572 lines
32 KiB
CSV
572 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,182900,2305685750,399500,399500,399500,399500,419
|
|
20250806,182800,2305685750,399500,399500,399500,399500,0
|
|
20250806,182700,2305685750,399500,399500,399500,399500,0
|
|
20250806,182600,2305685750,399500,399500,399500,399500,0
|
|
20250806,182500,2305685750,399500,399500,399500,399500,0
|
|
20250806,182400,2305685750,399500,399500,399500,399500,0
|
|
20250806,182300,2305685750,399500,399500,399500,399500,0
|
|
20250806,182200,2305685750,399500,399500,399500,399500,0
|
|
20250806,182100,2305685750,399500,399500,399500,399500,0
|
|
20250806,182000,2305685750,399500,399500,399500,399500,0
|
|
20250806,181900,2305685750,399500,399500,399500,399500,0
|
|
20250806,181800,2305685750,399500,399500,399500,399500,0
|
|
20250806,181700,2305685750,399500,399500,399500,399500,0
|
|
20250806,181600,2305685750,399500,399500,399500,399500,0
|
|
20250806,181500,2305685750,399500,399500,399500,399500,0
|
|
20250806,181400,2305685750,399500,399500,399500,399500,0
|
|
20250806,181300,2305685750,399500,399500,399500,399500,0
|
|
20250806,181200,2305685750,399500,399500,399500,399500,0
|
|
20250806,181100,2305685750,399500,399500,399500,399500,0
|
|
20250806,181000,2305685750,399500,399500,399500,399500,0
|
|
20250806,180900,2305685750,399500,399500,399500,399500,0
|
|
20250806,180800,2305685750,399500,399500,399500,399500,0
|
|
20250806,180700,2305685750,399500,399500,399500,399500,0
|
|
20250806,180600,2305685750,399500,399500,399500,399500,0
|
|
20250806,180500,2305685750,399500,399500,399500,399500,0
|
|
20250806,180400,2305685750,399500,399500,399500,399500,0
|
|
20250806,180300,2305685750,399500,399500,399500,399500,0
|
|
20250806,180200,2305685750,399500,399500,399500,399500,0
|
|
20250806,180100,2305685750,399500,399500,399500,399500,0
|
|
20250806,180000,2305685750,399500,399500,399500,399500,0
|
|
20250806,175900,2305685750,399500,399500,399500,399500,419
|
|
20250806,175800,2305685750,399500,399500,399500,399500,0
|
|
20250806,175700,2305685750,399500,399500,399500,399500,0
|
|
20250806,175600,2305685750,399500,399500,399500,399500,0
|
|
20250806,175500,2305685750,399500,399500,399500,399500,0
|
|
20250806,175400,2305685750,399500,399500,399500,399500,0
|
|
20250806,175300,2305685750,399500,399500,399500,399500,0
|
|
20250806,175200,2305685750,399500,399500,399500,399500,0
|
|
20250806,175100,2305685750,399500,399500,399500,399500,0
|
|
20250806,175000,2305685750,399500,399500,399500,399500,0
|
|
20250806,174900,2305685750,399500,399500,399500,399500,0
|
|
20250806,174800,2305685750,399500,399500,399500,399500,0
|
|
20250806,174700,2305685750,399500,399500,399500,399500,0
|
|
20250806,174600,2305685750,399500,399500,399500,399500,0
|
|
20250806,174500,2305685750,399500,399500,399500,399500,0
|
|
20250806,174400,2305685750,399500,399500,399500,399500,0
|
|
20250806,174300,2305685750,399500,399500,399500,399500,0
|
|
20250806,174200,2305685750,399500,399500,399500,399500,0
|
|
20250806,174100,2305685750,399500,399500,399500,399500,0
|
|
20250806,174000,2305685750,399500,399500,399500,399500,0
|
|
20250806,173900,2305685750,399500,399500,399500,399500,0
|
|
20250806,173800,2305685750,399500,399500,399500,399500,0
|
|
20250806,173700,2305685750,399500,399500,399500,399500,0
|
|
20250806,173600,2305685750,399500,399500,399500,399500,0
|
|
20250806,173500,2305685750,399500,399500,399500,399500,0
|
|
20250806,173400,2305685750,399500,399500,399500,399500,0
|
|
20250806,173300,2305685750,399500,399500,399500,399500,0
|
|
20250806,173200,2305685750,399500,399500,399500,399500,0
|
|
20250806,173100,2305685750,399500,399500,399500,399500,0
|
|
20250806,173000,2305685750,399500,399500,399500,399500,0
|
|
20250806,172900,2305685750,399500,399500,399500,399500,419
|
|
20250806,172800,2305685750,399500,399500,399500,399500,0
|
|
20250806,172700,2305685750,399500,399500,399500,399500,0
|
|
20250806,172600,2305685750,399500,399500,399500,399500,0
|
|
20250806,172500,2305685750,399500,399500,399500,399500,0
|
|
20250806,172400,2305685750,399500,399500,399500,399500,0
|
|
20250806,172300,2305685750,399500,399500,399500,399500,0
|
|
20250806,172200,2305685750,399500,399500,399500,399500,0
|
|
20250806,172100,2305685750,399500,399500,399500,399500,0
|
|
20250806,172000,2305685750,399500,399500,399500,399500,0
|
|
