633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,193000,28847513000,29350,29350,29350,29350,11077
|
|
20250806,192900,28847513000,29350,29350,29350,29350,0
|
|
20250806,192800,28847513000,29350,29350,29350,29350,0
|
|
20250806,192700,28847513000,29350,29350,29350,29350,0
|
|
20250806,192600,28847513000,29350,29350,29350,29350,0
|
|
20250806,192500,28847513000,29350,29350,29350,29350,0
|
|
20250806,192400,28847513000,29350,29350,29350,29350,0
|
|
20250806,192300,28847513000,29350,29350,29350,29350,0
|
|
20250806,192200,28847513000,29350,29350,29350,29350,0
|
|
20250806,192100,28847513000,29350,29350,29350,29350,0
|
|
20250806,192000,28847513000,29350,29350,29350,29350,0
|
|
20250806,191900,28847513000,29350,29350,29350,29350,0
|
|
20250806,191800,28847513000,29350,29350,29350,29350,0
|
|
20250806,191700,28847513000,29350,29350,29350,29350,0
|
|
20250806,191600,28847513000,29350,29350,29350,29350,0
|
|
20250806,191500,28847513000,29350,29350,29350,29350,0
|
|
20250806,191400,28847513000,29350,29350,29350,29350,0
|
|
20250806,191300,28847513000,29350,29350,29350,29350,0
|
|
20250806,191200,28847513000,29350,29350,29350,29350,0
|
|
20250806,191100,28847513000,29350,29350,29350,29350,0
|
|
20250806,191000,28847513000,29350,29350,29350,29350,0
|
|
20250806,190900,28847513000,29350,29350,29350,29350,0
|
|
20250806,190800,28847513000,29350,29350,29350,29350,0
|
|
20250806,190700,28847513000,29350,29350,29350,29350,0
|
|
20250806,190600,28847513000,29350,29350,29350,29350,0
|
|
20250806,190500,28847513000,29350,29350,29350,29350,0
|
|
20250806,190400,28847513000,29350,29350,29350,29350,0
|
|
20250806,190300,28847513000,29350,29350,29350,29350,0
|
|
20250806,190200,28847513000,29350,29350,29350,29350,0
|
|
20250806,190100,28847513000,29350,29350,29350,29350,0
|
|
20250806,190000,28847513000,29350,29350,29350,29350,11077
|
|
20250806,185900,28847513000,29350,29350,29350,29350,0
|
|
20250806,185800,28847513000,29350,29350,29350,29350,0
|
|
20250806,185700,28847513000,29350,29350,29350,29350,0
|
|
20250806,185600,28847513000,29350,29350,29350,29350,0
|
|
20250806,185500,28847513000,29350,29350,29350,29350,0
|
|
20250806,185400,28847513000,29350,29350,29350,29350,0
|
|
20250806,185300,28847513000,29350,29350,29350,29350,0
|
|
20250806,185200,28847513000,29350,29350,29350,29350,0
|
|
20250806,185100,28847513000,29350,29350,29350,29350,0
|
|
20250806,185000,28847513000,29350,29350,29350,29350,0
|
|
20250806,184900,28847513000,29350,29350,29350,29350,0
|
|
20250806,184800,28847513000,29350,29350,29350,29350,0
|
|
20250806,184700,28847513000,29350,29350,29350,29350,0
|
|
20250806,184600,28847513000,29350,29350,29350,29350,0
|
|
20250806,184500,28847513000,29350,29350,29350,29350,0
|
|
20250806,184400,28847513000,29350,29350,29350,29350,0
|
|
20250806,184300,28847513000,29350,29350,29350,29350,0
|
|
20250806,184200,28847513000,29350,29350,29350,29350,0
|
|
20250806,184100,28847513000,29350,29350,29350,29350,0
|
|
20250806,184000,28847513000,29350,29350,29350,29350,0
|
|
20250806,183900,28847513000,29350,29350,29350,29350,0
|
|
20250806,183800,28847513000,29350,29350,29350,29350,0
|
|
20250806,183700,28847513000,29350,29350,29350,29350,0
|
|
20250806,183600,28847513000,29350,29350,29350,29350,0
|
|
20250806,183500,28847513000,29350,29350,29350,29350,0
|
|
20250806,183400,28847513000,29350,29350,29350,29350,0
|
|
20250806,183300,28847513000,29350,29350,29350,29350,0
|
|
20250806,183200,28847513000,29350,29350,29350,29350,0
|
|
20250806,183100,28847513000,29350,29350,29350,29350,0
|
|
20250806,183000,28847513000,29350,29350,29350,29350,11077
|
|
20250806,182900,28847513000,29350,29350,29350,29350,0
|
|
20250806,182800,28847513000,29350,29350,29350,29350,0
|
|
20250806,182700,28847513000,29350,29350,29350,29350,0
|
|
20250806,182600,28847513000,29350,29350,29350,29350,0
|
|
20250806,182500,28847513000,29350,29350,29350,29350,0
|
|
20250806,182400,28847513000,29350,29350,29350,29350,0
|
|
20250806,182300,28847513000,29350,29350,29350,29350,0
|
|
20250806,182200,28847513000,29350,29350,29350,29350,0
|
|
20250806,182100,28847513000,29350,29350,29350,29350,0
|
|
20250806,182000,28847513000,29350,29350,29350,29350,0
|
|
20250806,181900,28847513000,29350,29350,29350,29350,0
|
|
20250806,181800,28847513000,29350,29350,29350,29350,0
|
|
20250806,181700,28847513000,29350,29350,29350,29350,0
|
|
20250806,181600,28847513000,29350,29350,29350,29350,0
|
|
20250806,181500,28847513000,29350,29350,29350,29350,0
|
|
20250806,181400,28847513000,29350,29350,29350,29350,0
|
|
20250806,181300,28847513000,29350,29350,29350,29350,0
|
|
20250806,181200,28847513000,29350,29350,29350,29350,0
|
|
20250806,181100,28847513000,29350,29350,29350,29350,0
