980,5980,5980,0
|
|
20250806,191300,123541460,5980,5980,5980,5980,0
|
|
20250806,191200,123541460,5980,5980,5980,5980,0
|
|
20250806,191100,123541460,5980,5980,5980,5980,0
|
|
20250806,191000,123541460,5980,5980,5980,5980,0
|
|
20250806,190900,123541460,5980,5980,5980,5980,0
|
|
20250806,190800,123541460,5980,5980,5980,5980,0
|
|
20250806,190700,123541460,5980,5980,5980,5980,0
|
|
20250806,190600,123541460,5980,5980,5980,5980,0
|
|
20250806,190500,123541460,5980,5980,5980,5980,0
|
|
20250806,190400,123541460,5980,5980,5980,5980,0
|
|
20250806,190300,123541460,5980,5980,5980,5980,0
|
|
20250806,190200,123541460,5980,5980,5980,5980,0
|
|
20250806,190100,123541460,5980,5980,5980,5980,0
|
|
20250806,190000,123541460,5980,5980,5980,5980,0
|
|
20250806,185900,123541460,5980,5980,5980,5980,81
|
|
20250806,185800,123541460,5980,5980,5980,5980,0
|
|
20250806,185700,123541460,5980,5980,5980,5980,0
|
|
20250806,185600,123541460,5980,5980,5980,5980,0
|
|
20250806,185500,123541460,5980,5980,5980,5980,0
|
|
20250806,185400,123541460,5980,5980,5980,5980,0
|
|
20250806,185300,123541460,5980,5980,5980,5980,0
|
|
20250806,185200,123541460,5980,5980,5980,5980,0
|
|
20250806,185100,123541460,5980,5980,5980,5980,0
|
|
20250806,185000,123541460,5980,5980,5980,5980,0
|
|
20250806,184900,123541460,5980,5980,5980,5980,0
|
|
20250806,184800,123541460,5980,5980,5980,5980,0
|
|
20250806,184700,123541460,5980,5980,5980,5980,0
|
|
20250806,184600,123541460,5980,5980,5980,5980,0
|
|
20250806,184500,123541460,5980,5980,5980,5980,0
|
|
20250806,184400,123541460,5980,5980,5980,5980,0
|
|
20250806,184300,123541460,5980,5980,5980,5980,0
|
|
20250806,184200,123541460,5980,5980,5980,5980,0
|
|
20250806,184100,123541460,5980,5980,5980,5980,0
|
|
20250806,184000,123541460,5980,5980,5980,5980,0
|
|
20250806,183900,123541460,5980,5980,5980,5980,0
|
|
20250806,183800,123541460,5980,5980,5980,5980,0
|
|
20250806,183700,123541460,5980,5980,5980,5980,0
|
|
20250806,183600,123541460,5980,5980,5980,5980,0
|
|
20250806,183500,123541460,5980,5980,5980,5980,0
|
|
20250806,183400,123541460,5980,5980,5980,5980,0
|
|
20250806,183300,123541460,5980,5980,5980,5980,0
|
|
20250806,183200,123541460,5980,5980,5980,5980,0
|
|
20250806,183100,123541460,5980,5980,5980,5980,0
|
|
20250806,183000,123541460,5980,5980,5980,5980,0
|
|
20250806,182900,123541460,5980,5980,5980,5980,81
|
|
20250806,182800,123541460,5980,5980,5980,5980,0
|
|
20250806,182700,123541460,5980,5980,5980,5980,0
|
|
20250806,182600,123541460,5980,5980,5980,5980,0
|
|
20250806,182500,123541460,5980,5980,5980,5980,0
|
|
20250806,182400,123541460,5980,5980,5980,5980,0
|
|
20250806,182300,123541460,5980,5980,5980,5980,0
|
|
20250806,182200,123541460,5980,5980,5980,5980,0
|
|
20250806,182100,123541460,5980,5980,5980,5980,0
|
|
20250806,182000,123541460,5980,5980,5980,5980,0
|
|
20250806,181900,123541460,5980,5980,5980,5980,0
|
|
20250806,181800,123541460,5980,5980,5980,5980,0
|
|
20250806,181700,123541460,5980,5980,5980,5980,0
|
|
20250806,181600,123541460,5980,5980,5980,5980,0
|
|
20250806,181500,123541460,5980,5980,5980,5980,0
|
|
20250806,181400,123541460,5980,5980,5980,5980,0
|
|
20250806,181300,123541460,5980,5980,5980,5980,0
|
|
20250806,181200,123541460,5980,5980,5980,5980,0
|
|
20250806,181100,123541460,5980,5980,5980,5980,0
|
|
20250806,181000,123541460,5980,5980,5980,5980,0
|
|
20250806,180900,123541460,5980,5980,5980,5980,0
|
|
20250806,180800,123541460,5980,5980,5980,5980,0
|
|
20250806,180700,123541460,5980,5980,5980,5980,0
|
|
20250806,180600,123541460,5980,5980,5980,5980,0
|
|
20250806,180500,123541460,5980,5980,5980,5980,0
|
|
20250806,180400,123541460,5980,5980,5980,5980,0
|
|
20250806,180300,123541460,5980,5980,5980,5980,0
|
|
20250806,180200,123541460,5980,5980,5980,5980,0
|
|
20250806,180100,123541460,5980,5980,5980,5980,0
|
|
20250806,180000,123541460,5980,5980,5980,5980,0
|
|
20250806,175900,123541460,5980,5980,5980,5980,81
|
|
20250806,175800,123541460,5980,5980,5980,5980,0