20250806,171900,2305685750,399500,399500,399500,399500,0
|
|
20250806,171800,2305685750,399500,399500,399500,399500,0
|
|
20250806,171700,2305685750,399500,399500,399500,399500,0
|
|
20250806,171600,2305685750,399500,399500,399500,399500,0
|
|
20250806,171500,2305685750,399500,399500,399500,399500,0
|
|
20250806,171400,2305685750,399500,399500,399500,399500,0
|
|
20250806,171300,2305685750,399500,399500,399500,399500,0
|
|
20250806,171200,2305685750,399500,399500,399500,399500,0
|
|
20250806,171100,2305685750,399500,399500,399500,399500,0
|
|
20250806,171000,2305685750,399500,399500,399500,399500,0
|
|
20250806,170900,2305685750,399500,399500,399500,399500,0
|
|
20250806,170800,2305685750,399500,399500,399500,399500,0
|
|
20250806,170700,2305685750,399500,399500,399500,399500,0
|
|
20250806,170600,2305685750,399500,399500,399500,399500,0
|
|
20250806,170500,2305685750,399500,399500,399500,399500,0
|
|
20250806,170400,2305685750,399500,399500,399500,399500,0
|
|
20250806,170300,2305685750,399500,399500,399500,399500,0
|
|
20250806,170200,2305685750,399500,399500,399500,399500,0
|
|
20250806,170100,2305685750,399500,399500,399500,399500,0
|
|
20250806,170000,2305685750,399500,399500,399500,399500,0
|
|
20250806,165900,2305685750,399500,399500,399500,399500,419
|
|
20250806,165800,2305685750,399500,399500,399500,399500,0
|
|
20250806,165700,2305685750,399500,399500,399500,399500,0
|
|
20250806,165600,2305685750,399500,399500,399500,399500,0
|
|
20250806,165500,2305685750,399500,399500,399500,399500,0
|
|
20250806,165400,2305685750,399500,399500,399500,399500,0
|
|
20250806,165300,2305685750,399500,399500,399500,399500,0
|
|
20250806,165200,2305685750,399500,399500,399500,399500,0
|
|
20250806,165100,2305685750,399500,399500,399500,399500,0
|
|
20250806,165000,2305685750,399500,399500,399500,399500,0
|
|
20250806,164900,2305685750,399500,399500,399500,399500,0
|
|
20250806,164800,2305685750,399500,399500,399500,399500,0
|
|
20250806,164700,2305685750,399500,399500,399500,399500,0
|
|
20250806,164600,2305685750,399500,399500,399500,399500,0
|
|
20250806,164500,2305685750,399500,399500,399500,399500,0
|
|
20250806,164400,2305685750,399500,399500,399500,399500,0
|
|
20250806,164300,2305685750,399500,399500,399500,399500,0
|
|
20250806,164200,2305685750,399500,399500,399500,399500,0
|
|
20250806,164100,2305685750,399500,399500,399500,399500,0
|
|
20250806,164000,2305685750,399500,399500,399500,399500,0
|
|
20250806,163900,2305685750,399500,399500,399500,399500,0
|
|
20250806,163800,2305685750,399500,399500,399500,399500,0
|
|
20250806,163700,2305685750,399500,399500,399500,399500,0
|
|
20250806,163600,2305685750,399500,399500,399500,399500,0
|
|
20250806,163500,2305685750,399500,399500,399500,399500,0
|
|
20250806,163400,2305685750,399500,399500,399500,399500,0
|
|
20250806,163300,2305685750,399500,399500,399500,399500,0
|
|
20250806,163200,2305685750,399500,399500,399500,399500,0
|
|
20250806,163100,2305685750,399500,399500,399500,399500,0
|
|
20250806,163000,2305685750,399500,399500,399500,399500,0
|
|
20250806,162900,2305685750,399500,399500,399500,399500,419
|
|
20250806,162800,2305685750,399500,399500,399500,399500,0
|
|
20250806,162700,2305685750,399500,399500,399500,399500,0
|
|
20250806,162600,2305685750,399500,399500,399500,399500,0
|
|
20250806,162500,2305685750,399500,399500,399500,399500,0
|
|
20250806,162400,2305685750,399500,399500,399500,399500,0
|
|
20250806,162300,2305685750,399500,399500,399500,399500,0
|
|
20250806,162200,2305685750,399500,399500,399500,399500,0
|
|
20250806,162100,2305685750,399500,399500,399500,399500,0
|
|
20250806,162000,2305685750,399500,399500,399500,399500,0
|
|
20250806,161900,2305685750,399500,399500,399500,399500,0
|
|
20250806,161800,2305685750,399500,399500,399500,399500,0
|
|
20250806,161700,2305685750,399500,399500,399500,399500,0
|
|
20250806,161600,2305685750,399500,399500,399500,399500,0
|
|
20250806,161500,2305685750,399500,399500,399500,399500,0
|
|
20250806,161400,2305685750,399500,399500,399500,399500,0
|
|
20250806,161300,2305685750,399500,399500,399500,399500,0
|
|
20250806,161200,2305685750,399500,399500,399500,399500,0
|
|
20250806,161100,2305685750,399500,399500,399500,399500,0
|
|
20250806,161000,2305685750,399500,399500,399500,399500,0
|
|
20250806,160900,2305685750,399500,399500,399500,399500,0
|
|