|
|
20250806,181000,28847513000,29350,29350,29350,29350,0
|
|
20250806,180900,28847513000,29350,29350,29350,29350,0
|
|
20250806,180800,28847513000,29350,29350,29350,29350,0
|
|
20250806,180700,28847513000,29350,29350,29350,29350,0
|
|
20250806,180600,28847513000,29350,29350,29350,29350,0
|
|
20250806,180500,28847513000,29350,29350,29350,29350,0
|
|
20250806,180400,28847513000,29350,29350,29350,29350,0
|
|
20250806,180300,28847513000,29350,29350,29350,29350,0
|
|
20250806,180200,28847513000,29350,29350,29350,29350,0
|
|
20250806,180100,28847513000,29350,29350,29350,29350,0
|
|
20250806,180000,28847513000,29350,29350,29350,29350,11077
|
|
20250806,175900,28847513000,29350,29350,29350,29350,0
|
|
20250806,175800,28847513000,29350,29350,29350,29350,0
|
|
20250806,175700,28847513000,29350,29350,29350,29350,0
|
|
20250806,175600,28847513000,29350,29350,29350,29350,0
|
|
20250806,175500,28847513000,29350,29350,29350,29350,0
|
|
20250806,175400,28847513000,29350,29350,29350,29350,0
|
|
20250806,175300,28847513000,29350,29350,29350,29350,0
|
|
20250806,175200,28847513000,29350,29350,29350,29350,0
|
|
20250806,175100,28847513000,29350,29350,29350,29350,0
|
|
20250806,175000,28847513000,29350,29350,29350,29350,0
|
|
20250806,174900,28847513000,29350,29350,29350,29350,0
|
|
20250806,174800,28847513000,29350,29350,29350,29350,0
|
|
20250806,174700,28847513000,29350,29350,29350,29350,0
|
|
20250806,174600,28847513000,29350,29350,29350,29350,0
|
|
20250806,174500,28847513000,29350,29350,29350,29350,0
|
|
20250806,174400,28847513000,29350,29350,29350,29350,0
|
|
20250806,174300,28847513000,29350,29350,29350,29350,0
|
|
20250806,174200,28847513000,29350,29350,29350,29350,0
|
|
20250806,174100,28847513000,29350,29350,29350,29350,0
|
|
20250806,174000,28847513000,29350,29350,29350,29350,0
|
|
20250806,173900,28847513000,29350,29350,29350,29350,0
|
|
20250806,173800,28847513000,29350,29350,29350,29350,0
|
|
20250806,173700,28847513000,29350,29350,29350,29350,0
|
|
20250806,173600,28847513000,29350,29350,29350,29350,0
|
|
20250806,173500,28847513000,29350,29350,29350,29350,0
|
|
20250806,173400,28847513000,29350,29350,29350,29350,0
|
|
20250806,173300,28847513000,29350,29350,29350,29350,0
|
|
20250806,173200,28847513000,29350,29350,29350,29350,0
|
|
20250806,173100,28847513000,29350,29350,29350,29350,0
|
|
20250806,173000,28847513000,29350,29350,29350,29350,11077
|
|
20250806,172900,28847513000,29350,29350,29350,29350,0
|
|
20250806,172800,28847513000,29350,29350,29350,29350,0
|
|
20250806,172700,28847513000,29350,29350,29350,29350,0
|
|
20250806,172600,28847513000,29350,29350,29350,29350,0
|
|
20250806,172500,28847513000,29350,29350,29350,29350,0
|
|
20250806,172400,28847513000,29350,29350,29350,29350,0
|
|
20250806,172300,28847513000,29350,29350,29350,29350,0
|
|
20250806,172200,28847513000,29350,29350,29350,29350,0
|
|
20250806,172100,28847513000,29350,29350,29350,29350,0
|
|
20250806,172000,28847513000,29350,29350,29350,29350,0
|
|
20250806,171900,28847513000,29350,29350,29350,29350,0
|
|
20250806,171800,28847513000,29350,29350,29350,29350,0
|
|
20250806,171700,28847513000,29350,29350,29350,29350,0
|
|
20250806,171600,28847513000,29350,29350,29350,29350,0
|
|
20250806,171500,28847513000,29350,29350,29350,29350,0
|
|
20250806,171400,28847513000,29350,29350,29350,29350,0
|
|
20250806,171300,28847513000,29350,29350,29350,29350,0
|
|
20250806,171200,28847513000,29350,29350,29350,29350,0
|
|
20250806,171100,28847513000,29350,29350,29350,29350,0
|
|
20250806,171000,28847513000,29350,29350,29350,29350,0
|
|
20250806,170900,28847513000,29350,29350,29350,29350,0
|
|
20250806,170800,28847513000,29350,29350,29350,29350,0
|
|
20250806,170700,28847513000,29350,29350,29350,29350,0
|
|
20250806,170600,28847513000,29350,29350,29350,29350,0
|
|
20250806,170500,28847513000,29350,29350,29350,29350,0
|
|
20250806,170400,28847513000,29350,29350,29350,29350,0
|
|
20250806,170300,28847513000,29350,29350,29350,29350,0
|
|
20250806,170200,28847513000,29350,29350,29350,29350,0
|
|
20250806,170100,28847513000,29350,29350,29350,29350,0
|
|
20250806,170000,28847513000,29350,29350,29350,29350,11077
|
|
20250806,165900,28847513000,29350,29350,29350,29350,0
|
|
20250806,165800,28847513000,29350,29350,29350,29350,0
|
|
20250806,165700,28847513000,29350,29350,29350,29350,0
|
|
20250806,165600,28847513000,29350,29350,29350,29350,0
|
|
20250806,165500,28847513000,29350,29350,29350,29350,0
|
|
20250806,165400,28847513000,29350,29350,29350,29350,0
|
|
20250806,165300,28847513000,29350,29350,29350,29350,0
|
|
20250806,165200,28847513000,29350,29350,29350,29350,0
|
|
20250806,165100,28847513000,29350,29350,29350,29350,0
|
|
20250806,165000,28847513000,29350,29350,29350,29350,0
