568 lines
28 KiB
CSV
568 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,182500,38017000,43100,43100,43100,43100,36
|
|
20250806,182400,38017000,43100,43100,43100,43100,0
|
|
20250806,182300,38017000,43100,43100,43100,43100,0
|
|
20250806,182200,38017000,43100,43100,43100,43100,0
|
|
20250806,182100,38017000,43100,43100,43100,43100,0
|
|
20250806,182000,38017000,43100,43100,43100,43100,0
|
|
20250806,181900,38017000,43100,43100,43100,43100,0
|
|
20250806,181800,38017000,43100,43100,43100,43100,0
|
|
20250806,181700,38017000,43100,43100,43100,43100,0
|
|
20250806,181600,38017000,43100,43100,43100,43100,0
|
|
20250806,181500,38017000,43100,43100,43100,43100,0
|
|
20250806,181400,38017000,43100,43100,43100,43100,0
|
|
20250806,181300,38017000,43100,43100,43100,43100,0
|
|
20250806,181200,38017000,43100,43100,43100,43100,0
|
|
20250806,181100,38017000,43100,43100,43100,43100,0
|
|
20250806,181000,38017000,43100,43100,43100,43100,0
|
|
20250806,180900,38017000,43100,43100,43100,43100,0
|
|
20250806,180800,38017000,43100,43100,43100,43100,0
|
|
20250806,180700,38017000,43100,43100,43100,43100,0
|
|
20250806,180600,38017000,43100,43100,43100,43100,0
|
|
20250806,180500,38017000,43100,43100,43100,43100,0
|
|
20250806,180400,38017000,43100,43100,43100,43100,0
|
|
20250806,180300,38017000,43100,43100,43100,43100,0
|
|
20250806,180200,38017000,43100,43100,43100,43100,0
|
|
20250806,180100,38017000,43100,43100,43100,43100,0
|
|
20250806,180000,38017000,43100,43100,43100,43100,0
|
|
20250806,175900,38017000,43100,43100,43100,43100,0
|
|
20250806,175800,38017000,43100,43100,43100,43100,0
|
|
20250806,175700,38017000,43100,43100,43100,43100,0
|
|
20250806,175600,38017000,43100,43100,43100,43100,0
|
|
20250806,175500,38017000,43100,43100,43100,43100,36
|
|
20250806,175400,38017000,43100,43100,43100,43100,0
|
|
20250806,175300,38017000,43100,43100,43100,43100,0
|
|
20250806,175200,38017000,43100,43100,43100,43100,0
|
|
20250806,175100,38017000,43100,43100,43100,43100,0
|
|
20250806,175000,38017000,43100,43100,43100,43100,0
|
|
20250806,174900,38017000,43100,43100,43100,43100,0
|
|
20250806,174800,38017000,43100,43100,43100,43100,0
|
|
20250806,174700,38017000,43100,43100,43100,43100,0
|
|
20250806,174600,38017000,43100,43100,43100,43100,0
|
|
20250806,174500,38017000,43100,43100,43100,43100,0
|
|
20250806,174400,38017000,43100,43100,43100,43100,0
|
|
20250806,174300,38017000,43100,43100,43100,43100,0
|
|
20250806,174200,38017000,43100,43100,43100,43100,0
|
|
20250806,174100,38017000,43100,43100,43100,43100,0
|
|
20250806,174000,38017000,43100,43100,43100,43100,0
|
|
20250806,173900,38017000,43100,43100,43100,43100,0
|
|
20250806,173800,38017000,43100,43100,43100,43100,0
|
|
20250806,173700,38017000,43100,43100,43100,43100,0
|
|
20250806,173600,38017000,43100,43100,43100,43100,0
|
|
20250806,173500,38017000,43100,43100,43100,43100,0
|
|
20250806,173400,38017000,43100,43100,43100,43100,0
|
|
20250806,173300,38017000,43100,43100,43100,43100,0
|
|
20250806,173200,38017000,43100,43100,43100,43100,0
|
|
20250806,173100,38017000,43100,43100,43100,43100,0
|
|
20250806,173000,38017000,43100,43100,43100,43100,0
|
|
20250806,172900,38017000,43100,43100,43100,43100,0
|
|
20250806,172800,38017000,43100,43100,43100,43100,0
|
|
20250806,172700,38017000,43100,43100,43100,43100,0
|
|
20250806,172600,38017000,43100,43100,43100,43100,0
|
|
20250806,172500,38017000,43100,43100,43100,43100,36
|
|
20250806,172400,38017000,43100,43100,43100,43100,0
|
|
20250806,172300,38017000,43100,43100,43100,43100,0
|
|
20250806,172200,38017000,43100,43100,43100,43100,0
|
|
20250806,172100,38017000,43100,43100,43100,43100,0
|
|
20250806,172000,38017000,43100,43100,43100,43100,0
|
|
20250806,171900,38017000,43100,43100,43100,43100,0
|
|
20250806,171800,38017000,43100,43100,43100,43100,0
|
|
20250806,171700,38017000,43100,43100,43100,43100,0
|
|
