699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,203600,975164115,13540,13540,13540,13540,654
|
|
20250806,203500,975164115,13540,13540,13540,13540,0
|
|
20250806,203400,975164115,13540,13540,13540,13540,0
|
|
20250806,203300,975164115,13540,13540,13540,13540,0
|
|
20250806,203200,975164115,13540,13540,13540,13540,0
|
|
20250806,203100,975164115,13540,13540,13540,13540,0
|
|
20250806,203000,975164115,13540,13540,13540,13540,0
|
|
20250806,202900,975164115,13540,13540,13540,13540,0
|
|
20250806,202800,975164115,13540,13540,13540,13540,0
|
|
20250806,202700,975164115,13540,13540,13540,13540,0
|
|
20250806,202600,975164115,13540,13540,13540,13540,0
|
|
20250806,202500,975164115,13540,13540,13540,13540,0
|
|
20250806,202400,975164115,13540,13540,13540,13540,0
|
|
20250806,202300,975164115,13540,13540,13540,13540,0
|
|
20250806,202200,975164115,13540,13540,13540,13540,0
|
|
20250806,202100,975164115,13540,13540,13540,13540,0
|
|
20250806,202000,975164115,13540,13540,13540,13540,0
|
|
20250806,201900,975164115,13540,13540,13540,13540,0
|
|
20250806,201800,975164115,13540,13540,13540,13540,0
|
|
20250806,201700,975164115,13540,13540,13540,13540,0
|
|
20250806,201600,975164115,13540,13540,13540,13540,0
|
|
20250806,201500,975164115,13540,13540,13540,13540,0
|
|
20250806,201400,975164115,13540,13540,13540,13540,0
|
|
20250806,201300,975164115,13540,13540,13540,13540,0
|
|
20250806,201200,975164115,13540,13540,13540,13540,0
|
|
20250806,201100,975164115,13540,13540,13540,13540,0
|
|
20250806,201000,975164115,13540,13540,13540,13540,0
|
|
20250806,200900,975164115,13540,13540,13540,13540,0
|
|
20250806,200800,975164115,13540,13540,13540,13540,0
|
|
20250806,200700,975164115,13540,13540,13540,13540,0
|
|
20250806,200600,975164115,13540,13540,13540,13540,654
|
|
20250806,200500,975164115,13540,13540,13540,13540,0
|
|
20250806,200400,975164115,13540,13540,13540,13540,0
|
|
20250806,200300,975164115,13540,13540,13540,13540,0
|
|
20250806,200200,975164115,13540,13540,13540,13540,0
|
|
20250806,200100,975164115,13540,13540,13540,13540,0
|
|
20250806,200000,975164115,13540,13540,13540,13540,0
|
|
20250806,195900,975164115,13540,13540,13540,13540,0
|
|
20250806,195800,975164115,13540,13540,13540,13540,0
|
|
20250806,195700,975164115,13540,13540,13540,13540,0
|
|
20250806,195600,975164115,13540,13540,13540,13540,0
|
|
20250806,195500,975164115,13540,13540,13540,13540,0
|
|
20250806,195400,975164115,13540,13540,13540,13540,0
|
|
20250806,195300,975164115,13540,13540,13540,13540,0
|
|
20250806,195200,975164115,13540,13540,13540,13540,0
|
|
20250806,195100,975164115,13540,13540,13540,13540,0
|
|
20250806,195000,975164115,13540,13540,13540,13540,0
|
|
20250806,194900,975164115,13540,13540,13540,13540,0
|
|
20250806,194800,975164115,13540,13540,13540,13540,0
|
|
20250806,194700,975164115,13540,13540,13540,13540,0
|
|
20250806,194600,975164115,13540,13540,13540,13540,0
|
|
20250806,194500,975164115,13540,13540,13540,13540,0
|
|
20250806,194400,975164115,13540,13540,13540,13540,0
|
|
20250806,194300,975164115,13540,13540,13540,13540,0
|
|
20250806,194200,975164115,13540,13540,13540,13540,0
|
|
20250806,194100,975164115,13540,13540,13540,13540,0
|
|
20250806,194000,975164115,13540,13540,13540,13540,0
|
|
20250806,193900,975164115,13540,13540,13540,13540,0
|
|
20250806,193800,975164115,13540,13540,13540,13540,0
|
|
20250806,193700,975164115,13540,13540,13540,13540,0
|
|
20250806,193600,975164115,13540,13540,13540,13540,654
|
|
20250806,193500,975164115,13540,13540,13540,13540,0
|
|
20250806,193400,975164115,13540,13540,13540,13540,0
|
|
20250806,193300,975164115,13540,13540,13540,13540,0
|
|
20250806,193200,975164115,13540,13540,13540,13540,0
|
|
20250806,193100,975164115,13540,13540,13540,13540,0
|
|
20250806,193000,975164115,13540,13540,13540,13540,0
|
|
20250806,192900,975164115,13540,13540,13540,13540,0
|
|
20250806,192800,975164115,13540,13540,13540,13540,0
|
|
20250806,192700,975164115,13540,13540,13540,13540,0
|
|
20250806,192600,975164115,13540,13540,13540,13540,0
|
|
20250806,192500,975164115,13540,13540,13540,13540,0
|
|
20250806,192400,975164115,13540,13540,13540,13540,0
|
|
20250806,192300,975164115,13540,13540,13540,13540,0
|
|
20250806,192200,975164115,13540,13540,13540,13540,0
|
|
20250806,192100,975164115,13540,13540,13540,13540,0
|
|
20250806,192000,975164115,13540,13540,13540,13540,0
|
|
20250806,191900,975164115,13540,13540,13540,13540,0
|
|
20250806,191800,975164115,13540,13540,13540,13540,0
|
|
20250806,191700,975164115,13540,13540,13540,13540,0
|
|
20250806,191600,975164115,13540,13540,13540,13540,0
|
|
20250806,191500,975164115,13540,13540,13540,13540,0
|
|
20250806,191400,975164115,13540,13540,13540,13540,0
|
|
20250806,191300,975164115,13540,13540,13540,13540,0
|
|
20250806,191200,975164115,13540,13540,13540,13540,0
|
|
20250806,191100,975164115,13540,13540,13540,13540,0
|
|
20250806,191000,975164115,13540,13540,13540,13540,0
|
|