|
|
20250806,164900,28847513000,29350,29350,29350,29350,0
|
|
20250806,164800,28847513000,29350,29350,29350,29350,0
|
|
20250806,164700,28847513000,29350,29350,29350,29350,0
|
|
20250806,164600,28847513000,29350,29350,29350,29350,0
|
|
20250806,164500,28847513000,29350,29350,29350,29350,0
|
|
20250806,164400,28847513000,29350,29350,29350,29350,0
|
|
20250806,164300,28847513000,29350,29350,29350,29350,0
|
|
20250806,164200,28847513000,29350,29350,29350,29350,0
|
|
20250806,164100,28847513000,29350,29350,29350,29350,0
|
|
20250806,164000,28847513000,29350,29350,29350,29350,0
|
|
20250806,163900,28847513000,29350,29350,29350,29350,0
|
|
20250806,163800,28847513000,29350,29350,29350,29350,0
|
|
20250806,163700,28847513000,29350,29350,29350,29350,0
|
|
20250806,163600,28847513000,29350,29350,29350,29350,0
|
|
20250806,163500,28847513000,29350,29350,29350,29350,0
|
|
20250806,163400,28847513000,29350,29350,29350,29350,0
|
|
20250806,163300,28847513000,29350,29350,29350,29350,0
|
|
20250806,163200,28847513000,29350,29350,29350,29350,0
|
|
20250806,163100,28847513000,29350,29350,29350,29350,0
|
|
20250806,163000,28847513000,29350,29350,29350,29350,11077
|
|
20250806,162900,28847513000,29350,29350,29350,29350,0
|
|
20250806,162800,28847513000,29350,29350,29350,29350,0
|
|
20250806,162700,28847513000,29350,29350,29350,29350,0
|
|
20250806,162600,28847513000,29350,29350,29350,29350,0
|
|
20250806,162500,28847513000,29350,29350,29350,29350,0
|
|
20250806,162400,28847513000,29350,29350,29350,29350,0
|
|
20250806,162300,28847513000,29350,29350,29350,29350,0
|
|
20250806,162200,28847513000,29350,29350,29350,29350,0
|
|
20250806,162100,28847513000,29350,29350,29350,29350,0
|
|
20250806,162000,28847513000,29350,29350,29350,29350,0
|
|
20250806,161900,28847513000,29350,29350,29350,29350,0
|
|
20250806,161800,28847513000,29350,29350,29350,29350,0
|
|
20250806,161700,28847513000,29350,29350,29350,29350,0
|
|
20250806,161600,28847513000,29350,29350,29350,29350,0
|
|
20250806,161500,28847513000,29350,29350,29350,29350,0
|
|
20250806,161400,28847513000,29350,29350,29350,29350,0
|
|
20250806,161300,28847513000,29350,29350,29350,29350,0
|
|
20250806,161200,28847513000,29350,29350,29350,29350,0
|
|
20250806,161100,28847513000,29350,29350,29350,29350,0
|
|
20250806,161000,28847513000,29350,29350,29350,29350,0
|
|
20250806,160900,28847513000,29350,29350,29350,29350,0
|
|
20250806,160800,28847513000,29350,29350,29350,29350,0
|
|
20250806,160700,28847513000,29350,29350,29350,29350,0
|
|
20250806,160600,28847513000,29350,29350,29350,29350,0
|
|
20250806,160500,28847513000,29350,29350,29350,29350,0
|
|
20250806,160400,28847513000,29350,29350,29350,29350,0
|
|
20250806,160300,28847513000,29350,29350,29350,29350,0
|
|
20250806,160200,28847513000,29350,29350,29350,29350,0
|
|
20250806,160100,28847513000,29350,29350,29350,29350,0
|
|
20250806,160000,28847513000,29350,29350,29350,29350,11077
|
|
20250806,155900,28847513000,29350,29350,29350,29350,0
|
|
20250806,155800,28847513000,29350,29350,29350,29350,0
|
|
20250806,155700,28847513000,29350,29350,29350,29350,0
|
|
20250806,155600,28847513000,29350,29350,29350,29350,0
|
|
20250806,155500,28847513000,29350,29350,29350,29350,0
|
|
20250806,155400,28847513000,29350,29350,29350,29350,0
|
|
20250806,155300,28847513000,29350,29350,29350,29350,0
|
|
20250806,155200,28847513000,29350,29350,29350,29350,0
|
|
20250806,155100,28847513000,29350,29350,29350,29350,0
|
|
20250806,155000,28847513000,29350,29350,29350,29350,0
|
|
20250806,154900,28847513000,29350,29350,29350,29350,0
|
|
20250806,154800,28847513000,29350,29350,29350,29350,0
|
|
20250806,154700,28847513000,29350,29350,29350,29350,0
|
|
20250806,154600,28847513000,29350,29350,29350,29350,0
|
|
20250806,154500,28847513000,29350,29350,29350,29350,0
|
|
20250806,154400,28847513000,29350,29350,29350,29350,0
|
|
20250806,154300,28847513000,29350,29350,29350,29350,0
|
|
20250806,154200,28847513000,29350,29350,29350,29350,0
|
|
20250806,154100,28847513000,29350,29350,29350,29350,0
|
|
20250806,154000,28847513000,29350,29350,29350,29350,0
|
|
20250806,153900,28847513000,29350,29350,29350,29350,0
|
|
20250806,153800,28847513000,29350,29350,29350,29350,0
|
|
20250806,153700,28847513000,29350,29350,29350,29350,0
|
|
20250806,153600,28847513000,29350,29350,29350,29350,0
|
|
20250806,153500,28847513000,29350,29350,29350,29350,0
|
|
20250806,153400,28847513000,29350,29350,29350,29350,0
|
|
20250806,153300,28847513000,29350,29350,29350,29350,0
|
|
20250806,153200,28847513000,29350,29350,29350,29350,0
|
|
20250806,153100,28847513000,29350,29350,29350,29350,0
|
|
20250806,153000,28847513000,29350,29350,29350,29350,22154
|
|
