670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,200700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,200600,5657288233,2900,2900,2900,2900,0
|
|
20250806,200500,5657288233,2900,2900,2900,2900,0
|
|
20250806,200400,5657288233,2900,2900,2900,2900,0
|
|
20250806,200300,5657288233,2900,2900,2900,2900,0
|
|
20250806,200200,5657288233,2900,2900,2900,2900,0
|
|
20250806,200100,5657288233,2900,2900,2900,2900,0
|
|
20250806,200000,5657288233,2900,2900,2900,2900,0
|
|
20250806,195900,5657288233,2900,2900,2900,2900,0
|
|
20250806,195800,5657288233,2900,2900,2900,2900,0
|
|
20250806,195700,5657288233,2900,2900,2900,2900,0
|
|
20250806,195600,5657288233,2900,2900,2900,2900,0
|
|
20250806,195500,5657288233,2900,2900,2900,2900,0
|
|
20250806,195400,5657288233,2900,2900,2900,2900,0
|
|
20250806,195300,5657288233,2900,2900,2900,2900,0
|
|
20250806,195200,5657288233,2900,2900,2900,2900,0
|
|
20250806,195100,5657288233,2900,2900,2900,2900,0
|
|
20250806,195000,5657288233,2900,2900,2900,2900,0
|
|
20250806,194900,5657288233,2900,2900,2900,2900,0
|
|
20250806,194800,5657288233,2900,2900,2900,2900,0
|
|
20250806,194700,5657288233,2900,2900,2900,2900,0
|
|
20250806,194600,5657288233,2900,2900,2900,2900,0
|
|
20250806,194500,5657288233,2900,2900,2900,2900,0
|
|
20250806,194400,5657288233,2900,2900,2900,2900,0
|
|
20250806,194300,5657288233,2900,2900,2900,2900,0
|
|
20250806,194200,5657288233,2900,2900,2900,2900,0
|
|
20250806,194100,5657288233,2900,2900,2900,2900,0
|
|
20250806,194000,5657288233,2900,2900,2900,2900,0
|
|
20250806,193900,5657288233,2900,2900,2900,2900,0
|
|
20250806,193800,5657288233,2900,2900,2900,2900,0
|
|
20250806,193700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,193600,5657288233,2900,2900,2900,2900,0
|
|
20250806,193500,5657288233,2900,2900,2900,2900,0
|
|
20250806,193400,5657288233,2900,2900,2900,2900,0
|
|
20250806,193300,5657288233,2900,2900,2900,2900,0
|
|
20250806,193200,5657288233,2900,2900,2900,2900,0
|
|
20250806,193100,5657288233,2900,2900,2900,2900,0
|
|
20250806,193000,5657288233,2900,2900,2900,2900,0
|
|
20250806,192900,5657288233,2900,2900,2900,2900,0
|
|
20250806,192800,5657288233,2900,2900,2900,2900,0
|
|
20250806,192700,5657288233,2900,2900,2900,2900,0
|
|
20250806,192600,5657288233,2900,2900,2900,2900,0
|
|
20250806,192500,5657288233,2900,2900,2900,2900,0
|
|
20250806,192400,5657288233,2900,2900,2900,2900,0
|
|
20250806,192300,5657288233,2900,2900,2900,2900,0
|
|
20250806,192200,5657288233,2900,2900,2900,2900,0
|
|
20250806,192100,5657288233,2900,2900,2900,2900,0
|
|
20250806,192000,5657288233,2900,2900,2900,2900,0
|
|
20250806,191900,5657288233,2900,2900,2900,2900,0
|
|
20250806,191800,5657288233,2900,2900,2900,2900,0
|
|
20250806,191700,5657288233,2900,2900,2900,2900,0
|
|
20250806,191600,5657288233,2900,2900,2900,2900,0
|
|
20250806,191500,5657288233,2900,2900,2900,2900,0
|
|
20250806,191400,5657288233,2900,2900,2900,2900,0
|
|
20250806,191300,5657288233,2900,2900,2900,2900,0
|
|
20250806,191200,5657288233,2900,2900,2900,2900,0
|
|
20250806,191100,5657288233,2900,2900,2900,2900,0
|
|
20250806,191000,5657288233,2900,2900,2900,2900,0
|
|
20250806,190900,5657288233,2900,2900,2900,2900,0
|
|
20250806,190800,5657288233,2900,2900,2900,2900,0
|
|
20250806,190700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,190600,5657288233,2900,2900,2900,2900,0
|
|
20250806,190500,5657288233,2900,2900,2900,2900,0
|
|
20250806,190400,5657288233,2900,2900,2900,2900,0
|
|
20250806,190300,5657288233,2900,2900,2900,2900,0
|
|
20250806,190200,5657288233,2900,2900,2900,2900,0
|
|
20250806,190100,5657288233,2900,2900,2900,2900,0
|
|
20250806,190000,5657288233,2900,2900,2900,2900,0
|
|
20250806,185900,5657288233,2900,2900,2900,2900,0
|
|
20250806,185800,5657288233,2900,2900,2900,2900,0
|
|
20250806,185700,5657288233,2900,2900,2900,2900,0
|
|
20250806,185600,5657288233,2900,2900,2900,2900,0
|
|
20250806,185500,5657288233,2900,2900,2900,2900,0
|
|
20250806,185400,5657288233,2900,2900,2900,2900,0
|
|
20250806,185300,5657288233,2900,2900,2900,2900,0
|
|
20250806,185200,5657288233,2900,2900,2900,2900,0
|
|
20250806,185100,5657288233,2900,2900,2900,2900,0
|
|
20250806,185000,5657288233,2900,2900,2900,2900,0
|
|
20250806,184900,5657288233,2900,2900,2900,2900,0
|
|
20250806,184800,5657288233,2900,2900,2900,2900,0
|
|
20250806,184700,5657288233,2900,2900,2900,2900,0
|
|
20250806,184600,5657288233,2900,2900,2900,2900,0
|
|
20250806,184500,5657288233,2900,2900,2900,2900,0
|
|
20250806,184400,5657288233,2900,2900,2900,2900,0
|
|
20250806,184300,5657288233,2900,2900,2900,2900,0
