674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,201100,727089061,3985,3985,3985,3985,8371
|
|
20250806,201000,727089061,3985,3985,3985,3985,0
|
|
20250806,200900,727089061,3985,3985,3985,3985,0
|
|
20250806,200800,727089061,3985,3985,3985,3985,0
|
|
20250806,200700,727089061,3985,3985,3985,3985,0
|
|
20250806,200600,727089061,3985,3985,3985,3985,0
|
|
20250806,200500,727089061,3985,3985,3985,3985,0
|
|
20250806,200400,727089061,3985,3985,3985,3985,0
|
|
20250806,200300,727089061,3985,3985,3985,3985,0
|
|
20250806,200200,727089061,3985,3985,3985,3985,0
|
|
20250806,200100,727089061,3985,3985,3985,3985,0
|
|
20250806,200000,727089061,3985,3985,3985,3985,0
|
|
20250806,195900,727089061,3985,3985,3985,3985,0
|
|
20250806,195800,727089061,3985,3985,3985,3985,0
|
|
20250806,195700,727089061,3985,3985,3985,3985,0
|
|
20250806,195600,727089061,3985,3985,3985,3985,0
|
|
20250806,195500,727089061,3985,3985,3985,3985,0
|
|
20250806,195400,727089061,3985,3985,3985,3985,0
|
|
20250806,195300,727089061,3985,3985,3985,3985,0
|
|
20250806,195200,727089061,3985,3985,3985,3985,0
|
|
20250806,195100,727089061,3985,3985,3985,3985,0
|
|
20250806,195000,727089061,3985,3985,3985,3985,0
|
|
20250806,194900,727089061,3985,3985,3985,3985,0
|
|
20250806,194800,727089061,3985,3985,3985,3985,0
|
|
20250806,194700,727089061,3985,3985,3985,3985,0
|
|
20250806,194600,727089061,3985,3985,3985,3985,0
|
|
20250806,194500,727089061,3985,3985,3985,3985,0
|
|
20250806,194400,727089061,3985,3985,3985,3985,0
|
|
20250806,194300,727089061,3985,3985,3985,3985,0
|
|
20250806,194200,727089061,3985,3985,3985,3985,0
|
|
20250806,194100,727089061,3985,3985,3985,3985,8371
|
|
20250806,194000,727089061,3985,3985,3985,3985,0
|
|
20250806,193900,727089061,3985,3985,3985,3985,0
|
|
20250806,193800,727089061,3985,3985,3985,3985,0
|
|
20250806,193700,727089061,3985,3985,3985,3985,0
|
|
20250806,193600,727089061,3985,3985,3985,3985,0
|
|
20250806,193500,727089061,3985,3985,3985,3985,0
|
|
20250806,193400,727089061,3985,3985,3985,3985,0
|
|
20250806,193300,727089061,3985,3985,3985,3985,0
|
|
20250806,193200,727089061,3985,3985,3985,3985,0
|
|
20250806,193100,727089061,3985,3985,3985,3985,0
|
|
20250806,193000,727089061,3985,3985,3985,3985,0
|
|
20250806,192900,727089061,3985,3985,3985,3985,0
|
|
20250806,192800,727089061,3985,3985,3985,3985,0
|
|
20250806,192700,727089061,3985,3985,3985,3985,0
|
|
20250806,192600,727089061,3985,3985,3985,3985,0
|
|
20250806,192500,727089061,3985,3985,3985,3985,0
|
|
20250806,192400,727089061,3985,3985,3985,3985,0
|
|
20250806,192300,727089061,3985,3985,3985,3985,0
|
|
20250806,192200,727089061,3985,3985,3985,3985,0
|
|
20250806,192100,727089061,3985,3985,3985,3985,0
|
|
20250806,192000,727089061,3985,3985,3985,3985,0
|
|
20250806,191900,727089061,3985,3985,3985,3985,0
|
|
20250806,191800,727089061,3985,3985,3985,3985,0
|
|
20250806,191700,727089061,3985,3985,3985,3985,0
|
|
20250806,191600,727089061,3985,3985,3985,3985,0
|
|
20250806,191500,727089061,3985,3985,3985,3985,0
|
|
20250806,191400,727089061,3985,3985,3985,3985,0
|
|
20250806,191300,727089061,3985,3985,3985,3985,0
|
|
20250806,191200,727089061,3985,3985,3985,3985,0
|
|
20250806,191100,727089061,3985,3985,3985,3985,8371
|
|
20250806,191000,727089061,3985,3985,3985,3985,0
|
|
20250806,190900,727089061,3985,3985,3985,3985,0
|
|
20250806,190800,727089061,3985,3985,3985,3985,0
|
|
20250806,190700,727089061,3985,3985,3985,3985,0
|
|
20250806,190600,727089061,3985,3985,3985,3985,0
|
|
20250806,190500,727089061,3985,3985,3985,3985,0
|
|
20250806,190400,727089061,3985,3985,3985,3985,0
|
|
20250806,190300,727089061,3985,3985,3985,3985,0
|
|
20250806,190200,727089061,3985,3985,3985,3985,0
|
|
20250806,190100,727089061,3985,3985,3985,3985,0
|
|
20250806,190000,727089061,3985,3985,3985,3985,0
|
|
20250806,185900,727089061,3985,3985,3985,3985,0
|
|
20250806,185800,727089061,3985,3985,3985,3985,0
|
|
20250806,185700,727089061,3985,3985,3985,3985,0
|
|
20250806,185600,727089061,3985,3985,3985,3985,0
|
|
20250806,185500,727089061,3985,3985,3985,3985,0
|
|
20250806,185400,727089061,3985,3985,3985,3985,0
|
|
20250806,185300,727089061,3985,3985,3985,3985,0
|
|
20250806,185200,727089061,3985,3985,3985,3985,0
|
|
20250806,185100,727089061,3985,3985,3985,3985,0
|
|
20250806,185000,727089061,3985,3985,3985,3985,0
|
|
20250806,184900,727089061,3985,3985,3985,3985,0
|
|
20250806,184800,727089061,3985,3985,3985,3985,0
|
|
