658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,195500,429792325,13580,13580,13580,13580,1308
|
|
20250806,195400,429792325,13580,13580,13580,13580,0
|
|
20250806,195300,429792325,13580,13580,13580,13580,0
|
|
20250806,195200,429792325,13580,13580,13580,13580,0
|
|
20250806,195100,429792325,13580,13580,13580,13580,0
|
|
20250806,195000,429792325,13580,13580,13580,13580,0
|
|
20250806,194900,429792325,13580,13580,13580,13580,0
|
|
20250806,194800,429792325,13580,13580,13580,13580,0
|
|
20250806,194700,429792325,13580,13580,13580,13580,0
|
|
20250806,194600,429792325,13580,13580,13580,13580,0
|
|
20250806,194500,429792325,13580,13580,13580,13580,0
|
|
20250806,194400,429792325,13580,13580,13580,13580,0
|
|
20250806,194300,429792325,13580,13580,13580,13580,0
|
|
20250806,194200,429792325,13580,13580,13580,13580,0
|
|
20250806,194100,429792325,13580,13580,13580,13580,0
|
|
20250806,194000,429792325,13580,13580,13580,13580,0
|
|
20250806,193900,429792325,13580,13580,13580,13580,0
|
|
20250806,193800,429792325,13580,13580,13580,13580,0
|
|
20250806,193700,429792325,13580,13580,13580,13580,0
|
|
20250806,193600,429792325,13580,13580,13580,13580,0
|
|
20250806,193500,429792325,13580,13580,13580,13580,0
|
|
20250806,193400,429792325,13580,13580,13580,13580,0
|
|
20250806,193300,429792325,13580,13580,13580,13580,0
|
|
20250806,193200,429792325,13580,13580,13580,13580,0
|
|
20250806,193100,429792325,13580,13580,13580,13580,0
|
|
20250806,193000,429792325,13580,13580,13580,13580,0
|
|
20250806,192900,429792325,13580,13580,13580,13580,0
|
|
20250806,192800,429792325,13580,13580,13580,13580,0
|
|
20250806,192700,429792325,13580,13580,13580,13580,0
|
|
20250806,192600,429792325,13580,13580,13580,13580,0
|
|
20250806,192500,429792325,13580,13580,13580,13580,1308
|
|
20250806,192400,429792325,13580,13580,13580,13580,0
|
|
20250806,192300,429792325,13580,13580,13580,13580,0
|
|
20250806,192200,429792325,13580,13580,13580,13580,0
|
|
20250806,192100,429792325,13580,13580,13580,13580,0
|
|
20250806,192000,429792325,13580,13580,13580,13580,0
|
|
20250806,191900,429792325,13580,13580,13580,13580,0
|
|
20250806,191800,429792325,13580,13580,13580,13580,0
|
|
20250806,191700,429792325,13580,13580,13580,13580,0
|
|
20250806,191600,429792325,13580,13580,13580,13580,0
|
|
20250806,191500,429792325,13580,13580,13580,13580,0
|
|
20250806,191400,429792325,13580,13580,13580,13580,0
|
|
20250806,191300,429792325,13580,13580,13580,13580,0
|
|
20250806,191200,429792325,13580,13580,13580,13580,0
|
|
20250806,191100,429792325,13580,13580,13580,13580,0
|
|
20250806,191000,429792325,13580,13580,13580,13580,0
|
|
20250806,190900,429792325,13580,13580,13580,13580,0
|
|
20250806,190800,429792325,13580,13580,13580,13580,0
|
|
20250806,190700,429792325,13580,13580,13580,13580,0
|
|
20250806,190600,429792325,13580,13580,13580,13580,0
|
|
20250806,190500,429792325,13580,13580,13580,13580,0
|
|
20250806,190400,429792325,13580,13580,13580,13580,0
|
|
20250806,190300,429792325,13580,13580,13580,13580,0
|
|
20250806,190200,429792325,13580,13580,13580,13580,0
|
|
20250806,190100,429792325,13580,13580,13580,13580,0
|
|
20250806,190000,429792325,13580,13580,13580,13580,0
|
|
20250806,185900,429792325,13580,13580,13580,13580,0
|
|
20250806,185800,429792325,13580,13580,13580,13580,0
|
|
20250806,185700,429792325,13580,13580,13580,13580,0
|
|
20250806,185600,429792325,13580,13580,13580,13580,0
|
|
20250806,185500,429792325,13580,13580,13580,13580,1308
|
|
20250806,185400,429792325,13580,13580,13580,13580,0
|
|
20250806,185300,429792325,13580,13580,13580,13580,0
|
|
20250806,185200,429792325,13580,13580,13580,13580,0
|
|
20250806,185100,429792325,13580,13580,13580,13580,0
|
|
20250806,185000,429792325,13580,13580,13580,13580,0
|
|
20250806,184900,429792325,13580,13580,13580,13580,0
|
|
20250806,184800,429792325,13580,13580,13580,13580,0
|
|
20250806,184700,429792325,13580,13580,13580,13580,0
|
|
20250806,184600,429792325,13580,13580,13580,13580,0
|
|
20250806,184500,429792325,13580,13580,13580,13580,0
|
|
20250806,184400,429792325,13580,13580,13580,13580,0
|
|
20250806,184300,429792325,13580,13580,13580,13580,0
|
|
20250806,184200,429792325,13580,13580,13580,13580,0
|
|
20250806,184100,429792325,13580,13580,13580,13580,0
|
|
20250806,184000,429792325,13580,13580,13580,13580,0
|
|
20250806,183900,429792325,13580,13580,13580,13580,0
|
|
20250806,183800,429792325,13580,13580,13580,13580,0
|
|
20250806,183700,429792325,13580,13580,13580,13580,0
|
|
20250806,183600,429792325,13580,13580,13580,13580,0
|
|
20250806,183500,429792325,13580,13580,13580,13580,0
|
|
20250806,183400,429792325,13580,13580,13580,13580,0