|
|
20250806,175700,123541460,5980,5980,5980,5980,0
|
|
20250806,175600,123541460,5980,5980,5980,5980,0
|
|
20250806,175500,123541460,5980,5980,5980,5980,0
|
|
20250806,175400,123541460,5980,5980,5980,5980,0
|
|
20250806,175300,123541460,5980,5980,5980,5980,0
|
|
20250806,175200,123541460,5980,5980,5980,5980,0
|
|
20250806,175100,123541460,5980,5980,5980,5980,0
|
|
20250806,175000,123541460,5980,5980,5980,5980,0
|
|
20250806,174900,123541460,5980,5980,5980,5980,0
|
|
20250806,174800,123541460,5980,5980,5980,5980,0
|
|
20250806,174700,123541460,5980,5980,5980,5980,0
|
|
20250806,174600,123541460,5980,5980,5980,5980,0
|
|
20250806,174500,123541460,5980,5980,5980,5980,0
|
|
20250806,174400,123541460,5980,5980,5980,5980,0
|
|
20250806,174300,123541460,5980,5980,5980,5980,0
|
|
20250806,174200,123541460,5980,5980,5980,5980,0
|
|
20250806,174100,123541460,5980,5980,5980,5980,0
|
|
20250806,174000,123541460,5980,5980,5980,5980,0
|
|
20250806,173900,123541460,5980,5980,5980,5980,0
|
|
20250806,173800,123541460,5980,5980,5980,5980,0
|
|
20250806,173700,123541460,5980,5980,5980,5980,0
|
|
20250806,173600,123541460,5980,5980,5980,5980,0
|
|
20250806,173500,123541460,5980,5980,5980,5980,0
|
|
20250806,173400,123541460,5980,5980,5980,5980,0
|
|
20250806,173300,123541460,5980,5980,5980,5980,0
|
|
20250806,173200,123541460,5980,5980,5980,5980,0
|
|
20250806,173100,123541460,5980,5980,5980,5980,0
|
|
20250806,173000,123541460,5980,5980,5980,5980,0
|
|
20250806,172900,123541460,5980,5980,5980,5980,81
|
|
20250806,172800,123541460,5980,5980,5980,5980,0
|
|
20250806,172700,123541460,5980,5980,5980,5980,0
|
|
20250806,172600,123541460,5980,5980,5980,5980,0
|
|
20250806,172500,123541460,5980,5980,5980,5980,0
|
|
20250806,172400,123541460,5980,5980,5980,5980,0
|
|
20250806,172300,123541460,5980,5980,5980,5980,0
|
|
20250806,172200,123541460,5980,5980,5980,5980,0
|
|
20250806,172100,123541460,5980,5980,5980,5980,0
|
|
20250806,172000,123541460,5980,5980,5980,5980,0
|
|
20250806,171900,123541460,5980,5980,5980,5980,0
|
|
20250806,171800,123541460,5980,5980,5980,5980,0
|
|
20250806,171700,123541460,5980,5980,5980,5980,0
|
|
20250806,171600,123541460,5980,5980,5980,5980,0
|
|
20250806,171500,123541460,5980,5980,5980,5980,0
|
|
20250806,171400,123541460,5980,5980,5980,5980,0
|
|
20250806,171300,123541460,5980,5980,5980,5980,0
|
|
20250806,171200,123541460,5980,5980,5980,5980,0
|
|
20250806,171100,123541460,5980,5980,5980,5980,0
|
|
20250806,171000,123541460,5980,5980,5980,5980,0
|
|
20250806,170900,123541460,5980,5980,5980,5980,0
|
|
20250806,170800,123541460,5980,5980,5980,5980,0
|
|
20250806,170700,123541460,5980,5980,5980,5980,0
|
|
20250806,170600,123541460,5980,5980,5980,5980,0
|
|
20250806,170500,123541460,5980,5980,5980,5980,0
|
|
20250806,170400,123541460,5980,5980,5980,5980,0
|
|
20250806,170300,123541460,5980,5980,5980,5980,0
|
|
20250806,170200,123541460,5980,5980,5980,5980,0
|
|
20250806,170100,123541460,5980,5980,5980,5980,0
|
|
20250806,170000,123541460,5980,5980,5980,5980,0
|
|
20250806,165900,123541460,5980,5980,5980,5980,81
|
|
20250806,165800,123541460,5980,5980,5980,5980,0
|
|
20250806,165700,123541460,5980,5980,5980,5980,0
|
|
20250806,165600,123541460,5980,5980,5980,5980,0
|
|
20250806,165500,123541460,5980,5980,5980,5980,0
|
|
20250806,165400,123541460,5980,5980,5980,5980,0
|
|
20250806,165300,123541460,5980,5980,5980,5980,0
|
|
20250806,165200,123541460,5980,5980,5980,5980,0
|
|
20250806,165100,123541460,5980,5980,5980,5980,0
|
|
20250806,165000,123541460,5980,5980,5980,5980,0
|
|
20250806,164900,123541460,5980,5980,5980,5980,0
|
|
20250806,164800,123541460,5980,5980,5980,5980,0
|
|
20250806,164700,123541460,5980,5980,5980,5980,0
|
|
20250806,164600,123541460,5980,5980,5980,5980,0
|
|
20250806,164500,123541460,5980,5980,5980,5980,0
|
|
20250806,164400,123541460,5980,5980,5980,5980,0
|
|
20250806,164300,123541460,5980,5980,5980,5980,0
|
|
20250806,164200,123541460,5980,5980,5980,5980,0