|
|
20250806,184200,5657288233,2900,2900,2900,2900,0
|
|
20250806,184100,5657288233,2900,2900,2900,2900,0
|
|
20250806,184000,5657288233,2900,2900,2900,2900,0
|
|
20250806,183900,5657288233,2900,2900,2900,2900,0
|
|
20250806,183800,5657288233,2900,2900,2900,2900,0
|
|
20250806,183700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,183600,5657288233,2900,2900,2900,2900,0
|
|
20250806,183500,5657288233,2900,2900,2900,2900,0
|
|
20250806,183400,5657288233,2900,2900,2900,2900,0
|
|
20250806,183300,5657288233,2900,2900,2900,2900,0
|
|
20250806,183200,5657288233,2900,2900,2900,2900,0
|
|
20250806,183100,5657288233,2900,2900,2900,2900,0
|
|
20250806,183000,5657288233,2900,2900,2900,2900,0
|
|
20250806,182900,5657288233,2900,2900,2900,2900,0
|
|
20250806,182800,5657288233,2900,2900,2900,2900,0
|
|
20250806,182700,5657288233,2900,2900,2900,2900,0
|
|
20250806,182600,5657288233,2900,2900,2900,2900,0
|
|
20250806,182500,5657288233,2900,2900,2900,2900,0
|
|
20250806,182400,5657288233,2900,2900,2900,2900,0
|
|
20250806,182300,5657288233,2900,2900,2900,2900,0
|
|
20250806,182200,5657288233,2900,2900,2900,2900,0
|
|
20250806,182100,5657288233,2900,2900,2900,2900,0
|
|
20250806,182000,5657288233,2900,2900,2900,2900,0
|
|
20250806,181900,5657288233,2900,2900,2900,2900,0
|
|
20250806,181800,5657288233,2900,2900,2900,2900,0
|
|
20250806,181700,5657288233,2900,2900,2900,2900,0
|
|
20250806,181600,5657288233,2900,2900,2900,2900,0
|
|
20250806,181500,5657288233,2900,2900,2900,2900,0
|
|
20250806,181400,5657288233,2900,2900,2900,2900,0
|
|
20250806,181300,5657288233,2900,2900,2900,2900,0
|
|
20250806,181200,5657288233,2900,2900,2900,2900,0
|
|
20250806,181100,5657288233,2900,2900,2900,2900,0
|
|
20250806,181000,5657288233,2900,2900,2900,2900,0
|
|
20250806,180900,5657288233,2900,2900,2900,2900,0
|
|
20250806,180800,5657288233,2900,2900,2900,2900,0
|
|
20250806,180700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,180600,5657288233,2900,2900,2900,2900,0
|
|
20250806,180500,5657288233,2900,2900,2900,2900,0
|
|
20250806,180400,5657288233,2900,2900,2900,2900,0
|
|
20250806,180300,5657288233,2900,2900,2900,2900,0
|
|
20250806,180200,5657288233,2900,2900,2900,2900,0
|
|
20250806,180100,5657288233,2900,2900,2900,2900,0
|
|
20250806,180000,5657288233,2900,2900,2900,2900,0
|
|
20250806,175900,5657288233,2900,2900,2900,2900,0
|
|
20250806,175800,5657288233,2900,2900,2900,2900,0
|
|
20250806,175700,5657288233,2900,2900,2900,2900,0
|
|
20250806,175600,5657288233,2900,2900,2900,2900,0
|
|
20250806,175500,5657288233,2900,2900,2900,2900,0
|
|
20250806,175400,5657288233,2900,2900,2900,2900,0
|
|
20250806,175300,5657288233,2900,2900,2900,2900,0
|
|
20250806,175200,5657288233,2900,2900,2900,2900,0
|
|
20250806,175100,5657288233,2900,2900,2900,2900,0
|
|
20250806,175000,5657288233,2900,2900,2900,2900,0
|
|
20250806,174900,5657288233,2900,2900,2900,2900,0
|
|
20250806,174800,5657288233,2900,2900,2900,2900,0
|
|
20250806,174700,5657288233,2900,2900,2900,2900,0
|
|
20250806,174600,5657288233,2900,2900,2900,2900,0
|
|
20250806,174500,5657288233,2900,2900,2900,2900,0
|
|
20250806,174400,5657288233,2900,2900,2900,2900,0
|
|
20250806,174300,5657288233,2900,2900,2900,2900,0
|
|
20250806,174200,5657288233,2900,2900,2900,2900,0
|
|
20250806,174100,5657288233,2900,2900,2900,2900,0
|
|
20250806,174000,5657288233,2900,2900,2900,2900,0
|
|
20250806,173900,5657288233,2900,2900,2900,2900,0
|
|
20250806,173800,5657288233,2900,2900,2900,2900,0
|
|
20250806,173700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,173600,5657288233,2900,2900,2900,2900,0
|
|
20250806,173500,5657288233,2900,2900,2900,2900,0
|
|
20250806,173400,5657288233,2900,2900,2900,2900,0
|
|
20250806,173300,5657288233,2900,2900,2900,2900,0
|
|
20250806,173200,5657288233,2900,2900,2900,2900,0
|
|
20250806,173100,5657288233,2900,2900,2900,2900,0
|
|
20250806,173000,5657288233,2900,2900,2900,2900,0
|
|
20250806,172900,5657288233,2900,2900,2900,2900,0
|
|
20250806,172800,5657288233,2900,2900,2900,2900,0
|
|
20250806,172700,5657288233,2900,2900,2900,2900,0
|
|
20250806,172600,5657288233,2900,2900,2900,2900,0
|
|
20250806,172500,5657288233,2900,2900,2900,2900,0
|
|
20250806,172400,5657288233,2900,2900,2900,2900,0
|
|
20250806,172300,5657288233,2900,2900,2900,2900,0
|
|
20250806,172200,5657288233,2900,2900,2900,2900,0
|
|
20250806,172100,5657288233,2900,2900,2900,2900,0
|
|
20250806,172000,5657288233,2900,2900,2900,2900,0
|
|
20250806,171900,5657288233,2900,2900,2900,2900,0
|
|
20250806,171800,5657288233,2900,2900,2900,2900,0
|
|
20250806,171700,5657288233,2900,2900,2900,2900,0