20250806,171600,38017000,43100,43100,43100,43100,0
|
|
20250806,171500,38017000,43100,43100,43100,43100,0
|
|
20250806,171400,38017000,43100,43100,43100,43100,0
|
|
20250806,171300,38017000,43100,43100,43100,43100,0
|
|
20250806,171200,38017000,43100,43100,43100,43100,0
|
|
20250806,171100,38017000,43100,43100,43100,43100,0
|
|
20250806,171000,38017000,43100,43100,43100,43100,0
|
|
20250806,170900,38017000,43100,43100,43100,43100,0
|
|
20250806,170800,38017000,43100,43100,43100,43100,0
|
|
20250806,170700,38017000,43100,43100,43100,43100,0
|
|
20250806,170600,38017000,43100,43100,43100,43100,0
|
|
20250806,170500,38017000,43100,43100,43100,43100,0
|
|
20250806,170400,38017000,43100,43100,43100,43100,0
|
|
20250806,170300,38017000,43100,43100,43100,43100,0
|
|
20250806,170200,38017000,43100,43100,43100,43100,0
|
|
20250806,170100,38017000,43100,43100,43100,43100,0
|
|
20250806,170000,38017000,43100,43100,43100,43100,0
|
|
20250806,165900,38017000,43100,43100,43100,43100,0
|
|
20250806,165800,38017000,43100,43100,43100,43100,0
|
|
20250806,165700,38017000,43100,43100,43100,43100,0
|
|
20250806,165600,38017000,43100,43100,43100,43100,0
|
|
20250806,165500,38017000,43100,43100,43100,43100,36
|
|
20250806,165400,38017000,43100,43100,43100,43100,0
|
|
20250806,165300,38017000,43100,43100,43100,43100,0
|
|
20250806,165200,38017000,43100,43100,43100,43100,0
|
|
20250806,165100,38017000,43100,43100,43100,43100,0
|
|
20250806,165000,38017000,43100,43100,43100,43100,0
|
|
20250806,164900,38017000,43100,43100,43100,43100,0
|
|
20250806,164800,38017000,43100,43100,43100,43100,0
|
|
20250806,164700,38017000,43100,43100,43100,43100,0
|
|
20250806,164600,38017000,43100,43100,43100,43100,0
|
|
20250806,164500,38017000,43100,43100,43100,43100,0
|
|
20250806,164400,38017000,43100,43100,43100,43100,0
|
|
20250806,164300,38017000,43100,43100,43100,43100,0
|
|
20250806,164200,38017000,43100,43100,43100,43100,0
|
|
20250806,164100,38017000,43100,43100,43100,43100,0
|
|
20250806,164000,38017000,43100,43100,43100,43100,0
|
|
20250806,163900,38017000,43100,43100,43100,43100,0
|
|
20250806,163800,38017000,43100,43100,43100,43100,0
|
|
20250806,163700,38017000,43100,43100,43100,43100,0
|
|
20250806,163600,38017000,43100,43100,43100,43100,0
|
|
20250806,163500,38017000,43100,43100,43100,43100,0
|
|
20250806,163400,38017000,43100,43100,43100,43100,0
|
|
20250806,163300,38017000,43100,43100,43100,43100,0
|
|
20250806,163200,38017000,43100,43100,43100,43100,0
|
|
20250806,163100,38017000,43100,43100,43100,43100,0
|
|
20250806,163000,38017000,43100,43100,43100,43100,0
|
|
20250806,162900,38017000,43100,43100,43100,43100,0
|
|
20250806,162800,38017000,43100,43100,43100,43100,0
|
|
20250806,162700,38017000,43100,43100,43100,43100,0
|
|
20250806,162600,38017000,43100,43100,43100,43100,0
|
|
20250806,162500,38017000,43100,43100,43100,43100,36
|
|
20250806,162400,38017000,43100,43100,43100,43100,0
|
|
20250806,162300,38017000,43100,43100,43100,43100,0
|
|
20250806,162200,38017000,43100,43100,43100,43100,0
|
|
20250806,162100,38017000,43100,43100,43100,43100,0
|
|
20250806,162000,38017000,43100,43100,43100,43100,0
|
|
20250806,161900,38017000,43100,43100,43100,43100,0
|
|
20250806,161800,38017000,43100,43100,43100,43100,0
|
|
20250806,161700,38017000,43100,43100,43100,43100,0
|
|
20250806,161600,38017000,43100,43100,43100,43100,0
|
|
20250806,161500,38017000,43100,43100,43100,43100,0
|
|
20250806,161400,38017000,43100,43100,43100,43100,0
|
|
20250806,161300,38017000,43100,43100,43100,43100,0
|
|
20250806,161200,38017000,43100,43100,43100,43100,0
|
|
20250806,161100,38017000,43100,43100,43100,43100,0
|
|
20250806,161000,38017000,43100,43100,43100,43100,0
|
|
20250806,160900,38017000,43100,43100,43100,43100,0
|
|
20250806,160800,38017000,43100,43100,43100,43100,0
|
|
20250806,160700,38017000,43100,43100,43100,43100,0
|
|
20250806,160600,38017000,43100,43100,43100,43100,0