|
|
20250806,164100,123541460,5980,5980,5980,5980,0
|
|
20250806,164000,123541460,5980,5980,5980,5980,0
|
|
20250806,163900,123541460,5980,5980,5980,5980,0
|
|
20250806,163800,123541460,5980,5980,5980,5980,0
|
|
20250806,163700,123541460,5980,5980,5980,5980,0
|
|
20250806,163600,123541460,5980,5980,5980,5980,0
|
|
20250806,163500,123541460,5980,5980,5980,5980,0
|
|
20250806,163400,123541460,5980,5980,5980,5980,0
|
|
20250806,163300,123541460,5980,5980,5980,5980,0
|
|
20250806,163200,123541460,5980,5980,5980,5980,0
|
|
20250806,163100,123541460,5980,5980,5980,5980,0
|
|
20250806,163000,123541460,5980,5980,5980,5980,0
|
|
20250806,162900,123541460,5980,5980,5980,5980,81
|
|
20250806,162800,123541460,5980,5980,5980,5980,0
|
|
20250806,162700,123541460,5980,5980,5980,5980,0
|
|
20250806,162600,123541460,5980,5980,5980,5980,0
|
|
20250806,162500,123541460,5980,5980,5980,5980,0
|
|
20250806,162400,123541460,5980,5980,5980,5980,0
|
|
20250806,162300,123541460,5980,5980,5980,5980,0
|
|
20250806,162200,123541460,5980,5980,5980,5980,0
|
|
20250806,162100,123541460,5980,5980,5980,5980,0
|
|
20250806,162000,123541460,5980,5980,5980,5980,0
|
|
20250806,161900,123541460,5980,5980,5980,5980,0
|
|
20250806,161800,123541460,5980,5980,5980,5980,0
|
|
20250806,161700,123541460,5980,5980,5980,5980,0
|
|
20250806,161600,123541460,5980,5980,5980,5980,0
|
|
20250806,161500,123541460,5980,5980,5980,5980,0
|
|
20250806,161400,123541460,5980,5980,5980,5980,0
|
|
20250806,161300,123541460,5980,5980,5980,5980,0
|
|
20250806,161200,123541460,5980,5980,5980,5980,0
|
|
20250806,161100,123541460,5980,5980,5980,5980,0
|
|
20250806,161000,123541460,5980,5980,5980,5980,0
|
|
20250806,160900,123541460,5980,5980,5980,5980,0
|
|
20250806,160800,123541460,5980,5980,5980,5980,0
|
|
20250806,160700,123541460,5980,5980,5980,5980,0
|
|
20250806,160600,123541460,5980,5980,5980,5980,0
|
|
20250806,160500,123541460,5980,5980,5980,5980,0
|
|
20250806,160400,123541460,5980,5980,5980,5980,0
|
|
20250806,160300,123541460,5980,5980,5980,5980,0
|
|
20250806,160200,123541460,5980,5980,5980,5980,0
|
|
20250806,160100,123541460,5980,5980,5980,5980,0
|
|
20250806,160000,123541460,5980,5980,5980,5980,0
|
|
20250806,155900,123541460,5980,5980,5980,5980,81
|
|
20250806,155800,123541460,5980,5980,5980,5980,0
|
|
20250806,155700,123541460,5980,5980,5980,5980,0
|
|
20250806,155600,123541460,5980,5980,5980,5980,0
|
|
20250806,155500,123541460,5980,5980,5980,5980,0
|
|
20250806,155400,123541460,5980,5980,5980,5980,0
|
|
20250806,155300,123541460,5980,5980,5980,5980,0
|
|
20250806,155200,123541460,5980,5980,5980,5980,0
|
|
20250806,155100,123541460,5980,5980,5980,5980,0
|
|
20250806,155000,123541460,5980,5980,5980,5980,0
|
|
20250806,154900,123541460,5980,5980,5980,5980,0
|
|
20250806,154800,123541460,5980,5980,5980,5980,0
|
|
20250806,154700,123541460,5980,5980,5980,5980,0
|
|
20250806,154600,123541460,5980,5980,5980,5980,0
|
|
20250806,154500,123541460,5980,5980,5980,5980,0
|
|
20250806,154400,123541460,5980,5980,5980,5980,0
|
|
20250806,154300,123541460,5980,5980,5980,5980,0
|
|
20250806,154200,123541460,5980,5980,5980,5980,0
|
|
20250806,154100,123541460,5980,5980,5980,5980,0
|
|
20250806,154000,123541460,5980,5980,5980,5980,0
|
|
20250806,153900,123541460,5980,5980,5980,5980,0
|
|
20250806,153800,123541460,5980,5980,5980,5980,0
|
|
20250806,153700,123541460,5980,5980,5980,5980,0
|
|
20250806,153600,123541460,5980,5980,5980,5980,0
|
|
20250806,153500,123541460,5980,5980,5980,5980,0
|
|
20250806,153400,123541460,5980,5980,5980,5980,0
|
|
20250806,153300,123541460,5980,5980,5980,5980,0
|
|
20250806,153200,123541460,5980,5980,5980,5980,0
|
|
20250806,153100,123541460,5980,5980,5980,5980,0
|
|
20250806,153000,123541460,5980,5980,5980,5980,81
|
|
20250806,152900,123057080,5950,5950,5950,5950,0
|
|
20250806,152800,123057080,5950,5950,5950,5950,0
|
|
20250806,152700,123057080,5950,5950,5950,5950,0
|
|
20250806,152600,123057080,5950,5950,5950,5950,0