|
|
20250806,171600,5657288233,2900,2900,2900,2900,0
|
|
20250806,171500,5657288233,2900,2900,2900,2900,0
|
|
20250806,171400,5657288233,2900,2900,2900,2900,0
|
|
20250806,171300,5657288233,2900,2900,2900,2900,0
|
|
20250806,171200,5657288233,2900,2900,2900,2900,0
|
|
20250806,171100,5657288233,2900,2900,2900,2900,0
|
|
20250806,171000,5657288233,2900,2900,2900,2900,0
|
|
20250806,170900,5657288233,2900,2900,2900,2900,0
|
|
20250806,170800,5657288233,2900,2900,2900,2900,0
|
|
20250806,170700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,170600,5657288233,2900,2900,2900,2900,0
|
|
20250806,170500,5657288233,2900,2900,2900,2900,0
|
|
20250806,170400,5657288233,2900,2900,2900,2900,0
|
|
20250806,170300,5657288233,2900,2900,2900,2900,0
|
|
20250806,170200,5657288233,2900,2900,2900,2900,0
|
|
20250806,170100,5657288233,2900,2900,2900,2900,0
|
|
20250806,170000,5657288233,2900,2900,2900,2900,0
|
|
20250806,165900,5657288233,2900,2900,2900,2900,0
|
|
20250806,165800,5657288233,2900,2900,2900,2900,0
|
|
20250806,165700,5657288233,2900,2900,2900,2900,0
|
|
20250806,165600,5657288233,2900,2900,2900,2900,0
|
|
20250806,165500,5657288233,2900,2900,2900,2900,0
|
|
20250806,165400,5657288233,2900,2900,2900,2900,0
|
|
20250806,165300,5657288233,2900,2900,2900,2900,0
|
|
20250806,165200,5657288233,2900,2900,2900,2900,0
|
|
20250806,165100,5657288233,2900,2900,2900,2900,0
|
|
20250806,165000,5657288233,2900,2900,2900,2900,0
|
|
20250806,164900,5657288233,2900,2900,2900,2900,0
|
|
20250806,164800,5657288233,2900,2900,2900,2900,0
|
|
20250806,164700,5657288233,2900,2900,2900,2900,0
|
|
20250806,164600,5657288233,2900,2900,2900,2900,0
|
|
20250806,164500,5657288233,2900,2900,2900,2900,0
|
|
20250806,164400,5657288233,2900,2900,2900,2900,0
|
|
20250806,164300,5657288233,2900,2900,2900,2900,0
|
|
20250806,164200,5657288233,2900,2900,2900,2900,0
|
|
20250806,164100,5657288233,2900,2900,2900,2900,0
|
|
20250806,164000,5657288233,2900,2900,2900,2900,0
|
|
20250806,163900,5657288233,2900,2900,2900,2900,0
|
|
20250806,163800,5657288233,2900,2900,2900,2900,0
|
|
20250806,163700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,163600,5657288233,2900,2900,2900,2900,0
|
|
20250806,163500,5657288233,2900,2900,2900,2900,0
|
|
20250806,163400,5657288233,2900,2900,2900,2900,0
|
|
20250806,163300,5657288233,2900,2900,2900,2900,0
|
|
20250806,163200,5657288233,2900,2900,2900,2900,0
|
|
20250806,163100,5657288233,2900,2900,2900,2900,0
|
|
20250806,163000,5657288233,2900,2900,2900,2900,0
|
|
20250806,162900,5657288233,2900,2900,2900,2900,0
|
|
20250806,162800,5657288233,2900,2900,2900,2900,0
|
|
20250806,162700,5657288233,2900,2900,2900,2900,0
|
|
20250806,162600,5657288233,2900,2900,2900,2900,0
|
|
20250806,162500,5657288233,2900,2900,2900,2900,0
|
|
20250806,162400,5657288233,2900,2900,2900,2900,0
|
|
20250806,162300,5657288233,2900,2900,2900,2900,0
|
|
20250806,162200,5657288233,2900,2900,2900,2900,0
|
|
20250806,162100,5657288233,2900,2900,2900,2900,0
|
|
20250806,162000,5657288233,2900,2900,2900,2900,0
|
|
20250806,161900,5657288233,2900,2900,2900,2900,0
|
|
20250806,161800,5657288233,2900,2900,2900,2900,0
|
|
20250806,161700,5657288233,2900,2900,2900,2900,0
|
|
20250806,161600,5657288233,2900,2900,2900,2900,0
|
|
20250806,161500,5657288233,2900,2900,2900,2900,0
|
|
20250806,161400,5657288233,2900,2900,2900,2900,0
|
|
20250806,161300,5657288233,2900,2900,2900,2900,0
|
|
20250806,161200,5657288233,2900,2900,2900,2900,0
|
|
20250806,161100,5657288233,2900,2900,2900,2900,0
|
|
20250806,161000,5657288233,2900,2900,2900,2900,0
|
|
20250806,160900,5657288233,2900,2900,2900,2900,0
|
|
20250806,160800,5657288233,2900,2900,2900,2900,0
|
|
20250806,160700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,160600,5657288233,2900,2900,2900,2900,0
|
|
20250806,160500,5657288233,2900,2900,2900,2900,0
|
|
20250806,160400,5657288233,2900,2900,2900,2900,0
|
|
20250806,160300,5657288233,2900,2900,2900,2900,0
|
|
20250806,160200,5657288233,2900,2900,2900,2900,0
|
|
20250806,160100,5657288233,2900,2900,2900,2900,0
|
|
20250806,160000,5657288233,2900,2900,2900,2900,0
|
|
20250806,155900,5657288233,2900,2900,2900,2900,0
|
|
20250806,155800,5657288233,2900,2900,2900,2900,0
|
|
20250806,155700,5657288233,2900,2900,2900,2900,0
|
|
20250806,155600,5657288233,2900,2900,2900,2900,0
|
|
20250806,155500,5657288233,2900,2900,2900,2900,0
|
|
20250806,155400,5657288233,2900,2900,2900,2900,0
|
|
20250806,155300,5657288233,2900,2900,2900,2900,0
|
|
20250806,155200,5657288233,2900,2900,2900,2900,0
|
|