20250806,190900,975164115,13540,13540,13540,13540,0
|
|
20250806,190800,975164115,13540,13540,13540,13540,0
|
|
20250806,190700,975164115,13540,13540,13540,13540,0
|
|
20250806,190600,975164115,13540,13540,13540,13540,654
|
|
20250806,190500,975164115,13540,13540,13540,13540,0
|
|
20250806,190400,975164115,13540,13540,13540,13540,0
|
|
20250806,190300,975164115,13540,13540,13540,13540,0
|
|
20250806,190200,975164115,13540,13540,13540,13540,0
|
|
20250806,190100,975164115,13540,13540,13540,13540,0
|
|
20250806,190000,975164115,13540,13540,13540,13540,0
|
|
20250806,185900,975164115,13540,13540,13540,13540,0
|
|
20250806,185800,975164115,13540,13540,13540,13540,0
|
|
20250806,185700,975164115,13540,13540,13540,13540,0
|
|
20250806,185600,975164115,13540,13540,13540,13540,0
|
|
20250806,185500,975164115,13540,13540,13540,13540,0
|
|
20250806,185400,975164115,13540,13540,13540,13540,0
|
|
20250806,185300,975164115,13540,13540,13540,13540,0
|
|
20250806,185200,975164115,13540,13540,13540,13540,0
|
|
20250806,185100,975164115,13540,13540,13540,13540,0
|
|
20250806,185000,975164115,13540,13540,13540,13540,0
|
|
20250806,184900,975164115,13540,13540,13540,13540,0
|
|
20250806,184800,975164115,13540,13540,13540,13540,0
|
|
20250806,184700,975164115,13540,13540,13540,13540,0
|
|
20250806,184600,975164115,13540,13540,13540,13540,0
|
|
20250806,184500,975164115,13540,13540,13540,13540,0
|
|
20250806,184400,975164115,13540,13540,13540,13540,0
|
|
20250806,184300,975164115,13540,13540,13540,13540,0
|
|
20250806,184200,975164115,13540,13540,13540,13540,0
|
|
20250806,184100,975164115,13540,13540,13540,13540,0
|
|
20250806,184000,975164115,13540,13540,13540,13540,0
|
|
20250806,183900,975164115,13540,13540,13540,13540,0
|
|
20250806,183800,975164115,13540,13540,13540,13540,0
|
|
20250806,183700,975164115,13540,13540,13540,13540,0
|
|
20250806,183600,975164115,13540,13540,13540,13540,654
|
|
20250806,183500,975164115,13540,13540,13540,13540,0
|
|
20250806,183400,975164115,13540,13540,13540,13540,0
|
|
20250806,183300,975164115,13540,13540,13540,13540,0
|
|
20250806,183200,975164115,13540,13540,13540,13540,0
|
|
20250806,183100,975164115,13540,13540,13540,13540,0
|
|
20250806,183000,975164115,13540,13540,13540,13540,0
|
|
20250806,182900,975164115,13540,13540,13540,13540,0
|
|
20250806,182800,975164115,13540,13540,13540,13540,0
|
|
20250806,182700,975164115,13540,13540,13540,13540,0
|
|
20250806,182600,975164115,13540,13540,13540,13540,0
|
|
20250806,182500,975164115,13540,13540,13540,13540,0
|
|
20250806,182400,975164115,13540,13540,13540,13540,0
|
|
20250806,182300,975164115,13540,13540,13540,13540,0
|
|
20250806,182200,975164115,13540,13540,13540,13540,0
|
|
20250806,182100,975164115,13540,13540,13540,13540,0
|
|
20250806,182000,975164115,13540,13540,13540,13540,0
|
|
20250806,181900,975164115,13540,13540,13540,13540,0
|
|
20250806,181800,975164115,13540,13540,13540,13540,0
|
|
20250806,181700,975164115,13540,13540,13540,13540,0
|
|
20250806,181600,975164115,13540,13540,13540,13540,0
|
|
20250806,181500,975164115,13540,13540,13540,13540,0
|
|
20250806,181400,975164115,13540,13540,13540,13540,0
|
|
20250806,181300,975164115,13540,13540,13540,13540,0
|
|
20250806,181200,975164115,13540,13540,13540,13540,0
|
|
20250806,181100,975164115,13540,13540,13540,13540,0
|
|
20250806,181000,975164115,13540,13540,13540,13540,0
|
|
20250806,180900,975164115,13540,13540,13540,13540,0
|
|
20250806,180800,975164115,13540,13540,13540,13540,0
|
|
20250806,180700,975164115,13540,13540,13540,13540,0
|
|
20250806,180600,975164115,13540,13540,13540,13540,654
|
|
20250806,180500,975164115,13540,13540,13540,13540,0
|
|
20250806,180400,975164115,13540,13540,13540,13540,0
|
|
20250806,180300,975164115,13540,13540,13540,13540,0
|
|
20250806,180200,975164115,13540,13540,13540,13540,0
|
|
20250806,180100,975164115,13540,13540,13540,13540,0
|
|
20250806,180000,975164115,13540,13540,13540,13540,0
|
|
20250806,175900,975164115,13540,13540,13540,13540,0
|
|
20250806,175800,975164115,13540,13540,13540,13540,0
|
|
20250806,175700,975164115,13540,13540,13540,13540,0
|
|
20250806,175600,975164115,13540,13540,13540,13540,0
|
|
20250806,175500,975164115,13540,13540,13540,13540,0
|
|
20250806,175400,975164115,13540,13540,13540,13540,0
|
|
20250806,175300,975164115,13540,13540,13540,13540,0
|
|
20250806,175200,975164115,13540,13540,13540,13540,0
|
|
20250806,175100,975164115,13540,13540,13540,13540,0
|
|
20250806,175000,975164115,13540,13540,13540,13540,0
|
|
20250806,174900,975164115,13540,13540,13540,13540,0
|
|
20250806,174800,975164115,13540,13540,13540,13540,0
|
|
20250806,174700,975164115,13540,13540,13540,13540,0
|
|
20250806,174600,975164115,13540,13540,13540,13540,0
|
|
20250806,174500,975164115,13540,13540,13540,13540,0
|
|
20250806,174400,975164115,13540,13540,13540,13540,0
|
|
20250806,174300,975164115,13540,13540,13540,13540,0
|
|
20250806,174200,975164115,13540,13540,13540,13540,0
|
|