|
|
20250806,152500,123057080,5950,5950,5950,5950,0
|
|
20250806,152400,123057080,5950,5950,5950,5950,0
|
|
20250806,152300,123057080,5950,5950,5950,5950,0
|
|
20250806,152200,123057080,5950,5950,5950,5950,0
|
|
20250806,152100,123057080,5950,5950,5950,5950,0
|
|
20250806,152000,123057080,5950,5950,5950,5950,0
|
|
20250806,151900,123057080,5950,5930,5950,5930,37
|
|
20250806,151800,122837250,5940,5940,5940,5940,15
|
|
20250806,151700,122748150,5940,5940,5940,5940,0
|
|
20250806,151600,122748150,5940,5930,5940,5930,26
|
|
20250806,151500,122593960,5920,5940,5940,5920,622
|
|
20250806,151400,118899970,5930,5930,5930,5930,2
|
|
20250806,151300,118888110,5930,5930,5930,5930,27
|
|
20250806,151200,118728000,5930,5930,5930,5930,4
|
|
20250806,151100,118704280,5940,5940,5940,5940,0
|
|
20250806,151000,118704280,5940,5940,5940,5940,2
|
|
20250806,150900,118692400,5930,5930,5930,5930,0
|
|
20250806,150800,118692400,5930,5930,5930,5930,0
|
|
20250806,150700,118692400,5930,5930,5930,5930,0
|
|
20250806,150600,118692400,5930,5930,5930,5930,30
|
|
20250806,150500,118514500,5910,5910,5910,5910,0
|
|
20250806,150400,118514500,5910,5910,5910,5910,0
|
|
20250806,150300,118514500,5910,5910,5910,5910,0
|
|
20250806,150200,118514500,5910,5910,5910,5910,0
|
|
20250806,150100,118514500,5910,5910,5910,5910,2590
|
|
20250806,150000,103207600,5910,5910,5910,5910,0
|
|
20250806,145900,103207600,5910,5910,5910,5910,0
|
|
20250806,145800,103207600,5910,5910,5910,5910,0
|
|
20250806,145700,103207600,5910,5910,5910,5910,0
|
|
20250806,145600,103207600,5910,5910,5910,5910,2
|
|
20250806,145500,103195780,5910,5910,5910,5910,0
|
|
20250806,145400,103195780,5910,5910,5910,5910,0
|
|
20250806,145300,103195780,5910,5910,5910,5910,0
|
|
20250806,145200,103195780,5910,5910,5910,5910,0
|
|
20250806,145100,103195780,5910,5910,5910,5910,0
|
|
20250806,145000,103195780,5910,5910,5910,5910,0
|
|
20250806,144900,103195780,5910,5880,5910,5870,822
|
|
20250806,144800,98367480,5890,5900,5900,5890,302
|
|
20250806,144700,96586610,5900,5910,5910,5900,6
|
|
20250806,144600,96551160,5910,5910,5910,5910,5
|
|
20250806,144500,96521610,5900,5900,5900,5900,5
|
|
20250806,144400,96492110,5910,5910,5910,5910,5
|
|
20250806,144300,96462560,5910,5910,5910,5910,3
|
|
20250806,144200,96444830,5910,5910,5910,5910,0
|
|
20250806,144100,96444830,5910,5910,5910,5910,3
|
|
20250806,144000,96427100,5910,5910,5910,5910,2
|
|
20250806,143900,96415280,5910,5910,5910,5910,0
|
|
20250806,143800,96415280,5910,5910,5910,5910,4
|
|
20250806,143700,96391640,5910,5910,5910,5910,1183
|
|
20250806,143600,89400110,5910,5890,5910,5890,2845
|
|
20250806,143500,72589790,5890,5890,5890,5890,0
|
|
20250806,143400,72589790,5890,5890,5890,5890,0
|
|
20250806,143300,72589790,5890,5890,5890,5890,0
|
|
20250806,143200,72589790,5890,5890,5890,5890,0
|
|
20250806,143100,72589790,5890,5890,5890,5890,0
|
|
20250806,143000,72589790,5890,5890,5890,5890,0
|
|
20250806,142900,72589790,5890,5890,5890,5890,0
|
|
20250806,142800,72589790,5890,5890,5890,5890,23
|
|
20250806,142700,72454320,5890,5890,5890,5890,2
|
|
20250806,142600,72442540,5870,5870,5870,5870,0
|
|
20250806,142500,72442540,5870,5870,5870,5870,0
|
|
20250806,142400,72442540,5870,5870,5870,5870,0
|
|
20250806,142300,72442540,5870,5870,5870,5870,12
|
|
20250806,142200,72372100,5880,5880,5880,5880,0
|
|
20250806,142100,72372100,5880,5880,5880,5880,0
|
|
20250806,142000,72372100,5880,5880,5880,5880,0
|
|
20250806,141900,72372100,5880,5880,5880,5880,13
|
|
20250806,141800,72295660,5890,5890,5890,5890,2
|
|
20250806,141700,72283880,5890,5890,5890,5890,2
|
|
20250806,141600,72272100,5890,5890,5890,5890,0
|
|
20250806,141500,72272100,5890,5890,5890,5890,0
|
|
20250806,141400,72272100,5890,5890,5890,5890,0
|
|
20250806,141300,72272100,5890,5890,5890,5890,0
|
|
20250806,141200,72272100,5890,5890,5890,5890,0
|
|
20250806,141100,72272100,5890,5890,5890,5890,7
|
|
20250806,141000,72230870,5880,5880,5880,5880,0
|
|