20250806,152900,28522403050,28950,28950,28950,28950,0
|
|
20250806,152800,28522403050,28950,28950,28950,28950,0
|
|
20250806,152700,28522403050,28950,28950,28950,28950,0
|
|
20250806,152600,28522403050,28950,28950,28950,28950,0
|
|
20250806,152500,28522403050,28950,28950,28950,28950,0
|
|
20250806,152400,28522403050,28950,28950,28950,28950,0
|
|
20250806,152300,28522403050,28950,28950,28950,28950,0
|
|
20250806,152200,28522403050,28950,28950,28950,28950,0
|
|
20250806,152100,28522403050,28950,28950,28950,28950,0
|
|
20250806,152000,28522403050,28950,28950,28950,28950,0
|
|
20250806,151900,28522403050,28950,28950,28950,28900,1599
|
|
20250806,151800,28476150575,28950,29050,29050,28900,1264
|
|
20250806,151700,28439534675,29050,29000,29050,28950,916
|
|
20250806,151600,28412950125,29000,28950,29000,28900,5606
|
|
20250806,151500,28250437475,28950,28950,29000,28900,810
|
|
20250806,151400,28227002275,29000,28900,29000,28900,1099
|
|
20250806,151300,28195186675,28900,28900,28950,28900,1098
|
|
20250806,151200,28163418275,28900,28950,28950,28900,832
|
|
20250806,151100,28139340525,28950,28950,29000,28900,1881
|
|
20250806,151000,28084876625,28950,29000,29000,28900,1989
|
|
20250806,150900,28027283475,28975,29000,29000,28900,520
|
|
20250806,150800,28012217150,29000,28900,29000,28900,1737
|
|
20250806,150700,27961945000,28900,28950,28950,28900,1068
|
|
20250806,150600,27931040125,28950,28900,28950,28850,801
|
|
20250806,150500,27907881575,28900,28900,28925,28850,477
|
|
20250806,150400,27894097575,28850,28850,28850,28850,557
|
|
20250806,150300,27878028125,28750,28900,28900,28750,1604
|
|
20250806,150200,27831742375,28900,28800,28900,28750,620
|
|
20250806,150100,27813861525,28850,28900,28900,28750,879
|
|
20250806,150000,27788509675,28850,28900,28950,28850,2173
|
|
20250806,145900,27725658475,28850,28750,28850,28750,1225
|
|
20250806,145800,27690348375,28750,28750,28800,28750,146
|
|
20250806,145700,27686148775,28750,28700,28750,28700,243
|
|
20250806,145600,27679164875,28700,28750,28800,28650,2864
|
|
20250806,145500,27597024425,28750,28800,28800,28750,908
|
|
20250806,145400,27570910725,28700,28700,28800,28650,826
|
|
20250806,145300,27547199725,28700,28750,28750,28675,3256
|
|
20250806,145200,27453748175,28750,28750,28800,28750,141
|
|
20250806,145100,27449691225,28750,28800,28800,28700,336
|
|
20250806,145000,27440022475,28700,28800,28850,28700,710
|
|
20250806,144900,27419568175,28850,28900,28900,28800,1065
|
|
20250806,144800,27388862625,28900,28900,28950,28850,456
|
|
20250806,144700,27375683775,28850,28900,28900,28850,768
|
|
20250806,144600,27353500275,28900,28900,28950,28850,1525
|
|
20250806,144500,27309412475,28900,28850,28900,28850,1713
|
|
20250806,144400,27259943075,28800,28750,28850,28700,1201
|
|
20250806,144300,27225365775,28750,28750,28750,28750,242
|
|
20250806,144200,27218408275,28750,28800,28800,28700,427
|
|
20250806,144100,27206129325,28700,28700,28750,28700,155
|
|
20250806,144000,27201680775,28700,28750,28750,28650,1528
|
|
20250806,143900,27157801575,28750,28650,28800,28650,631
|
|
20250806,143800,27139657475,28650,28600,28700,28600,703
|
|
20250806,143700,27119490175,28700,28700,28700,28600,25
|
|
20250806,143600,27118773575,28700,28600,28700,28600,576
|
|
20250806,143500,27102257875,28650,28700,28700,28600,197
|
|
20250806,143400,27096616775,28700,28700,28750,28700,245
|
|
20250806,143300,27089580725,28750,28750,28750,28725,139
|
|
20250806,143200,27085584575,28750,28550,28750,28550,1029
|
|
20250806,143100,27056102925,28600,28550,28600,28450,218
|
|
20250806,143000,27049879125,28450,28350,28550,28350,1191
|
|
20250806,142900,27016012225,28350,28450,28450,28350,386
|
|
20250806,142800,27005050925,28450,28400,28450,28350,135
|
|
20250806,142700,27001218925,28450,28425,28450,28400,739
|
|
20250806,142600,26980224600,28500,28500,28500,28450,3015
|
|
20250806,142500,26894337700,28550,28550,28550,28500,237
|
|
20250806,142400,26887576100,28550,28500,28550,28500,34
|
|
20250806,142300,26886606950,28500,28550,28550,28500,63
|
|
20250806,142200,26884808850,28550,28550,28600,28550,63
|
|
20250806,142100,26883008650,28600,28600,28600,28500,89
|
|
20250806,142000,26880464400,28550,28550,28550,28500,141
|
|
20250806,141900,26876439100,28550,28550,28550,28550,33
|
|
20250806,141800,26875496950,28550,28550,28550,28550,50
|
|
20250806,141700,26874069450,28600,28550,28600,28550,120
|
|
20250806,141600,26870643400,28600,28500,28600,28500,606
|
|
20250806,141500,26853352650,28500,28500,28500,28500,33
|
|
20250806,141400,26852412150,28500,28500,28500,28450,688
|
|
20250806,141300,26832805750,28500,28500,28550,28500,470
|
|
20250806,141200,26819407150,28500,28550,28550,28450,2068
|
|
20250806,141100,26760526100,28550,28600,28650,28550,230