|
|
20250806,183300,429792325,13580,13580,13580,13580,0
|
|
20250806,183200,429792325,13580,13580,13580,13580,0
|
|
20250806,183100,429792325,13580,13580,13580,13580,0
|
|
20250806,183000,429792325,13580,13580,13580,13580,0
|
|
20250806,182900,429792325,13580,13580,13580,13580,0
|
|
20250806,182800,429792325,13580,13580,13580,13580,0
|
|
20250806,182700,429792325,13580,13580,13580,13580,0
|
|
20250806,182600,429792325,13580,13580,13580,13580,0
|
|
20250806,182500,429792325,13580,13580,13580,13580,1308
|
|
20250806,182400,429792325,13580,13580,13580,13580,0
|
|
20250806,182300,429792325,13580,13580,13580,13580,0
|
|
20250806,182200,429792325,13580,13580,13580,13580,0
|
|
20250806,182100,429792325,13580,13580,13580,13580,0
|
|
20250806,182000,429792325,13580,13580,13580,13580,0
|
|
20250806,181900,429792325,13580,13580,13580,13580,0
|
|
20250806,181800,429792325,13580,13580,13580,13580,0
|
|
20250806,181700,429792325,13580,13580,13580,13580,0
|
|
20250806,181600,429792325,13580,13580,13580,13580,0
|
|
20250806,181500,429792325,13580,13580,13580,13580,0
|
|
20250806,181400,429792325,13580,13580,13580,13580,0
|
|
20250806,181300,429792325,13580,13580,13580,13580,0
|
|
20250806,181200,429792325,13580,13580,13580,13580,0
|
|
20250806,181100,429792325,13580,13580,13580,13580,0
|
|
20250806,181000,429792325,13580,13580,13580,13580,0
|
|
20250806,180900,429792325,13580,13580,13580,13580,0
|
|
20250806,180800,429792325,13580,13580,13580,13580,0
|
|
20250806,180700,429792325,13580,13580,13580,13580,0
|
|
20250806,180600,429792325,13580,13580,13580,13580,0
|
|
20250806,180500,429792325,13580,13580,13580,13580,0
|
|
20250806,180400,429792325,13580,13580,13580,13580,0
|
|
20250806,180300,429792325,13580,13580,13580,13580,0
|
|
20250806,180200,429792325,13580,13580,13580,13580,0
|
|
20250806,180100,429792325,13580,13580,13580,13580,0
|
|
20250806,180000,429792325,13580,13580,13580,13580,0
|
|
20250806,175900,429792325,13580,13580,13580,13580,0
|
|
20250806,175800,429792325,13580,13580,13580,13580,0
|
|
20250806,175700,429792325,13580,13580,13580,13580,0
|
|
20250806,175600,429792325,13580,13580,13580,13580,0
|
|
20250806,175500,429792325,13580,13580,13580,13580,1308
|
|
20250806,175400,429792325,13580,13580,13580,13580,0
|
|
20250806,175300,429792325,13580,13580,13580,13580,0
|
|
20250806,175200,429792325,13580,13580,13580,13580,0
|
|
20250806,175100,429792325,13580,13580,13580,13580,0
|
|
20250806,175000,429792325,13580,13580,13580,13580,0
|
|
20250806,174900,429792325,13580,13580,13580,13580,0
|
|
20250806,174800,429792325,13580,13580,13580,13580,0
|
|
20250806,174700,429792325,13580,13580,13580,13580,0
|
|
20250806,174600,429792325,13580,13580,13580,13580,0
|
|
20250806,174500,429792325,13580,13580,13580,13580,0
|
|
20250806,174400,429792325,13580,13580,13580,13580,0
|
|
20250806,174300,429792325,13580,13580,13580,13580,0
|
|
20250806,174200,429792325,13580,13580,13580,13580,0
|
|
20250806,174100,429792325,13580,13580,13580,13580,0
|
|
20250806,174000,429792325,13580,13580,13580,13580,0
|
|
20250806,173900,429792325,13580,13580,13580,13580,0
|
|
20250806,173800,429792325,13580,13580,13580,13580,0
|
|
20250806,173700,429792325,13580,13580,13580,13580,0
|
|
20250806,173600,429792325,13580,13580,13580,13580,0
|
|
20250806,173500,429792325,13580,13580,13580,13580,0
|
|
20250806,173400,429792325,13580,13580,13580,13580,0
|
|
20250806,173300,429792325,13580,13580,13580,13580,0
|
|
20250806,173200,429792325,13580,13580,13580,13580,0
|
|
20250806,173100,429792325,13580,13580,13580,13580,0
|
|
20250806,173000,429792325,13580,13580,13580,13580,0
|
|
20250806,172900,429792325,13580,13580,13580,13580,0
|
|
20250806,172800,429792325,13580,13580,13580,13580,0
|
|
20250806,172700,429792325,13580,13580,13580,13580,0
|
|
20250806,172600,429792325,13580,13580,13580,13580,0
|
|
20250806,172500,429792325,13580,13580,13580,13580,1308
|
|
20250806,172400,429792325,13580,13580,13580,13580,0
|
|
20250806,172300,429792325,13580,13580,13580,13580,0
|
|
20250806,172200,429792325,13580,13580,13580,13580,0
|
|
20250806,172100,429792325,13580,13580,13580,13580,0
|
|
20250806,172000,429792325,13580,13580,13580,13580,0
|
|
20250806,171900,429792325,13580,13580,13580,13580,0
|
|
20250806,171800,429792325,13580,13580,13580,13580,0
|
|
20250806,171700,429792325,13580,13580,13580,13580,0
|
|
20250806,171600,429792325,13580,13580,13580,13580,0
|
|
20250806,171500,429792325,13580,13580,13580,13580,0
|
|
20250806,171400,429792325,13580,13580,13580,13580,0
|
|
20250806,171300,429792325,13580,13580,13580,13580,0
|
|
20250806,171200,429792325,13580,13580,13580,13580,0
|