20250806,140900,72230870,5880,5880,5880,5880,0
|
|
20250806,140800,72230870,5880,5880,5880,5880,0
|
|
20250806,140700,72230870,5880,5880,5880,5880,0
|
|
20250806,140600,72230870,5880,5880,5880,5880,0
|
|
20250806,140500,72230870,5880,5880,5880,5880,0
|
|
20250806,140400,72230870,5880,5880,5880,5880,0
|
|
20250806,140300,72230870,5880,5880,5880,5880,0
|
|
20250806,140200,72230870,5880,5880,5880,5880,42
|
|
20250806,140100,71983910,5890,5890,5890,5890,0
|
|
20250806,140000,71983910,5890,5890,5890,5890,4
|
|
20250806,135900,71960350,5890,5890,5890,5890,0
|
|
20250806,135800,71960350,5890,5890,5890,5890,0
|
|
20250806,135700,71960350,5890,5890,5890,5890,0
|
|
20250806,135600,71960350,5890,5890,5890,5890,0
|
|
20250806,135500,71960350,5890,5890,5890,5890,1
|
|
20250806,135400,71954460,5890,5890,5890,5890,40
|
|
20250806,135300,71718860,5890,5890,5890,5890,0
|
|
20250806,135200,71718860,5890,5890,5890,5890,0
|
|
20250806,135100,71718860,5890,5890,5890,5890,0
|
|
20250806,135000,71718860,5890,5890,5890,5890,0
|
|
20250806,134900,71718860,5890,5890,5890,5890,0
|
|
20250806,134800,71718860,5890,5880,5890,5880,247
|
|
20250806,134700,70264770,5890,5890,5890,5890,0
|
|
20250806,134600,70264770,5890,5890,5890,5890,0
|
|
20250806,134500,70264770,5890,5870,5890,5870,2
|
|
20250806,134400,70253010,5870,5860,5870,5830,1193
|
|
20250806,134300,63275580,5870,5870,5870,5870,0
|
|
20250806,134200,63275580,5870,5870,5870,5870,0
|
|
20250806,134100,63275580,5870,5880,5880,5820,1080
|
|
20250806,134000,56954540,5910,5910,5910,5910,0
|
|
20250806,133900,56954540,5910,5910,5910,5910,0
|
|
20250806,133800,56954540,5910,5910,5910,5910,0
|
|
20250806,133700,56954540,5910,5910,5910,5910,0
|
|
20250806,133600,56954540,5910,5910,5910,5910,0
|
|
20250806,133500,56954540,5910,5910,5910,5910,0
|
|
20250806,133400,56954540,5910,5890,5910,5890,31
|
|
20250806,133300,56771930,5910,5910,5910,5910,0
|
|
20250806,133200,56771930,5910,5910,5910,5910,0
|
|
20250806,133100,56771930,5910,5910,5910,5910,0
|
|
20250806,133000,56771930,5910,5900,5910,5900,6
|
|
20250806,132900,56736520,5910,5910,5910,5910,0
|
|
20250806,132800,56736520,5910,5910,5910,5910,0
|
|
20250806,132700,56736520,5910,5910,5910,5910,88
|
|
20250806,132600,56216440,5910,5910,5910,5910,6
|
|
20250806,132500,56180980,5910,5910,5910,5910,0
|
|
20250806,132400,56180980,5910,5900,5910,5900,54
|
|
20250806,132300,55862330,5910,5910,5910,5910,0
|
|
20250806,132200,55862330,5910,5910,5910,5910,0
|
|
20250806,132100,55862330,5910,5910,5910,5910,0
|
|
20250806,132000,55862330,5910,5910,5910,5910,0
|
|
20250806,131900,55862330,5910,5910,5910,5910,0
|
|
20250806,131800,55862330,5910,5910,5910,5910,0
|
|
20250806,131700,55862330,5910,5910,5910,5910,0
|
|
20250806,131600,55862330,5910,5900,5910,5900,13
|
|
20250806,131500,55785610,5910,5910,5910,5910,0
|
|
20250806,131400,55785610,5910,5910,5910,5910,0
|
|
20250806,131300,55785610,5910,5910,5910,5910,0
|
|
20250806,131200,55785610,5910,5910,5910,5910,0
|
|
20250806,131100,55785610,5910,5910,5910,5910,0
|
|
20250806,131000,55785610,5910,5910,5910,5910,0
|
|
20250806,130900,55785610,5910,5910,5910,5910,3
|
|
20250806,130800,55767880,5910,5910,5910,5910,1
|
|
20250806,130700,55761970,5910,5910,5910,5910,0
|
|
20250806,130600,55761970,5910,5910,5910,5910,0
|
|
20250806,130500,55761970,5910,5910,5910,5910,0
|
|
20250806,130400,55761970,5910,5910,5910,5910,0
|
|
20250806,130300,55761970,5910,5910,5910,5910,0
|
|
20250806,130200,55761970,5910,5900,5910,5900,7
|
|
20250806,130100,55720660,5910,5910,5910,5910,0
|
|
20250806,130000,55720660,5910,5910,5910,5910,0
|
|
20250806,125900,55720660,5910,5910,5910,5910,0
|
|
20250806,125800,55720660,5910,5910,5910,5910,0
|
|
20250806,125700,55720660,5910,5910,5910,5910,18
|
|
20250806,125600,55614280,5910,5910,5910,5910,0
|
|
20250806,125500,55614280,5910,5910,5910,5910,2
|
|
20250806,125400,55602460,5900,5900,5900,5900,0
|
|
20250806,125300,55602460,5900,5900,5900,5900,0
|
|
20250806,125200,55602460,5900,5900,5900,5900,0