20250806,174100,975164115,13540,13540,13540,13540,0
|
|
20250806,174000,975164115,13540,13540,13540,13540,0
|
|
20250806,173900,975164115,13540,13540,13540,13540,0
|
|
20250806,173800,975164115,13540,13540,13540,13540,0
|
|
20250806,173700,975164115,13540,13540,13540,13540,0
|
|
20250806,173600,975164115,13540,13540,13540,13540,654
|
|
20250806,173500,975164115,13540,13540,13540,13540,0
|
|
20250806,173400,975164115,13540,13540,13540,13540,0
|
|
20250806,173300,975164115,13540,13540,13540,13540,0
|
|
20250806,173200,975164115,13540,13540,13540,13540,0
|
|
20250806,173100,975164115,13540,13540,13540,13540,0
|
|
20250806,173000,975164115,13540,13540,13540,13540,0
|
|
20250806,172900,975164115,13540,13540,13540,13540,0
|
|
20250806,172800,975164115,13540,13540,13540,13540,0
|
|
20250806,172700,975164115,13540,13540,13540,13540,0
|
|
20250806,172600,975164115,13540,13540,13540,13540,0
|
|
20250806,172500,975164115,13540,13540,13540,13540,0
|
|
20250806,172400,975164115,13540,13540,13540,13540,0
|
|
20250806,172300,975164115,13540,13540,13540,13540,0
|
|
20250806,172200,975164115,13540,13540,13540,13540,0
|
|
20250806,172100,975164115,13540,13540,13540,13540,0
|
|
20250806,172000,975164115,13540,13540,13540,13540,0
|
|
20250806,171900,975164115,13540,13540,13540,13540,0
|
|
20250806,171800,975164115,13540,13540,13540,13540,0
|
|
20250806,171700,975164115,13540,13540,13540,13540,0
|
|
20250806,171600,975164115,13540,13540,13540,13540,0
|
|
20250806,171500,975164115,13540,13540,13540,13540,0
|
|
20250806,171400,975164115,13540,13540,13540,13540,0
|
|
20250806,171300,975164115,13540,13540,13540,13540,0
|
|
20250806,171200,975164115,13540,13540,13540,13540,0
|
|
20250806,171100,975164115,13540,13540,13540,13540,0
|
|
20250806,171000,975164115,13540,13540,13540,13540,0
|
|
20250806,170900,975164115,13540,13540,13540,13540,0
|
|
20250806,170800,975164115,13540,13540,13540,13540,0
|
|
20250806,170700,975164115,13540,13540,13540,13540,0
|
|
20250806,170600,975164115,13540,13540,13540,13540,654
|
|
20250806,170500,975164115,13540,13540,13540,13540,0
|
|
20250806,170400,975164115,13540,13540,13540,13540,0
|
|
20250806,170300,975164115,13540,13540,13540,13540,0
|
|
20250806,170200,975164115,13540,13540,13540,13540,0
|
|
20250806,170100,975164115,13540,13540,13540,13540,0
|
|
20250806,170000,975164115,13540,13540,13540,13540,0
|
|
20250806,165900,975164115,13540,13540,13540,13540,0
|
|
20250806,165800,975164115,13540,13540,13540,13540,0
|
|
20250806,165700,975164115,13540,13540,13540,13540,0
|
|
20250806,165600,975164115,13540,13540,13540,13540,0
|
|
20250806,165500,975164115,13540,13540,13540,13540,0
|
|
20250806,165400,975164115,13540,13540,13540,13540,0
|
|
20250806,165300,975164115,13540,13540,13540,13540,0
|
|
20250806,165200,975164115,13540,13540,13540,13540,0
|
|
20250806,165100,975164115,13540,13540,13540,13540,0
|
|
20250806,165000,975164115,13540,13540,13540,13540,0
|
|
20250806,164900,975164115,13540,13540,13540,13540,0
|
|
20250806,164800,975164115,13540,13540,13540,13540,0
|
|
20250806,164700,975164115,13540,13540,13540,13540,0
|
|
20250806,164600,975164115,13540,13540,13540,13540,0
|
|
20250806,164500,975164115,13540,13540,13540,13540,0
|
|
20250806,164400,975164115,13540,13540,13540,13540,0
|
|
20250806,164300,975164115,13540,13540,13540,13540,0
|
|
20250806,164200,975164115,13540,13540,13540,13540,0
|
|
20250806,164100,975164115,13540,13540,13540,13540,0
|
|
20250806,164000,975164115,13540,13540,13540,13540,0
|
|
20250806,163900,975164115,13540,13540,13540,13540,0
|
|
20250806,163800,975164115,13540,13540,13540,13540,0
|
|
20250806,163700,975164115,13540,13540,13540,13540,0
|
|
20250806,163600,975164115,13540,13540,13540,13540,654
|
|
20250806,163500,975164115,13540,13540,13540,13540,0
|
|
20250806,163400,975164115,13540,13540,13540,13540,0
|
|
20250806,163300,975164115,13540,13540,13540,13540,0
|
|
20250806,163200,975164115,13540,13540,13540,13540,0
|
|
20250806,163100,975164115,13540,13540,13540,13540,0
|
|
20250806,163000,975164115,13540,13540,13540,13540,0
|
|
20250806,162900,975164115,13540,13540,13540,13540,0
|
|
20250806,162800,975164115,13540,13540,13540,13540,0
|
|
20250806,162700,975164115,13540,13540,13540,13540,0
|
|
20250806,162600,975164115,13540,13540,13540,13540,0
|
|
20250806,162500,975164115,13540,13540,13540,13540,0
|
|
20250806,162400,975164115,13540,13540,13540,13540,0
|
|
20250806,162300,975164115,13540,13540,13540,13540,0
|
|
20250806,162200,975164115,13540,13540,13540,13540,0
|
|
20250806,162100,975164115,13540,13540,13540,13540,0
|
|
20250806,162000,975164115,13540,13540,13540,13540,0
|
|
20250806,161900,975164115,13540,13540,13540,13540,0
|
|
20250806,161800,975164115,13540,13540,13540,13540,0
|
|
20250806,161700,975164115,13540,13540,13540,13540,0
|
|
20250806,161600,975164115,13540,13540,13540,13540,0
|
|
20250806,161500,975164115,13540,13540,13540,13540,0
|
|
20250806,161400,975164115,13540,13540,13540,13540,0
|
|
20250806,161300,975164115,13540,13540,13540,13540,0