20250806,184700,727089061,3985,3985,3985,3985,0
|
|
20250806,184600,727089061,3985,3985,3985,3985,0
|
|
20250806,184500,727089061,3985,3985,3985,3985,0
|
|
20250806,184400,727089061,3985,3985,3985,3985,0
|
|
20250806,184300,727089061,3985,3985,3985,3985,0
|
|
20250806,184200,727089061,3985,3985,3985,3985,0
|
|
20250806,184100,727089061,3985,3985,3985,3985,8371
|
|
20250806,184000,727089061,3985,3985,3985,3985,0
|
|
20250806,183900,727089061,3985,3985,3985,3985,0
|
|
20250806,183800,727089061,3985,3985,3985,3985,0
|
|
20250806,183700,727089061,3985,3985,3985,3985,0
|
|
20250806,183600,727089061,3985,3985,3985,3985,0
|
|
20250806,183500,727089061,3985,3985,3985,3985,0
|
|
20250806,183400,727089061,3985,3985,3985,3985,0
|
|
20250806,183300,727089061,3985,3985,3985,3985,0
|
|
20250806,183200,727089061,3985,3985,3985,3985,0
|
|
20250806,183100,727089061,3985,3985,3985,3985,0
|
|
20250806,183000,727089061,3985,3985,3985,3985,0
|
|
20250806,182900,727089061,3985,3985,3985,3985,0
|
|
20250806,182800,727089061,3985,3985,3985,3985,0
|
|
20250806,182700,727089061,3985,3985,3985,3985,0
|
|
20250806,182600,727089061,3985,3985,3985,3985,0
|
|
20250806,182500,727089061,3985,3985,3985,3985,0
|
|
20250806,182400,727089061,3985,3985,3985,3985,0
|
|
20250806,182300,727089061,3985,3985,3985,3985,0
|
|
20250806,182200,727089061,3985,3985,3985,3985,0
|
|
20250806,182100,727089061,3985,3985,3985,3985,0
|
|
20250806,182000,727089061,3985,3985,3985,3985,0
|
|
20250806,181900,727089061,3985,3985,3985,3985,0
|
|
20250806,181800,727089061,3985,3985,3985,3985,0
|
|
20250806,181700,727089061,3985,3985,3985,3985,0
|
|
20250806,181600,727089061,3985,3985,3985,3985,0
|
|
20250806,181500,727089061,3985,3985,3985,3985,0
|
|
20250806,181400,727089061,3985,3985,3985,3985,0
|
|
20250806,181300,727089061,3985,3985,3985,3985,0
|
|
20250806,181200,727089061,3985,3985,3985,3985,0
|
|
20250806,181100,727089061,3985,3985,3985,3985,8371
|
|
20250806,181000,727089061,3985,3985,3985,3985,0
|
|
20250806,180900,727089061,3985,3985,3985,3985,0
|
|
20250806,180800,727089061,3985,3985,3985,3985,0
|
|
20250806,180700,727089061,3985,3985,3985,3985,0
|
|
20250806,180600,727089061,3985,3985,3985,3985,0
|
|
20250806,180500,727089061,3985,3985,3985,3985,0
|
|
20250806,180400,727089061,3985,3985,3985,3985,0
|
|
20250806,180300,727089061,3985,3985,3985,3985,0
|
|
20250806,180200,727089061,3985,3985,3985,3985,0
|
|
20250806,180100,727089061,3985,3985,3985,3985,0
|
|
20250806,180000,727089061,3985,3985,3985,3985,0
|
|
20250806,175900,727089061,3985,3985,3985,3985,0
|
|
20250806,175800,727089061,3985,3985,3985,3985,0
|
|
20250806,175700,727089061,3985,3985,3985,3985,0
|
|
20250806,175600,727089061,3985,3985,3985,3985,0
|
|
20250806,175500,727089061,3985,3985,3985,3985,0
|
|
20250806,175400,727089061,3985,3985,3985,3985,0
|
|
20250806,175300,727089061,3985,3985,3985,3985,0
|
|
20250806,175200,727089061,3985,3985,3985,3985,0
|
|
20250806,175100,727089061,3985,3985,3985,3985,0
|
|
20250806,175000,727089061,3985,3985,3985,3985,0
|
|
20250806,174900,727089061,3985,3985,3985,3985,0
|
|
20250806,174800,727089061,3985,3985,3985,3985,0
|
|
20250806,174700,727089061,3985,3985,3985,3985,0
|
|
20250806,174600,727089061,3985,3985,3985,3985,0
|
|
20250806,174500,727089061,3985,3985,3985,3985,0
|
|
20250806,174400,727089061,3985,3985,3985,3985,0
|
|
20250806,174300,727089061,3985,3985,3985,3985,0
|
|
20250806,174200,727089061,3985,3985,3985,3985,0
|
|
20250806,174100,727089061,3985,3985,3985,3985,8371
|
|
20250806,174000,727089061,3985,3985,3985,3985,0
|
|
20250806,173900,727089061,3985,3985,3985,3985,0
|
|
20250806,173800,727089061,3985,3985,3985,3985,0
|
|
20250806,173700,727089061,3985,3985,3985,3985,0
|
|
20250806,173600,727089061,3985,3985,3985,3985,0
|
|
20250806,173500,727089061,3985,3985,3985,3985,0
|
|
20250806,173400,727089061,3985,3985,3985,3985,0
|
|
20250806,173300,727089061,3985,3985,3985,3985,0
|
|
20250806,173200,727089061,3985,3985,3985,3985,0
|
|
20250806,173100,727089061,3985,3985,3985,3985,0
|
|
20250806,173000,727089061,3985,3985,3985,3985,0
|
|
20250806,172900,727089061,3985,3985,3985,3985,0
|
|
20250806,172800,727089061,3985,3985,3985,3985,0
|
|
20250806,172700,727089061,3985,3985,3985,3985,0
|
|
20250806,172600,727089061,3985,3985,3985,3985,0
|
|
20250806,172500,727089061,3985,3985,3985,3985,0
|
|
20250806,172400,727089061,3985,3985,3985,3985,0
|
|
20250806,172300,727089061,3985,3985,3985,3985,0
|
|