|
|
20250806,141000,26753951100,28600,28550,28600,28550,166
|
|
20250806,140900,26749203550,28600,28650,28650,28600,179
|
|
20250806,140800,26744084100,28650,28600,28650,28550,38
|
|
20250806,140700,26742997050,28650,28600,28650,28550,764
|
|
20250806,140600,26721146650,28600,28600,28600,28550,30
|
|
20250806,140500,26720289000,28600,28550,28600,28550,300
|
|
20250806,140400,26711709300,28600,28550,28600,28500,282
|
|
20250806,140300,26703668150,28500,28550,28550,28500,2037
|
|
20250806,140200,26645596700,28550,28650,28650,28550,157
|
|
20250806,140100,26641105950,28650,28700,28700,28600,663
|
|
20250806,140000,26622081000,28700,28600,28700,28600,145
|
|
20250806,135900,26617925500,28600,28600,28600,28600,650
|
|
20250806,135800,26599335500,28600,28650,28700,28550,192
|
|
20250806,135700,26593843850,28550,28550,28600,28500,5192
|
|
20250806,135600,26445428200,28600,28600,28600,28600,129
|
|
20250806,135500,26441738800,28600,28600,28600,28600,402
|
|
20250806,135400,26430241600,28600,28650,28650,28600,1335
|
|
20250806,135300,26392000200,28650,28650,28650,28650,152
|
|
20250806,135200,26387645400,28650,28700,28700,28650,90
|
|
20250806,135100,26385062950,28650,28600,28700,28600,168
|
|
20250806,135000,26380249050,28550,28500,28600,28500,2611
|
|
20250806,134900,26305720700,28500,28550,28550,28500,173
|
|
20250806,134800,26300785800,28550,28550,28550,28550,1
|
|
20250806,134700,26300757250,28500,28550,28550,28500,289
|
|
20250806,134600,26292508100,28550,28500,28550,28500,130
|
|
20250806,134500,26288797200,28500,28550,28650,28500,668
|
|
20250806,134400,26269723550,28650,28650,28650,28650,23
|
|
20250806,134300,26269064600,28650,28650,28650,28550,19
|
|
20250806,134200,26268520750,28550,28600,28600,28550,210
|
|
20250806,134100,26262515200,28600,28650,28700,28600,86
|
|
20250806,134000,26260054050,28650,28550,28650,28550,232
|
|
20250806,133900,26253420000,28550,28600,28600,28550,44
|
|
20250806,133800,26252163250,28600,28600,28600,28550,488
|
|
20250806,133700,26238214250,28600,28650,28650,28600,78
|
|
20250806,133600,26235983300,28550,28600,28650,28550,476
|
|
20250806,133500,26222377650,28600,28650,28650,28600,461
|
|
20250806,133400,26209191700,28650,28700,28700,28650,484
|
|
20250806,133300,26195301650,28700,28700,28750,28700,39
|
|
20250806,133200,26194181650,28700,28700,28750,28700,215
|
|
20250806,133100,26188011050,28700,28700,28700,28700,275
|
|
20250806,133000,26180118550,28700,28700,28700,28700,295
|
|
20250806,132900,26171652050,28700,28650,28700,28600,956
|
|
20250806,132800,26144296000,28700,28700,28700,28650,68
|
|
20250806,132700,26142347050,28650,28750,28750,28650,56
|
|
20250806,132600,26140742350,28700,28650,28700,28650,183
|
|
20250806,132500,26135490500,28650,28700,28700,28650,74
|
|
20250806,132400,26133369400,28700,28700,28700,28700,6
|
|
20250806,132300,26133197200,28700,28700,28700,28650,230
|
|
20250806,132200,26126606800,28650,28700,28700,28650,58
|
|
20250806,132100,26124943600,28700,28600,28725,28600,180
|
|
20250806,132000,26119781600,28600,28600,28600,28600,211
|
|
20250806,131900,26113747000,28600,28600,28600,28600,73
|
|
20250806,131800,26111659200,28600,28550,28600,28550,205
|
|
20250806,131700,26105796750,28550,28550,28600,28550,313
|
|
20250806,131600,26096860450,28550,28600,28600,28550,23
|
|
20250806,131500,26096202850,28600,28600,28650,28550,536
|
|
20250806,131400,26080879800,28650,28650,28700,28600,1084
|
|
20250806,131300,26049858700,28650,28700,28700,28650,278
|
|
20250806,131200,26041883150,28700,28800,28800,28700,132
|
|
20250806,131100,26038094650,28800,28650,28800,28650,903
|
|
20250806,131000,26012125200,28650,28650,28650,28650,49
|
|
20250806,130900,26010721350,28650,28750,28750,28650,575
|
|
20250806,130800,25994190450,28750,28700,28750,28600,105
|
|
20250806,130700,25991177150,28600,28650,28650,28550,245
|
|
20250806,130600,25984174700,28600,28600,28650,28550,159
|
|
20250806,130500,25979627300,28650,28600,28650,28550,147
|
|
20250806,130400,25975422800,28600,28500,28600,28500,107
|
|
20250806,130300,25972373200,28500,28650,28650,28500,289
|
|
20250806,130200,25964119000,28550,28550,28750,28500,2182
|
|
20250806,130100,25901798600,28600,28650,28650,28500,477
|
|
20250806,130000,25888163650,28650,28600,28650,28600,257
|
|
20250806,125900,25880810950,28600,28750,28750,28600,1065
|
|
20250806,125800,25850249900,28800,28850,28850,28800,140
|
|
20250806,125700,25846213450,28850,28800,28850,28800,49
|
|
20250806,125600,25844801800,28800,28750,28800,28750,106
|
|
20250806,125500,25841752950,28750,28800,28800,28750,1275
|
|
20250806,125400,25805040900,28800,28850,28900,28750,949
|
|
20250806,125300,25777686350,28850,28800,28850,28750,378