|
20250806,171100,429792325,13580,13580,13580,13580,0
|
|
20250806,171000,429792325,13580,13580,13580,13580,0
|
|
20250806,170900,429792325,13580,13580,13580,13580,0
|
|
20250806,170800,429792325,13580,13580,13580,13580,0
|
|
20250806,170700,429792325,13580,13580,13580,13580,0
|
|
20250806,170600,429792325,13580,13580,13580,13580,0
|
|
20250806,170500,429792325,13580,13580,13580,13580,0
|
|
20250806,170400,429792325,13580,13580,13580,13580,0
|
|
20250806,170300,429792325,13580,13580,13580,13580,0
|
|
20250806,170200,429792325,13580,13580,13580,13580,0
|
|
20250806,170100,429792325,13580,13580,13580,13580,0
|
|
20250806,170000,429792325,13580,13580,13580,13580,0
|
|
20250806,165900,429792325,13580,13580,13580,13580,0
|
|
20250806,165800,429792325,13580,13580,13580,13580,0
|
|
20250806,165700,429792325,13580,13580,13580,13580,0
|
|
20250806,165600,429792325,13580,13580,13580,13580,0
|
|
20250806,165500,429792325,13580,13580,13580,13580,1308
|
|
20250806,165400,429792325,13580,13580,13580,13580,0
|
|
20250806,165300,429792325,13580,13580,13580,13580,0
|
|
20250806,165200,429792325,13580,13580,13580,13580,0
|
|
20250806,165100,429792325,13580,13580,13580,13580,0
|
|
20250806,165000,429792325,13580,13580,13580,13580,0
|
|
20250806,164900,429792325,13580,13580,13580,13580,0
|
|
20250806,164800,429792325,13580,13580,13580,13580,0
|
|
20250806,164700,429792325,13580,13580,13580,13580,0
|
|
20250806,164600,429792325,13580,13580,13580,13580,0
|
|
20250806,164500,429792325,13580,13580,13580,13580,0
|
|
20250806,164400,429792325,13580,13580,13580,13580,0
|
|
20250806,164300,429792325,13580,13580,13580,13580,0
|
|
20250806,164200,429792325,13580,13580,13580,13580,0
|
|
20250806,164100,429792325,13580,13580,13580,13580,0
|
|
20250806,164000,429792325,13580,13580,13580,13580,0
|
|
20250806,163900,429792325,13580,13580,13580,13580,0
|
|
20250806,163800,429792325,13580,13580,13580,13580,0
|
|
20250806,163700,429792325,13580,13580,13580,13580,0
|
|
20250806,163600,429792325,13580,13580,13580,13580,0
|
|
20250806,163500,429792325,13580,13580,13580,13580,0
|
|
20250806,163400,429792325,13580,13580,13580,13580,0
|
|
20250806,163300,429792325,13580,13580,13580,13580,0
|
|
20250806,163200,429792325,13580,13580,13580,13580,0
|
|
20250806,163100,429792325,13580,13580,13580,13580,0
|
|
20250806,163000,429792325,13580,13580,13580,13580,0
|
|
20250806,162900,429792325,13580,13580,13580,13580,0
|
|
20250806,162800,429792325,13580,13580,13580,13580,0
|
|
20250806,162700,429792325,13580,13580,13580,13580,0
|
|
20250806,162600,429792325,13580,13580,13580,13580,0
|
|
20250806,162500,429792325,13580,13580,13580,13580,1308
|
|
20250806,162400,429792325,13580,13580,13580,13580,0
|
|
20250806,162300,429792325,13580,13580,13580,13580,0
|
|
20250806,162200,429792325,13580,13580,13580,13580,0
|
|
20250806,162100,429792325,13580,13580,13580,13580,0
|
|
20250806,162000,429792325,13580,13580,13580,13580,0
|
|
20250806,161900,429792325,13580,13580,13580,13580,0
|
|
20250806,161800,429792325,13580,13580,13580,13580,0
|
|
20250806,161700,429792325,13580,13580,13580,13580,0
|
|
20250806,161600,429792325,13580,13580,13580,13580,0
|
|
20250806,161500,429792325,13580,13580,13580,13580,0
|
|
20250806,161400,429792325,13580,13580,13580,13580,0
|
|
20250806,161300,429792325,13580,13580,13580,13580,0
|
|
20250806,161200,429792325,13580,13580,13580,13580,0
|
|
20250806,161100,429792325,13580,13580,13580,13580,0
|
|
20250806,161000,429792325,13580,13580,13580,13580,0
|
|
20250806,160900,429792325,13580,13580,13580,13580,0
|
|
20250806,160800,429792325,13580,13580,13580,13580,0
|
|
20250806,160700,429792325,13580,13580,13580,13580,0
|
|
20250806,160600,429792325,13580,13580,13580,13580,0
|
|
20250806,160500,429792325,13580,13580,13580,13580,0
|
|
20250806,160400,429792325,13580,13580,13580,13580,0
|
|
20250806,160300,429792325,13580,13580,13580,13580,0
|
|
20250806,160200,429792325,13580,13580,13580,13580,0
|
|
20250806,160100,429792325,13580,13580,13580,13580,0
|
|
20250806,160000,429792325,13580,13580,13580,13580,0
|
|
20250806,155900,429792325,13580,13580,13580,13580,0
|
|
20250806,155800,429792325,13580,13580,13580,13580,0
|
|
20250806,155700,429792325,13580,13580,13580,13580,0
|
|
20250806,155600,429792325,13580,13580,13580,13580,0
|
|
20250806,155500,429792325,13580,13580,13580,13580,1308
|
|
20250806,155400,429792325,13580,13580,13580,13580,0
|
|
20250806,155300,429792325,13580,13580,13580,13580,0
|
|
20250806,155200,429792325,13580,13580,13580,13580,0
|
|
20250806,155100,429792325,13580,13580,13580,13580,0
|
|
20250806,155000,429792325,13580,13580,13580,13580,0
|
|