20250806,172200,727089061,3985,3985,3985,3985,0
|
|
20250806,172100,727089061,3985,3985,3985,3985,0
|
|
20250806,172000,727089061,3985,3985,3985,3985,0
|
|
20250806,171900,727089061,3985,3985,3985,3985,0
|
|
20250806,171800,727089061,3985,3985,3985,3985,0
|
|
20250806,171700,727089061,3985,3985,3985,3985,0
|
|
20250806,171600,727089061,3985,3985,3985,3985,0
|
|
20250806,171500,727089061,3985,3985,3985,3985,0
|
|
20250806,171400,727089061,3985,3985,3985,3985,0
|
|
20250806,171300,727089061,3985,3985,3985,3985,0
|
|
20250806,171200,727089061,3985,3985,3985,3985,0
|
|
20250806,171100,727089061,3985,3985,3985,3985,8371
|
|
20250806,171000,727089061,3985,3985,3985,3985,0
|
|
20250806,170900,727089061,3985,3985,3985,3985,0
|
|
20250806,170800,727089061,3985,3985,3985,3985,0
|
|
20250806,170700,727089061,3985,3985,3985,3985,0
|
|
20250806,170600,727089061,3985,3985,3985,3985,0
|
|
20250806,170500,727089061,3985,3985,3985,3985,0
|
|
20250806,170400,727089061,3985,3985,3985,3985,0
|
|
20250806,170300,727089061,3985,3985,3985,3985,0
|
|
20250806,170200,727089061,3985,3985,3985,3985,0
|
|
20250806,170100,727089061,3985,3985,3985,3985,0
|
|
20250806,170000,727089061,3985,3985,3985,3985,0
|
|
20250806,165900,727089061,3985,3985,3985,3985,0
|
|
20250806,165800,727089061,3985,3985,3985,3985,0
|
|
20250806,165700,727089061,3985,3985,3985,3985,0
|
|
20250806,165600,727089061,3985,3985,3985,3985,0
|
|
20250806,165500,727089061,3985,3985,3985,3985,0
|
|
20250806,165400,727089061,3985,3985,3985,3985,0
|
|
20250806,165300,727089061,3985,3985,3985,3985,0
|
|
20250806,165200,727089061,3985,3985,3985,3985,0
|
|
20250806,165100,727089061,3985,3985,3985,3985,0
|
|
20250806,165000,727089061,3985,3985,3985,3985,0
|
|
20250806,164900,727089061,3985,3985,3985,3985,0
|
|
20250806,164800,727089061,3985,3985,3985,3985,0
|
|
20250806,164700,727089061,3985,3985,3985,3985,0
|
|
20250806,164600,727089061,3985,3985,3985,3985,0
|
|
20250806,164500,727089061,3985,3985,3985,3985,0
|
|
20250806,164400,727089061,3985,3985,3985,3985,0
|
|
20250806,164300,727089061,3985,3985,3985,3985,0
|
|
20250806,164200,727089061,3985,3985,3985,3985,0
|
|
20250806,164100,727089061,3985,3985,3985,3985,8371
|
|
20250806,164000,727089061,3985,3985,3985,3985,0
|
|
20250806,163900,727089061,3985,3985,3985,3985,0
|
|
20250806,163800,727089061,3985,3985,3985,3985,0
|
|
20250806,163700,727089061,3985,3985,3985,3985,0
|
|
20250806,163600,727089061,3985,3985,3985,3985,0
|
|
20250806,163500,727089061,3985,3985,3985,3985,0
|
|
20250806,163400,727089061,3985,3985,3985,3985,0
|
|
20250806,163300,727089061,3985,3985,3985,3985,0
|
|
20250806,163200,727089061,3985,3985,3985,3985,0
|
|
20250806,163100,727089061,3985,3985,3985,3985,0
|
|
20250806,163000,727089061,3985,3985,3985,3985,0
|
|
20250806,162900,727089061,3985,3985,3985,3985,0
|
|
20250806,162800,727089061,3985,3985,3985,3985,0
|
|
20250806,162700,727089061,3985,3985,3985,3985,0
|
|
20250806,162600,727089061,3985,3985,3985,3985,0
|
|
20250806,162500,727089061,3985,3985,3985,3985,0
|
|
20250806,162400,727089061,3985,3985,3985,3985,0
|
|
20250806,162300,727089061,3985,3985,3985,3985,0
|
|
20250806,162200,727089061,3985,3985,3985,3985,0
|
|
20250806,162100,727089061,3985,3985,3985,3985,0
|
|
20250806,162000,727089061,3985,3985,3985,3985,0
|
|
20250806,161900,727089061,3985,3985,3985,3985,0
|
|
20250806,161800,727089061,3985,3985,3985,3985,0
|
|
20250806,161700,727089061,3985,3985,3985,3985,0
|
|
20250806,161600,727089061,3985,3985,3985,3985,0
|
|
20250806,161500,727089061,3985,3985,3985,3985,0
|
|
20250806,161400,727089061,3985,3985,3985,3985,0
|
|
20250806,161300,727089061,3985,3985,3985,3985,0
|
|
20250806,161200,727089061,3985,3985,3985,3985,0
|
|
20250806,161100,727089061,3985,3985,3985,3985,8371
|
|
20250806,161000,727089061,3985,3985,3985,3985,0
|
|
20250806,160900,727089061,3985,3985,3985,3985,0
|
|
20250806,160800,727089061,3985,3985,3985,3985,0
|
|
20250806,160700,727089061,3985,3985,3985,3985,0
|
|
20250806,160600,727089061,3985,3985,3985,3985,0
|
|
20250806,160500,727089061,3985,3985,3985,3985,0
|
|
20250806,160400,727089061,3985,3985,3985,3985,0
|
|
20250806,160300,727089061,3985,3985,3985,3985,0
|
|
20250806,160200,727089061,3985,3985,3985,3985,0
|
|
20250806,160100,727089061,3985,3985,3985,3985,0
|
|
20250806,160000,727089061,3985,3985,3985,3985,0
|
|
20250806,155900,727089061,3985,3985,3985,3985,0
|
|
20250806,155800,727089061,3985,3985,3985,3985,0
|
|