|
|
20250806,160500,38017000,43100,43100,43100,43100,0
|
|
20250806,160400,38017000,43100,43100,43100,43100,0
|
|
20250806,160300,38017000,43100,43100,43100,43100,0
|
|
20250806,160200,38017000,43100,43100,43100,43100,0
|
|
20250806,160100,38017000,43100,43100,43100,43100,0
|
|
20250806,160000,38017000,43100,43100,43100,43100,0
|
|
20250806,155900,38017000,43100,43100,43100,43100,0
|
|
20250806,155800,38017000,43100,43100,43100,43100,0
|
|
20250806,155700,38017000,43100,43100,43100,43100,0
|
|
20250806,155600,38017000,43100,43100,43100,43100,0
|
|
20250806,155500,38017000,43100,43100,43100,43100,36
|
|
20250806,155400,38017000,43100,43100,43100,43100,0
|
|
20250806,155300,38017000,43100,43100,43100,43100,0
|
|
20250806,155200,38017000,43100,43100,43100,43100,0
|
|
20250806,155100,38017000,43100,43100,43100,43100,0
|
|
20250806,155000,38017000,43100,43100,43100,43100,0
|
|
20250806,154900,38017000,43100,43100,43100,43100,0
|
|
20250806,154800,38017000,43100,43100,43100,43100,0
|
|
20250806,154700,38017000,43100,43100,43100,43100,0
|
|
20250806,154600,38017000,43100,43100,43100,43100,0
|
|
20250806,154500,38017000,43100,43100,43100,43100,0
|
|
20250806,154400,38017000,43100,43100,43100,43100,0
|
|
20250806,154300,38017000,43100,43100,43100,43100,0
|
|
20250806,154200,38017000,43100,43100,43100,43100,0
|
|
20250806,154100,38017000,43100,43100,43100,43100,0
|
|
20250806,154000,38017000,43100,43100,43100,43100,0
|
|
20250806,153900,38017000,43100,43100,43100,43100,0
|
|
20250806,153800,38017000,43100,43100,43100,43100,0
|
|
20250806,153700,38017000,43100,43100,43100,43100,0
|
|
20250806,153600,38017000,43100,43100,43100,43100,0
|
|
20250806,153500,38017000,43100,43100,43100,43100,0
|
|
20250806,153400,38017000,43100,43100,43100,43100,0
|
|
20250806,153300,38017000,43100,43100,43100,43100,0
|
|
20250806,153200,38017000,43100,43100,43100,43100,0
|
|
20250806,153100,38017000,43100,43100,43100,43100,0
|
|
20250806,153000,38017000,43100,43100,43100,43100,36
|
|
20250806,152900,36465400,42700,42700,42700,42700,0
|
|
20250806,152800,36465400,42700,42700,42700,42700,0
|
|
20250806,152700,36465400,42700,42700,42700,42700,0
|
|
20250806,152600,36465400,42700,42700,42700,42700,0
|
|
20250806,152500,36465400,42700,42700,42700,42700,0
|
|
20250806,152400,36465400,42700,42700,42700,42700,0
|
|
20250806,152300,36465400,42700,42700,42700,42700,0
|
|
20250806,152200,36465400,42700,42700,42700,42700,0
|
|
20250806,152100,36465400,42700,42700,42700,42700,0
|
|
20250806,152000,36465400,42700,42700,42700,42700,0
|
|
20250806,151900,36465400,42700,42700,42700,42700,0
|
|
20250806,151800,36465400,42700,42700,42700,42700,0
|
|
20250806,151700,36465400,42700,42700,42700,42700,0
|
|
20250806,151600,36465400,42700,42700,42700,42700,0
|
|
20250806,151500,36465400,42700,42700,42700,42700,0
|
|
20250806,151400,36465400,42700,42700,42700,42700,0
|
|
20250806,151300,36465400,42700,42700,42700,42700,0
|
|
20250806,151200,36465400,42700,42700,42700,42700,0
|
|
20250806,151100,36465400,42700,42700,42700,42700,0
|
|
20250806,151000,36465400,42700,42700,42700,42700,0
|
|
20250806,150900,36465400,42700,42700,42700,42700,0
|
|
20250806,150800,36465400,42700,42700,42700,42700,0
|
|
20250806,150700,36465400,42700,42700,42700,42700,0
|
|
20250806,150600,36465400,42700,42700,42700,42700,0
|
|
20250806,150500,36465400,42700,42700,42700,42700,0
|
|
20250806,150400,36465400,42700,42700,42700,42700,0
|
|
20250806,150300,36465400,42700,42700,42700,42700,0
|
|
20250806,150200,36465400,42700,42700,42700,42700,0
|
|
20250806,150100,36465400,42700,42700,42700,42700,0
|
|
20250806,150000,36465400,42700,42700,42700,42700,0
|
|
20250806,145900,36465400,42700,42700,42700,42700,0
|
|
20250806,145800,36465400,42700,42700,42700,42700,0
|
|
20250806,145700,36465400,42700,42700,42700,42700,0
|
|
20250806,145600,36465400,42700,42700,42700,42700,0
|
|