20250806,155100,5657288233,2900,2900,2900,2900,0
|
|
20250806,155000,5657288233,2900,2900,2900,2900,0
|
|
20250806,154900,5657288233,2900,2900,2900,2900,0
|
|
20250806,154800,5657288233,2900,2900,2900,2900,0
|
|
20250806,154700,5657288233,2900,2900,2900,2900,0
|
|
20250806,154600,5657288233,2900,2900,2900,2900,0
|
|
20250806,154500,5657288233,2900,2900,2900,2900,0
|
|
20250806,154400,5657288233,2900,2900,2900,2900,0
|
|
20250806,154300,5657288233,2900,2900,2900,2900,0
|
|
20250806,154200,5657288233,2900,2900,2900,2900,0
|
|
20250806,154100,5657288233,2900,2900,2900,2900,0
|
|
20250806,154000,5657288233,2900,2900,2900,2900,0
|
|
20250806,153900,5657288233,2900,2900,2900,2900,0
|
|
20250806,153800,5657288233,2900,2900,2900,2900,0
|
|
20250806,153700,5657288233,2900,2900,2900,2900,14637
|
|
20250806,153600,5657288233,2900,2900,2900,2900,0
|
|
20250806,153500,5657288233,2900,2900,2900,2900,0
|
|
20250806,153400,5657288233,2900,2900,2900,2900,0
|
|
20250806,153300,5657288233,2900,2900,2900,2900,0
|
|
20250806,153200,5657288233,2900,2900,2900,2900,0
|
|
20250806,153100,5657288233,2900,2900,2900,2900,0
|
|
20250806,153000,5657288233,2900,2900,2900,2900,14637
|
|
20250806,152900,5614840933,2900,2900,2900,2900,0
|
|
20250806,152800,5614840933,2900,2900,2900,2900,0
|
|
20250806,152700,5614840933,2900,2900,2900,2900,0
|
|
20250806,152600,5614840933,2900,2900,2900,2900,0
|
|
20250806,152500,5614840933,2900,2900,2900,2900,0
|
|
20250806,152400,5614840933,2900,2900,2900,2900,0
|
|
20250806,152300,5614840933,2900,2900,2900,2900,0
|
|
20250806,152200,5614840933,2900,2900,2900,2900,0
|
|
20250806,152100,5614840933,2900,2900,2900,2900,0
|
|
20250806,152000,5614840933,2900,2900,2900,2900,0
|
|
20250806,151900,5614840933,2900,2885,2905,2885,9872
|
|
20250806,151800,5586229283,2885,2870,2890,2870,4487
|
|
20250806,151700,5573279688,2865,2855,2880,2855,14223
|
|
20250806,151600,5532503038,2855,2860,2865,2855,26290
|
|
20250806,151500,5457353873,2865,2870,2870,2860,13212
|
|
20250806,151400,5419502118,2870,2870,2870,2865,3151
|
|
20250806,151300,5410471043,2870,2870,2870,2865,1048
|
|
20250806,151200,5407463553,2870,2870,2870,2865,1315
|
|
20250806,151100,5403692733,2870,2875,2875,2865,2356
|
|
20250806,151000,5396935138,2875,2885,2885,2875,945
|
|
20250806,150900,5394214118,2885,2865,2885,2865,881
|
|
20250806,150800,5391685198,2870,2885,2885,2870,1403
|
|
20250806,150700,5387650783,2885,2870,2885,2865,7873
|
|
20250806,150600,5365049453,2865,2870,2870,2865,2417
|
|
20250806,150500,5358123867,2870,2875,2875,2870,1046
|
|
20250806,150400,5355121827,2875,2880,2880,2865,12631
|
|
20250806,150300,5318902957,2880,2880,2890,2875,3597
|
|
20250806,150200,5308543432,2880,2880,2880,2877,318
|
|
20250806,150100,5307627799,2882,2880,2885,2875,2286
|
|
20250806,150000,5301044329,2880,2895,2895,2880,8417
|
|
20250806,145900,5276801809,2900,2895,2900,2895,2490
|
|
20250806,145800,5269593129,2895,2900,2900,2895,287
|
|
20250806,145700,5268761929,2900,2900,2900,2900,172
|
|
20250806,145600,5268263129,2900,2900,2900,2900,1739
|
|
20250806,145500,5263220029,2885,2895,2900,2885,3560
|
|
20250806,145400,5252898984,2890,2880,2890,2880,3657
|
|
20250806,145300,5242363774,2880,2875,2880,2870,5877
|
|
20250806,145200,5225471744,2880,2880,2890,2880,972
|
|
20250806,145100,5222672364,2890,2895,2895,2880,3382
|
|
20250806,145000,5212921189,2890,2895,2900,2890,1596
|
|
20250806,144900,5208306199,2900,2895,2900,2895,8
|
|
20250806,144800,5208283024,2900,2900,2900,2895,1023
|
|
20250806,144700,5205321384,2905,2905,2905,2905,67
|
|
20250806,144600,5205126749,2905,2895,2905,2895,361
|
|
20250806,144500,5204078154,2890,2890,2890,2890,587
|
|
20250806,144400,5202381724,2905,2900,2905,2895,1022
|
|
20250806,144300,5199417924,2890,2900,2900,2890,232
|
|
20250806,144200,5198747404,2900,2890,2900,2885,3713
|
|
20250806,144100,5187982684,2900,2885,2900,2885,151
|
|
20250806,144000,5187547034,2885,2890,2890,2885,363
|
|
20250806,143900,5186499279,2905,2905,2910,2885,6201
|
|
20250806,143800,5168495314,2905,2895,2905,2885,17465
|
|
20250806,143700,5118071609,2905,2890,2905,2890,3
|
|
20250806,143600,5118062924,2905,2905,2905,2890,40
|
|
20250806,143500,5117946739,2905,2905,2905,2875,2122
|
|
20250806,143400,5111828604,2905,2905,2905,2905,376
|
|
20250806,143300,5110736324,2900,2900,2910,2900,2120
|
|
20250806,143200,5104580874,2900,2900,2900,2900,42
|
|
20250806,143100,5104459074,2900,2900,2900,2885,108
|
|
20250806,143000,5104147269,2885,2905,2905,2885,448
|
|
20250806,142900,5102849049,2905,2890,2910,2880,3379
|
|
20250806,142800,5093068864,2900,2900,2900,2880,70