|
|
20250806,125100,55602460,5900,5900,5900,5900,0
|
|
20250806,125000,55602460,5900,5900,5900,5900,0
|
|
20250806,124900,55602460,5900,5900,5900,5900,0
|
|
20250806,124800,55602460,5900,5900,5900,5900,0
|
|
20250806,124700,55602460,5900,5900,5900,5900,0
|
|
20250806,124600,55602460,5900,5900,5900,5900,0
|
|
20250806,124500,55602460,5900,5900,5900,5900,0
|
|
20250806,124400,55602460,5900,5900,5900,5900,1
|
|
20250806,124300,55596560,5900,5900,5900,5900,0
|
|
20250806,124200,55596560,5900,5900,5900,5900,0
|
|
20250806,124100,55596560,5900,5900,5900,5900,0
|
|
20250806,124000,55596560,5900,5900,5900,5900,0
|
|
20250806,123900,55596560,5900,5900,5900,5900,0
|
|
20250806,123800,55596560,5900,5900,5900,5900,0
|
|
20250806,123700,55596560,5900,5900,5900,5900,0
|
|
20250806,123600,55596560,5900,5900,5900,5900,0
|
|
20250806,123500,55596560,5900,5900,5900,5900,0
|
|
20250806,123400,55596560,5900,5900,5910,5900,33
|
|
20250806,123300,55401830,5900,5900,5900,5900,0
|
|
20250806,123200,55401830,5900,5900,5900,5900,0
|
|
20250806,123100,55401830,5900,5900,5900,5900,0
|
|
20250806,123000,55401830,5900,5900,5900,5900,0
|
|
20250806,122900,55401830,5900,5900,5900,5900,0
|
|
20250806,122800,55401830,5900,5900,5900,5900,0
|
|
20250806,122700,55401830,5900,5900,5900,5900,0
|
|
20250806,122600,55401830,5900,5900,5900,5900,0
|
|
20250806,122500,55401830,5900,5900,5900,5900,0
|
|
20250806,122400,55401830,5900,5900,5900,5900,0
|
|
20250806,122300,55401830,5900,5900,5900,5900,0
|
|
20250806,122200,55401830,5900,5910,5910,5900,15
|
|
20250806,122100,55313210,5910,5910,5910,5910,0
|
|
20250806,122000,55313210,5910,5910,5910,5910,0
|
|
20250806,121900,55313210,5910,5910,5910,5910,0
|
|
20250806,121800,55313210,5910,5910,5910,5910,0
|
|
20250806,121700,55313210,5910,5910,5910,5910,1
|
|
20250806,121600,55307300,5900,5900,5900,5900,0
|
|
20250806,121500,55307300,5900,5900,5900,5900,0
|
|
20250806,121400,55307300,5900,5900,5900,5900,0
|
|
20250806,121300,55307300,5900,5900,5900,5900,0
|
|
20250806,121200,55307300,5900,5900,5900,5900,0
|
|
20250806,121100,55307300,5900,5900,5900,5900,0
|
|
20250806,121000,55307300,5900,5900,5900,5900,0
|
|
20250806,120900,55307300,5900,5900,5900,5900,0
|
|
20250806,120800,55307300,5900,5900,5900,5900,0
|
|
20250806,120700,55307300,5900,5900,5900,5900,0
|
|
20250806,120600,55307300,5900,5900,5900,5900,0
|
|
20250806,120500,55307300,5900,5930,5930,5900,114
|
|
20250806,120400,54631400,5930,5930,5930,5930,0
|
|
20250806,120300,54631400,5930,5930,5930,5930,0
|
|
20250806,120200,54631400,5930,5930,5930,5930,0
|
|
20250806,120100,54631400,5930,5930,5930,5930,0
|
|
20250806,120000,54631400,5930,5910,5930,5910,14
|
|
20250806,115900,54548560,5900,5900,5900,5900,0
|
|
20250806,115800,54548560,5900,5900,5900,5900,0
|
|
20250806,115700,54548560,5900,5900,5900,5900,0
|
|
20250806,115600,54548560,5900,5900,5900,5900,0
|
|
20250806,115500,54548560,5900,5900,5900,5900,0
|
|
20250806,115400,54548560,5900,5900,5900,5900,0
|
|
20250806,115300,54548560,5900,5900,5900,5900,0
|
|
20250806,115200,54548560,5900,5900,5900,5900,0
|
|
20250806,115100,54548560,5900,5900,5900,5900,0
|
|
20250806,115000,54548560,5900,5900,5900,5900,0
|
|
20250806,114900,54548560,5900,5900,5900,5900,0
|
|
20250806,114800,54548560,5900,5900,5900,5900,0
|
|
20250806,114700,54548560,5900,5900,5900,5900,0
|
|
20250806,114600,54548560,5900,5900,5900,5900,0
|
|
20250806,114500,54548560,5900,5900,5900,5900,0
|
|
20250806,114400,54548560,5900,5900,5900,5900,2
|
|
20250806,114300,54536760,5910,5910,5910,5910,0
|
|
20250806,114200,54536760,5910,5910,5910,5910,0
|
|
20250806,114100,54536760,5910,5910,5910,5910,1
|
|
20250806,114000,54530850,5910,5910,5910,5910,2
|
|
20250806,113900,54519030,5920,5920,5920,5920,0
|
|
20250806,113800,54519030,5920,5920,5920,5920,10
|
|
20250806,113700,54459830,5940,5940,5940,5940,0
|
|
20250806,113600,54459830,5940,5940,5940,5940,6
|
|
20250806,113500,54424190,5940,5940,5940,5940,0
|
|