20250806,145500,36465400,42700,42700,42700,42700,0
|
|
20250806,145400,36465400,42700,42700,42700,42700,0
|
|
20250806,145300,36465400,42700,42700,42700,42700,0
|
|
20250806,145200,36465400,42700,42700,42700,42700,0
|
|
20250806,145100,36465400,42700,42700,42700,42700,0
|
|
20250806,145000,36465400,42700,42700,42700,42700,0
|
|
20250806,144900,36465400,42700,42700,42700,42700,0
|
|
20250806,144800,36465400,42700,42700,42700,42700,0
|
|
20250806,144700,36465400,42700,42700,42700,42700,0
|
|
20250806,144600,36465400,42700,42700,42700,42700,0
|
|
20250806,144500,36465400,42700,42700,42700,42700,0
|
|
20250806,144400,36465400,42700,42700,42700,42700,0
|
|
20250806,144300,36465400,42700,42700,42700,42700,0
|
|
20250806,144200,36465400,42700,42700,42700,42700,0
|
|
20250806,144100,36465400,42700,42700,42700,42700,0
|
|
20250806,144000,36465400,42700,42700,42700,42700,0
|
|
20250806,143900,36465400,42700,42700,42700,42700,0
|
|
20250806,143800,36465400,42700,42700,42700,42700,1
|
|
20250806,143700,36422700,42700,42700,42700,42700,0
|
|
20250806,143600,36422700,42700,42700,42700,42700,0
|
|
20250806,143500,36422700,42700,42700,42700,42700,1
|
|
20250806,143400,36380000,42700,42700,42700,42700,0
|
|
20250806,143300,36380000,42700,42700,42700,42700,0
|
|
20250806,143200,36380000,42700,42700,42700,42700,0
|
|
20250806,143100,36380000,42700,42700,42700,42700,0
|
|
20250806,143000,36380000,42700,42700,42700,42700,0
|
|
20250806,142900,36380000,42700,42700,42700,42700,0
|
|
20250806,142800,36380000,42700,42700,42700,42700,0
|
|
20250806,142700,36380000,42700,42700,42700,42700,0
|
|
20250806,142600,36380000,42700,42700,42700,42700,0
|
|
20250806,142500,36380000,42700,42700,42700,42700,0
|
|
20250806,142400,36380000,42700,42700,42700,42700,1
|
|
20250806,142300,36337300,43000,43000,43000,43000,0
|
|
20250806,142200,36337300,43000,43000,43000,43000,0
|
|
20250806,142100,36337300,43000,43000,43000,43000,0
|
|
20250806,142000,36337300,43000,43000,43000,43000,0
|
|
20250806,141900,36337300,43000,43000,43000,43000,0
|
|
20250806,141800,36337300,43000,43000,43000,43000,0
|
|
20250806,141700,36337300,43000,43000,43000,43000,0
|
|
20250806,141600,36337300,43000,43000,43000,43000,0
|
|
20250806,141500,36337300,43000,43000,43000,43000,0
|
|
20250806,141400,36337300,43000,43000,43000,43000,0
|
|
20250806,141300,36337300,43000,43000,43000,43000,0
|
|
20250806,141200,36337300,43000,43000,43000,43000,0
|
|
20250806,141100,36337300,43000,43000,43000,43000,0
|
|
20250806,141000,36337300,43000,43000,43000,43000,0
|
|
20250806,140900,36337300,43000,43000,43000,43000,0
|
|
20250806,140800,36337300,43000,43000,43000,43000,0
|
|
20250806,140700,36337300,43000,42650,43000,42650,10
|
|
20250806,140600,35909000,42600,42600,42600,42600,0
|
|
20250806,140500,35909000,42600,42600,42600,42600,1
|
|
20250806,140400,35866400,42650,42800,43050,42650,10
|
|
20250806,140300,35437700,43050,42650,43050,42650,20
|
|
20250806,140200,34579800,42650,42700,42700,42650,62
|
|
20250806,140100,31935450,42700,42700,42700,42700,3
|
|
20250806,140000,31807350,42650,42650,42700,42650,7
|
|
20250806,135900,31508600,42700,42800,42800,42700,14
|
|
20250806,135800,30909500,42800,42800,42800,42800,1
|
|
20250806,135700,30866700,42800,42800,42800,42800,0
|
|
20250806,135600,30866700,42800,42800,42800,42800,0
|
|
20250806,135500,30866700,42800,42800,42800,42800,0
|
|
20250806,135400,30866700,42800,42800,42800,42800,0
|
|
20250806,135300,30866700,42800,42800,42800,42800,0
|
|
20250806,135200,30866700,42800,42800,42800,42800,1
|
|
20250806,135100,30823900,43200,43200,43200,43200,0
|
|
20250806,135000,30823900,43200,43200,43200,43200,0
|
|
20250806,134900,30823900,43200,43200,43200,43200,0
|
|
20250806,134800,30823900,43200,43200,43200,43200,0
|
|
20250806,134700,30823900,43200,43200,43200,43200,0
|
|
20250806,134600,30823900,43200,43200,43200,43200,0
|
|
20250806,134500,30823900,43200,43200,43200,43200,0