20250806,154900,429792325,13580,13580,13580,13580,0
|
|
20250806,154800,429792325,13580,13580,13580,13580,0
|
|
20250806,154700,429792325,13580,13580,13580,13580,0
|
|
20250806,154600,429792325,13580,13580,13580,13580,0
|
|
20250806,154500,429792325,13580,13580,13580,13580,0
|
|
20250806,154400,429792325,13580,13580,13580,13580,0
|
|
20250806,154300,429792325,13580,13580,13580,13580,0
|
|
20250806,154200,429792325,13580,13580,13580,13580,0
|
|
20250806,154100,429792325,13580,13580,13580,13580,0
|
|
20250806,154000,429792325,13580,13580,13580,13580,0
|
|
20250806,153900,429792325,13580,13580,13580,13580,0
|
|
20250806,153800,429792325,13580,13580,13580,13580,0
|
|
20250806,153700,429792325,13580,13580,13580,13580,0
|
|
20250806,153600,429792325,13580,13580,13580,13580,0
|
|
20250806,153500,429792325,13580,13580,13580,13580,0
|
|
20250806,153400,429792325,13580,13580,13580,13580,0
|
|
20250806,153300,429792325,13580,13580,13580,13580,0
|
|
20250806,153200,429792325,13580,13580,13580,13580,0
|
|
20250806,153100,429792325,13580,13580,13580,13580,0
|
|
20250806,153000,429792325,13580,13580,13580,13580,1308
|
|
20250806,152900,412029685,13630,13630,13630,13630,0
|
|
20250806,152800,412029685,13630,13630,13630,13630,0
|
|
20250806,152700,412029685,13630,13630,13630,13630,0
|
|
20250806,152600,412029685,13630,13630,13630,13630,0
|
|
20250806,152500,412029685,13630,13630,13630,13630,0
|
|
20250806,152400,412029685,13630,13630,13630,13630,0
|
|
20250806,152300,412029685,13630,13630,13630,13630,0
|
|
20250806,152200,412029685,13630,13630,13630,13630,0
|
|
20250806,152100,412029685,13630,13630,13630,13630,0
|
|
20250806,152000,412029685,13630,13630,13630,13630,0
|
|
20250806,151900,412029685,13630,13630,13630,13620,475
|
|
20250806,151800,405558875,13630,13630,13630,13630,0
|
|
20250806,151700,405558875,13630,13630,13630,13630,0
|
|
20250806,151600,405558875,13630,13620,13630,13620,23
|
|
20250806,151500,405245525,13630,13630,13630,13630,4
|
|
20250806,151400,405191005,13650,13650,13650,13650,9
|
|
20250806,151300,405068155,13630,13630,13630,13630,0
|
|
20250806,151200,405068155,13630,13630,13630,13630,0
|
|
20250806,151100,405068155,13630,13630,13630,13630,0
|
|
20250806,151000,405068155,13630,13630,13630,13630,114
|
|
20250806,150900,403514335,13670,13670,13670,13670,93
|
|
20250806,150800,402243025,13660,13670,13670,13660,14
|
|
20250806,150700,402051675,13670,13670,13670,13670,106
|
|
20250806,150600,400602655,13670,13650,13670,13650,331
|
|
20250806,150500,396081305,13650,13650,13650,13650,111
|
|
20250806,150400,394566155,13650,13650,13650,13650,19
|
|
20250806,150300,394306805,13640,13640,13640,13640,183
|
|
20250806,150200,391810685,13620,13640,13640,13620,117
|
|
20250806,150100,390216805,13650,13650,13650,13650,0
|
|
20250806,150000,390216805,13650,13670,13670,13645,391
|
|
20250806,145900,384876010,13670,13670,13670,13670,0
|
|
20250806,145800,384876010,13670,13670,13670,13670,0
|
|
20250806,145700,384876010,13670,13670,13670,13670,12
|
|
20250806,145600,384711970,13700,13700,13700,13700,0
|
|
20250806,145500,384711970,13700,13700,13700,13700,50
|
|
20250806,145400,384026970,13700,13690,13700,13690,13
|
|
20250806,145300,383848980,13690,13690,13690,13690,301
|
|
20250806,145200,379728290,13690,13700,13700,13690,43
|
|
20250806,145100,379139520,13710,13710,13710,13710,10
|
|
20250806,145000,379002420,13700,13700,13700,13700,0
|
|
20250806,144900,379002420,13700,13690,13730,13690,778
|
|
20250806,144800,368341850,13690,13690,13690,13690,0
|
|
20250806,144700,368341850,13690,13700,13700,13690,14
|
|
20250806,144600,368150060,13690,13690,13690,13690,115
|
|
20250806,144500,366575710,13690,13680,13690,13680,23
|
|
20250806,144400,366260940,13670,13670,13670,13670,2
|
|
20250806,144300,366233600,13670,13670,13670,13670,0
|
|
20250806,144200,366233600,13670,13660,13670,13660,161
|
|
20250806,144100,364032780,13610,13610,13610,13610,6
|
|
20250806,144000,363951120,13640,13640,13640,13640,0
|
|
20250806,143900,363951120,13640,13600,13640,13600,253
|
|
20250806,143800,360510200,13600,13640,13640,13600,297
|
|
20250806,143700,356467120,13640,13670,13670,13640,198
|
|
20250806,143600,353762280,13680,13690,13690,13680,304
|
|
20250806,143500,349601620,13670,13660,13670,13660,23
|
|
20250806,143400,349287380,13660,13690,13690,13660,124
|
|
20250806,143300,347590250,13690,13650,13690,13650,427
|
|
20250806,143200,341748520,13650,13670,13670,13650,44
|
|
20250806,143100,341147200,13670,13630,13670,13620,1101
|
|
20250806,143000,326126490,13630,13630,13630,13630,12
|
|
20250806,142900,325962930,13630,13620,13630,13620,24
|
|
20250806,142800,325635840,13620,13620,13620,13620,0
|