20250806,160800,2305685750,399500,399500,399500,399500,0
|
|
20250806,160700,2305685750,399500,399500,399500,399500,0
|
|
20250806,160600,2305685750,399500,399500,399500,399500,0
|
|
20250806,160500,2305685750,399500,399500,399500,399500,0
|
|
20250806,160400,2305685750,399500,399500,399500,399500,0
|
|
20250806,160300,2305685750,399500,399500,399500,399500,0
|
|
20250806,160200,2305685750,399500,399500,399500,399500,0
|
|
20250806,160100,2305685750,399500,399500,399500,399500,0
|
|
20250806,160000,2305685750,399500,399500,399500,399500,0
|
|
20250806,155900,2305685750,399500,399500,399500,399500,419
|
|
20250806,155800,2305685750,399500,399500,399500,399500,0
|
|
20250806,155700,2305685750,399500,399500,399500,399500,0
|
|
20250806,155600,2305685750,399500,399500,399500,399500,0
|
|
20250806,155500,2305685750,399500,399500,399500,399500,0
|
|
20250806,155400,2305685750,399500,399500,399500,399500,0
|
|
20250806,155300,2305685750,399500,399500,399500,399500,0
|
|
20250806,155200,2305685750,399500,399500,399500,399500,0
|
|
20250806,155100,2305685750,399500,399500,399500,399500,0
|
|
20250806,155000,2305685750,399500,399500,399500,399500,0
|
|
20250806,154900,2305685750,399500,399500,399500,399500,0
|
|
20250806,154800,2305685750,399500,399500,399500,399500,0
|
|
20250806,154700,2305685750,399500,399500,399500,399500,0
|
|
20250806,154600,2305685750,399500,399500,399500,399500,0
|
|
20250806,154500,2305685750,399500,399500,399500,399500,0
|
|
20250806,154400,2305685750,399500,399500,399500,399500,0
|
|
20250806,154300,2305685750,399500,399500,399500,399500,0
|
|
20250806,154200,2305685750,399500,399500,399500,399500,0
|
|
20250806,154100,2305685750,399500,399500,399500,399500,0
|
|
20250806,154000,2305685750,399500,399500,399500,399500,0
|
|
20250806,153900,2305685750,399500,399500,399500,399500,0
|
|
20250806,153800,2305685750,399500,399500,399500,399500,0
|
|
20250806,153700,2305685750,399500,399500,399500,399500,0
|
|
20250806,153600,2305685750,399500,399500,399500,399500,0
|
|
20250806,153500,2305685750,399500,399500,399500,399500,0
|
|
20250806,153400,2305685750,399500,399500,399500,399500,0
|
|
20250806,153300,2305685750,399500,399500,399500,399500,0
|
|
20250806,153200,2305685750,399500,399500,399500,399500,0
|
|
20250806,153100,2305685750,399500,399500,399500,399500,0
|
|
20250806,153000,2305685750,399500,399500,399500,399500,419
|
|
20250806,152900,2138295250,399500,399500,399500,399500,0
|
|
20250806,152800,2138295250,399500,399500,399500,399500,0
|
|
20250806,152700,2138295250,399500,399500,399500,399500,0
|
|
20250806,152600,2138295250,399500,399500,399500,399500,0
|
|
20250806,152500,2138295250,399500,399500,399500,399500,0
|
|
20250806,152400,2138295250,399500,399500,399500,399500,0
|
|
20250806,152300,2138295250,399500,399500,399500,399500,0
|
|
20250806,152200,2138295250,399500,399500,399500,399500,0
|
|
20250806,152100,2138295250,399500,399500,399500,399500,0
|
|
20250806,152000,2138295250,399500,399500,399500,399500,0
|
|
20250806,151900,2138295250,399500,399000,399500,399000,82
|
|
20250806,151800,2105575750,398500,398500,398500,398500,15
|
|
20250806,151700,2099598250,398500,398500,398500,398500,1
|
|
20250806,151600,2099199750,399000,399000,399500,399000,106
|
|
20250806,151500,2056899250,399500,399000,399500,399000,22
|
|
20250806,151400,2048110750,399500,399500,399500,399000,14
|
|
20250806,151300,2042518750,399500,399500,399500,399500,12
|
|
20250806,151200,2037724750,399000,399000,399500,399000,9
|
|
20250806,151100,2034132250,399500,399500,399500,399500,9
|
|
20250806,151000,2030536750,399500,399000,399500,399000,38
|
|
20250806,150900,2015361250,399000,399500,399500,399000,12
|
|
20250806,150800,2010570250,399500,399500,399500,399500,6
|
|
20250806,150700,2008173250,399500,399500,399500,399500,12
|
|
20250806,150600,2003379250,399500,399500,399500,399500,6
|
|
20250806,150500,2000982250,399500,399500,399500,399500,24
|
|
20250806,150400,1991394250,399500,399500,399500,399500,4
|
|
20250806,150300,1989796250,399500,399000,399500,399000,17
|
|
20250806,150200,1983005250,399500,399500,399500,399500,4
|
|
20250806,150100,1981407250,399500,399500,399500,399500,3
|
|
20250806,150000,1980208750,399500,399500,399500,399000,8
|
|
20250806,145900,1977013250,399500,399500,399500,399500,22
|
|
20250806,145800,1968224250,399500,399500,399500,399500,6
|
|