20250806,155700,727089061,3985,3985,3985,3985,0
|
|
20250806,155600,727089061,3985,3985,3985,3985,0
|
|
20250806,155500,727089061,3985,3985,3985,3985,0
|
|
20250806,155400,727089061,3985,3985,3985,3985,0
|
|
20250806,155300,727089061,3985,3985,3985,3985,0
|
|
20250806,155200,727089061,3985,3985,3985,3985,0
|
|
20250806,155100,727089061,3985,3985,3985,3985,0
|
|
20250806,155000,727089061,3985,3985,3985,3985,0
|
|
20250806,154900,727089061,3985,3985,3985,3985,0
|
|
20250806,154800,727089061,3985,3985,3985,3985,0
|
|
20250806,154700,727089061,3985,3985,3985,3985,0
|
|
20250806,154600,727089061,3985,3985,3985,3985,0
|
|
20250806,154500,727089061,3985,3985,3985,3985,0
|
|
20250806,154400,727089061,3985,3985,3985,3985,0
|
|
20250806,154300,727089061,3985,3985,3985,3985,0
|
|
20250806,154200,727089061,3985,3985,3985,3985,0
|
|
20250806,154100,727089061,3985,3985,3985,3985,8371
|
|
20250806,154000,727089061,3985,3985,3985,3985,0
|
|
20250806,153900,727089061,3985,3985,3985,3985,0
|
|
20250806,153800,727089061,3985,3985,3985,3985,0
|
|
20250806,153700,727089061,3985,3985,3985,3985,0
|
|
20250806,153600,727089061,3985,3985,3985,3985,0
|
|
20250806,153500,727089061,3985,3985,3985,3985,0
|
|
20250806,153400,727089061,3985,3985,3985,3985,0
|
|
20250806,153300,727089061,3985,3985,3985,3985,0
|
|
20250806,153200,727089061,3985,3985,3985,3985,0
|
|
20250806,153100,727089061,3985,3985,3985,3985,0
|
|
20250806,153000,727089061,3985,3985,3985,3985,8371
|
|
20250806,152900,693730626,3975,3975,3975,3975,0
|
|
20250806,152800,693730626,3975,3975,3975,3975,0
|
|
20250806,152700,693730626,3975,3975,3975,3975,0
|
|
20250806,152600,693730626,3975,3975,3975,3975,0
|
|
20250806,152500,693730626,3975,3975,3975,3975,0
|
|
20250806,152400,693730626,3975,3975,3975,3975,0
|
|
20250806,152300,693730626,3975,3975,3975,3975,0
|
|
20250806,152200,693730626,3975,3975,3975,3975,0
|
|
20250806,152100,693730626,3975,3975,3975,3975,0
|
|
20250806,152000,693730626,3975,3975,3975,3975,0
|
|
20250806,151900,693730626,3975,3985,3990,3975,866
|
|
20250806,151800,690282686,3985,3990,3990,3985,50
|
|
20250806,151700,690083386,3980,3980,3980,3980,460
|
|
20250806,151600,688252586,3980,3980,3980,3980,1147
|
|
20250806,151500,683687526,3980,3985,3985,3980,425
|
|
20250806,151400,681993906,3985,3985,3985,3980,2090
|
|
20250806,151300,673667861,3985,3990,3990,3985,228
|
|
20250806,151200,672758231,3990,3990,3990,3990,0
|
|
20250806,151100,672758231,3990,3990,3990,3987,343
|
|
20250806,151000,671389664,3990,3990,3990,3990,156
|
|
20250806,150900,670767224,3990,3985,3990,3985,16
|
|
20250806,150800,670703459,3990,3990,3990,3990,205
|
|
20250806,150700,669885509,3985,3985,3985,3985,14
|
|
20250806,150600,669829719,3990,3995,3995,3990,233
|
|
20250806,150500,668898909,3995,3985,3995,3985,5040
|
|
20250806,150400,648804394,3980,3980,3980,3980,3
|
|
20250806,150300,648792454,3980,3980,3980,3980,0
|
|
20250806,150200,648792454,3980,3980,3980,3980,0
|
|
20250806,150100,648792454,3980,3980,3980,3980,0
|
|
20250806,150000,648792454,3980,3980,3980,3980,0
|
|
20250806,145900,648792454,3980,3980,3980,3980,0
|
|
20250806,145800,648792454,3980,3985,3985,3980,2330
|
|
20250806,145700,639517804,3985,3990,3990,3985,582
|
|
20250806,145600,637198479,3995,3985,3995,3985,618
|
|
20250806,145500,634732659,3980,3980,3980,3980,1
|
|
20250806,145400,634728679,3985,3985,3985,3985,0
|
|
20250806,145300,634728679,3985,3985,3985,3985,637
|
|
20250806,145200,632190234,3985,3985,3985,3985,0
|
|
20250806,145100,632190234,3985,3990,3990,3985,199
|
|
20250806,145000,631397039,3990,3980,3990,3977,2365
|
|
20250806,144900,621974012,3980,3980,3985,3980,9
|
|
20250806,144800,621938167,3985,3980,3985,3980,12
|
|
20250806,144700,621890357,3975,3975,3975,3975,0
|
|
20250806,144600,621890357,3975,3975,3975,3975,0
|
|
20250806,144500,621890357,3975,3975,3975,3975,0
|
|
20250806,144400,621890357,3975,3980,3985,3975,225
|
|
20250806,144300,620994807,3980,3980,3980,3980,1000
|
|
20250806,144200,617014807,3975,3975,3975,3975,100
|
|
20250806,144100,616617307,3975,3975,3975,3975,0
|
|
20250806,144000,616617307,3975,3980,3980,3975,107
|
|
20250806,143900,616191472,3980,3980,3980,3980,0
|
|
20250806,143800,616191472,3980,3980,3980,3980,32
|
|
20250806,143700,616064112,3980,3975,3980,3975,226
|
|
20250806,143600,615165632,3975,3975,3975,3975,70
|
|
20250806,143500,614887382,3975,3975,3975,3975,1
|
|
20250806,143400,614883407,3975,3975,3975,3970,577
|
|
20250806,143300,612589917,3985,3985,3985,3985,0