|
|
20250806,142700,5092867159,2880,2910,2910,2880,1007
|
|
20250806,142600,5089962129,2910,2915,2915,2910,158
|
|
20250806,142500,5089501609,2915,2900,2915,2885,3433
|
|
20250806,142400,5079541689,2900,2925,2930,2900,8185
|
|
20250806,142300,5055715424,2930,2925,2930,2900,5880
|
|
20250806,142200,5038550609,2920,2885,2925,2885,7173
|
|
20250806,142100,5017695364,2880,2875,2880,2870,16098
|
|
20250806,142000,4971469399,2890,2875,2890,2875,157
|
|
20250806,141900,4971018009,2880,2880,2885,2880,1517
|
|
20250806,141800,4966649044,2870,2890,2890,2870,723
|
|
20250806,141700,4964565999,2890,2890,2890,2890,471
|
|
20250806,141600,4963204809,2890,2880,2890,2880,1530
|
|
20250806,141500,4958795909,2880,2870,2880,2867,4136
|
|
20250806,141400,4946920541,2870,2865,2870,2865,886
|
|
20250806,141300,4944379686,2870,2870,2870,2865,2134
|
|
20250806,141200,4938255506,2870,2870,2875,2870,1317
|
|
20250806,141100,4934475666,2865,2870,2870,2865,8579
|
|
20250806,141000,4909856541,2865,2865,2865,2860,1554
|
|
20250806,140900,4905405436,2865,2865,2870,2865,1201
|
|
20250806,140800,4901959991,2865,2875,2875,2860,12603
|
|
20250806,140700,4865835131,2875,2885,2885,2875,6223
|
|
20250806,140600,4847934621,2885,2885,2885,2885,10
|
|
20250806,140500,4847905771,2880,2885,2885,2880,1484
|
|
20250806,140400,4843627731,2880,2890,2890,2880,1043
|
|
20250806,140300,4840623176,2885,2885,2895,2885,921
|
|
20250806,140200,4837965696,2880,2885,2885,2880,13011
|
|
20250806,140100,4800489641,2880,2895,2900,2880,9745
|
|
20250806,140000,4772371761,2890,2895,2900,2890,3546
|
|
20250806,135900,4762114756,2895,2890,2895,2890,1142
|
|
20250806,135800,4758811831,2895,2895,2900,2890,2311
|
|
20250806,135700,4752130826,2900,2905,2905,2895,83164
|
|
20250806,135600,4510996531,2905,2910,2910,2900,2960
|
|
20250806,135500,4502407436,2910,2910,2910,2910,3
|
|
20250806,135400,4502398706,2910,2905,2910,2905,444
|
|
20250806,135300,4501108876,2900,2905,2905,2900,350
|
|
20250806,135200,4500092291,2900,2910,2910,2900,2027
|
|
20250806,135100,4494203736,2905,2910,2910,2905,1866
|
|
20250806,135000,4488776771,2905,2905,2915,2900,10899
|
|
20250806,134900,4457077906,2905,2905,2905,2905,614
|
|
20250806,134800,4455294236,2905,2910,2915,2905,1034
|
|
20250806,134700,4452288346,2905,2905,2905,2905,200
|
|
20250806,134600,4451707346,2905,2905,2905,2905,800
|
|
20250806,134500,4449383346,2910,2910,2910,2910,1103
|
|
20250806,134400,4446173616,2910,2910,2910,2910,1365
|
|
20250806,134300,4442201466,2910,2910,2910,2905,487
|
|
20250806,134200,4440786231,2910,2910,2910,2910,199
|
|
20250806,134100,4440207141,2905,2910,2910,2905,636
|
|
20250806,134000,4438359536,2910,2915,2915,2910,147
|
|
20250806,133900,4437931761,2910,2910,2910,2910,962
|
|
20250806,133800,4435132341,2905,2915,2915,2905,193
|
|
20250806,133700,4434570146,2915,2910,2915,2910,1021
|
|
20250806,133600,4431599031,2915,2915,2915,2910,806
|
|
20250806,133500,4429252516,2915,2910,2915,2910,1002
|
|
20250806,133400,4426336691,2910,2920,2920,2910,9823
|
|
20250806,133300,4397699101,2920,2920,2920,2915,514
|
|
20250806,133200,4396200731,2920,2920,2920,2915,224
|
|
20250806,133100,4395547451,2915,2915,2915,2915,185
|
|
20250806,133000,4395008176,2920,2920,2920,2920,933
|
|
20250806,132900,4392283816,2920,2920,2920,2920,11
|
|
20250806,132800,4392251696,2920,2920,2920,2920,200
|
|
20250806,132700,4391667696,2920,2920,2920,2920,410
|
|
20250806,132600,4390470496,2920,2915,2920,2915,1080
|
|
20250806,132500,4387321026,2915,2920,2920,2915,1449
|
|
20250806,132400,4383095381,2920,2920,2920,2915,351
|
|
20250806,132300,4382071336,2915,2915,2915,2915,666
|
|
20250806,132200,4380129946,2915,2920,2920,2915,339
|
|
20250806,132100,4379140071,2920,2920,2925,2920,1857
|
|
20250806,132000,4373716751,2925,2930,2930,2925,229
|
|
20250806,131900,4373046696,2935,2935,2935,2935,1
|
|
20250806,131800,4373043761,2925,2935,2935,2925,3498
|
|
20250806,131700,4362777141,2935,2935,2935,2925,485
|
|
20250806,131600,4361357286,2935,2935,2935,2930,2023
|
|
20250806,131500,4355420626,2935,2935,2935,2935,5
|
|
20250806,131400,4355405951,2935,2925,2935,2925,182
|
|
20250806,131300,4354871841,2940,2940,2940,2940,100
|
|
20250806,131200,4354577841,2940,2925,2940,2925,402
|
|
20250806,131100,4353401391,2940,2940,2940,2940,0
|
|
20250806,131000,4353401391,2940,2940,2940,2920,148
|
|
20250806,130900,4352966291,2940,2930,2940,2930,2214
|
|
20250806,130800,4346468521,2930,2930,2930,2920,3048
|
|
20250806,130700,4337543761,2930,2930,2930,2930,0
|
|
20250806,130600,4337543761,2930,2930,2930,2930,10