20250806,113400,54424190,5940,5940,5940,5940,0
|
|
20250806,113300,54424190,5940,5940,5940,5940,0
|
|
20250806,113200,54424190,5940,5940,5940,5940,0
|
|
20250806,113100,54424190,5940,5940,5940,5940,0
|
|
20250806,113000,54424190,5940,5920,5940,5920,187
|
|
20250806,112900,53316910,5920,5920,5920,5920,0
|
|
20250806,112800,53316910,5920,5920,5920,5920,0
|
|
20250806,112700,53316910,5920,5930,5930,5920,32
|
|
20250806,112600,53127450,5940,5940,5940,5940,0
|
|
20250806,112500,53127450,5940,5940,5940,5940,0
|
|
20250806,112400,53127450,5940,5940,5940,5940,0
|
|
20250806,112300,53127450,5940,5940,5940,5940,0
|
|
20250806,112200,53127450,5940,5940,5940,5940,0
|
|
20250806,112100,53127450,5940,5940,5940,5940,0
|
|
20250806,112000,53127450,5940,5940,5940,5940,0
|
|
20250806,111900,53127450,5940,5940,5940,5940,0
|
|
20250806,111800,53127450,5940,5920,5940,5920,111
|
|
20250806,111700,52468970,5940,5940,5940,5940,0
|
|
20250806,111600,52468970,5940,5940,5940,5940,0
|
|
20250806,111500,52468970,5940,5940,5940,5940,0
|
|
20250806,111400,52468970,5940,5940,5940,5940,1
|
|
20250806,111300,52463030,5930,5930,5930,5930,0
|
|
20250806,111200,52463030,5930,5900,5930,5880,588
|
|
20250806,111100,49000980,5940,5940,5940,5940,0
|
|
20250806,111000,49000980,5940,5940,5940,5940,0
|
|
20250806,110900,49000980,5940,5920,5940,5920,2
|
|
20250806,110800,48989120,5920,5920,5920,5920,0
|
|
20250806,110700,48989120,5920,5920,5920,5920,0
|
|
20250806,110600,48989120,5920,5920,5920,5920,0
|
|
20250806,110500,48989120,5920,5920,5920,5920,0
|
|
20250806,110400,48989120,5920,5920,5920,5920,0
|
|
20250806,110300,48989120,5920,5920,5920,5920,0
|
|
20250806,110200,48989120,5920,5910,5920,5900,354
|
|
20250806,110100,46899710,5920,5920,5920,5920,0
|
|
20250806,110000,46899710,5920,5920,5920,5920,0
|
|
20250806,105900,46899710,5920,5920,5920,5920,0
|
|
20250806,105800,46899710,5920,5920,5920,5920,0
|
|
20250806,105700,46899710,5920,5920,5920,5920,0
|
|
20250806,105600,46899710,5920,5920,5920,5920,0
|
|
20250806,105500,46899710,5920,5920,5920,5920,0
|
|
20250806,105400,46899710,5920,5920,5920,5920,0
|
|
20250806,105300,46899710,5920,5930,5930,5920,15
|
|
20250806,105200,46810900,5930,5930,5930,5930,1
|
|
20250806,105100,46804970,5930,5930,5930,5930,1
|
|
20250806,105000,46799040,5930,5930,5930,5930,0
|
|
20250806,104900,46799040,5930,5930,5930,5930,2
|
|
20250806,104800,46787180,5910,5910,5910,5910,0
|
|
20250806,104700,46787180,5910,5910,5910,5910,0
|
|
20250806,104600,46787180,5910,5910,5910,5910,0
|
|
20250806,104500,46787180,5910,5910,5910,5910,0
|
|
20250806,104400,46787180,5910,5910,5910,5910,0
|
|
20250806,104300,46787180,5910,5910,5910,5910,0
|
|
20250806,104200,46787180,5910,5910,5910,5910,0
|
|
20250806,104100,46787180,5910,5910,5910,5910,0
|
|
20250806,104000,46787180,5910,5910,5910,5910,0
|
|
20250806,103900,46787180,5910,5910,5910,5910,0
|
|
20250806,103800,46787180,5910,5910,5910,5910,5
|
|
20250806,103700,46757630,5920,5920,5920,5920,0
|
|
20250806,103600,46757630,5920,5920,5920,5920,2
|
|
20250806,103500,46745790,5920,5920,5920,5920,0
|
|
20250806,103400,46745790,5920,5920,5920,5920,0
|
|
20250806,103300,46745790,5920,5920,5940,5920,23
|
|
20250806,103200,46609600,5920,5940,5940,5920,23
|
|
20250806,103100,46473040,5930,5920,5930,5920,2
|
|
20250806,103000,46461190,5920,5920,5920,5920,0
|
|
20250806,102900,46461190,5920,5930,5930,5920,9
|
|
20250806,102800,46407840,5930,5930,5930,5930,29
|
|
20250806,102700,46235870,5930,5930,5930,5930,0
|
|
20250806,102600,46235870,5930,5930,5930,5930,0
|
|
20250806,102500,46235870,5930,5930,5930,5930,0
|
|
20250806,102400,46235870,5930,5930,5930,5930,0
|
|
20250806,102300,46235870,5930,5920,5930,5920,21
|
|
20250806,102200,46111500,5930,5930,5930,5930,10
|
|
20250806,102100,46052200,5930,5930,5930,5930,0
|
|
20250806,102000,46052200,5930,5930,5930,5930,0
|
|
20250806,101900,46052200,5930,5940,5940,5930,21
|
|
20250806,101800,45927660,5940,5940,5940,5940,0
|
|
20250806,101700,45927660,5940,5940,5940,5940,0