|
|
20250806,143200,612589917,3985,3985,3985,3985,0
|
|
20250806,143100,612589917,3985,3980,3985,3975,1543
|
|
20250806,143000,606448777,3980,3980,3980,3980,111
|
|
20250806,142900,606006997,3980,3980,3980,3980,0
|
|
20250806,142800,606006997,3980,3980,3980,3980,4
|
|
20250806,142700,605991077,3980,3980,3980,3980,0
|
|
20250806,142600,605991077,3980,3980,3980,3980,76
|
|
20250806,142500,605688597,3980,3980,3980,3980,0
|
|
20250806,142400,605688597,3980,3980,3980,3980,37
|
|
20250806,142300,605541337,3985,3985,3985,3985,23
|
|
20250806,142200,605449682,3970,3970,3970,3970,0
|
|
20250806,142100,605449682,3970,3970,3970,3970,0
|
|
20250806,142000,605449682,3970,3970,3970,3970,0
|
|
20250806,141900,605449682,3970,3970,3970,3970,0
|
|
20250806,141800,605449682,3970,3970,3970,3970,0
|
|
20250806,141700,605449682,3970,3970,3970,3970,0
|
|
20250806,141600,605449682,3970,3970,3970,3970,23
|
|
20250806,141500,605358372,3970,3970,3970,3970,1000
|
|
20250806,141400,601388372,3970,3970,3970,3970,5
|
|
20250806,141300,601368522,3990,3990,3990,3990,1
|
|
20250806,141200,601364532,3970,3985,3985,3970,322
|
|
20250806,141100,600084947,3985,3985,3990,3985,278
|
|
20250806,141000,598976092,3975,3970,3975,3970,1627
|
|
20250806,140900,592508837,3975,3975,3975,3975,129
|
|
20250806,140800,591996062,3975,3975,3975,3970,288
|
|
20250806,140700,590851397,3970,3975,3975,3970,173
|
|
20250806,140600,590164537,3975,3970,3975,3970,1439
|
|
20250806,140500,584450527,3965,3960,3965,3960,407
|
|
20250806,140400,582838787,3960,3960,3960,3960,1
|
|
20250806,140300,582834827,3960,3960,3960,3960,1
|
|
20250806,140200,582830867,3965,3965,3965,3965,30
|
|
20250806,140100,582711917,3965,3965,3965,3965,40
|
|
20250806,140000,582553317,3960,3960,3960,3960,10
|
|
20250806,135900,582513717,3960,3965,3965,3950,10413
|
|
20250806,135800,541341397,3965,3965,3965,3965,0
|
|
20250806,135700,541341397,3965,3965,3965,3965,100
|
|
20250806,135600,540944897,3965,3965,3965,3965,100
|
|
20250806,135500,540548397,3960,3960,3960,3960,1362
|
|
20250806,135400,535154877,3960,3960,3960,3960,0
|
|
20250806,135300,535154877,3960,3960,3960,3960,0
|
|
20250806,135200,535154877,3960,3965,3970,3960,3003
|
|
20250806,135100,523254147,3970,3970,3970,3970,123
|
|
20250806,135000,522765837,3970,3970,3970,3970,264
|
|
20250806,134900,521717757,3970,3970,3970,3970,2
|
|
20250806,134800,521709817,3975,3975,3975,3975,1
|
|
20250806,134700,521705842,3965,3965,3965,3965,0
|
|
20250806,134600,521705842,3965,3965,3975,3965,652
|
|
20250806,134500,519119902,3965,3975,3975,3965,2854
|
|
20250806,134400,507796722,3975,3970,3975,3970,524
|
|
20250806,134300,505715937,3970,3970,3970,3970,0
|
|
20250806,134200,505715937,3970,3970,3970,3970,0
|
|
20250806,134100,505715937,3970,3970,3970,3970,516
|
|
20250806,134000,503667417,3970,3975,3975,3970,255
|
|
20250806,133900,502655042,3975,3975,3975,3975,5
|
|
20250806,133800,502635167,3970,3970,3970,3970,174
|
|
20250806,133700,501944387,3970,3975,3975,3970,448
|
|
20250806,133600,500165792,3975,3975,3975,3975,20
|
|
20250806,133500,500086292,3975,3975,3975,3975,203
|
|
20250806,133400,499279367,3975,3975,3975,3975,349
|
|
20250806,133300,497892092,3975,3975,3975,3975,73
|
|
20250806,133200,497601917,3980,3980,3980,3980,0
|
|
20250806,133100,497601917,3980,3980,3980,3980,0
|
|
20250806,133000,497601917,3980,3980,3980,3980,1
|
|
20250806,132900,497597937,3975,3975,3975,3975,39
|
|
20250806,132800,497442912,3975,3975,3975,3975,1
|
|
20250806,132700,497438937,3970,3975,3975,3970,47
|
|
20250806,132600,497252297,3975,3975,3975,3975,10
|
|
20250806,132500,497212547,3975,3975,3975,3975,20
|
|
20250806,132400,497133047,3975,3975,3975,3975,0
|
|
20250806,132300,497133047,3975,3975,3975,3970,2351
|
|
20250806,132200,487798957,3975,3975,3975,3975,3
|
|
20250806,132100,487787032,3975,3975,3975,3975,2
|
|
20250806,132000,487779082,3970,3970,3970,3970,800
|
|
20250806,131900,484603082,3970,3970,3970,3970,0
|
|
20250806,131800,484603082,3970,3970,3980,3970,2112
|
|
20250806,131700,476218432,3970,3975,3975,3970,504
|
|
20250806,131600,474215057,3975,3975,3975,3975,0
|
|
20250806,131500,474215057,3975,3975,3975,3975,51
|
|
20250806,131400,474012332,3980,3980,3980,3980,0
|
|
20250806,131300,474012332,3980,3980,3980,3980,137
|
|
20250806,131200,473467072,3975,3975,3975,3975,0
|
|
20250806,131100,473467072,3975,3975,3975,3975,51
|
|
20250806,131000,473264347,3970,3980,3985,3970,648
|
|