|
|
20250806,134400,30823900,43200,43200,43200,43200,0
|
|
20250806,134300,30823900,43200,43200,43200,43200,0
|
|
20250806,134200,30823900,43200,43200,43200,43200,0
|
|
20250806,134100,30823900,43200,43200,43200,43200,0
|
|
20250806,134000,30823900,43200,43200,43200,43200,0
|
|
20250806,133900,30823900,43200,43200,43200,43200,0
|
|
20250806,133800,30823900,43200,43200,43200,43200,0
|
|
20250806,133700,30823900,43200,43200,43200,43200,0
|
|
20250806,133600,30823900,43200,43200,43200,43200,0
|
|
20250806,133500,30823900,43200,43200,43200,43200,0
|
|
20250806,133400,30823900,43200,43200,43200,43200,0
|
|
20250806,133300,30823900,43200,43200,43200,43200,0
|
|
20250806,133200,30823900,43200,43200,43200,43200,0
|
|
20250806,133100,30823900,43200,43200,43200,43200,0
|
|
20250806,133000,30823900,43200,43200,43200,43200,0
|
|
20250806,132900,30823900,43200,43200,43200,43200,0
|
|
20250806,132800,30823900,43200,43200,43200,43200,0
|
|
20250806,132700,30823900,43200,43200,43200,43200,0
|
|
20250806,132600,30823900,43200,43200,43200,43200,0
|
|
20250806,132500,30823900,43200,43200,43200,43200,0
|
|
20250806,132400,30823900,43200,43200,43200,43200,0
|
|
20250806,132300,30823900,43200,43200,43200,43200,0
|
|
20250806,132200,30823900,43200,43200,43200,43200,0
|
|
20250806,132100,30823900,43200,43200,43200,43200,0
|
|
20250806,132000,30823900,43200,43200,43200,43200,0
|
|
20250806,131900,30823900,43200,43200,43200,43200,0
|
|
20250806,131800,30823900,43200,43200,43200,43200,0
|
|
20250806,131700,30823900,43200,43200,43200,43200,0
|
|
20250806,131600,30823900,43200,42750,43200,42750,10
|
|
20250806,131500,30392600,42550,42550,42550,42550,0
|
|
20250806,131400,30392600,42550,42550,42550,42550,0
|
|
20250806,131300,30392600,42550,42550,42550,42550,0
|
|
20250806,131200,30392600,42550,42550,42550,42550,0
|
|
20250806,131100,30392600,42550,42550,42550,42550,0
|
|
20250806,131000,30392600,42550,42550,42550,42550,0
|
|
20250806,130900,30392600,42550,42700,42700,42550,10
|
|
20250806,130800,29966350,42800,42800,42800,42800,0
|
|
20250806,130700,29966350,42800,42800,42800,42800,0
|
|
20250806,130600,29966350,42800,42800,42800,42800,0
|
|
20250806,130500,29966350,42800,42800,42800,42800,1
|
|
20250806,130400,29923550,42750,42750,42750,42750,0
|
|
20250806,130300,29923550,42750,42750,42750,42750,40
|
|
20250806,130200,28213550,42900,42900,42900,42900,0
|
|
20250806,130100,28213550,42900,42900,42900,42900,0
|
|
20250806,130000,28213550,42900,42900,42900,42900,0
|
|
20250806,125900,28213550,42900,42900,42900,42900,0
|
|
20250806,125800,28213550,42900,42900,42900,42900,0
|
|
20250806,125700,28213550,42900,42900,42900,42900,0
|
|
20250806,125600,28213550,42900,42900,42900,42900,0
|
|
20250806,125500,28213550,42900,42900,42900,42900,0
|
|
20250806,125400,28213550,42900,42900,42900,42900,0
|
|
20250806,125300,28213550,42900,42900,42900,42900,0
|
|
20250806,125200,28213550,42900,42900,42900,42900,0
|
|
20250806,125100,28213550,42900,42900,42900,42900,52
|
|
20250806,125000,25982750,43300,43300,43300,43300,0
|
|
20250806,124900,25982750,43300,43300,43300,43300,0
|
|
20250806,124800,25982750,43300,43300,43300,43300,0
|
|
20250806,124700,25982750,43300,43300,43300,43300,0
|
|
20250806,124600,25982750,43300,42850,43300,42850,20
|
|
20250806,124500,25121200,42600,42600,42600,42600,0
|
|
20250806,124400,25121200,42600,42600,42600,42600,2
|
|
20250806,124300,25036000,42600,42600,42600,42600,2
|
|
20250806,124200,24950800,42600,42700,42700,42600,5
|
|
20250806,124100,24737400,42650,42650,42900,42650,4
|
|
20250806,124000,24566550,42600,42650,42950,42600,3
|
|
20250806,123900,24438350,42650,42750,42750,42650,8
|
|
20250806,123800,24096950,43000,42800,43300,42800,8
|
|
20250806,123700,23752400,42800,42850,42850,42750,4
|
|
20250806,123600,23581200,43000,42800,43250,42800,7
|
|
20250806,123500,23279950,42800,42800,42800,42800,0
|
|