20250806,145700,1965827250,399500,399500,399500,399500,12
|
|
20250806,145600,1961033250,399000,399500,399500,399000,5
|
|
20250806,145500,1959036250,399500,399500,399500,399500,20
|
|
20250806,145400,1951046250,399500,399500,399500,399000,11
|
|
20250806,145300,1946655250,399500,399500,399500,399500,17
|
|
20250806,145200,1939863750,399500,399500,399500,399500,4
|
|
20250806,145100,1938265750,399000,399000,399000,399000,1
|
|
20250806,145000,1937866750,399000,399000,399000,399000,263
|
|
20250806,144900,1832929750,399000,399000,399000,399000,9
|
|
20250806,144800,1829338750,399000,399000,399000,398500,4
|
|
20250806,144700,1827743750,399000,399000,399000,399000,5
|
|
20250806,144600,1825748750,399000,399000,399000,398500,5
|
|
20250806,144500,1823754750,399000,399000,399000,399000,3
|
|
20250806,144400,1822557750,399000,399000,399000,398500,17
|
|
20250806,144300,1815776250,399000,399000,399000,399000,8
|
|
20250806,144200,1812584250,398500,399000,399000,398500,5
|
|
20250806,144100,1810590250,398500,398500,398500,398500,2
|
|
20250806,144000,1809793250,399000,398500,399000,398500,13
|
|
20250806,143900,1804606750,399000,398500,399000,398500,5
|
|
20250806,143800,1802613250,399000,399000,399000,399000,3
|
|
20250806,143700,1801416250,398500,398500,398500,398500,2
|
|
20250806,143600,1800619250,399000,399000,399000,399000,4
|
|
20250806,143500,1799023250,398750,399000,399000,398500,6
|
|
20250806,143400,1796630500,399000,399000,399000,399000,2
|
|
20250806,143300,1795832500,398500,399000,399000,398500,5
|
|
20250806,143200,1793838500,399000,399000,399000,399000,1
|
|
20250806,143100,1793439500,399000,398500,399000,398500,6
|
|
20250806,143000,1791046500,399000,399000,399000,399000,2
|
|
20250806,142900,1790248500,399000,399000,399000,398500,9
|
|
20250806,142800,1786658500,399000,399000,399000,399000,1
|
|
20250806,142700,1786259500,398500,398500,398500,398500,25
|
|
20250806,142600,1776297000,398500,398500,398500,398500,143
|
|
20250806,142500,1719311500,398000,398500,398500,398000,3
|
|
20250806,142400,1718117000,398500,398500,398500,398500,1
|
|
20250806,142300,1717718500,398000,398500,398500,398000,5
|
|
20250806,142200,1715728000,398500,398000,398500,398000,3
|
|
20250806,142100,1714533500,398500,398500,398500,398500,4
|
|
20250806,142000,1712939500,398000,398500,398500,398000,4
|
|
20250806,141900,1711346500,398500,398500,398500,398500,2
|
|
20250806,141800,1710549500,398000,398000,398000,398000,2
|
|
20250806,141700,1709753500,398500,398500,398500,398500,7
|
|
20250806,141600,1706964000,398500,398500,398500,398500,4
|
|
20250806,141500,1705370000,398500,398500,399000,398500,14
|
|
20250806,141400,1699790000,399000,399000,399000,399000,2
|
|
20250806,141300,1698992000,399000,399000,399000,399000,4
|
|
20250806,141200,1697396000,399000,399000,399000,399000,1
|
|
20250806,141100,1696997000,399000,399000,399000,399000,5
|
|
20250806,141000,1695002000,399000,399000,399000,399000,0
|
|
20250806,140900,1695002000,399000,399000,399000,399000,4
|
|
20250806,140800,1693406000,398500,398500,398500,398500,0
|
|
20250806,140700,1693406000,398500,399000,399000,398500,10
|
|
20250806,140600,1689419000,399000,398500,399000,398500,36
|
|
20250806,140500,1675055500,399000,398500,399000,398500,70
|
|
20250806,140400,1647127000,399000,399000,399000,399000,0
|
|
20250806,140300,1647127000,399000,398500,399000,398500,7
|
|
20250806,140200,1644336000,398500,398500,399000,398500,9
|
|
20250806,140100,1640748500,399000,399000,399000,399000,5
|
|
20250806,140000,1638753500,399000,399000,399000,399000,2
|
|
20250806,135900,1637955500,399000,399000,399000,399000,7
|
|
20250806,135800,1635162500,399000,399000,399000,399000,1
|
|
20250806,135700,1634763500,399000,399000,399000,399000,4
|
|
20250806,135600,1633167500,399000,399000,399000,398500,5
|
|
20250806,135500,1631173000,398500,399000,399000,398500,8
|
|
20250806,135400,1627984500,399000,398500,399000,398500,9
|
|
20250806,135300,1624396000,398500,398500,398500,398500,35
|
|
20250806,135200,1610448500,398500,398500,398500,398500,3
|
|
20250806,135100,1609253000,398500,398500,398500,398500,0
|
|
20250806,135000,1609253000,398500,398500,398500,398500,11
|
|
20250806,134900,1604869500,398000,398000,398000,398000,0
|
|
20250806,134800,1604869500,398000,398000,398000,398000,0
|
|
20250806,134700,1604869500,398000,398000,398000,398000,0
|
|