|
|
20250806,161200,975164115,13540,13540,13540,13540,0
|
|
20250806,161100,975164115,13540,13540,13540,13540,0
|
|
20250806,161000,975164115,13540,13540,13540,13540,0
|
|
20250806,160900,975164115,13540,13540,13540,13540,0
|
|
20250806,160800,975164115,13540,13540,13540,13540,0
|
|
20250806,160700,975164115,13540,13540,13540,13540,0
|
|
20250806,160600,975164115,13540,13540,13540,13540,654
|
|
20250806,160500,975164115,13540,13540,13540,13540,0
|
|
20250806,160400,975164115,13540,13540,13540,13540,0
|
|
20250806,160300,975164115,13540,13540,13540,13540,0
|
|
20250806,160200,975164115,13540,13540,13540,13540,0
|
|
20250806,160100,975164115,13540,13540,13540,13540,0
|
|
20250806,160000,975164115,13540,13540,13540,13540,0
|
|
20250806,155900,975164115,13540,13540,13540,13540,0
|
|
20250806,155800,975164115,13540,13540,13540,13540,0
|
|
20250806,155700,975164115,13540,13540,13540,13540,0
|
|
20250806,155600,975164115,13540,13540,13540,13540,0
|
|
20250806,155500,975164115,13540,13540,13540,13540,0
|
|
20250806,155400,975164115,13540,13540,13540,13540,0
|
|
20250806,155300,975164115,13540,13540,13540,13540,0
|
|
20250806,155200,975164115,13540,13540,13540,13540,0
|
|
20250806,155100,975164115,13540,13540,13540,13540,0
|
|
20250806,155000,975164115,13540,13540,13540,13540,0
|
|
20250806,154900,975164115,13540,13540,13540,13540,0
|
|
20250806,154800,975164115,13540,13540,13540,13540,0
|
|
20250806,154700,975164115,13540,13540,13540,13540,0
|
|
20250806,154600,975164115,13540,13540,13540,13540,0
|
|
20250806,154500,975164115,13540,13540,13540,13540,0
|
|
20250806,154400,975164115,13540,13540,13540,13540,0
|
|
20250806,154300,975164115,13540,13540,13540,13540,0
|
|
20250806,154200,975164115,13540,13540,13540,13540,0
|
|
20250806,154100,975164115,13540,13540,13540,13540,0
|
|
20250806,154000,975164115,13540,13540,13540,13540,0
|
|
20250806,153900,975164115,13540,13540,13540,13540,0
|
|
20250806,153800,975164115,13540,13540,13540,13540,0
|
|
20250806,153700,975164115,13540,13540,13540,13540,0
|
|
20250806,153600,975164115,13540,13540,13540,13540,654
|
|
20250806,153500,975164115,13540,13540,13540,13540,0
|
|
20250806,153400,975164115,13540,13540,13540,13540,0
|
|
20250806,153300,975164115,13540,13540,13540,13540,0
|
|
20250806,153200,975164115,13540,13540,13540,13540,0
|
|
20250806,153100,975164115,13540,13540,13540,13540,0
|
|
20250806,153000,975164115,13540,13540,13540,13540,654
|
|
20250806,152900,966308955,13540,13540,13540,13540,0
|
|
20250806,152800,966308955,13540,13540,13540,13540,0
|
|
20250806,152700,966308955,13540,13540,13540,13540,0
|
|
20250806,152600,966308955,13540,13540,13540,13540,0
|
|
20250806,152500,966308955,13540,13540,13540,13540,0
|
|
20250806,152400,966308955,13540,13540,13540,13540,0
|
|
20250806,152300,966308955,13540,13540,13540,13540,0
|
|
20250806,152200,966308955,13540,13540,13540,13540,0
|
|
20250806,152100,966308955,13540,13540,13540,13540,0
|
|
20250806,152000,966308955,13540,13540,13540,13540,0
|
|
20250806,151900,966308955,13540,13520,13540,13520,13
|
|
20250806,151800,966132955,13520,13510,13520,13510,76
|
|
20250806,151700,965105475,13510,13510,13510,13510,141
|
|
20250806,151600,963200565,13510,13510,13510,13500,140
|
|
20250806,151500,961309285,13530,13520,13530,13520,2
|
|
20250806,151400,961282235,13520,13520,13520,13520,92
|
|
20250806,151300,960038395,13530,13530,13530,13530,11
|
|
20250806,151200,959889565,13530,13530,13530,13520,193
|
|
20250806,151100,957280095,13530,13530,13530,13530,91
|
|
20250806,151000,956048865,13530,13530,13530,13530,19
|
|
20250806,150900,955791795,13530,13530,13530,13530,0
|
|
20250806,150800,955791795,13530,13530,13530,13530,10
|
|
20250806,150700,955656495,13510,13510,13530,13510,16
|
|
20250806,150600,955440075,13510,13500,13510,13500,189
|
|
20250806,150500,952888215,13500,13500,13500,13500,18
|
|
20250806,150400,952645215,13510,13510,13510,13500,57
|
|
20250806,150300,951875315,13520,13510,13520,13510,9
|
|
20250806,150200,951753655,13520,13510,13520,13510,84
|
|
20250806,150100,950618485,13520,13520,13520,13520,45
|
|
20250806,150000,950010085,13520,13520,13520,13520,10
|
|
20250806,145900,949874885,13520,13520,13520,13520,45
|
|
20250806,145800,949266485,13530,13520,13530,13520,241
|
|
20250806,145700,946005765,13530,13520,13530,13510,169
|
|
20250806,145600,943720335,13520,13520,13540,13510,155
|
|
20250806,145500,941624355,13520,13500,13520,13500,16
|
|
20250806,145400,941408115,13520,13520,13520,13520,18
|
|
20250806,145300,941164755,13510,13510,13510,13510,76
|
|
20250806,145200,940137995,13510,13510,13510,13510,98
|
|
20250806,145100,938814015,13540,13540,13540,13540,50
|
|
20250806,145000,938137015,13540,13540,13540,13540,0
|
|
20250806,144900,938137015,13540,13540,13540,13540,4
|
|
20250806,144800,938082855,13520,13510,13520,13510,10
|
|
20250806,144700,937947675,13520,13510,13520,13510,24
|
|
20250806,144600,937623335,13520,13520,13520,13520,27
|
|