|
|
20250806,125200,25766803000,28800,28850,28850,28800,563
|
|
20250806,125100,25750560525,28800,28850,28900,28800,619
|
|
20250806,125000,25732705925,28850,28800,28950,28800,2158
|
|
20250806,124900,25670415225,28800,28800,28800,28750,219
|
|
20250806,124800,25664108075,28750,28800,28800,28750,327
|
|
20250806,124700,25654695125,28800,28750,28850,28750,880
|
|
20250806,124600,25629352075,28800,28750,28800,28750,1023
|
|
20250806,124500,25599904775,28750,28750,28750,28700,76
|
|
20250806,124400,25597720075,28800,28850,28850,28750,1060
|
|
20250806,124300,25567164875,28850,28700,28900,28650,3784
|
|
20250806,124200,25458300225,28700,28500,28700,28500,468
|
|
20250806,124100,25444902975,28550,28500,28550,28450,38
|
|
20250806,124000,25443820025,28500,28550,28550,28500,700
|
|
20250806,123900,25423868225,28550,28550,28550,28500,206
|
|
20250806,123800,25417989425,28550,28650,28650,28550,103
|
|
20250806,123700,25415042950,28650,28600,28650,28600,54
|
|
20250806,123600,25413496800,28550,28700,28700,28500,526
|
|
20250806,123500,25398433950,28700,28650,28700,28650,616
|
|
20250806,123400,25380775500,28600,28600,28650,28500,213
|
|
20250806,123300,25374679000,28500,28450,28600,28450,279
|
|
20250806,123200,25366704700,28450,28400,28500,28400,12
|
|
20250806,123100,25366363300,28400,28500,28500,28400,156
|
|
20250806,123000,25361924050,28500,28500,28500,28500,160
|
|
20250806,122900,25357364050,28500,28500,28500,28500,292
|
|
20250806,122800,25349042050,28350,28350,28400,28350,477
|
|
20250806,122700,25335499750,28350,28450,28450,28350,139
|
|
20250806,122600,25331558500,28450,28350,28450,28350,387
|
|
20250806,122500,25320572950,28400,28450,28500,28400,1115
|
|
20250806,122400,25288883650,28450,28550,28550,28450,430
|
|
20250806,122300,25276632400,28500,28450,28500,28450,66
|
|
20250806,122200,25274754200,28500,28450,28500,28450,109
|
|
20250806,122100,25271649500,28450,28600,28600,28450,1259
|
|
20250806,122000,25235699000,28650,28650,28650,28650,235
|
|
20250806,121900,25228966250,28650,28600,28650,28600,358
|
|
20250806,121800,25218709600,28600,28550,28600,28550,247
|
|
20250806,121700,25211650800,28550,28550,28550,28550,176
|
|
20250806,121600,25206626000,28550,28550,28600,28550,21
|
|
20250806,121500,25206026400,28550,28550,28600,28550,79
|
|
20250806,121400,25203770900,28550,28550,28575,28550,33
|
|
20250806,121300,25202828525,28525,28525,28550,28525,54
|
|
20250806,121200,25201286875,28550,28550,28550,28450,17
|
|
20250806,121100,25200802225,28350,28350,28500,28350,409
|
|
20250806,121000,25189187625,28250,28250,28300,28200,1470
|
|
20250806,120900,25147661025,28250,28350,28350,28250,1283
|
|
20250806,120800,25111360475,28350,28350,28400,28300,464
|
|
20250806,120700,25098220275,28350,28500,28500,28350,1667
|
|
20250806,120600,25050817575,28450,28550,28575,28450,2066
|
|
20250806,120500,24991877975,28575,28650,28650,28575,231
|
|
20250806,120400,24985271825,28600,28650,28700,28600,233
|
|
20250806,120300,24978599925,28700,28700,28700,28650,256
|
|
20250806,120200,24971252875,28700,28600,28700,28600,130
|
|
20250806,120100,24967529375,28650,28700,28700,28600,491
|
|
20250806,120000,24953468575,28600,28600,28700,28600,296
|
|
20250806,115900,24944986775,28600,28625,28650,28600,157
|
|
20250806,115800,24940493625,28600,28700,28700,28600,210
|
|
20250806,115700,24934470425,28750,28600,28750,28600,315
|
|
20250806,115600,24925424825,28600,28550,28700,28550,54
|
|
20250806,115500,24923876175,28700,28550,28700,28550,726
|
|
20250806,115400,24903147975,28550,28650,28650,28550,975
|
|
20250806,115300,24875281125,28600,28750,28750,28600,226
|
|
20250806,115200,24868800550,28750,28900,28900,28750,125
|
|
20250806,115100,24865201900,28950,28850,28950,28800,667
|
|
20250806,115000,24845927750,28900,28850,28900,28800,1319
|
|
20250806,114900,24807846500,28800,28650,28850,28650,202
|
|
20250806,114800,24802032450,28700,28700,28700,28700,38
|
|
20250806,114700,24800941850,28700,28650,28700,28650,6
|
|
20250806,114600,24800769800,28650,28600,28750,28600,816
|
|
20250806,114500,24777354350,28600,28600,28600,28550,139
|
|
20250806,114400,24773384850,28600,28600,28600,28550,101
|
|
20250806,114300,24770496800,28600,28600,28650,28600,155
|
|
20250806,114200,24766063550,28600,28600,28700,28600,41
|
|
20250806,114100,24764890300,28700,28600,28700,28550,850
|
|
20250806,114000,24740576750,28600,28600,28600,28600,119
|
|
20250806,113900,24737173350,28600,28600,28650,28600,89
|
|
20250806,113800,24734627450,28650,28600,28650,28600,80
|
|
20250806,113700,24732338450,28600,28650,28675,28600,365
|
|
20250806,113600,24721889025,28650,28650,28650,28650,654
|
|
20250806,113500,24703151925,28650,28650,28650,28600,117
|
|