20250806,123400,23279950,42800,42800,42800,42800,0
|
|
20250806,123300,23279950,42800,42800,42800,42800,0
|
|
20250806,123200,23279950,42800,42800,42950,42800,5
|
|
20250806,123100,23065650,42800,42800,42800,42800,0
|
|
20250806,123000,23065650,42800,42800,42800,42800,0
|
|
20250806,122900,23065650,42800,42800,42800,42800,0
|
|
20250806,122800,23065650,42800,42800,42800,42800,0
|
|
20250806,122700,23065650,42800,42800,42800,42800,0
|
|
20250806,122600,23065650,42800,42800,42800,42800,0
|
|
20250806,122500,23065650,42800,42800,42800,42800,0
|
|
20250806,122400,23065650,42800,42800,42800,42800,0
|
|
20250806,122300,23065650,42800,42800,42800,42800,0
|
|
20250806,122200,23065650,42800,42800,42800,42800,0
|
|
20250806,122100,23065650,42800,42800,42800,42800,0
|
|
20250806,122000,23065650,42800,42800,42800,42800,0
|
|
20250806,121900,23065650,42800,42800,42800,42800,0
|
|
20250806,121800,23065650,42800,42800,42800,42800,0
|
|
20250806,121700,23065650,42800,42800,42800,42800,0
|
|
20250806,121600,23065650,42800,42800,42800,42800,0
|
|
20250806,121500,23065650,42800,42800,42800,42800,0
|
|
20250806,121400,23065650,42800,42800,42800,42800,0
|
|
20250806,121300,23065650,42800,42800,42800,42800,0
|
|
20250806,121200,23065650,42800,42800,42800,42800,0
|
|
20250806,121100,23065650,42800,42800,42800,42800,0
|
|
20250806,121000,23065650,42800,42800,42800,42800,0
|
|
20250806,120900,23065650,42800,42800,42800,42800,0
|
|
20250806,120800,23065650,42800,42800,42800,42800,0
|
|
20250806,120700,23065650,42800,42800,42800,42800,0
|
|
20250806,120600,23065650,42800,42800,42800,42800,0
|
|
20250806,120500,23065650,42800,42800,42800,42800,0
|
|
20250806,120400,23065650,42800,42800,42800,42800,0
|
|
20250806,120300,23065650,42800,42800,42800,42800,0
|
|
20250806,120200,23065650,42800,42800,42800,42800,0
|
|
20250806,120100,23065650,42800,42800,42800,42800,0
|
|
20250806,120000,23065650,42800,42800,43000,42800,7
|
|
20250806,115900,22765250,42800,42800,42800,42800,0
|
|
20250806,115800,22765250,42800,42800,42800,42800,0
|
|
20250806,115700,22765250,42800,42800,42800,42800,1
|
|
20250806,115600,22722450,43300,42800,43300,42800,5
|
|
20250806,115500,22507050,42950,42950,42950,42950,4
|
|
20250806,115400,22335250,43250,42800,43250,42800,2
|
|
20250806,115300,22249200,42800,42800,42800,42800,0
|
|
20250806,115200,22249200,42800,42800,42800,42800,0
|
|
20250806,115100,22249200,42800,42800,42800,42800,0
|
|
20250806,115000,22249200,42800,42800,43250,42800,12
|
|
20250806,114900,21733950,42800,42950,42950,42800,5
|
|
20250806,114800,21519350,43250,42800,43250,42800,2
|
|
20250806,114700,21433300,42950,42950,42950,42950,0
|
|
20250806,114600,21433300,42950,42950,42950,42950,0
|
|
20250806,114500,21433300,42950,42950,42950,42950,0
|
|
20250806,114400,21433300,42950,42950,42950,42950,0
|
|
20250806,114300,21433300,42950,42950,42950,42950,0
|
|
20250806,114200,21433300,42950,42950,42950,42950,0
|
|
20250806,114100,21433300,42950,42950,42950,42950,0
|
|
20250806,114000,21433300,42950,42950,42950,42950,1
|
|
20250806,113900,21390350,42700,42700,43250,42700,3
|
|
20250806,113800,21261700,43200,42700,43200,42700,3
|
|
20250806,113700,21132850,42750,42950,42950,42750,5
|
|
20250806,113600,20918300,43200,43200,43200,43200,0
|
|
20250806,113500,20918300,43200,43200,43200,43200,0
|
|
20250806,113400,20918300,43200,43200,43200,43200,0
|
|
20250806,113300,20918300,43200,42700,43200,42700,10
|
|
20250806,113200,20488850,42850,42850,42850,42850,0
|
|
20250806,113100,20488850,42850,42850,42850,42850,0
|
|
20250806,113000,20488850,42850,42700,43250,42700,23
|
|
20250806,112900,19501050,42700,42700,42700,42700,0
|
|
20250806,112800,19501050,42700,42650,42700,42650,95
|
|
20250806,112700,15449250,42750,42950,42950,42750,96
|
|
20250806,112600,11326450,43300,43300,43300,43300,0
|
|
20250806,112500,11326450,43300,43300,43300,43300,0
|
|
20250806,112400,11326450,43300,43300,43300,43300,0