20250806,134600,1604869500,398000,398000,398000,398000,22
|
|
20250806,134500,1596113500,398000,398500,398500,398000,23
|
|
20250806,134400,1586959000,398500,398500,398500,398500,1
|
|
20250806,134300,1586560500,398500,398500,398500,398500,5
|
|
20250806,134200,1584568000,398500,398500,398500,398500,1
|
|
20250806,134100,1584169500,398500,398500,398500,398500,4
|
|
20250806,134000,1582575500,398500,398500,398500,398500,7
|
|
20250806,133900,1579786000,398500,398500,398500,398500,4
|
|
20250806,133800,1578192000,398500,398500,398500,398500,4
|
|
20250806,133700,1576598000,398500,398500,398500,398500,1
|
|
20250806,133600,1576199500,398500,398500,398500,398500,4
|
|
20250806,133500,1574605500,398500,398500,398500,398500,1
|
|
20250806,133400,1574207000,398500,398500,398500,398500,4
|
|
20250806,133300,1572613000,398500,398500,398500,398500,1
|
|
20250806,133200,1572214500,398500,398500,398500,398500,11
|
|
20250806,133100,1567831000,397500,397500,397500,397500,0
|
|
20250806,133000,1567831000,397500,397500,397500,397500,1
|
|
20250806,132900,1567433500,398500,398000,398500,398000,64
|
|
20250806,132800,1541960500,398000,398000,398000,398000,1
|
|
20250806,132700,1541562500,398000,398000,398000,398000,2
|
|
20250806,132600,1540766500,397500,397500,397500,397500,0
|
|
20250806,132500,1540766500,397500,397500,397500,397500,1
|
|
20250806,132400,1540369000,398000,397500,398000,397500,8
|
|
20250806,132300,1537188500,397000,397500,397500,397000,44
|
|
20250806,132200,1519699000,398000,398000,398000,398000,1
|
|
20250806,132100,1519301000,398000,398000,398000,398000,5
|
|
20250806,132000,1517311000,398000,398000,398000,398000,4
|
|
20250806,131900,1515719000,398000,398000,398000,398000,0
|
|
20250806,131800,1515719000,398000,398000,398000,398000,4
|
|
20250806,131700,1514127000,398000,398000,398000,398000,0
|
|
20250806,131600,1514127000,398000,398000,398000,398000,3
|
|
20250806,131500,1512933000,398000,398000,398000,398000,0
|
|
20250806,131400,1512933000,398000,398000,398000,398000,10
|
|
20250806,131300,1508953000,398000,398000,398000,398000,0
|
|
20250806,131200,1508953000,398000,398000,398000,398000,1
|
|
20250806,131100,1508555000,398000,398500,398500,398000,21
|
|
20250806,131000,1500196500,398500,398500,398500,398500,6
|
|
20250806,130900,1497805500,398500,398500,398500,398500,1
|
|
20250806,130800,1497407000,398500,398500,398500,398500,3
|
|
20250806,130700,1496211500,398500,398000,398500,398000,2
|
|
20250806,130600,1495415000,398000,398500,398500,398000,4
|
|
20250806,130500,1493821500,398500,398500,398500,398500,4
|
|
20250806,130400,1492227500,398500,398500,398500,398500,8
|
|
20250806,130300,1489039500,398500,398500,398500,398500,5
|
|
20250806,130200,1487047000,398500,398500,398500,398500,1
|
|
20250806,130100,1486648500,398500,398500,398500,398500,1
|
|
20250806,130000,1486250000,398500,398000,398500,398000,7
|
|
20250806,125900,1483461000,398500,398500,398500,398500,1
|
|
20250806,125800,1483062500,398500,398000,398500,398000,7
|
|
20250806,125700,1480275500,398500,398500,398500,398500,4
|
|
20250806,125600,1478681500,398500,398500,398500,398500,10
|
|
20250806,125500,1474696500,398500,398500,398500,398500,1
|
|
20250806,125400,1474298000,398500,398500,398500,398500,2
|
|
20250806,125300,1473501000,398500,398500,398500,398500,3
|
|
20250806,125200,1472305500,398500,398500,398500,398500,0
|
|
20250806,125100,1472305500,398500,398500,398500,398500,1
|
|
20250806,125000,1471907000,398500,398500,398500,398500,3
|
|
20250806,124900,1470711500,398000,398000,398000,398000,1
|
|
20250806,124800,1470313500,398000,398000,398000,398000,0
|
|
20250806,124700,1470313500,398000,398000,398000,398000,9
|
|
20250806,124600,1466731500,398000,398000,398000,398000,0
|
|
20250806,124500,1466731500,398000,398000,398000,398000,2
|
|
20250806,124400,1465935500,398500,398000,398500,398000,29
|
|
20250806,124300,1454392000,398500,398500,398500,398500,0
|
|
20250806,124200,1454392000,398500,398500,398500,398500,1
|
|
20250806,124100,1453993500,398500,398500,398500,398500,4
|
|
20250806,124000,1452399500,398500,398500,398500,398500,1
|
|
20250806,123900,1452001000,398500,398500,398500,398500,4
|
|
20250806,123800,1450407000,398500,398500,398500,398500,1
|
|
20250806,123700,1450008500,398500,398500,398500,398500,1
|
|
20250806,123600,1449610000,398500,398000,398500,398000,6
|
|