20250806,113400,24699800075,28650,28600,28650,28600,1024
|
|
20250806,113300,24670512525,28650,28600,28650,28550,750
|
|
20250806,113200,24649090625,28600,28750,28750,28550,1101
|
|
20250806,113100,24617604225,28750,28650,28750,28600,317
|
|
20250806,113000,24608527225,28650,28800,28800,28600,1724
|
|
20250806,112900,24559065075,28800,28850,28850,28800,918
|
|
20250806,112800,24532617625,28850,28900,28900,28800,175
|
|
20250806,112700,24527571125,28900,28900,28950,28900,381
|
|
20250806,112600,24516559675,28900,28950,28950,28800,179
|
|
20250806,112500,24511391775,28950,28850,28950,28850,133
|
|
20250806,112400,24507551825,28800,28950,28950,28800,430
|
|
20250806,112300,24495142975,28950,29000,29000,28800,1016
|
|
20250806,112200,24465777175,28950,28950,29000,28950,858
|
|
20250806,112100,24440910875,28950,28900,28950,28900,631
|
|
20250806,112000,24422658975,28950,28950,29000,28950,2561
|
|
20250806,111900,24348507075,28950,28950,29000,28900,1380
|
|
20250806,111800,24308565075,28950,28900,29000,28800,1490
|
|
20250806,111700,24265462025,28900,29000,29000,28800,2603
|
|
20250806,111600,24190209275,29000,28800,29000,28700,3583
|
|
20250806,111500,24086604075,28800,28700,28800,28700,1077
|
|
20250806,111400,24055675375,28700,28700,28700,28650,269
|
|
20250806,111300,24047964925,28650,28700,28700,28650,169
|
|
20250806,111200,24043122825,28700,28700,28750,28700,472
|
|
20250806,111100,24029571525,28750,28700,28750,28700,579
|
|
20250806,111000,24012941050,28700,28625,28750,28625,923
|
|
20250806,110900,23986477975,28625,28600,28700,28550,197
|
|
20250806,110800,23980832050,28550,28550,28550,28500,188
|
|
20250806,110700,23975473300,28500,28600,28600,28500,336
|
|
20250806,110600,23965879750,28600,28700,28700,28550,280
|
|
20250806,110500,23957865500,28700,28750,28750,28650,983
|
|
20250806,110400,23929654750,28750,28600,28750,28600,399
|
|
20250806,110300,23918221050,28600,28650,28650,28600,680
|
|
20250806,110200,23898739925,28650,28550,28650,28550,443
|
|
20250806,110100,23886072975,28500,28450,28550,28450,342
|
|
20250806,110000,23876328375,28400,28550,28600,28400,1589
|
|
20250806,105900,23831045900,28500,28650,28750,28500,1724
|
|
20250806,105800,23781657500,28750,28700,28800,28600,2436
|
|
20250806,105700,23711659350,28700,28650,28750,28600,1465
|
|
20250806,105600,23669663300,28650,28450,28700,28450,1462
|
|
20250806,105500,23627865900,28400,28400,28450,28350,627
|
|
20250806,105400,23610055700,28350,28300,28350,28250,347
|
|
20250806,105300,23600232900,28300,28350,28350,28250,151
|
|
20250806,105200,23595960425,28350,28400,28400,28250,210
|
|
20250806,105100,23590007675,28350,28200,28400,28150,1753
|
|
20250806,105000,23540399025,28150,28150,28200,28150,179
|
|
20250806,104900,23535360025,28100,28200,28200,28100,592
|
|
20250806,104800,23518720325,28200,28250,28250,28050,2555
|
|
20250806,104700,23446745375,28250,28200,28250,28150,778
|
|
20250806,104600,23424809625,28200,28225,28225,28150,1331
|
|
20250806,104500,23387314775,28250,28175,28250,28175,323
|
|
20250806,104400,23378207125,28200,28175,28200,28175,144
|
|
20250806,104300,23374147175,28175,28175,28175,28175,106
|
|
20250806,104200,23371160625,28100,28050,28150,28050,1296
|
|
20250806,104100,23334781175,28050,28250,28250,28050,2957
|
|
20250806,104000,23251571775,28250,28300,28300,28250,43
|
|
20250806,103900,23250356925,28250,28250,28300,28200,715
|
|
20250806,103800,23230161425,28250,28250,28300,28250,373
|
|
20250806,103700,23219624025,28250,28325,28350,28250,468
|
|
20250806,103600,23206389875,28350,28350,28350,28350,315
|
|
20250806,103500,23197459625,28400,28400,28450,28350,166
|
|
20250806,103400,23192745275,28450,28450,28450,28400,308
|
|
20250806,103300,23183988375,28500,28500,28550,28500,291
|
|
20250806,103200,23175688625,28550,28500,28550,28450,519
|
|
20250806,103100,23160901675,28550,28325,28550,28325,1764
|
|
20250806,103000,23110768125,28325,28250,28350,28250,1054
|
|
20250806,102900,23080919600,28250,28250,28300,28250,461
|
|
20250806,102800,23067893700,28300,28300,28300,28250,386
|
|
20250806,102700,23056986600,28350,28300,28350,28250,510
|
|
20250806,102600,23042564450,28300,28300,28350,28250,488
|
|
20250806,102500,23028762950,28300,28300,28400,28300,877
|
|
20250806,102400,23003875825,28250,28350,28350,28250,688
|
|
20250806,102300,22984431975,28300,28300,28350,28250,205
|
|
20250806,102200,22978632675,28300,28400,28400,28300,330
|
|
20250806,102100,22969282025,28400,28350,28450,28300,518
|
|
20250806,102000,22954588025,28400,28350,28450,28300,932
|
|
20250806,101900,22928161075,28300,28175,28350,28100,2599
|
|
20250806,101800,22854905200,28200,28200,28250,28150,1269
|
|
20250806,101700,22819130650,28250,28300,28300,28200,3580
|