|
|
20250806,101600,45927660,5940,5950,5950,5940,21
|
|
20250806,101500,45802860,5950,5950,5950,5950,1
|
|
20250806,101400,45796910,5940,5940,5940,5940,10
|
|
20250806,101300,45737510,5950,5940,5950,5940,11
|
|
20250806,101200,45672160,5950,5950,5950,5950,0
|
|
20250806,101100,45672160,5950,5950,5950,5950,1
|
|
20250806,101000,45666210,5940,5940,5950,5940,449
|
|
20250806,100900,42999140,5940,5930,5940,5930,398
|
|
20250806,100800,40638980,5930,5930,5930,5930,4
|
|
20250806,100700,40615260,5930,5900,5930,5890,470
|
|
20250806,100600,37845570,5900,5910,5910,5900,5
|
|
20250806,100500,37816050,5920,5920,5920,5920,0
|
|
20250806,100400,37816050,5920,5920,5920,5920,2
|
|
20250806,100300,37804210,5920,5920,5920,5920,0
|
|
20250806,100200,37804210,5920,5920,5920,5920,0
|
|
20250806,100100,37804210,5920,5920,5920,5920,2
|
|
20250806,100000,37792370,5920,5920,5920,5920,0
|
|
20250806,095900,37792370,5920,5920,5930,5920,114
|
|
20250806,095800,37117400,5910,5910,5910,5910,0
|
|
20250806,095700,37117400,5910,5910,5910,5910,0
|
|
20250806,095600,37117400,5910,5910,5910,5910,0
|
|
20250806,095500,37117400,5910,5910,5910,5910,9
|
|
20250806,095400,37064210,5920,5910,5920,5910,12
|
|
20250806,095300,36993270,5910,5920,5920,5910,54
|
|
20250806,095200,36673890,5930,5930,5930,5930,0
|
|
20250806,095100,36673890,5930,5930,5930,5930,10
|
|
20250806,095000,36614590,5910,5910,5920,5910,343
|
|
20250806,094900,34585360,5910,5910,5910,5910,22
|
|
20250806,094800,34455340,5890,5890,5890,5890,0
|
|
20250806,094700,34455340,5890,5890,5890,5890,0
|
|
20250806,094600,34455340,5890,5890,5890,5890,0
|
|
20250806,094500,34455340,5890,5890,5890,5890,1
|
|
20250806,094400,34449450,5890,5890,5900,5890,219
|
|
20250806,094300,33159430,5890,5880,5890,5880,166
|
|
20250806,094200,32183150,5880,5880,5880,5880,0
|
|
20250806,094100,32183150,5880,5860,5880,5860,33
|
|
20250806,094000,31989730,5860,5860,5860,5860,1
|
|
20250806,093900,31983870,5830,5830,5830,5830,0
|
|
20250806,093800,31983870,5830,5830,5830,5830,0
|
|
20250806,093700,31983870,5830,5830,5830,5830,0
|
|
20250806,093600,31983870,5830,5830,5830,5830,0
|
|
20250806,093500,31983870,5830,5830,5830,5830,0
|
|
20250806,093400,31983870,5830,5830,5830,5830,0
|
|
20250806,093300,31983870,5830,5830,5830,5830,0
|
|
20250806,093200,31983870,5830,5840,5860,5830,3632
|
|
20250806,093100,10773290,5840,5850,5860,5840,482
|
|
20250806,093000,7956440,5840,5860,5860,5840,124
|
|
20250806,092900,7232260,5840,5860,5860,5840,91
|
|
20250806,092800,6699100,5860,5860,5860,5860,0
|
|
20250806,092700,6699100,5860,5860,5860,5860,0
|
|
20250806,092600,6699100,5860,5860,5860,5860,5
|
|
20250806,092500,6669800,5860,5860,5860,5860,1
|
|
20250806,092400,6663940,5830,5830,5830,5830,0
|
|
20250806,092300,6663940,5830,5830,5830,5830,0
|
|
20250806,092200,6663940,5830,5830,5830,5830,0
|
|
20250806,092100,6663940,5830,5830,5830,5830,50
|
|
20250806,092000,6372440,5820,5820,5820,5820,100
|
|
20250806,091900,5790440,5820,5820,5820,5820,0
|
|
20250806,091800,5790440,5820,5820,5820,5820,0
|
|
20250806,091700,5790440,5820,5820,5820,5820,0
|
|
20250806,091600,5790440,5820,5820,5820,5820,0
|
|
20250806,091500,5790440,5820,5820,5820,5820,0
|
|
20250806,091400,5790440,5820,5820,5820,5820,0
|
|
20250806,091300,5790440,5820,5820,5820,5820,0
|
|
20250806,091200,5790440,5820,5820,5820,5820,100
|
|
20250806,091100,5208440,5820,5820,5820,5820,0
|
|
20250806,091000,5208440,5820,5820,5820,5820,0
|
|
20250806,090900,5208440,5820,5820,5820,5820,0
|
|
20250806,090800,5208440,5820,5830,5830,5820,70
|
|
20250806,090700,4800390,5830,5830,5830,5830,0
|
|
20250806,090600,4800390,5830,5830,5830,5830,0
|
|
20250806,090500,4800390,5830,5830,5830,5830,0
|
|
20250806,090400,4800390,5830,5830,5830,5830,0
|
|
20250806,090300,4800390,5830,5830,5830,5830,0
|
|
20250806,090200,4800390,5830,5830,5830,5830,170
|
|
20250806,090100,3809290,5830,5830,5830,5830,0
|
|
20250806,090000,3809290,5830,5890,5890,5830,650
|