20250806,123500,1447220000,398000,398000,398000,398000,1
|
|
20250806,123400,1446822000,398000,398000,398000,398000,3
|
|
20250806,123300,1445628000,398000,398000,398500,398000,10
|
|
20250806,123200,1441647500,398000,398000,398000,398000,0
|
|
20250806,123100,1441647500,398000,398000,398000,398000,4
|
|
20250806,123000,1440055500,398500,398500,398500,398500,5
|
|
20250806,122900,1438063000,398500,398500,398500,398500,0
|
|
20250806,122800,1438063000,398500,398500,398500,398500,1
|
|
20250806,122700,1437664500,398500,398000,398500,398000,27
|
|
20250806,122600,1426918000,398000,398000,398000,398000,1
|
|
20250806,122500,1426520000,398000,398000,398000,398000,14
|
|
20250806,122400,1420948000,398000,398000,398000,398000,5
|
|
20250806,122300,1418958000,398000,398000,398000,398000,1
|
|
20250806,122200,1418560000,398000,398000,398000,398000,0
|
|
20250806,122100,1418560000,398000,398000,398000,398000,5
|
|
20250806,122000,1416570000,398000,397500,398000,397500,5
|
|
20250806,121900,1414582000,398000,398000,398000,398000,30
|
|
20250806,121800,1402642000,398000,398000,398000,398000,6
|
|
20250806,121700,1400254000,398000,398000,398000,398000,1
|
|
20250806,121600,1399856000,398000,398000,398000,398000,1
|
|
20250806,121500,1399458000,398000,398000,398000,398000,4
|
|
20250806,121400,1397866000,398000,398000,398000,398000,1
|
|
20250806,121300,1397468000,398000,398000,398000,398000,1
|
|
20250806,121200,1397070000,398000,398000,398000,398000,4
|
|
20250806,121100,1395478000,398000,398000,398000,398000,2
|
|
20250806,121000,1394682000,398000,397500,398000,397500,4
|
|
20250806,120900,1393091000,398000,398000,398000,398000,0
|
|
20250806,120800,1393091000,398000,398000,398000,398000,2
|
|
20250806,120700,1392295000,398000,398000,398000,398000,0
|
|
20250806,120600,1392295000,398000,398000,398000,398000,0
|
|
20250806,120500,1392295000,398000,398000,398000,398000,0
|
|
20250806,120400,1392295000,398000,398000,398000,398000,1
|
|
20250806,120300,1391897000,397500,397500,397500,397500,1
|
|
20250806,120200,1391499500,397500,397500,397500,397500,0
|
|
20250806,120100,1391499500,397500,397500,397500,397500,4
|
|
20250806,120000,1389909500,397500,397500,398000,397500,55
|
|
20250806,115900,1368040500,398000,398000,398000,398000,0
|
|
20250806,115800,1368040500,398000,398000,398000,398000,1
|
|
20250806,115700,1367642500,398000,398000,398000,398000,0
|
|
20250806,115600,1367642500,398000,398000,398000,398000,19
|
|
20250806,115500,1360080500,398000,397500,398000,397500,8
|
|
20250806,115400,1356897000,398000,398000,398000,398000,4
|
|
20250806,115300,1355305000,398000,398000,398000,398000,19
|
|
20250806,115200,1347743000,398500,398500,398500,398500,0
|
|
20250806,115100,1347743000,398500,398500,398500,398500,1
|
|
20250806,115000,1347344500,398500,398500,398500,398500,1
|
|
20250806,114900,1346946000,398500,398500,398500,398000,25
|
|
20250806,114800,1336984000,398500,398500,398500,398500,0
|
|
20250806,114700,1336984000,398500,398500,398500,398500,0
|
|
20250806,114600,1336984000,398500,398500,398500,398500,1
|
|
20250806,114500,1336585500,398000,398000,398000,398000,0
|
|
20250806,114400,1336585500,398000,398000,398000,398000,1
|
|
20250806,114300,1336187500,398500,398500,398500,398500,0
|
|
20250806,114200,1336187500,398500,398500,398500,398500,4
|
|
20250806,114100,1334593500,398500,398500,398500,398000,61
|
|
20250806,114000,1310292500,398500,398500,399000,398500,3
|
|
20250806,113900,1309096500,399000,399000,399000,399000,1
|
|
20250806,113800,1308697500,399000,399000,399000,399000,7
|
|
20250806,113700,1305904500,399000,399000,399000,399000,1
|
|
20250806,113600,1305505500,399000,399000,399000,399000,4
|
|
20250806,113500,1303909500,398500,398500,398500,398500,0
|
|
20250806,113400,1303909500,398500,398500,398500,398500,2
|
|
20250806,113300,1303112500,398500,398500,398500,398500,0
|
|
20250806,113200,1303112500,398500,398500,398500,398500,6
|
|
20250806,113100,1300721500,399000,399000,399000,399000,1
|
|
20250806,113000,1300322500,399000,399000,399000,399000,3
|
|
20250806,112900,1299125500,399000,399000,399000,399000,12
|
|
20250806,112800,1294337500,399500,399500,399500,399500,0
|
|
20250806,112700,1294337500,399500,399500,399500,399500,1
|
|
20250806,112600,1293938000,399500,399500,399500,399500,0
|
|
20250806,112500,1293938000,399500,399000,399500,394000,350
|
|