20250806,144500,937258295,13480,13500,13510,13480,394
|
|
20250806,144400,931935465,13500,13500,13500,13500,10
|
|
20250806,144300,931800465,13510,13510,13510,13510,58
|
|
20250806,144200,931016885,13510,13510,13510,13510,9
|
|
20250806,144100,930895295,13470,13520,13520,13470,259
|
|
20250806,144000,927396645,13520,13520,13520,13520,2
|
|
20250806,143900,927369605,13540,13550,13550,13540,30
|
|
20250806,143800,926963205,13550,13540,13550,13540,144
|
|
20250806,143700,925013145,13540,13500,13540,13500,60
|
|
20250806,143600,924201835,13500,13500,13500,13500,0
|
|
20250806,143500,924201835,13500,13480,13500,13480,19
|
|
20250806,143400,923945695,13470,13470,13470,13470,0
|
|
20250806,143300,923945695,13470,13470,13470,13470,2
|
|
20250806,143200,923918755,13460,13460,13460,13460,17
|
|
20250806,143100,923689935,13460,13460,13460,13460,19
|
|
20250806,143000,923434195,13460,13470,13470,13450,299
|
|
20250806,142900,919409985,13480,13480,13480,13470,44
|
|
20250806,142800,918817055,13490,13480,13490,13480,9
|
|
20250806,142700,918695655,13480,13480,13480,13470,126
|
|
20250806,142600,916997285,13490,13490,13490,13480,19
|
|
20250806,142500,916740985,13480,13480,13480,13480,0
|
|
20250806,142400,916740985,13480,13480,13510,13480,104
|
|
20250806,142300,915338015,13480,13480,13480,13480,0
|
|
20250806,142200,915338015,13480,13490,13490,13480,91
|
|
20250806,142100,914110565,13500,13500,13500,13500,27
|
|
20250806,142000,913746065,13490,13490,13490,13490,8
|
|
20250806,141900,913638145,13480,13490,13490,13480,23
|
|
20250806,141800,913328065,13490,13490,13490,13490,46
|
|
20250806,141700,912707525,13480,13480,13490,13480,283
|
|
20250806,141600,908891475,13500,13500,13500,13500,12
|
|
20250806,141500,908729475,13510,13490,13510,13470,511
|
|
20250806,141400,901829385,13490,13450,13490,13450,123
|
|
20250806,141300,900172565,13430,13440,13450,13430,116
|
|
20250806,141200,898613765,13430,13400,13430,13400,175
|
|
20250806,141100,896265275,13400,13400,13400,13400,11
|
|
20250806,141000,896117875,13420,13420,13430,13390,779
|
|
20250806,140900,885672075,13420,13430,13430,13420,106
|
|
20250806,140800,884248695,13440,13430,13440,13430,140
|
|
20250806,140700,882368455,13440,13440,13440,13440,14
|
|
20250806,140600,882180295,13430,13430,13430,13430,10
|
|
20250806,140500,882045995,13430,13430,13450,13420,428
|
|
20250806,140400,876297015,13440,13460,13460,13440,1474
|
|
20250806,140300,856483435,13460,13460,13460,13460,0
|
|
20250806,140200,856483435,13460,13460,13460,13460,13
|
|
20250806,140100,856308455,13470,13470,13470,13470,0
|
|
20250806,140000,856308455,13470,13470,13470,13470,1
|
|
20250806,135900,856294985,13450,13470,13470,13450,521
|
|
20250806,135800,849284255,13470,13470,13470,13470,24
|
|
20250806,135700,848960975,13470,13470,13470,13470,12
|
|
20250806,135600,848799335,13470,13470,13470,13470,126
|
|
20250806,135500,847102115,13470,13450,13470,13450,128
|
|
20250806,135400,845379475,13460,13450,13460,13450,67
|
|
20250806,135300,844478255,13460,13460,13460,13460,55
|
|
20250806,135200,843737955,13460,13470,13470,13460,35
|
|
20250806,135100,843266735,13470,13460,13470,13460,31
|
|
20250806,135000,842849265,13460,13470,13470,13460,352
|
|
20250806,134900,838111055,13470,13470,13470,13470,31
|
|
20250806,134800,837693485,13470,13470,13470,13470,13
|
|
20250806,134700,837518375,13480,13480,13480,13480,37
|
|
20250806,134600,837019615,13480,13480,13480,13480,2
|
|
20250806,134500,836992655,13480,13470,13480,13470,116
|
|
20250806,134400,835429135,13480,13480,13480,13480,8
|
|
20250806,134300,835321295,13470,13470,13470,13470,41
|
|
20250806,134200,834769025,13480,13490,13490,13480,320
|
|
20250806,134100,830455375,13490,13490,13490,13490,100
|
|
20250806,134000,829106375,13490,13470,13490,13470,74
|
|
20250806,133900,828108445,13480,13480,13480,13470,289
|
|
20250806,133800,824213805,13480,13480,13480,13480,100
|
|
20250806,133700,822865805,13490,13510,13510,13480,2120
|
|
20250806,133600,794238675,13530,13510,13530,13510,82
|
|
20250806,133500,793130635,13520,13530,13550,13520,459
|
|
20250806,133400,786920815,13530,13530,13530,13530,2
|
|
20250806,133300,786893755,13530,13530,13530,13530,0
|
|
20250806,133200,786893755,13530,13530,13530,13530,1
|
|
20250806,133100,786880225,13540,13540,13540,13540,40
|
|
20250806,133000,786338625,13530,13530,13530,13530,16
|
|
20250806,132900,786122145,13530,13530,13530,13530,0
|
|
20250806,132800,786122145,13530,13530,13530,13530,0
|
|
20250806,132700,786122145,13530,13530,13530,13530,0
|
|
20250806,132600,786122145,13530,13530,13530,13530,86
|
|
20250806,132500,784958565,13520,13530,13530,13520,49
|
|
20250806,132400,784296025,13530,13530,13530,13530,51
|
|
20250806,132300,783605995,13530,13530,13530,13520,111
|
|
20250806,132200,782104265,13530,13530,13530,13530,0
|
|
20250806,132100,782104265,13530,13530,13530,13530,24
|
|
20250806,132000,781779545,13530,13540,13540,13530,11
|
|
20250806,131900,781630705,13540,13540,13540,13540,13