|
20250806,101600,22718072850,28300,28650,28650,28300,4480
|
|
20250806,101500,22590590300,28700,28800,28800,28650,880
|
|
20250806,101400,22565337050,28800,28800,28800,28650,842
|
|
20250806,101300,22541112750,28800,28750,28800,28650,892
|
|
20250806,101200,22515462000,28750,28700,28750,28600,287
|
|
20250806,101100,22507226400,28600,28550,28700,28550,1188
|
|
20250806,101000,22473234850,28550,28600,28650,28500,1017
|
|
20250806,100900,22444194600,28550,28600,28650,28500,1465
|
|
20250806,100800,22402333375,28650,28650,28675,28600,4046
|
|
20250806,100700,22286448500,28650,28800,28800,28650,1398
|
|
20250806,100600,22246352750,28850,28850,28950,28700,2214
|
|
20250806,100500,22182489250,28850,28700,28850,28700,850
|
|
20250806,100400,22158040800,28700,28850,28850,28650,2921
|
|
20250806,100300,22074138700,28800,28900,29000,28700,3114
|
|
20250806,100200,21984316150,28950,29050,29100,28850,7745
|
|
20250806,100100,21759789000,29050,28950,29100,28900,5899
|
|
20250806,100000,21588692600,28900,28750,28950,28650,4880
|
|
20250806,095900,21448064500,28750,28700,28800,28650,4735
|
|
20250806,095800,21312044350,28650,28600,28750,28500,4163
|
|
20250806,095700,21192915850,28600,28400,28600,28350,2814
|
|
20250806,095600,21112805450,28400,28250,28400,28200,939
|
|
20250806,095500,21086254500,28200,28150,28250,28100,635
|
|
20250806,095400,21068353900,28150,28200,28200,28050,1698
|
|
20250806,095300,21020619800,28250,28000,28250,28000,3653
|
|
20250806,095200,20918067400,28000,28200,28200,28000,3162
|
|
20250806,095100,20829359500,28150,28150,28300,28000,7320
|
|
20250806,095000,20624060950,28100,28250,28300,28100,5025
|
|
20250806,094900,20482434450,28250,28350,28450,28250,3680
|
|
20250806,094800,20378197250,28300,28350,28400,28250,6049
|
|
20250806,094700,20206997200,28400,28500,28500,28350,3393
|
|
20250806,094600,20110625150,28450,28650,28650,28400,5691
|
|
20250806,094500,19948626275,28600,28550,28750,28550,1072
|
|
20250806,094400,19917918975,28500,28750,28750,28500,6146
|
|
20250806,094300,19742130875,28750,28700,28900,28650,2327
|
|
20250806,094200,19675297875,28650,28800,28800,28650,2940
|
|
20250806,094100,19590931925,28700,28675,28900,28650,3448
|
|
20250806,094000,19491913125,28700,28900,28900,28650,8279
|
|
20250806,093900,19253485225,28900,29075,29100,28900,7507
|
|
20250806,093800,19035800550,29100,29150,29200,29050,4008
|
|
20250806,093700,18919162325,29150,29250,29300,29150,1191
|
|
20250806,093600,18884390875,29250,29250,29300,29150,1149
|
|
20250806,093500,18850798625,29250,29100,29400,29100,3608
|
|
20250806,093400,18745121000,29150,29100,29250,29050,2469
|
|
20250806,093300,18673211600,29100,29100,29200,29100,2124
|
|
20250806,093200,18611379400,29100,29200,29250,29050,4872
|
|
20250806,093100,18469495625,29200,29250,29350,29200,1903
|
|
20250806,093000,18413790650,29250,29500,29500,29100,5406
|
|
20250806,092900,18255570000,29500,29250,29650,29200,9626
|
|
20250806,092800,17971778700,29200,29400,29400,29200,4323
|
|
20250806,092700,17845165950,29400,29100,29400,29050,3728
|
|
20250806,092600,17736285750,29100,29250,29250,29050,3558
|
|
20250806,092500,17632639350,29250,29350,29400,29150,3288
|
|
20250806,092400,17536529100,29250,29750,29850,29100,18476
|
|
20250806,092300,16992455650,29800,29550,29800,29500,16471
|
|
20250806,092200,16503920225,29525,29350,29550,29300,7194
|
|
20250806,092100,16292256425,29350,29300,29650,29300,16056
|
|
20250806,092000,15818437900,29350,28950,29450,28950,12205
|
|
20250806,091900,15461113650,28950,29250,29300,28900,7417
|
|
20250806,091800,15245452925,29300,28750,29300,28700,13215
|
|
20250806,091700,14861899125,28700,29000,29000,28700,17935
|
|
20250806,091600,14344738775,28950,29200,29200,28950,5915
|
|
20250806,091500,14172847075,29250,29250,29350,29050,5718
|
|
20250806,091400,14005922525,29350,29100,29350,29000,4633
|
|
20250806,091300,13870951775,29050,29300,29400,28900,10484
|
|
20250806,091200,13565035225,29350,28900,29450,28900,10027
|
|
20250806,091100,13273438675,28900,29450,29500,28850,31644
|
|
20250806,091000,12353708100,29500,29150,30000,29100,41645
|
|
20250806,090900,11122133650,29200,29050,29200,28950,22549
|
|
20250806,090800,10466324425,29050,29400,29600,28900,39246
|
|
20250806,090700,9318620875,29400,30400,30500,29000,88938
|
|
20250806,090600,6680250675,30400,28750,30500,28750,135279
|
|
20250806,090500,2665404475,28750,28750,28750,28750,0
|
|
20250806,090400,2665404475,28750,28750,28750,28750,0
|
|
20250806,090300,2665404475,28750,27600,28750,27550,36718
|
|
20250806,090200,1634908875,27600,27350,27750,27250,27788
|
|
20250806,090100,871333100,27400,26750,27450,26650,21821
|
|
20250806,090000,279311350,26750,26150,26800,26150,10582
|