20250806,112400,1155233000,400000,400000,400000,399500,11
|
|
20250806,112300,1150835500,400000,400000,400000,400000,6
|
|
20250806,112200,1148435500,400000,400000,400000,400000,4
|
|
20250806,112100,1146835500,400000,399500,400000,399500,5
|
|
20250806,112000,1144836000,400000,399500,400000,398500,10
|
|
20250806,111900,1140840500,400000,400000,400000,400000,4
|
|
20250806,111800,1139240500,400000,400000,400000,399000,92
|
|
20250806,111700,1102480000,399500,398500,400000,398500,503
|
|
20250806,111600,901781500,398500,398500,398500,398000,11
|
|
20250806,111500,897399000,398500,398500,398500,398500,7
|
|
20250806,111400,894609500,398500,398500,398500,398000,6
|
|
20250806,111300,892219000,398500,398500,398500,398500,5
|
|
20250806,111200,890226500,398500,398500,398500,398000,8
|
|
20250806,111100,887039500,398500,398500,398500,398500,1
|
|
20250806,111000,886641000,398000,398000,398000,398000,1
|
|
20250806,110900,886243000,398500,398500,398500,398500,20
|
|
20250806,110800,878273000,398000,398000,398000,398000,1
|
|
20250806,110700,877875000,398500,398500,398500,398500,101
|
|
20250806,110600,837626500,398000,398500,398500,398000,635
|
|
20250806,110500,584579500,398500,398000,398500,398000,406
|
|
20250806,110400,422797500,398000,398500,398500,398000,3
|
|
20250806,110300,421603000,398500,399000,399000,398500,19
|
|
20250806,110200,414031000,399000,399000,399000,399000,0
|
|
20250806,110100,414031000,399000,399000,399000,399000,1
|
|
20250806,110000,413632000,399000,398500,399000,398500,4
|
|
20250806,105900,412037500,399000,399000,399000,399000,4
|
|
20250806,105800,410441500,399000,399000,399000,399000,1
|
|
20250806,105700,410042500,399000,399000,399000,399000,2
|
|
20250806,105600,409244500,398500,399000,399000,398500,12
|
|
20250806,105500,404462000,399000,398500,399000,398500,3
|
|
20250806,105400,403266000,399000,399000,399000,399000,1
|
|
20250806,105300,402867000,399000,399000,399000,399000,1
|
|
20250806,105200,402468000,399000,399000,399000,399000,1
|
|
20250806,105100,402069000,398500,399000,399000,398500,3
|
|
20250806,105000,400873000,399000,399000,399000,398500,7
|
|
20250806,104900,398080500,399000,399000,399000,399000,1
|
|
20250806,104800,397681500,399000,399000,399000,399000,1
|
|
20250806,104700,397282500,399000,399000,399000,399000,1
|
|
20250806,104600,396883500,399000,399000,399000,399000,1
|
|
20250806,104500,396484500,399000,399000,399000,399000,1
|
|
20250806,104400,396085500,399000,399000,399000,399000,5
|
|
20250806,104300,394090500,399000,399000,399000,399000,1
|
|
20250806,104200,393691500,399000,399000,399000,399000,4
|
|
20250806,104100,392095500,399000,399000,399000,399000,0
|
|
20250806,104000,392095500,399000,399000,399000,399000,18
|
|
20250806,103900,384913500,398500,398500,398500,398500,0
|
|
20250806,103800,384913500,398500,398500,398500,398500,14
|
|
20250806,103700,379334500,398000,399000,399000,398000,13
|
|
20250806,103600,374154000,399000,399000,399000,399000,1
|
|
20250806,103500,373755000,399000,399000,399000,399000,14
|
|
20250806,103400,368169000,399000,398000,399000,398000,23
|
|
20250806,103300,359001500,398500,398500,398500,398500,1
|
|
20250806,103200,358603000,398500,398500,398500,398500,12
|
|
20250806,103100,353821000,398500,398500,398500,398000,3
|
|
20250806,103000,352626000,398000,398500,398500,398000,7
|
|
20250806,102900,349839500,398500,398500,398500,398500,1
|
|
20250806,102800,349441000,398500,398500,398500,398500,1
|
|
20250806,102700,349042500,398000,398000,398000,398000,0
|
|
20250806,102600,349042500,398000,398000,398000,398000,6
|
|
20250806,102500,346654500,397500,398500,398500,397500,18
|
|
20250806,102400,339485000,399000,399000,399000,399000,1
|
|
20250806,102300,339086000,398500,398500,398500,398500,2
|
|
20250806,102200,338289000,398500,398500,398500,398500,0
|
|
20250806,102100,338289000,398500,398500,398500,398500,2
|
|
20250806,102000,337492000,398500,398500,398500,398500,0
|
|
20250806,101900,337492000,398500,398500,398500,398500,2
|
|
20250806,101800,336695000,399000,399000,399000,399000,0
|
|
20250806,101700,336695000,399000,399000,399000,399000,11
|
|
20250806,101600,332306000,398500,399000,399000,398500,25
|
|
20250806,101500,322341500,398500,399000,399000,398500,6
|
|
20250806,101400,319948000,399000,399000,399000,399000,6
|
|
20250806,101300,317554000,398500,399000,399000,398500,8
|
|