|
|
20250806,131800,781454685,13540,13540,13540,13540,10
|
|
20250806,131700,781319285,13540,13550,13550,13540,23
|
|
20250806,131600,781007825,13550,13550,13550,13550,4
|
|
20250806,131500,780953625,13530,13530,13530,13530,0
|
|
20250806,131400,780953625,13530,13530,13530,13530,1
|
|
20250806,131300,780940095,13530,13535,13535,13530,80
|
|
20250806,131200,779857645,13530,13530,13530,13530,0
|
|
20250806,131100,779857645,13530,13530,13530,13530,0
|
|
20250806,131000,779857645,13530,13530,13530,13530,17
|
|
20250806,130900,779627635,13530,13530,13530,13530,50
|
|
20250806,130800,778951135,13520,13530,13530,13520,29
|
|
20250806,130700,778558905,13530,13530,13530,13530,12
|
|
20250806,130600,778396545,13530,13530,13530,13530,12
|
|
20250806,130500,778234185,13530,13530,13540,13530,85
|
|
20250806,130400,777083465,13530,13530,13530,13530,52
|
|
20250806,130300,776379905,13530,13530,13530,13530,13
|
|
20250806,130200,776204015,13540,13540,13540,13540,27
|
|
20250806,130100,775838435,13540,13550,13550,13540,241
|
|
20250806,130000,772572895,13550,13560,13560,13550,20
|
|
20250806,125900,772301885,13560,13560,13560,13560,21
|
|
20250806,125800,772017125,13570,13580,13580,13570,243
|
|
20250806,125700,768719495,13570,13580,13580,13570,2
|
|
20250806,125600,768692345,13570,13570,13570,13570,0
|
|
20250806,125500,768692345,13570,13570,13570,13570,19
|
|
20250806,125400,768434515,13570,13570,13570,13570,93
|
|
20250806,125300,767172505,13560,13560,13560,13560,12
|
|
20250806,125200,767009785,13550,13580,13580,13550,335
|
|
20250806,125100,762467725,13580,13580,13580,13580,0
|
|
20250806,125000,762467725,13580,13590,13590,13580,30
|
|
20250806,124900,762060215,13580,13580,13580,13580,0
|
|
20250806,124800,762060215,13580,13580,13580,13580,11
|
|
20250806,124700,761910835,13580,13580,13580,13580,0
|
|
20250806,124600,761910835,13580,13580,13580,13580,26
|
|
20250806,124500,761557755,13580,13580,13580,13580,0
|
|
20250806,124400,761557755,13580,13580,13580,13580,36
|
|
20250806,124300,761068875,13580,13580,13580,13570,17
|
|
20250806,124200,760838145,13570,13570,13570,13570,0
|
|
20250806,124100,760838145,13570,13570,13570,13570,19
|
|
20250806,124000,760580315,13580,13580,13580,13580,20
|
|
20250806,123900,760308715,13580,13580,13580,13580,0
|
|
20250806,123800,760308715,13580,13580,13580,13580,32
|
|
20250806,123700,759874155,13580,13580,13580,13580,0
|
|
20250806,123600,759874155,13580,13620,13620,13580,355
|
|
20250806,123500,755043785,13620,13620,13620,13620,1
|
|
20250806,123400,755030165,13620,13620,13620,13620,0
|
|
20250806,123300,755030165,13620,13630,13640,13620,47
|
|
20250806,123200,754389405,13610,13620,13620,13610,4
|
|
20250806,123100,754334945,13610,13600,13610,13600,352
|
|
20250806,123000,749547525,13600,13590,13600,13590,68
|
|
20250806,122900,748622905,13570,13570,13570,13570,0
|
|
20250806,122800,748622905,13570,13570,13570,13570,15
|
|
20250806,122700,748419355,13570,13570,13570,13570,0
|
|
20250806,122600,748419355,13570,13570,13570,13570,17
|
|
20250806,122500,748188665,13570,13570,13570,13570,9
|
|
20250806,122400,748066535,13570,13570,13570,13570,77
|
|
20250806,122300,747021645,13560,13560,13560,13560,13
|
|
20250806,122200,746845365,13560,13560,13560,13560,16
|
|
20250806,122100,746628405,13570,13570,13570,13570,0
|
|
20250806,122000,746628405,13570,13570,13570,13570,2
|
|
20250806,121900,746601265,13580,13580,13580,13580,0
|
|
20250806,121800,746601265,13580,13580,13580,13580,276
|
|
20250806,121700,742853185,13570,13560,13570,13560,39
|
|
20250806,121600,742324335,13540,13540,13540,13540,83
|
|
20250806,121500,741200515,13540,13540,13540,13540,34
|
|
20250806,121400,740740155,13530,13530,13530,13530,0
|
|
20250806,121300,740740155,13530,13530,13530,13530,11
|
|
20250806,121200,740591325,13530,13530,13530,13530,0
|
|
20250806,121100,740591325,13530,13530,13530,13530,15
|
|
20250806,121000,740388375,13530,13530,13530,13530,0
|
|
20250806,120900,740388375,13530,13530,13530,13530,0
|
|
20250806,120800,740388375,13530,13530,13530,13530,1
|
|
20250806,120700,740374845,13530,13530,13530,13530,0
|
|
20250806,120600,740374845,13530,13530,13530,13530,0
|
|
20250806,120500,740374845,13530,13530,13545,13530,58
|
|
20250806,120400,739589955,13530,13530,13530,13530,24
|
|
20250806,120300,739265235,13530,13530,13530,13530,91
|
|
20250806,120200,738034005,13530,13550,13550,13530,67
|
|
20250806,120100,737127385,13540,13540,13540,13540,0
|
|
20250806,120000,737127385,13540,13540,13540,13540,19
|
|
20250806,115900,736870125,13530,13540,13540,13530,29
|
|
20250806,115800,736477575,13550,13550,13550,13550,0
|
|
20250806,115700,736477575,13550,13550,13550,13550,10
|
|
20250806,115600,736342075,13550,13550,13550,13550,0
|
|
20250806,115500,736342075,13550,13550,13550,13550,300
|
|
20250806,115400,732277075,13550,13550,13550,13530,292
|
|
20250806,115300,728325055,13550,13550,13550,13550,2
|
|
20250806,115200,728297955,13570,13570,13570,13570,0