|
|
20250806,112300,11326450,43300,43300,43300,43300,0
|
|
20250806,112200,11326450,43300,43300,43300,43300,0
|
|
20250806,112100,11326450,43300,42900,43300,42750,12
|
|
20250806,112000,10810750,42900,42900,42900,42900,0
|
|
20250806,111900,10810750,42900,43100,43100,42900,3
|
|
20250806,111800,10681650,43300,42850,43300,42850,17
|
|
20250806,111700,9950300,42850,42850,42850,42850,0
|
|
20250806,111600,9950300,42850,42850,42850,42850,1
|
|
20250806,111500,9907450,42900,43000,43000,42900,2
|
|
20250806,111400,9821550,43050,43050,43050,43050,1
|
|
20250806,111300,9778500,43100,43100,43100,43100,1
|
|
20250806,111200,9735400,42900,42900,42900,42900,0
|
|
20250806,111100,9735400,42900,42750,43400,42750,13
|
|
20250806,111000,9174250,43200,42600,43200,42600,111
|
|
20250806,110900,4413750,42600,42600,42600,42600,0
|
|
20250806,110800,4413750,42600,42600,42600,42600,0
|
|
20250806,110700,4413750,42600,42600,42600,42600,0
|
|
20250806,110600,4413750,42600,42600,42600,42600,0
|
|
20250806,110500,4413750,42600,42600,42600,42600,0
|
|
20250806,110400,4413750,42600,42600,42600,42600,0
|
|
20250806,110300,4413750,42600,42600,42600,42600,0
|
|
20250806,110200,4413750,42600,42600,42600,42600,0
|
|
20250806,110100,4413750,42600,42600,42600,42600,0
|
|
20250806,110000,4413750,42600,42600,42600,42600,0
|
|
20250806,105900,4413750,42600,42600,42600,42600,0
|
|
20250806,105800,4413750,42600,42600,42600,42600,0
|
|
20250806,105700,4413750,42600,42600,42600,42600,0
|
|
20250806,105600,4413750,42600,42600,42600,42600,0
|
|
20250806,105500,4413750,42600,42600,42600,42600,0
|
|
20250806,105400,4413750,42600,42600,42600,42600,0
|
|
20250806,105300,4413750,42600,42600,42600,42600,0
|
|
20250806,105200,4413750,42600,42600,42600,42600,0
|
|
20250806,105100,4413750,42600,42600,42600,42600,0
|
|
20250806,105000,4413750,42600,42600,42600,42600,1
|
|
20250806,104900,4371150,42600,42600,42600,42600,0
|
|
20250806,104800,4371150,42600,42600,42600,42600,0
|
|
20250806,104700,4371150,42600,42600,42600,42600,0
|
|
20250806,104600,4371150,42600,42600,42600,42600,0
|
|
20250806,104500,4371150,42600,42600,42600,42600,0
|
|
20250806,104400,4371150,42600,42600,42600,42600,2
|
|
20250806,104300,4285950,42550,42550,42550,42550,0
|
|
20250806,104200,4285950,42550,42550,42550,42550,0
|
|
20250806,104100,4285950,42550,42550,42550,42550,0
|
|
20250806,104000,4285950,42550,42550,42550,42550,0
|
|
20250806,103900,4285950,42550,42550,42550,42550,0
|
|
20250806,103800,4285950,42550,42550,42550,42550,0
|
|
20250806,103700,4285950,42550,42550,42550,42550,0
|
|
20250806,103600,4285950,42550,42550,42550,42550,2
|
|
20250806,103500,4200850,42550,42550,42550,42550,3
|
|
20250806,103400,4073200,42650,42650,42650,42650,0
|
|
20250806,103300,4073200,42650,42650,42650,42650,0
|
|
20250806,103200,4073200,42650,42650,42650,42650,0
|
|
20250806,103100,4073200,42650,42650,42650,42650,0
|
|
20250806,103000,4073200,42650,42650,42650,42650,0
|
|
20250806,102900,4073200,42650,42650,42650,42650,0
|
|
20250806,102800,4073200,42650,42650,42650,42650,0
|
|
20250806,102700,4073200,42650,42650,42650,42650,0
|
|
20250806,102600,4073200,42650,42650,42650,42650,0
|
|
20250806,102500,4073200,42650,42650,42650,42650,0
|
|
20250806,102400,4073200,42650,42650,42650,42650,0
|
|
20250806,102300,4073200,42650,42650,42650,42650,0
|
|
20250806,102200,4073200,42650,42650,42650,42650,0
|
|
20250806,102100,4073200,42650,42650,42650,42650,0
|
|
20250806,102000,4073200,42650,42650,42650,42650,0
|
|
20250806,101900,4073200,42650,42650,42650,42650,0
|
|
20250806,101800,4073200,42650,42650,42650,42650,0
|
|
20250806,101700,4073200,42650,42650,42650,42650,0
|
|
20250806,101600,4073200,42650,42600,42650,42600,4
|
|
20250806,101500,3902750,42550,42550,42550,42550,0
|
|
20250806,101400,3902750,42550,42550,42550,42550,0
|
|
20250806,101300,3902750,42550,42550,42550,42550,2
|
|
20250806,101200,3817650,42550,42550,42550,42550,0