|
20250806,142700,325635840,13620,13620,13620,13620,22
|
|
20250806,142600,325336200,13620,13620,13620,13620,2
|
|
20250806,142500,325308960,13630,13570,13630,13540,66
|
|
20250806,142400,324414130,13570,13570,13570,13570,0
|
|
20250806,142300,324414130,13570,13570,13570,13570,0
|
|
20250806,142200,324414130,13570,13570,13570,13570,0
|
|
20250806,142100,324414130,13570,13600,13600,13570,10
|
|
20250806,142000,324278160,13600,13600,13600,13600,94
|
|
20250806,141900,322999760,13630,13630,13630,13630,2
|
|
20250806,141800,322972500,13630,13630,13630,13630,0
|
|
20250806,141700,322972500,13630,13630,13630,13630,4
|
|
20250806,141600,322917980,13620,13640,13640,13620,30
|
|
20250806,141500,322508980,13630,13590,13630,13590,557
|
|
20250806,141400,314938470,13600,13600,13600,13600,44
|
|
20250806,141300,314340070,13590,13600,13600,13590,50
|
|
20250806,141200,313660470,13640,13630,13670,13630,1091
|
|
20250806,141100,298776530,13630,13630,13630,13630,10
|
|
20250806,141000,298640230,13630,13630,13630,13630,173
|
|
20250806,140900,296282240,13590,13590,13590,13590,74
|
|
20250806,140800,295276580,13590,13590,13590,13590,0
|
|
20250806,140700,295276580,13590,13580,13600,13580,660
|
|
20250806,140600,286304080,13580,13580,13580,13580,0
|
|
20250806,140500,286304080,13580,13560,13580,13560,19
|
|
20250806,140400,286046080,13490,13490,13490,13490,0
|
|
20250806,140300,286046080,13490,13490,13490,13490,0
|
|
20250806,140200,286046080,13490,13490,13490,13490,0
|
|
20250806,140100,286046080,13490,13490,13490,13490,0
|
|
20250806,140000,286046080,13490,13490,13490,13490,5
|
|
20250806,135900,285978630,13490,13490,13490,13490,156
|
|
20250806,135800,283874190,13490,13490,13490,13490,0
|
|
20250806,135700,283874190,13490,13490,13490,13490,0
|
|
20250806,135600,283874190,13490,13490,13490,13490,0
|
|
20250806,135500,283874190,13490,13490,13490,13490,0
|
|
20250806,135400,283874190,13490,13490,13490,13490,0
|
|
20250806,135300,283874190,13490,13490,13490,13490,0
|
|
20250806,135200,283874190,13490,13490,13490,13490,0
|
|
20250806,135100,283874190,13490,13490,13490,13490,20
|
|
20250806,135000,283604390,13510,13510,13510,13510,0
|
|
20250806,134900,283604390,13510,13510,13510,13510,0
|
|
20250806,134800,283604390,13510,13540,13540,13510,62
|
|
20250806,134700,282766710,13530,13520,13530,13510,51
|
|
20250806,134600,282076960,13515,13515,13515,13515,1
|
|
20250806,134500,282063445,13440,13530,13580,13440,450
|
|
20250806,134400,275960075,13530,13530,13530,13530,0
|
|
20250806,134300,275960075,13530,13530,13530,13530,0
|
|
20250806,134200,275960075,13530,13530,13530,13530,10
|
|
20250806,134100,275824775,13570,13570,13570,13570,0
|
|
20250806,134000,275824775,13570,13560,13570,13560,22
|
|
20250806,133900,275526255,13530,13530,13530,13530,0
|
|
20250806,133800,275526255,13530,13530,13530,13530,0
|
|
20250806,133700,275526255,13530,13530,13530,13530,14
|
|
20250806,133600,275336835,13570,13570,13570,13570,0
|
|
20250806,133500,275336835,13570,13570,13570,13570,16
|
|
20250806,133400,275119715,13570,13570,13570,13570,0
|
|
20250806,133300,275119715,13570,13570,13570,13570,90
|
|
20250806,133200,273898415,13580,13570,13580,13570,114
|
|
20250806,133100,272351195,13590,13560,13590,13560,300
|
|
20250806,133000,268274265,13560,13560,13560,13560,6
|
|
20250806,132900,268192905,13580,13550,13580,13550,350
|
|
20250806,132800,263441025,13560,13560,13560,13560,0
|
|
20250806,132700,263441025,13560,13560,13560,13560,0
|
|
20250806,132600,263441025,13560,13560,13560,13560,0
|
|
20250806,132500,263441025,13560,13560,13560,13560,1
|
|
20250806,132400,263427465,13580,13510,13580,13510,568
|
|
20250806,132300,255732155,13480,13460,13480,13460,115
|
|
20250806,132200,254182035,13440,13440,13440,13440,0
|
|
20250806,132100,254182035,13440,13440,13440,13440,81
|
|
20250806,132000,253093395,13440,13440,13440,13440,0
|
|
20250806,131900,253093395,13440,13440,13440,13440,0
|
|
20250806,131800,253093395,13440,13435,13440,13430,39
|
|
20250806,131700,252569360,13440,13440,13440,13440,4
|
|
20250806,131600,252515600,13440,13440,13440,13440,0
|
|
20250806,131500,252515600,13440,13440,13440,13440,22
|
|
20250806,131400,252219920,13440,13440,13440,13440,0
|
|
20250806,131300,252219920,13440,13430,13440,13430,120
|
|
20250806,131200,250608120,13440,13380,13440,13380,801
|
|
20250806,131100,239866070,13370,13370,13370,13370,0
|
|
20250806,131000,239866070,13370,13370,13370,13370,0
|
|
20250806,130900,239866070,13370,13370,13370,13370,0
|
|
20250806,130800,239866070,13370,13370,13370,13370,0
|
|
20250806,130700,239866070,13370,13370,13370,13370,29
|
|
20250806,130600,239478340,13370,13370,13370,13370,217