|
|
20250806,115100,728297955,13570,13570,13570,13570,1
|
|
20250806,115000,728284385,13570,13560,13570,13560,272
|
|
20250806,114900,724593385,13550,13540,13550,13530,62
|
|
20250806,114800,723754265,13530,13530,13530,13530,0
|
|
20250806,114700,723754265,13530,13530,13530,13530,0
|
|
20250806,114600,723754265,13530,13530,13550,13530,617
|
|
20250806,114500,715400195,13540,13530,13540,13530,109
|
|
20250806,114400,713924395,13530,13530,13530,13530,34
|
|
20250806,114300,713464375,13520,13520,13520,13520,0
|
|
20250806,114200,713464375,13520,13550,13550,13520,80
|
|
20250806,114100,712382155,13550,13560,13560,13550,19
|
|
20250806,114000,712124685,13550,13550,13550,13550,0
|
|
20250806,113900,712124685,13550,13560,13560,13510,971
|
|
20250806,113800,698982725,13570,13570,13570,13570,0
|
|
20250806,113700,698982725,13570,13560,13570,13560,173
|
|
20250806,113600,696636475,13560,13560,13560,13560,15
|
|
20250806,113500,696433075,13560,13560,13560,13560,0
|
|
20250806,113400,696433075,13560,13560,13560,13560,0
|
|
20250806,113300,696433075,13560,13560,13560,13560,0
|
|
20250806,113200,696433075,13560,13560,13560,13560,2
|
|
20250806,113100,696405955,13550,13560,13560,13550,41
|
|
20250806,113000,695850185,13560,13570,13580,13560,160
|
|
20250806,112900,693678765,13570,13570,13570,13570,22
|
|
20250806,112800,693380225,13580,13575,13580,13575,108
|
|
20250806,112700,691913835,13570,13570,13570,13570,18
|
|
20250806,112600,691669575,13580,13580,13580,13580,0
|
|
20250806,112500,691669575,13580,13580,13580,13580,2
|
|
20250806,112400,691642415,13580,13580,13580,13580,12
|
|
20250806,112300,691479455,13580,13580,13580,13580,20
|
|
20250806,112200,691207855,13570,13560,13570,13550,227
|
|
20250806,112100,688129595,13560,13560,13560,13560,86
|
|
20250806,112000,686963435,13570,13570,13570,13570,0
|
|
20250806,111900,686963435,13570,13570,13570,13570,8
|
|
20250806,111800,686854875,13580,13580,13580,13580,0
|
|
20250806,111700,686854875,13580,13580,13580,13540,769
|
|
20250806,111600,676437045,13590,13600,13600,13590,261
|
|
20250806,111500,672887455,13610,13600,13610,13600,281
|
|
20250806,111400,669063335,13600,13630,13630,13590,394
|
|
20250806,111300,663702275,13630,13640,13640,13630,229
|
|
20250806,111200,660580915,13650,13650,13650,13650,26
|
|
20250806,111100,660226015,13650,13650,13650,13650,0
|
|
20250806,111000,660226015,13650,13650,13650,13650,14
|
|
20250806,110900,660034915,13650,13650,13650,13650,0
|
|
20250806,110800,660034915,13650,13650,13650,13650,1
|
|
20250806,110700,660021265,13650,13640,13650,13640,349
|
|
20250806,110600,655257435,13640,13640,13640,13640,19
|
|
20250806,110500,654998275,13630,13660,13660,13630,79
|
|
20250806,110400,653920415,13670,13710,13710,13660,457
|
|
20250806,110300,647663025,13710,13710,13710,13710,0
|
|
20250806,110200,647663025,13710,13710,13710,13710,8
|
|
20250806,110100,647553345,13710,13770,13770,13710,451
|
|
20250806,110000,641361215,13780,13770,13800,13770,171
|
|
20250806,105900,639003655,13770,13770,13790,13760,148
|
|
20250806,105800,636964445,13770,13760,13780,13760,280
|
|
20250806,105700,633106775,13750,13770,13770,13750,128
|
|
20250806,105600,631345845,13770,13770,13770,13770,59
|
|
20250806,105500,630533415,13770,13760,13770,13750,117
|
|
20250806,105400,628923115,13760,13750,13760,13750,127
|
|
20250806,105300,627175875,13770,13770,13770,13770,0
|
|
20250806,105200,627175875,13770,13740,13770,13730,90
|
|
20250806,105100,625938565,13740,13740,13750,13740,508
|
|
20250806,105000,618957935,13740,13750,13750,13730,102
|
|
20250806,104900,617555665,13740,13720,13740,13720,38
|
|
20250806,104800,617033715,13720,13680,13720,13680,2166
|
|
20250806,104700,587390565,13680,13680,13680,13680,178
|
|
20250806,104600,584955525,13670,13680,13680,13670,146
|
|
20250806,104500,582958715,13680,13680,13680,13680,73
|
|
20250806,104400,581960075,13670,13680,13680,13670,133
|
|
20250806,104300,580141245,13680,13680,13680,13680,616
|
|
20250806,104200,571714365,13680,13690,13690,13680,138
|
|
20250806,104100,569825165,13680,13710,13710,13680,406
|
|
20250806,104000,564267555,13700,13710,13710,13700,21
|
|
20250806,103900,563979765,13710,13710,13710,13710,168
|
|
20250806,103800,561676485,13700,13690,13700,13690,70
|
|
20250806,103700,560717705,13700,13710,13710,13700,267
|
|
20250806,103600,557059255,13710,13760,13770,13710,1603
|
|
20250806,103500,535065465,13770,13750,13770,13730,222
|
|
20250806,103400,532011095,13760,13750,13760,13750,50
|
|
20250806,103300,531323585,13750,13750,13750,13750,54
|
|
20250806,103200,530581085,13750,13750,13750,13750,121
|
|
20250806,103100,528917335,13750,13740,13750,13740,271
|
|
20250806,103000,525192975,13750,13760,13760,13750,75
|
|
20250806,102900,524160985,13760,13750,13760,13750,87
|
|
20250806,102800,522964395,13750,13750,13750,13750,74
|
|
20250806,102700,521946895,13760,13760,13760,13750,162
|
|
20250806,102600,519717785,13760,13750,13760,13750,88
|
|