|
|
20250806,130500,4337514461,2930,2930,2930,2925,755
|
|
20250806,130400,4335304811,2915,2915,2915,2915,30
|
|
20250806,130300,4335217361,2935,2930,2935,2930,328
|
|
20250806,130200,4334256311,2915,2925,2925,2915,229
|
|
20250806,130100,4333588751,2925,2920,2925,2920,480
|
|
20250806,130000,4332184966,2915,2925,2925,2910,10707
|
|
20250806,125900,4300976731,2930,2930,2930,2930,0
|
|
20250806,125800,4300976731,2930,2925,2930,2925,214
|
|
20250806,125700,4300350156,2930,2925,2930,2920,2135
|
|
20250806,125600,4294104686,2920,2930,2930,2920,13544
|
|
20250806,125500,4254552331,2925,2925,2925,2925,973
|
|
20250806,125400,4251706306,2935,2935,2935,2935,2
|
|
20250806,125300,4251700436,2935,2925,2935,2925,925
|
|
20250806,125200,4248991941,2925,2935,2935,2925,1230
|
|
20250806,125100,4245389381,2940,2940,2940,2940,876
|
|
20250806,125000,4242813941,2945,2945,2945,2940,322
|
|
20250806,124900,4241866406,2940,2945,2945,2940,1101
|
|
20250806,124800,4238625461,2945,2955,2955,2945,1225
|
|
20250806,124700,4235012591,2955,2955,2960,2950,1686
|
|
20250806,124600,4230027466,2960,2955,2960,2955,2659
|
|
20250806,124500,4222165286,2955,2950,2955,2945,2727
|
|
20250806,124400,4214120586,2950,2945,2950,2945,5310
|
|
20250806,124300,4198473086,2945,2940,2945,2940,6718
|
|
20250806,124200,4178712166,2940,2935,2940,2930,2561
|
|
20250806,124100,4171189716,2935,2935,2935,2935,1
|
|
20250806,124000,4171186781,2940,2940,2940,2940,621
|
|
20250806,123900,4169361041,2940,2940,2940,2940,383
|
|
20250806,123800,4168235021,2935,2925,2935,2910,2120
|
|
20250806,123700,4162027066,2910,2915,2915,2910,421
|
|
20250806,123600,4160800501,2925,2925,2925,2925,0
|
|
20250806,123500,4160800501,2925,2915,2925,2910,8125
|
|
20250806,123400,4137076446,2915,2920,2920,2915,2015
|
|
20250806,123300,4131201321,2920,2920,2920,2920,0
|
|
20250806,123200,4131201321,2920,2930,2930,2920,21
|
|
20250806,123100,4131139991,2920,2920,2920,2920,939
|
|
20250806,123000,4128398111,2925,2930,2930,2925,1504
|
|
20250806,122900,4123991816,2930,2930,2930,2925,195
|
|
20250806,122800,4123420471,2930,2935,2935,2930,758
|
|
20250806,122700,4121198991,2935,2935,2935,2935,82
|
|
20250806,122600,4120958321,2935,2935,2935,2935,243
|
|
20250806,122500,4120245116,2935,2915,2935,2915,2685
|
|
20250806,122400,4112397071,2910,2910,2910,2910,0
|
|
20250806,122300,4112397071,2910,2910,2910,2910,1
|
|
20250806,122200,4112394161,2915,2915,2915,2915,2
|
|
20250806,122100,4112388331,2910,2910,2915,2910,6
|
|
20250806,122000,4112370866,2910,2905,2915,2905,103
|
|
20250806,121900,4112071631,2905,2912,2912,2905,1346
|
|
20250806,121800,4108158786,2905,2905,2910,2905,264
|
|
20250806,121700,4107391861,2905,2910,2910,2905,3461
|
|
20250806,121600,4097329826,2910,2910,2910,2905,5271
|
|
20250806,121500,4082013041,2910,2910,2915,2910,8
|
|
20250806,121400,4081989746,2915,2915,2920,2915,1057
|
|
20250806,121300,4078908576,2915,2920,2930,2915,116
|
|
20250806,121200,4078569771,2920,2920,2930,2910,3981
|
|
20250806,121100,4066931501,2910,2900,2920,2900,13754
|
|
20250806,121000,4026835106,2900,2905,2905,2900,432
|
|
20250806,120900,4025582071,2900,2910,2910,2900,1295
|
|
20250806,120800,4021823916,2910,2900,2910,2900,835
|
|
20250806,120700,4019399666,2905,2905,2910,2900,10170
|
|
20250806,120600,3989899331,2910,2905,2910,2905,899
|
|
20250806,120500,3987287731,2900,2902,2905,2900,2587
|
|
20250806,120400,3979779331,2905,2905,2905,2900,1882
|
|
20250806,120300,3974312351,2905,2905,2905,2905,10
|
|
20250806,120200,3974283301,2905,2910,2910,2905,23
|
|
20250806,120100,3974216456,2905,2905,2905,2900,1697
|
|
20250806,120000,3969289171,2905,2905,2910,2900,2098
|
|
20250806,115900,3963194481,2905,2900,2905,2900,4894
|
|
20250806,115800,3948977921,2900,2910,2910,2900,3524
|
|
20250806,115700,3938740246,2905,2910,2910,2900,2124
|
|
20250806,115600,3932569931,2907,2900,2907,2900,870
|
|
20250806,115500,3930046566,2905,2910,2915,2905,22408
|
|
20250806,115400,3864906276,2910,2910,2910,2910,2358
|
|
20250806,115300,3858044496,2915,2915,2920,2915,1182
|
|
20250806,115200,3854598931,2915,2920,2920,2915,2
|
|
20250806,115100,3854593096,2920,2915,2920,2915,725
|
|
20250806,115000,3852479526,2915,2910,2920,2910,663
|
|
20250806,114900,3850546886,2915,2920,2920,2915,2502
|
|
20250806,114800,3843251851,2920,2925,2925,2915,23
|
|
20250806,114700,3843184591,2915,2915,2915,2915,2685
|
|
20250806,114600,3835357816,2915,2920,2920,2915,942
|
|
20250806,114500,3832611541,2920,2925,2925,2920,453
|
|
20250806,114400,3831288451,2920,2935,2935,2920,7596
|
|
20250806,114300,3809107351,2935,2935,2935,2935,10