|
|
20250806,130500,236577050,13360,13360,13360,13360,0
|
|
20250806,130400,236577050,13360,13360,13360,13360,0
|
|
20250806,130300,236577050,13360,13360,13360,13360,0
|
|
20250806,130200,236577050,13360,13360,13360,13360,0
|
|
20250806,130100,236577050,13360,13360,13360,13360,0
|
|
20250806,130000,236577050,13360,13360,13360,13360,112
|
|
20250806,125900,235080730,13390,13390,13390,13390,0
|
|
20250806,125800,235080730,13390,13390,13390,13390,0
|
|
20250806,125700,235080730,13390,13390,13390,13390,0
|
|
20250806,125600,235080730,13390,13390,13390,13390,0
|
|
20250806,125500,235080730,13390,13390,13390,13390,1
|
|
20250806,125400,235067340,13360,13360,13360,13360,0
|
|
20250806,125300,235067340,13360,13360,13360,13360,0
|
|
20250806,125200,235067340,13360,13360,13360,13360,0
|
|
20250806,125100,235067340,13360,13360,13360,13360,10
|
|
20250806,125000,234933740,13400,13400,13400,13400,0
|
|
20250806,124900,234933740,13400,13400,13400,13400,0
|
|
20250806,124800,234933740,13400,13400,13400,13400,0
|
|
20250806,124700,234933740,13400,13400,13400,13400,0
|
|
20250806,124600,234933740,13400,13400,13400,13400,7
|
|
20250806,124500,234839940,13400,13400,13400,13400,0
|
|
20250806,124400,234839940,13400,13400,13400,13400,0
|
|
20250806,124300,234839940,13400,13400,13400,13400,0
|
|
20250806,124200,234839940,13400,13400,13400,13400,0
|
|
20250806,124100,234839940,13400,13400,13400,13400,0
|
|
20250806,124000,234839940,13400,13400,13400,13400,0
|
|
20250806,123900,234839940,13400,13400,13400,13400,24
|
|
20250806,123800,234518340,13410,13410,13410,13410,0
|
|
20250806,123700,234518340,13410,13410,13410,13410,0
|
|
20250806,123600,234518340,13410,13410,13410,13410,0
|
|
20250806,123500,234518340,13410,13410,13410,13410,0
|
|
20250806,123400,234518340,13410,13410,13410,13410,0
|
|
20250806,123300,234518340,13410,13410,13410,13410,0
|
|
20250806,123200,234518340,13410,13410,13410,13410,0
|
|
20250806,123100,234518340,13410,13410,13410,13410,0
|
|
20250806,123000,234518340,13410,13410,13410,13410,0
|
|
20250806,122900,234518340,13410,13410,13410,13410,0
|
|
20250806,122800,234518340,13410,13410,13410,13410,0
|
|
20250806,122700,234518340,13410,13410,13410,13410,0
|
|
20250806,122600,234518340,13410,13410,13410,13410,0
|
|
20250806,122500,234518340,13410,13410,13410,13410,0
|
|
20250806,122400,234518340,13410,13410,13410,13410,0
|
|
20250806,122300,234518340,13410,13410,13410,13410,0
|
|
20250806,122200,234518340,13410,13410,13410,13410,0
|
|
20250806,122100,234518340,13410,13400,13410,13400,21
|
|
20250806,122000,234236890,13420,13420,13420,13420,0
|
|
20250806,121900,234236890,13420,13420,13420,13420,0
|
|
20250806,121800,234236890,13420,13420,13420,13420,0
|
|
20250806,121700,234236890,13420,13420,13420,13420,0
|
|
20250806,121600,234236890,13420,13420,13420,13420,0
|
|
20250806,121500,234236890,13420,13420,13420,13420,0
|
|
20250806,121400,234236890,13420,13420,13420,13420,0
|
|
20250806,121300,234236890,13420,13420,13420,13420,0
|
|
20250806,121200,234236890,13420,13420,13420,13420,0
|
|
20250806,121100,234236890,13420,13420,13420,13420,0
|
|
20250806,121000,234236890,13420,13420,13420,13420,0
|
|
20250806,120900,234236890,13420,13420,13420,13420,0
|
|
20250806,120800,234236890,13420,13420,13420,13420,0
|
|
20250806,120700,234236890,13420,13420,13420,13420,0
|
|
20250806,120600,234236890,13420,13420,13420,13420,0
|
|
20250806,120500,234236890,13420,13420,13420,13420,7
|
|
20250806,120400,234142950,13430,13430,13430,13430,0
|
|
20250806,120300,234142950,13430,13430,13430,13430,0
|
|
20250806,120200,234142950,13430,13430,13430,13430,23
|
|
20250806,120100,233834060,13430,13430,13430,13430,1
|
|
20250806,120000,233820630,13350,13350,13350,13350,0
|
|
20250806,115900,233820630,13350,13350,13350,13350,2
|
|
20250806,115800,233793930,13350,13350,13350,13350,0
|
|
20250806,115700,233793930,13350,13350,13350,13350,0
|
|
20250806,115600,233793930,13350,13350,13350,13350,11
|
|
20250806,115500,233647080,13350,13350,13350,13350,1
|
|
20250806,115400,233633730,13360,13360,13360,13360,0
|
|
20250806,115300,233633730,13360,13360,13360,13360,0
|
|
20250806,115200,233633730,13360,13360,13360,13360,0
|
|
20250806,115100,233633730,13360,13360,13360,13360,0
|
|
20250806,115000,233633730,13360,13360,13360,13360,0
|
|
20250806,114900,233633730,13360,13360,13360,13360,0
|
|
20250806,114800,233633730,13360,13360,13360,13360,3
|
|
20250806,114700,233593650,13350,13350,13350,13350,0
|
|
20250806,114600,233593650,13350,13350,13350,13350,0
|
|
20250806,114500,233593650,13350,13350,13350,13350,0
|
|
20250806,114400,233593650,13350,13350,13350,13350,0
|
|