20250806,130900,470690667,3975,3975,3975,3975,1
|
|
20250806,130800,470686692,3975,3980,3980,3975,552
|
|
20250806,130700,468492467,3980,3980,3980,3980,52
|
|
20250806,130600,468285507,3980,3975,3980,3975,2305
|
|
20250806,130500,459123122,3975,3975,3975,3975,101
|
|
20250806,130400,458721647,3975,3975,3975,3975,96
|
|
20250806,130300,458340047,3975,3975,3975,3970,104
|
|
20250806,130200,457927137,3970,3985,3985,3970,3367
|
|
20250806,130100,444553367,3985,3985,3985,3985,45
|
|
20250806,130000,444374042,3985,3985,3985,3985,1
|
|
20250806,125900,444370057,3980,3980,3980,3980,0
|
|
20250806,125800,444370057,3980,3980,3980,3980,1
|
|
20250806,125700,444366077,3980,3980,3980,3980,0
|
|
20250806,125600,444366077,3980,3980,3980,3980,0
|
|
20250806,125500,444366077,3980,3975,3980,3975,3982
|
|
20250806,125400,428537622,3975,3975,3975,3975,80
|
|
20250806,125300,428219622,3980,3985,3985,3980,1672
|
|
20250806,125200,421564557,3985,3985,3985,3985,5
|
|
20250806,125100,421544632,3980,3980,3980,3980,626
|
|
20250806,125000,419053152,3980,3980,3980,3980,129
|
|
20250806,124900,418539732,3980,3980,3980,3980,1006
|
|
20250806,124800,414535852,3980,3980,3980,3980,43
|
|
20250806,124700,414364712,3980,3980,3980,3980,213
|
|
20250806,124600,413516972,3975,3975,3980,3975,37
|
|
20250806,124500,413369892,3980,3990,3995,3980,2713
|
|
20250806,124400,402566932,3985,3985,3985,3985,0
|
|
20250806,124300,402566932,3985,3985,3985,3985,331
|
|
20250806,124200,401247897,3990,3990,3990,3990,1
|
|
20250806,124100,401243907,3980,3980,3980,3980,0
|
|
20250806,124000,401243907,3980,3980,3980,3980,29
|
|
20250806,123900,401128487,3980,3980,3980,3980,1022
|
|
20250806,123800,397060927,3995,3995,3995,3995,0
|
|
20250806,123700,397060927,3995,3995,3995,3995,0
|
|
20250806,123600,397060927,3995,3995,3995,3995,0
|
|
20250806,123500,397060927,3995,3990,3995,3990,235
|
|
20250806,123400,396122617,3980,3980,3980,3980,0
|
|
20250806,123300,396122617,3980,3980,3980,3980,105
|
|
20250806,123200,395704717,3985,3985,3985,3985,59
|
|
20250806,123100,395469602,3985,3985,3985,3985,0
|
|
20250806,123000,395469602,3985,3985,3985,3985,0
|
|
20250806,122900,395469602,3985,3985,3985,3985,206
|
|
20250806,122800,394648692,3980,3985,3985,3980,265
|
|
20250806,122700,393593457,3980,3980,3980,3980,0
|
|
20250806,122600,393593457,3980,3980,3980,3980,335
|
|
20250806,122500,392260157,3985,3985,3985,3985,0
|
|
20250806,122400,392260157,3985,3980,3985,3980,520
|
|
20250806,122300,390188037,3980,3980,3980,3980,100
|
|
20250806,122200,389790037,3980,3980,3980,3980,97
|
|
20250806,122100,389403977,3980,3980,3980,3980,15
|
|
20250806,122000,389344277,3980,3980,3980,3980,0
|
|
20250806,121900,389344277,3980,3980,3980,3980,0
|
|
20250806,121800,389344277,3980,3980,3980,3980,101
|
|
20250806,121700,388942297,3985,3985,3985,3985,0
|
|
20250806,121600,388942297,3985,3980,3985,3975,108
|
|
20250806,121500,388512727,3980,3980,3980,3980,94
|
|
20250806,121400,388138607,3980,3980,3980,3980,30
|
|
20250806,121300,388019207,3980,3980,3980,3980,8
|
|
20250806,121200,387987367,3985,3985,3985,3985,0
|
|
20250806,121100,387987367,3985,3985,3985,3985,0
|
|
20250806,121000,387987367,3985,3985,3985,3985,148
|
|
20250806,120900,387397587,3985,3985,3985,3985,1
|
|
20250806,120800,387393602,3985,3985,3985,3985,0
|
|
20250806,120700,387393602,3985,3985,3985,3985,0
|
|
20250806,120600,387393602,3985,3985,3985,3985,5
|
|
20250806,120500,387373677,3975,3985,3985,3975,27
|
|
20250806,120400,387266272,3980,3980,3980,3980,280
|
|
20250806,120300,386151872,3980,3980,3980,3980,690
|
|
20250806,120200,383405672,3990,3990,3990,3990,0
|
|
20250806,120100,383405672,3990,3990,3990,3990,3
|
|
20250806,120000,383393702,3985,3980,3985,3980,178
|
|
20250806,115900,382684892,3980,3980,3980,3980,213
|
|
20250806,115800,381837152,3975,3975,3975,3975,1
|
|
20250806,115700,381833177,3975,3975,3975,3975,26
|
|
20250806,115600,381729827,3975,3990,3990,3975,14
|
|
20250806,115500,381674027,3970,3970,3970,3970,1
|
|
20250806,115400,381670057,3975,3990,3990,3975,7578
|
|
20250806,115300,351514992,3990,3985,3990,3980,96
|
|
20250806,115200,351132332,3985,3985,3985,3985,51
|
|
20250806,115100,350929097,3985,3985,3985,3985,36
|
|
20250806,115000,350785637,3985,3985,3985,3985,545
|
|
20250806,114900,348613812,3990,3990,3990,3990,5
|
|
20250806,114800,348593862,3990,3990,3990,3990,6
|
|
20250806,114700,348569922,3985,3985,3985,3985,0
|
|
20250806,114600,348569922,3985,3985,3985,3985,31