20250806,102500,518507535,13760,13770,13770,13760,171
|
|
20250806,102400,516153505,13770,13770,13770,13770,0
|
|
20250806,102300,516153505,13770,13740,13780,13740,490
|
|
20250806,102200,509408495,13730,13710,13730,13710,213
|
|
20250806,102100,506486505,13710,13710,13710,13710,123
|
|
20250806,102000,504800175,13700,13700,13700,13700,75
|
|
20250806,101900,503772675,13700,13730,13730,13700,515
|
|
20250806,101800,496714555,13730,13720,13730,13720,137
|
|
20250806,101700,494834365,13710,13730,13730,13710,602
|
|
20250806,101600,486576205,13750,13750,13760,13740,220
|
|
20250806,101500,483552365,13760,13800,13800,13760,618
|
|
20250806,101400,475026885,13800,13810,13810,13800,87
|
|
20250806,101300,473825835,13810,13810,13810,13810,6
|
|
20250806,101200,473742975,13810,13810,13820,13810,227
|
|
20250806,101100,470607355,13820,13820,13820,13820,11
|
|
20250806,101000,470455335,13820,13810,13820,13810,126
|
|
20250806,100900,468714535,13800,13780,13800,13780,46
|
|
20250806,100800,468080105,13770,13750,13770,13750,549
|
|
20250806,100700,460525265,13760,13760,13760,13750,67
|
|
20250806,100600,459603365,13760,13730,13760,13730,15
|
|
20250806,100500,459397325,13730,13730,13740,13730,112
|
|
20250806,100400,457858935,13720,13750,13750,13720,423
|
|
20250806,100300,452054285,13750,13800,13800,13750,152
|
|
20250806,100200,449959755,13800,13820,13840,13800,769
|
|
20250806,100100,439339955,13820,13820,13830,13820,354
|
|
20250806,100000,434446895,13830,13830,13830,13830,27
|
|
20250806,095900,434073485,13840,13820,13850,13820,436
|
|
20250806,095800,428042270,13830,13830,13830,13830,79
|
|
20250806,095700,426949700,13830,13800,13830,13800,402
|
|
20250806,095600,421394270,13790,13800,13800,13770,168
|
|
20250806,095500,419078630,13800,13780,13800,13780,123
|
|
20250806,095400,417382860,13770,13780,13780,13770,243
|
|
20250806,095300,414036480,13780,13780,13780,13770,431
|
|
20250806,095200,408099780,13770,13750,13780,13750,180
|
|
20250806,095100,405622980,13760,13740,13770,13740,147
|
|
20250806,095000,403602030,13770,13810,13810,13740,1145
|
|
20250806,094900,387833800,13810,13800,13810,13800,161
|
|
20250806,094800,385611770,13770,13810,13820,13770,375
|
|
20250806,094700,380437610,13800,13820,13820,13800,273
|
|
20250806,094600,376667890,13830,13770,13830,13770,345
|
|
20250806,094500,371903320,13770,13770,13770,13770,4
|
|
20250806,094400,371848240,13770,13790,13790,13760,90
|
|
20250806,094300,370607660,13790,13800,13800,13780,178
|
|
20250806,094200,368152560,13810,13800,13810,13800,165
|
|
20250806,094100,365874590,13800,13820,13820,13800,504
|
|
20250806,094000,358917660,13820,13820,13820,13820,434
|
|
20250806,093900,352919780,13830,13780,13840,13780,502
|
|
20250806,093800,345984540,13790,13770,13820,13760,495
|
|
20250806,093700,339158270,13770,13750,13780,13730,1127
|
|
20250806,093600,323660670,13770,13740,13770,13720,973
|
|
20250806,093500,310296070,13770,13720,13770,13720,1252
|
|
20250806,093400,293078560,13740,13730,13760,13710,1502
|
|
20250806,093300,272453050,13730,13740,13740,13730,11
|
|
20250806,093200,272301960,13730,13690,13750,13690,524
|
|
20250806,093100,265112220,13700,13690,13720,13690,393
|
|
20250806,093000,259727370,13690,13740,13740,13680,414
|
|
20250806,092900,254046990,13790,13730,13790,13720,192
|
|
20250806,092800,251408880,13720,13700,13720,13680,1051
|
|
20250806,092700,237016450,13700,13730,13730,13700,89
|
|
20250806,092600,235794930,13720,13690,13720,13680,394
|
|
20250806,092500,230403510,13700,13690,13720,13670,1095
|
|
20250806,092400,215415210,13710,13690,13720,13680,345
|
|
20250806,092300,210687070,13690,13860,13880,13680,4207
|
|
20250806,092200,152395720,13850,13770,13870,13770,2239
|
|
20250806,092100,121430480,13770,13690,13770,13670,429
|
|
20250806,092000,115544220,13690,13600,13690,13600,678
|
|
20250806,091900,106287500,13600,13570,13600,13570,115
|
|
20250806,091800,104726600,13570,13550,13570,13550,513
|
|
20250806,091700,97771470,13550,13550,13550,13540,61
|
|
20250806,091600,96945330,13550,13550,13570,13550,171
|
|
20250806,091500,94625260,13570,13550,13570,13540,410
|
|
20250806,091400,89071870,13550,13560,13630,13550,1550
|
|
20250806,091300,68028280,13570,13550,13570,13550,40
|
|
20250806,091200,67485620,13550,13510,13550,13510,130
|
|
20250806,091100,65727960,13510,13500,13510,13480,262
|
|
20250806,091000,62192970,13500,13500,13510,13500,183
|
|
20250806,090900,59722430,13500,13450,13500,13450,1196
|
|
20250806,090800,43630130,13470,13520,13520,13440,440
|
|
20250806,090700,37696010,13520,13500,13520,13400,510
|
|
20250806,090600,30821630,13520,13500,13550,13490,58
|
|
20250806,090500,30036360,13500,13530,13530,13500,84
|
|
20250806,090400,28901870,13520,13530,13530,13520,125
|
|
20250806,090300,27211820,13540,13550,13550,13540,499
|
|
20250806,090200,20454740,13580,13590,13590,13550,147
|
|
20250806,090100,18462290,13600,13500,13600,13500,96
|
|
20250806,090000,17161680,13500,13460,13500,13450,1275
|