20250806,101200,314362500,399000,399000,399000,399000,5
|
|
20250806,101100,312367500,399500,399000,399500,399000,24
|
|
20250806,101000,302790500,399000,399500,399500,399000,2
|
|
20250806,100900,301992000,398500,399000,399000,398500,15
|
|
20250806,100800,296012500,399000,399000,399500,399000,19
|
|
20250806,100700,288424500,399500,400000,400000,399500,12
|
|
20250806,100600,283630000,399000,399500,399500,399000,42
|
|
20250806,100500,266871000,399000,399500,400000,399000,22
|
|
20250806,100400,258084000,399500,399500,399500,399500,2
|
|
20250806,100300,257285000,400000,398500,400000,398500,98
|
|
20250806,100200,218171000,398000,398000,398500,398000,10
|
|
20250806,100100,214190500,398000,398000,398000,398000,17
|
|
20250806,100000,207424500,398500,398000,398500,398000,2
|
|
20250806,095900,206628000,398000,398000,398000,398000,1
|
|
20250806,095800,206230000,398500,398500,398500,398500,0
|
|
20250806,095700,206230000,398500,398500,398500,398500,2
|
|
20250806,095600,205433000,398000,398000,398000,398000,0
|
|
20250806,095500,205433000,398000,398000,398000,398000,0
|
|
20250806,095400,205433000,398000,398000,398000,398000,1
|
|
20250806,095300,205035000,398500,398500,398500,398500,4
|
|
20250806,095200,203441000,398000,398000,398000,398000,0
|
|
20250806,095100,203441000,398000,398000,398000,398000,3
|
|
20250806,095000,202247000,398500,398000,398500,398000,7
|
|
20250806,094900,199458000,399000,399000,399000,399000,0
|
|
20250806,094800,199458000,399000,399000,399000,399000,10
|
|
20250806,094700,195468000,398500,398500,398500,398500,8
|
|
20250806,094600,192280000,398500,398500,398500,398000,8
|
|
20250806,094500,189093000,398500,398500,398500,398500,1
|
|
20250806,094400,188694500,398500,398500,398500,398500,5
|
|
20250806,094300,186702000,398500,398500,398500,398500,3
|
|
20250806,094200,185506500,399000,398500,399000,398500,3
|
|
20250806,094100,184310500,398500,398500,398500,398500,9
|
|
20250806,094000,180724000,399000,398500,399000,398500,5
|
|
20250806,093900,178729500,399000,398500,399000,398500,24
|
|
20250806,093800,169164500,398500,398500,398500,398500,0
|
|
20250806,093700,169164500,398500,398500,398500,398500,4
|
|
20250806,093600,167570500,397500,398000,398000,397500,21
|
|
20250806,093500,159213000,398000,398000,398000,398000,0
|
|
20250806,093400,159213000,398000,398500,398500,398000,19
|
|
20250806,093300,151642500,398500,398500,398500,398500,5
|
|
20250806,093200,149650000,399000,398000,399000,398000,51
|
|
20250806,093100,129325500,398500,398000,398500,397000,47
|
|
20250806,093000,110620000,398000,397500,398000,397000,9
|
|
20250806,092900,107041500,398000,398000,398000,398000,1
|
|
20250806,092800,106643500,397500,397500,397500,397500,9
|
|
20250806,092700,103066000,397000,397500,397500,397000,11
|
|
20250806,092600,98698000,397500,397500,397500,397500,9
|
|
20250806,092500,95120500,398000,397000,398000,397000,55
|
|
20250806,092400,73275500,397000,397000,397000,397000,4
|
|
20250806,092300,71687500,397000,396500,397000,396500,16
|
|
20250806,092200,65343000,396500,396500,396500,396500,0
|
|
20250806,092100,65343000,396500,396500,396500,396500,1
|
|
20250806,092000,64946500,396500,396500,396500,396500,14
|
|
20250806,091900,59395500,395500,395500,395500,395500,0
|
|
20250806,091800,59395500,395500,395500,396000,395500,42
|
|
20250806,091700,42780000,396000,396000,396000,396000,2
|
|
20250806,091600,41988000,396000,396000,396000,396000,2
|
|
20250806,091500,41196000,396000,396000,396000,396000,1
|
|
20250806,091400,40800000,396000,396000,396000,396000,1
|
|
20250806,091300,40404000,396000,396000,396000,396000,2
|
|
20250806,091200,39612000,396000,396500,396500,396000,5
|
|
20250806,091100,37630000,396500,396500,397000,396500,5
|
|
20250806,091000,35647000,397000,396500,397000,396500,13
|
|
20250806,090900,30490000,396500,396500,396500,396500,3
|
|
20250806,090800,29300500,396000,397000,397000,396000,7
|
|
20250806,090700,26524500,397000,397000,397000,397000,0
|
|
20250806,090600,26524500,397000,397000,397000,396000,5
|
|
20250806,090500,24540500,397000,397000,397000,397000,0
|
|
20250806,090400,24540500,397000,395500,397000,395500,4
|
|
20250806,090300,22954500,395500,396500,397000,395500,6
|
|
20250806,090200,20576000,395000,395000,395000,395000,5
|
|
20250806,090100,18601000,395000,395500,395500,395000,8
|
|
20250806,090000,15437500,395000,396000,396000,395000,39
|