20250806,114300,233593650,13350,13350,13350,13350,0
|
|
20250806,114200,233593650,13350,13350,13350,13350,0
|
|
20250806,114100,233593650,13350,13350,13350,13350,0
|
|
20250806,114000,233593650,13350,13350,13350,13350,0
|
|
20250806,113900,233593650,13350,13350,13350,13350,0
|
|
20250806,113800,233593650,13350,13350,13350,13350,0
|
|
20250806,113700,233593650,13350,13350,13350,13350,0
|
|
20250806,113600,233593650,13350,13350,13350,13350,0
|
|
20250806,113500,233593650,13350,13350,13350,13350,0
|
|
20250806,113400,233593650,13350,13350,13350,13350,0
|
|
20250806,113300,233593650,13350,13350,13350,13350,0
|
|
20250806,113200,233593650,13350,13350,13350,13350,0
|
|
20250806,113100,233593650,13350,13350,13350,13350,0
|
|
20250806,113000,233593650,13350,13350,13350,13350,0
|
|
20250806,112900,233593650,13350,13350,13350,13350,0
|
|
20250806,112800,233593650,13350,13350,13350,13350,0
|
|
20250806,112700,233593650,13350,13350,13350,13350,67
|
|
20250806,112600,232699200,13340,13380,13380,13330,580
|
|
20250806,112500,224959660,13380,13380,13380,13380,0
|
|
20250806,112400,224959660,13380,13380,13380,13380,0
|
|
20250806,112300,224959660,13380,13380,13380,13380,21
|
|
20250806,112200,224678680,13400,13400,13400,13400,520
|
|
20250806,112100,217710680,13380,13390,13390,13380,70
|
|
20250806,112000,216773880,13480,13390,13480,13390,793
|
|
20250806,111900,206149890,13390,13400,13400,13390,60
|
|
20250806,111800,205346390,13390,13390,13390,13390,0
|
|
20250806,111700,205346390,13390,13390,13390,13390,8
|
|
20250806,111600,205239270,13390,13440,13440,13390,161
|
|
20250806,111500,203082930,13380,13380,13380,13380,20
|
|
20250806,111400,202815330,13480,13480,13480,13480,0
|
|
20250806,111300,202815330,13480,13480,13480,13480,0
|
|
20250806,111200,202815330,13480,13480,13480,13480,0
|
|
20250806,111100,202815330,13480,13480,13480,13480,2
|
|
20250806,111000,202788370,13430,13430,13430,13430,0
|
|
20250806,110900,202788370,13430,13390,13430,13360,164
|
|
20250806,110800,200593580,13390,13390,13390,13390,25
|
|
20250806,110700,200258830,13380,13380,13380,13380,0
|
|
20250806,110600,200258830,13380,13380,13380,13380,60
|
|
20250806,110500,199456030,13380,13380,13380,13380,0
|
|
20250806,110400,199456030,13380,13380,13380,13380,0
|
|
20250806,110300,199456030,13380,13380,13380,13380,0
|
|
20250806,110200,199456030,13380,13410,13410,13380,184
|
|
20250806,110100,196988720,13410,13420,13420,13410,174
|
|
20250806,110000,194653860,13420,13470,13470,13410,1153
|
|
20250806,105900,179182620,13460,13470,13470,13460,190
|
|
20250806,105800,176623900,13480,13480,13480,13480,0
|
|
20250806,105700,176623900,13480,13480,13480,13480,0
|
|
20250806,105600,176623900,13480,13480,13480,13480,26
|
|
20250806,105500,176273420,13490,13490,13490,13490,0
|
|
20250806,105400,176273420,13490,13490,13490,13490,31
|
|
20250806,105300,175855230,13520,13520,13520,13520,45
|
|
20250806,105200,175246830,13530,13530,13530,13530,0
|
|
20250806,105100,175246830,13530,13530,13530,13530,1
|
|
20250806,105000,175233300,13530,13530,13530,13530,0
|
|
20250806,104900,175233300,13530,13530,13530,13530,36
|
|
20250806,104800,174746220,13550,13550,13550,13550,7
|
|
20250806,104700,174651370,13550,13550,13550,13550,14
|
|
20250806,104600,174461670,13550,13550,13550,13550,0
|
|
20250806,104500,174461670,13550,13550,13550,13550,0
|
|
20250806,104400,174461670,13550,13550,13550,13550,0
|
|
20250806,104300,174461670,13550,13550,13550,13550,0
|
|
20250806,104200,174461670,13550,13550,13550,13550,0
|
|
20250806,104100,174461670,13550,13550,13550,13550,0
|
|
20250806,104000,174461670,13550,13550,13550,13550,0
|
|
20250806,103900,174461670,13550,13500,13550,13500,51
|
|
20250806,103800,173773120,13500,13500,13500,13500,0
|
|
20250806,103700,173773120,13500,13550,13550,13500,22
|
|
20250806,103600,173475070,13550,13550,13550,13550,0
|
|
20250806,103500,173475070,13550,13550,13550,13550,0
|
|
20250806,103400,173475070,13550,13550,13550,13550,1
|
|
20250806,103300,173461520,13550,13550,13550,13550,1
|
|
20250806,103200,173447970,13470,13470,13470,13470,0
|
|
20250806,103100,173447970,13470,13470,13470,13470,0
|
|
20250806,103000,173447970,13470,13460,13470,13460,11
|
|
20250806,102900,173299900,13460,13460,13460,13460,1
|
|
20250806,102800,173286440,13440,13550,13550,13440,173
|
|
20250806,102700,170953690,13550,13550,13550,13550,25
|
|
20250806,102600,170614940,13580,13570,13580,13570,71
|
|
20250806,102500,169650960,13570,13570,13570,13570,0
|
|
20250806,102400,169650960,13570,13570,13570,13570,0
|
|
20250806,102300,169650960,13570,13570,13570,13570,0
|
|
20250806,102200,169650960,13570,13570,13570,13570,0
|