|
|
20250806,114200,3809078001,2935,2925,2935,2925,5639
|
|
20250806,114100,3792583916,2940,2940,2945,2915,27785
|
|
20250806,114000,3711165896,2940,2940,2940,2940,103
|
|
20250806,113900,3710863076,2945,2930,2945,2930,3059
|
|
20250806,113800,3701866946,2930,2930,2930,2920,5644
|
|
20250806,113700,3685386411,2925,2925,2925,2925,53
|
|
20250806,113600,3685231386,2930,2930,2935,2920,2194
|
|
20250806,113500,3678815486,2930,2930,2930,2925,667
|
|
20250806,113400,3676864271,2930,2925,2930,2925,678
|
|
20250806,113300,3674880891,2930,2925,2930,2925,403
|
|
20250806,113200,3673701361,2935,2925,2935,2925,353
|
|
20250806,113100,3672668826,2935,2930,2935,2930,1288
|
|
20250806,113000,3668892386,2930,2925,2930,2925,1496
|
|
20250806,112900,3664516581,2925,2930,2930,2925,1399
|
|
20250806,112800,3660418396,2930,2935,2935,2930,6454
|
|
20250806,112700,3641504991,2935,2930,2940,2930,473
|
|
20250806,112600,3640117786,2940,2940,2940,2940,707
|
|
20250806,112500,3638039206,2940,2935,2940,2930,690
|
|
20250806,112400,3636014516,2945,2945,2950,2940,3120
|
|
20250806,112300,3626836336,2945,2950,2950,2945,108
|
|
20250806,112200,3626517871,2945,2945,2950,2945,896
|
|
20250806,112100,3623877881,2940,2940,2940,2940,153
|
|
20250806,112000,3623428061,2940,2940,2940,2940,501
|
|
20250806,111900,3621955121,2935,2935,2940,2935,492
|
|
20250806,111800,3620510346,2935,2935,2935,2935,539
|
|
20250806,111700,3618928381,2930,2922,2930,2920,2373
|
|
20250806,111600,3611982106,2920,2925,2925,2920,146
|
|
20250806,111500,3611555423,2925,2920,2925,2920,833
|
|
20250806,111400,3609119843,2925,2920,2925,2920,828
|
|
20250806,111300,3606702078,2920,2920,2920,2915,2905
|
|
20250806,111200,3598223373,2925,2920,2940,2920,8371
|
|
20250806,111100,3573699198,2920,2925,2930,2920,8807
|
|
20250806,111000,3547981473,2925,2930,2930,2925,6526
|
|
20250806,110900,3528867818,2940,2935,2940,2935,71
|
|
20250806,110800,3528659408,2940,2935,2940,2930,1978
|
|
20250806,110700,3522858803,2940,2940,2940,2925,43
|
|
20250806,110600,3522732533,2925,2935,2935,2925,1250
|
|
20250806,110500,3519067783,2935,2930,2935,2930,39
|
|
20250806,110400,3518953353,2925,2925,2925,2925,899
|
|
20250806,110300,3516323778,2925,2925,2925,2925,1192
|
|
20250806,110200,3512837178,2920,2925,2925,2920,657
|
|
20250806,110100,3510918208,2920,2920,2920,2915,309
|
|
20250806,110000,3510015933,2915,2920,2925,2915,5407
|
|
20250806,105900,3494228558,2920,2920,2920,2920,389
|
|
20250806,105800,3493092678,2915,2920,2920,2915,10762
|
|
20250806,105700,3461703418,2915,2915,2920,2915,1856
|
|
20250806,105600,3456293108,2920,2925,2925,2920,2182
|
|
20250806,105500,3449921538,2910,2920,2940,2910,1990
|
|
20250806,105400,3444104383,2925,2945,2945,2915,10006
|
|
20250806,105300,3414850788,2940,2935,2945,2930,4714
|
|
20250806,105200,3400980938,2930,2940,2945,2930,1311
|
|
20250806,105100,3397138008,2950,2935,2950,2930,2556
|
|
20250806,105000,3389640373,2940,2930,2970,2930,2457
|
|
20250806,104900,3382436478,2930,2920,2970,2910,7552
|
|
20250806,104800,3360263223,2920,2925,2927,2920,9758
|
|
20250806,104700,3331761791,2925,2925,2925,2920,510
|
|
20250806,104600,3330271074,2925,2925,2925,2920,5338
|
|
20250806,104500,3314660869,2920,2925,2930,2920,13138
|
|
20250806,104400,3276186434,2930,2935,2940,2930,9960
|
|
20250806,104300,3246992914,2935,2930,2940,2930,4192
|
|
20250806,104200,3234700539,2935,2950,2950,2935,5515
|
|
20250806,104100,3218490804,2950,2940,2950,2940,5419
|
|
20250806,104000,3202553729,2945,2955,2960,2940,28411
|
|
20250806,103900,3118799379,2960,2960,2960,2955,5749
|
|
20250806,103800,3101797334,2970,2960,2970,2955,4071
|
|
20250806,103700,3089752959,2960,2975,2975,2955,38218
|
|
20250806,103600,2976634649,2975,2975,2980,2975,3982
|
|
20250806,103500,2964787939,2975,2985,2985,2975,1727
|
|
20250806,103400,2959641807,2990,2985,2990,2985,1014
|
|
20250806,103300,2956614667,2990,2985,2990,2985,453
|
|
20250806,103200,2955261182,2990,2995,2995,2990,1197
|
|
20250806,103100,2951679977,3000,3005,3005,3000,818
|
|
20250806,103000,2949225327,3010,3010,3015,3005,2660
|
|
20250806,102900,2941227077,3010,3015,3020,3010,2434
|
|
20250806,102800,2933893547,3015,3035,3040,3015,7111
|
|
20250806,102700,2912374302,3035,3020,3040,3010,8605
|
|
20250806,102600,2886420732,3020,3015,3030,3015,734
|
|
20250806,102500,2884200667,3030,3020,3055,3020,30190
|
|
20250806,102400,2792475877,3020,2980,3020,2975,17683
|
|
20250806,102300,2739395742,2985,2970,2995,2965,18819
|
|
20250806,102200,2683428857,2975,2975,2980,2975,2312
|
|
20250806,102100,2676546677,2975,2985,2985,2975,4175