|
|
20250806,114500,348446387,3990,3990,3990,3990,192
|
|
20250806,114400,347680307,3990,3990,3990,3990,10
|
|
20250806,114300,347640407,3985,3980,3990,3980,505
|
|
20250806,114200,345629222,3985,3985,3985,3985,0
|
|
20250806,114100,345629222,3985,3985,3985,3985,54
|
|
20250806,114000,345414032,3985,3990,3990,3985,1100
|
|
20250806,113900,341028032,3990,3990,3990,3990,25
|
|
20250806,113800,340928282,3985,3995,3995,3985,4000
|
|
20250806,113700,324974067,3995,3995,3995,3995,0
|
|
20250806,113600,324974067,3995,4005,4005,3995,1605
|
|
20250806,113500,318562072,3995,3995,3995,3995,0
|
|
20250806,113400,318562072,3995,3995,3995,3995,200
|
|
20250806,113300,317763072,4000,4000,4000,4000,0
|
|
20250806,113200,317763072,4000,4000,4000,4000,0
|
|
20250806,113100,317763072,4000,4000,4000,4000,0
|
|
20250806,113000,317763072,4000,4005,4005,4000,486
|
|
20250806,112900,315816662,4005,4005,4005,4005,0
|
|
20250806,112800,315816662,4005,4000,4005,4000,3
|
|
20250806,112700,315804657,4000,4000,4000,4000,0
|
|
20250806,112600,315804657,4000,4000,4000,4000,4
|
|
20250806,112500,315788657,4000,4000,4000,4000,1591
|
|
20250806,112400,309424657,4000,4000,4000,4000,0
|
|
20250806,112300,309424657,4000,4005,4005,4000,1058
|
|
20250806,112200,305187407,4010,4010,4010,4010,0
|
|
20250806,112100,305187407,4010,4010,4010,4010,0
|
|
20250806,112000,305187407,4010,4010,4010,4010,0
|
|
20250806,111900,305187407,4010,4010,4010,4010,150
|
|
20250806,111800,304585907,4005,4010,4010,4005,69
|
|
20250806,111700,304309507,4015,4010,4015,4010,770
|
|
20250806,111600,301221762,4015,4015,4015,4015,1
|
|
20250806,111500,301217747,4015,4015,4015,4015,0
|
|
20250806,111400,301217747,4015,4015,4015,4015,0
|
|
20250806,111300,301217747,4015,4015,4015,4015,1
|
|
20250806,111200,301213732,4015,4015,4015,4015,0
|
|
20250806,111100,301213732,4015,4015,4015,4015,51
|
|
20250806,111000,301008967,4015,4015,4015,4015,35
|
|
20250806,110900,300868442,4015,4015,4015,4015,0
|
|
20250806,110800,300868442,4015,4015,4015,4015,2
|
|
20250806,110700,300860412,4015,4015,4015,4015,1
|
|
20250806,110600,300856397,4010,4010,4010,4010,200
|
|
20250806,110500,300054397,4010,4010,4010,4010,100
|
|
20250806,110400,299653397,4010,4010,4010,4010,62
|
|
20250806,110300,299404777,4010,4010,4010,4010,100
|
|
20250806,110200,299003777,4010,4015,4015,4010,3
|
|
20250806,110100,298991737,4015,4015,4015,4015,300
|
|
20250806,110000,297787237,4015,4015,4015,4015,1364
|
|
20250806,105900,292310777,4015,4015,4015,4015,0
|
|
20250806,105800,292310777,4015,4015,4015,4015,0
|
|
20250806,105700,292310777,4015,4020,4020,4015,380
|
|
20250806,105600,290784477,4020,4020,4020,4020,0
|
|
20250806,105500,290784477,4020,4020,4020,4020,0
|
|
20250806,105400,290784477,4020,4020,4020,4020,1400
|
|
20250806,105300,285156477,4010,4010,4010,4010,232
|
|
20250806,105200,284226157,4010,4010,4010,4010,0
|
|
20250806,105100,284226157,4010,4010,4010,4010,182
|
|
20250806,105000,283496337,4010,4010,4010,4010,146
|
|
20250806,104900,282910877,4005,4005,4005,4005,2
|
|
20250806,104800,282902867,4005,4005,4005,4005,1
|
|
20250806,104700,282898862,4005,4005,4005,4005,359
|
|
20250806,104600,281461067,4005,4005,4005,4005,10
|
|
20250806,104500,281421017,4005,4005,4005,4005,140
|
|
20250806,104400,280860317,4005,4005,4005,4005,22
|
|
20250806,104300,280772207,4005,4005,4005,4005,272
|
|
20250806,104200,279682847,4010,4010,4010,4010,10
|
|
20250806,104100,279642747,4005,4005,4005,4005,884
|
|
20250806,104000,276102327,4010,4010,4010,4010,270
|
|
20250806,103900,275019627,4010,4010,4010,4010,0
|
|
20250806,103800,275019627,4010,4010,4010,4010,20
|
|
20250806,103700,274939427,4005,4005,4005,4005,0
|
|
20250806,103600,274939427,4005,4020,4030,4005,4423
|
|
20250806,103500,257189782,4020,4030,4030,4020,1242
|
|
20250806,103400,252189472,4030,4025,4030,4025,913
|
|
20250806,103300,248514557,4020,4025,4025,4020,119
|
|
20250806,103200,248036132,4025,4025,4025,4025,1
|
|
20250806,103100,248032107,4020,4020,4020,4020,0
|
|
20250806,103000,248032107,4020,4020,4020,4020,0
|
|
20250806,102900,248032107,4020,4020,4020,4020,2
|
|
20250806,102800,248024067,4025,4025,4025,4025,0
|
|
20250806,102700,248024067,4025,4025,4025,4025,0
|
|
20250806,102600,248024067,4025,4025,4025,4025,101
|
|
20250806,102500,247617542,4025,4025,4025,4025,79
|
|
20250806,102400,247299567,4025,4025,4025,4025,0
|
|
20250806,102300,247299567,4025,4025,4025,4025,1
|
|