|
20250806,102100,169650960,13570,13570,13570,13570,0
|
|
20250806,102000,169650960,13570,13570,13570,13570,0
|
|
20250806,101900,169650960,13570,13570,13570,13570,1
|
|
20250806,101800,169637390,13520,13550,13550,13520,28
|
|
20250806,101700,169258520,13570,13570,13570,13570,2
|
|
20250806,101600,169231380,13580,13570,13580,13570,30
|
|
20250806,101500,168824080,13570,13570,13570,13570,0
|
|
20250806,101400,168824080,13570,13570,13570,13570,4
|
|
20250806,101300,168769800,13590,13590,13590,13590,0
|
|
20250806,101200,168769800,13590,13590,13590,13590,0
|
|
20250806,101100,168769800,13590,13590,13590,13590,0
|
|
20250806,101000,168769800,13590,13590,13590,13590,0
|
|
20250806,100900,168769800,13590,13590,13590,13590,0
|
|
20250806,100800,168769800,13590,13590,13590,13590,0
|
|
20250806,100700,168769800,13590,13590,13590,13590,0
|
|
20250806,100600,168769800,13590,13590,13590,13590,0
|
|
20250806,100500,168769800,13590,13590,13590,13590,2
|
|
20250806,100400,168742620,13590,13590,13590,13590,0
|
|
20250806,100300,168742620,13590,13560,13590,13560,257
|
|
20250806,100200,165253010,13570,13570,13570,13570,0
|
|
20250806,100100,165253010,13570,13570,13570,13570,0
|
|
20250806,100000,165253010,13570,13560,13570,13560,15
|
|
20250806,095900,165049600,13550,13520,13550,13410,420
|
|
20250806,095800,159403390,13560,13560,13560,13560,21
|
|
20250806,095700,159118630,13580,13600,13600,13580,338
|
|
20250806,095600,154526050,13620,13620,13620,13620,28
|
|
20250806,095500,154144690,13600,13570,13650,13570,205
|
|
20250806,095400,151351770,13560,13580,13590,13560,40
|
|
20250806,095300,150808760,13570,13540,13570,13540,60
|
|
20250806,095200,149995580,13530,13560,13560,13530,241
|
|
20250806,095100,146730110,13560,13560,13560,13560,18
|
|
20250806,095000,146486030,13560,13530,13560,13530,885
|
|
20250806,094900,134504060,13530,13470,13530,13470,737
|
|
20250806,094800,124561290,13460,13460,13480,13460,64
|
|
20250806,094700,123699570,13480,13470,13480,13470,196
|
|
20250806,094600,121057920,13460,13440,13460,13440,55
|
|
20250806,094500,120318160,13450,13450,13450,13450,33
|
|
20250806,094400,119874310,13460,13450,13460,13450,25
|
|
20250806,094300,119538020,13450,13440,13450,13440,41
|
|
20250806,094200,118986960,13450,13455,13455,13440,32
|
|
20250806,094100,118556420,13470,13450,13470,13450,48
|
|
20250806,094000,117910660,13440,13470,13470,13440,109
|
|
20250806,093900,116444820,13460,13450,13460,13450,166
|
|
20250806,093800,114211920,13450,13450,13450,13450,0
|
|
20250806,093700,114211920,13450,13450,13450,13450,3
|
|
20250806,093600,114171570,13450,13450,13450,13450,0
|
|
20250806,093500,114171570,13450,13370,13450,13370,5
|
|
20250806,093400,114104640,13450,13450,13450,13450,6
|
|
20250806,093300,114023940,13450,13440,13450,13440,214
|
|
20250806,093200,111146640,13450,13380,13450,13380,1275
|
|
20250806,093100,94058970,13380,13350,13380,13350,738
|
|
20250806,093000,84193370,13350,13350,13360,13350,87
|
|
20250806,092900,83031400,13350,13330,13350,13330,256
|
|
20250806,092800,79614880,13340,13300,13340,13300,184
|
|
20250806,092700,77160840,13280,13290,13290,13280,25
|
|
20250806,092600,76828610,13290,13290,13290,13290,0
|
|
20250806,092500,76828610,13290,13290,13290,13290,1
|
|
20250806,092400,76815320,13290,13290,13290,13290,27
|
|
20250806,092300,76456490,13290,13290,13290,13290,7
|
|
20250806,092200,76363460,13340,13340,13340,13340,0
|
|
20250806,092100,76363460,13340,13340,13340,13340,0
|
|
20250806,092000,76363460,13340,13340,13340,13340,20
|
|
20250806,091900,76096660,13300,13290,13300,13290,105
|
|
20250806,091800,74700340,13290,13290,13290,13290,6
|
|
20250806,091700,74620600,13290,13240,13290,13240,158
|
|
20250806,091600,72526980,13240,13230,13240,13230,332
|
|
20250806,091500,68132710,13270,13270,13270,13270,0
|
|
20250806,091400,68132710,13270,13300,13300,13270,2489
|
|
20250806,091300,35060060,13350,13340,13350,13340,20
|
|
20250806,091200,34793140,13430,13430,13430,13430,0
|
|
20250806,091100,34793140,13430,13430,13430,13430,0
|
|
20250806,091000,34793140,13430,13430,13430,13430,0
|
|
20250806,090900,34793140,13430,13290,13430,13290,23
|
|
20250806,090800,34486350,13430,13350,13430,13290,810
|
|
20250806,090700,23709900,13350,13350,13350,13350,10
|
|
20250806,090600,23576400,13390,13540,13560,13360,324
|
|
20250806,090500,19225000,13540,13540,13540,13540,31
|
|
20250806,090400,18805260,13290,13240,13290,13240,1330
|
|
20250806,090300,1155680,13270,13280,13280,13270,20
|
|
20250806,090200,890180,13280,13280,13280,13280,13
|
|
20250806,090100,717540,13280,13280,13280,13280,2
|
|
20250806,090000,690980,13280,13290,13290,13280,52
|