|
|
20250806,101100,3817650,42550,42550,42550,42550,0
|
|
20250806,101000,3817650,42550,42550,42550,42550,0
|
|
20250806,100900,3817650,42550,42550,42550,42550,0
|
|
20250806,100800,3817650,42550,42550,42550,42550,0
|
|
20250806,100700,3817650,42550,42550,42550,42550,1
|
|
20250806,100600,3775100,42550,42550,42550,42550,0
|
|
20250806,100500,3775100,42550,42550,42550,42550,0
|
|
20250806,100400,3775100,42550,42550,42550,42550,0
|
|
20250806,100300,3775100,42550,42550,42550,42550,0
|
|
20250806,100200,3775100,42550,42550,42550,42550,0
|
|
20250806,100100,3775100,42550,42550,42550,42550,0
|
|
20250806,100000,3775100,42550,42550,42550,42550,0
|
|
20250806,095900,3775100,42550,42550,42550,42550,0
|
|
20250806,095800,3775100,42550,42550,42550,42550,0
|
|
20250806,095700,3775100,42550,42550,42550,42550,0
|
|
20250806,095600,3775100,42550,42550,42550,42550,0
|
|
20250806,095500,3775100,42550,42550,42550,42550,11
|
|
20250806,095400,3307050,42550,42550,42550,42550,0
|
|
20250806,095300,3307050,42550,42550,42550,42550,0
|
|
20250806,095200,3307050,42550,42550,42550,42550,0
|
|
20250806,095100,3307050,42550,42550,42550,42550,0
|
|
20250806,095000,3307050,42550,42500,42550,42500,2
|
|
20250806,094900,3222000,42500,42500,42500,42500,4
|
|
20250806,094800,3052000,42500,42500,42500,42500,2
|
|
20250806,094700,2967000,42500,42500,42500,42500,0
|
|
20250806,094600,2967000,42500,42500,42500,42500,0
|
|
20250806,094500,2967000,42500,42500,42500,42500,0
|
|
20250806,094400,2967000,42500,42500,42500,42500,0
|
|
20250806,094300,2967000,42500,42500,42500,42500,0
|
|
20250806,094200,2967000,42500,42500,42500,42500,0
|
|
20250806,094100,2967000,42500,42500,42500,42500,0
|
|
20250806,094000,2967000,42500,42500,42500,42500,9
|
|
20250806,093900,2584500,42550,42550,42550,42550,3
|
|
20250806,093800,2456850,42500,42500,42500,42500,0
|
|
20250806,093700,2456850,42500,42500,42500,42500,0
|
|
20250806,093600,2456850,42500,42500,42500,42500,0
|
|
20250806,093500,2456850,42500,42500,42500,42500,1
|
|
20250806,093400,2414350,42500,42500,42500,42500,2
|
|
20250806,093300,2329350,42450,42450,42450,42450,0
|
|
20250806,093200,2329350,42450,42450,42450,42450,0
|
|
20250806,093100,2329350,42450,42450,42450,42450,1
|
|
20250806,093000,2286900,42450,42450,42450,42450,0
|
|
20250806,092900,2286900,42450,42450,42450,42450,0
|
|
20250806,092800,2286900,42450,42450,42450,42450,1
|
|
20250806,092700,2244450,42400,42400,42400,42400,2
|
|
20250806,092600,2159650,42400,42400,42400,42400,0
|
|
20250806,092500,2159650,42400,42400,42400,42400,0
|
|
20250806,092400,2159650,42400,42400,42400,42400,40
|
|
20250806,092300,463650,42150,42150,42150,42150,0
|
|
20250806,092200,463650,42150,42150,42150,42150,0
|
|
20250806,092100,463650,42150,42150,42150,42150,0
|
|
20250806,092000,463650,42150,42150,42150,42150,0
|
|
20250806,091900,463650,42150,42150,42150,42150,0
|
|
20250806,091800,463650,42150,42150,42150,42150,0
|
|
20250806,091700,463650,42150,42150,42150,42150,0
|
|
20250806,091600,463650,42150,42150,42150,42150,0
|
|
20250806,091500,463650,42150,42150,42150,42150,0
|
|
20250806,091400,463650,42150,42150,42150,42150,0
|
|
20250806,091300,463650,42150,42150,42150,42150,0
|
|
20250806,091200,463650,42150,42150,42150,42150,0
|
|
20250806,091100,463650,42150,42150,42150,42150,0
|
|
20250806,091000,463650,42150,42150,42150,42150,0
|
|
20250806,090900,463650,42150,42150,42150,42150,0
|
|
20250806,090800,463650,42150,42150,42150,42150,0
|
|
20250806,090700,463650,42150,42150,42150,42150,0
|
|
20250806,090600,463650,42150,42150,42150,42150,0
|
|
20250806,090500,463650,42150,42150,42150,42150,0
|
|
20250806,090400,463650,42150,42150,42150,42150,0
|
|
20250806,090300,463650,42150,42150,42150,42150,0
|
|
20250806,090200,463650,42150,42150,42150,42150,0
|
|
20250806,090100,463650,42150,42150,42150,42150,0
|
|
20250806,090000,463650,42150,42150,42150,42150,11
|