|
|
20250806,102000,2664126012,2975,2980,2985,2975,850
|
|
20250806,101900,2661591512,2990,2990,2990,2990,2706
|
|
20250806,101800,2653500572,2990,2990,2990,2980,469
|
|
20250806,101700,2652098322,2990,2980,2990,2970,809
|
|
20250806,101600,2649688747,2995,2975,2995,2975,7622
|
|
20250806,101500,2626965507,2970,2985,2985,2965,12979
|
|
20250806,101400,2588379857,2985,2985,2985,2965,15408
|
|
20250806,101300,2542488807,2985,3000,3000,2970,10813
|
|
20250806,101200,2510328187,3000,2990,3000,2990,7527
|
|
20250806,101100,2487755222,2990,2975,2990,2975,4455
|
|
20250806,101000,2474450797,2975,2975,2975,2970,1827
|
|
20250806,100900,2469017677,2980,2975,2980,2975,572
|
|
20250806,100800,2467313417,2980,2970,2980,2970,3058
|
|
20250806,100700,2458206512,2970,2970,2975,2970,217
|
|
20250806,100600,2457562017,2970,2965,2970,2965,877
|
|
20250806,100500,2454960862,2960,2965,2965,2960,231
|
|
20250806,100400,2454276597,2960,2965,2965,2960,5557
|
|
20250806,100300,2437827292,2960,2970,2970,2960,5827
|
|
20250806,100200,2420550982,2970,2970,2970,2965,6437
|
|
20250806,100100,2401465072,2970,2975,2975,2960,11723
|
|
20250806,100000,2366692582,2980,2970,2980,2970,620
|
|
20250806,095900,2364851162,2970,2970,2975,2970,3293
|
|
20250806,095800,2355066762,2970,2970,2970,2965,4207
|
|
20250806,095700,2342577637,2970,2970,2975,2970,844
|
|
20250806,095600,2340069597,2975,2970,2975,2970,1514
|
|
20250806,095500,2335572962,2970,2975,2975,2970,1884
|
|
20250806,095400,2329977462,2975,2970,2975,2965,970
|
|
20250806,095300,2327100627,2965,2965,2975,2965,4528
|
|
20250806,095200,2313665042,2970,2965,2970,2965,2376
|
|
20250806,095100,2306614922,2970,2985,2985,2970,5768
|
|
20250806,095000,2289483797,2985,2970,2995,2965,9824
|
|
20250806,094900,2260248222,2975,2975,2990,2970,7236
|
|
20250806,094800,2238705172,2990,2980,2990,2970,1651
|
|
20250806,094700,2233784122,2985,2970,2985,2970,345
|
|
20250806,094600,2232758552,2965,2965,2970,2965,5360
|
|
20250806,094500,2216850327,2960,2965,2965,2960,10937
|
|
20250806,094400,2184423412,2965,2975,2980,2960,16472
|
|
20250806,094300,2135514520,2980,2985,2985,2975,2093
|
|
20250806,094200,2129284390,2985,2985,2985,2985,1521
|
|
20250806,094100,2124744205,2990,2990,2990,2970,7446
|
|
20250806,094000,2102513680,2995,3000,3000,2995,3148
|
|
20250806,093900,2093082660,3000,2995,3015,2995,7064
|
|
20250806,093800,2071894690,2990,2990,2990,2985,3420
|
|
20250806,093700,2061671390,2990,2975,2990,2965,5336
|
|
20250806,093600,2045781002,2970,2975,2975,2965,6236
|
|
20250806,093500,2027271542,2975,2980,2990,2965,4727
|
|
20250806,093400,2013246207,2990,2990,2990,2980,677
|
|
20250806,093300,2011226142,2990,2960,2990,2960,6580
|
|
20250806,093200,1991662992,2960,2965,2965,2955,4179
|
|
20250806,093100,1979298452,2960,2960,2965,2950,15606
|
|
20250806,093000,1933206667,2960,2990,2990,2960,45282
|
|
20250806,092900,1798663892,2980,2985,2990,2980,7694
|
|
20250806,092800,1775714382,2985,2975,2995,2975,4365
|
|
20250806,092700,1762693837,2975,2995,2995,2970,16748
|
|
20250806,092600,1712721937,2995,2985,2995,2980,2584
|
|
20250806,092500,1704998647,2985,2975,2985,2970,7134
|
|
20250806,092400,1683764967,2975,3020,3020,2970,57186
|
|
20250806,092300,1512285357,3015,3030,3035,3010,17230
|
|
20250806,092200,1460251567,3030,3055,3055,3030,1649
|
|
20250806,092100,1455244947,3045,3040,3060,3040,8996
|
|
20250806,092000,1427795137,3035,3020,3035,3020,5843
|
|
20250806,091900,1410130807,3025,3040,3040,3025,1399
|
|
20250806,091800,1405897347,3040,3015,3045,3015,5974
|
|
20250806,091700,1387821357,3015,3045,3060,3015,28234
|
|
20250806,091600,1302132382,3045,3035,3070,3035,10015
|
|
20250806,091500,1271561417,3035,3060,3070,3030,23172
|
|
20250806,091400,1200833737,3060,3090,3090,3060,15661
|
|
20250806,091300,1152605607,3080,3085,3115,3080,30047
|
|
20250806,091200,1059450107,3085,3100,3100,3075,13135
|
|
20250806,091100,1018789942,3100,3100,3105,3080,12624
|
|
20250806,091000,979821097,3100,3115,3115,3075,48308
|
|
20250806,090900,830319152,3115,3075,3120,3070,59291
|
|
20250806,090800,646728357,3075,3075,3085,3070,13854
|
|
20250806,090700,604100402,3075,3030,3085,3025,37982
|
|
20250806,090600,487987687,3040,3010,3040,3000,19844
|
|
20250806,090500,428096017,3005,3000,3010,3000,8394
|
|
20250806,090400,402876487,3000,3025,3040,3000,31056
|
|
20250806,090300,309136747,3045,3055,3055,3025,22963
|
|
20250806,090200,239104127,3055,3040,3055,3025,36047
|
|
20250806,090100,129607225,3040,3015,3045,3000,26704
|
|
20250806,090000,48703245,3020,2970,3025,2970,15739
|