20250806,102200,247295542,4025,4025,4025,4025,1
|
|
20250806,102100,247291517,4025,4025,4025,4025,147
|
|
20250806,102000,246699842,4015,4015,4015,4015,500
|
|
20250806,101900,244692342,4025,4020,4025,4015,113
|
|
20250806,101800,244237622,4020,4020,4020,4020,105
|
|
20250806,101700,243815522,4015,4015,4015,4015,100
|
|
20250806,101600,243414022,4015,4015,4025,4015,35
|
|
20250806,101500,243273487,4015,4015,4025,4015,1021
|
|
20250806,101400,239166852,4025,4020,4025,4020,18
|
|
20250806,101300,239094452,4020,4020,4025,4020,597
|
|
20250806,101200,236693027,4025,4020,4025,4010,115
|
|
20250806,101100,236230732,4020,4020,4020,4015,41
|
|
20250806,101000,236065932,4020,4015,4020,4015,180
|
|
20250806,100900,235342402,4010,4010,4010,4010,76
|
|
20250806,100800,235037642,4010,4005,4010,4005,8
|
|
20250806,100700,235005597,4010,4010,4010,4010,34
|
|
20250806,100600,234869257,4010,4010,4010,4010,5
|
|
20250806,100500,234849207,4010,4010,4010,4010,60
|
|
20250806,100400,234608607,4010,4010,4010,4010,837
|
|
20250806,100300,231252237,4010,4015,4015,4010,1008
|
|
20250806,100200,227207617,4020,4020,4020,4020,50
|
|
20250806,100100,227006617,4020,4020,4020,4020,90
|
|
20250806,100000,226644817,4020,4020,4020,4015,810
|
|
20250806,095900,223391867,4020,4025,4025,4020,2
|
|
20250806,095800,223383822,4025,4022,4025,4020,511
|
|
20250806,095700,221329533,4025,4025,4025,4025,185
|
|
20250806,095600,220584908,4025,4025,4025,4025,236
|
|
20250806,095500,219635008,4030,4030,4035,4025,297
|
|
20250806,095400,218438833,4030,4030,4035,4030,1252
|
|
20250806,095300,213393153,4030,4025,4030,4025,243
|
|
20250806,095200,212414728,4020,4020,4020,4020,5
|
|
20250806,095100,212394628,4020,4015,4020,4015,3257
|
|
20250806,095000,199303858,4020,4020,4020,4020,70
|
|
20250806,094900,199022458,4015,4020,4020,4015,246
|
|
20250806,094800,198034263,4015,4015,4015,4000,679
|
|
20250806,094700,195308153,4010,4010,4010,4010,828
|
|
20250806,094600,191987873,4010,4010,4010,4010,250
|
|
20250806,094500,190985373,4015,4010,4015,4010,896
|
|
20250806,094400,187392293,3995,3995,4000,3995,1587
|
|
20250806,094300,181052098,3995,3995,3995,3995,53
|
|
20250806,094200,180840363,4000,4005,4005,3995,3820
|
|
20250806,094100,165563483,4010,4010,4010,4010,10
|
|
20250806,094000,165523383,4015,4015,4015,4015,10
|
|
20250806,093900,165483233,4015,3995,4015,3995,776
|
|
20250806,093800,162372963,3990,3990,3990,3990,562
|
|
20250806,093700,160130583,3995,3995,3995,3990,513
|
|
20250806,093600,158083473,3995,4000,4000,3995,261
|
|
20250806,093500,157040773,4000,4000,4000,4000,373
|
|
20250806,093400,155548773,4010,3995,4010,3995,444
|
|
20250806,093300,153774863,3995,4000,4000,3995,656
|
|
20250806,093200,151151638,4000,4000,4000,4000,99
|
|
20250806,093100,150755638,4000,3985,4000,3985,1379
|
|
20250806,093000,145258408,3985,3990,3990,3980,164
|
|
20250806,092900,144604823,3980,3980,3985,3980,414
|
|
20250806,092800,142956083,3980,3980,3980,3980,11
|
|
20250806,092700,142912303,3975,3990,3990,3975,4390
|
|
20250806,092600,125434258,3990,3990,3990,3985,700
|
|
20250806,092500,122641263,3990,3995,3995,3990,498
|
|
20250806,092400,120654213,4015,4015,4015,4015,0
|
|
20250806,092300,120654213,4015,3995,4015,3995,1045
|
|
20250806,092200,116479178,3995,3990,3995,3985,714
|
|
20250806,092100,113629828,3985,3980,3985,3980,233
|
|
20250806,092000,112701588,3980,3980,3980,3980,353
|
|
20250806,091900,111296648,3980,3980,3980,3975,9
|
|
20250806,091800,111260838,3975,3975,3975,3970,1910
|
|
20250806,091700,103676343,3975,3975,3975,3975,6
|
|
20250806,091600,103652493,3975,3975,3975,3975,146
|
|
20250806,091500,103072143,3975,3970,3975,3970,207
|
|
20250806,091400,102249388,3970,3980,3980,3965,4866
|
|
20250806,091300,82924353,3985,3987,3987,3985,1452
|
|
20250806,091200,77138131,3985,3985,3985,3985,605
|
|
20250806,091100,74727206,3990,3980,3990,3980,130
|
|
20250806,091000,74208785,3980,3980,3985,3975,239
|
|
20250806,090900,73258215,3980,3970,3995,3970,1288
|
|
20250806,090800,68119585,3970,3995,3995,3965,6052
|
|
20250806,090700,44061580,3995,4000,4000,3995,450
|
|
20250806,090600,42262945,4010,4005,4040,4005,833
|
|
20250806,090500,38917210,4005,3990,4005,3990,1703
|
|
20250806,090400,32107755,3985,3980,3995,3980,22
|
|
20250806,090300,32020160,3980,3980,3990,3970,1585
|
|
20250806,090200,25720030,3990,3980,3990,3980,2724
|
|
20250806,090100,14857970,3980,3965,3980,3965,434
|
|
20250806,090000,13132055,3990,3970,3990,3970,3223
|