658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,195500,33873976750,51500,51500,51500,51500,5977
|
|
20250806,195400,33873976750,51500,51500,51500,51500,0
|
|
20250806,195300,33873976750,51500,51500,51500,51500,0
|
|
20250806,195200,33873976750,51500,51500,51500,51500,0
|
|
20250806,195100,33873976750,51500,51500,51500,51500,0
|
|
20250806,195000,33873976750,51500,51500,51500,51500,0
|
|
20250806,194900,33873976750,51500,51500,51500,51500,0
|
|
20250806,194800,33873976750,51500,51500,51500,51500,0
|
|
20250806,194700,33873976750,51500,51500,51500,51500,0
|
|
20250806,194600,33873976750,51500,51500,51500,51500,0
|
|
20250806,194500,33873976750,51500,51500,51500,51500,0
|
|
20250806,194400,33873976750,51500,51500,51500,51500,0
|
|
20250806,194300,33873976750,51500,51500,51500,51500,0
|
|
20250806,194200,33873976750,51500,51500,51500,51500,0
|
|
20250806,194100,33873976750,51500,51500,51500,51500,0
|
|
20250806,194000,33873976750,51500,51500,51500,51500,0
|
|
20250806,193900,33873976750,51500,51500,51500,51500,0
|
|
20250806,193800,33873976750,51500,51500,51500,51500,0
|
|
20250806,193700,33873976750,51500,51500,51500,51500,0
|
|
20250806,193600,33873976750,51500,51500,51500,51500,0
|
|
20250806,193500,33873976750,51500,51500,51500,51500,0
|
|
20250806,193400,33873976750,51500,51500,51500,51500,0
|
|
20250806,193300,33873976750,51500,51500,51500,51500,0
|
|
20250806,193200,33873976750,51500,51500,51500,51500,0
|
|
20250806,193100,33873976750,51500,51500,51500,51500,0
|
|
20250806,193000,33873976750,51500,51500,51500,51500,0
|
|
20250806,192900,33873976750,51500,51500,51500,51500,0
|
|
20250806,192800,33873976750,51500,51500,51500,51500,0
|
|
20250806,192700,33873976750,51500,51500,51500,51500,0
|
|
20250806,192600,33873976750,51500,51500,51500,51500,0
|
|
20250806,192500,33873976750,51500,51500,51500,51500,5977
|
|
20250806,192400,33873976750,51500,51500,51500,51500,0
|
|
20250806,192300,33873976750,51500,51500,51500,51500,0
|
|
20250806,192200,33873976750,51500,51500,51500,51500,0
|
|
20250806,192100,33873976750,51500,51500,51500,51500,0
|
|
20250806,192000,33873976750,51500,51500,51500,51500,0
|
|
20250806,191900,33873976750,51500,51500,51500,51500,0
|
|
20250806,191800,33873976750,51500,51500,51500,51500,0
|
|
20250806,191700,33873976750,51500,51500,51500,51500,0
|
|
20250806,191600,33873976750,51500,51500,51500,51500,0
|
|
20250806,191500,33873976750,51500,51500,51500,51500,0
|
|
20250806,191400,33873976750,51500,51500,51500,51500,0
|
|
20250806,191300,33873976750,51500,51500,51500,51500,0
|
|
20250806,191200,33873976750,51500,51500,51500,51500,0
|
|
20250806,191100,33873976750,51500,51500,51500,51500,0
|
|
20250806,191000,33873976750,51500,51500,51500,51500,0
|
|
20250806,190900,33873976750,51500,51500,51500,51500,0
|
|
20250806,190800,33873976750,51500,51500,51500,51500,0
|
|
20250806,190700,33873976750,51500,51500,51500,51500,0
|
|
20250806,190600,33873976750,51500,51500,51500,51500,0
|
|
20250806,190500,33873976750,51500,51500,51500,51500,0
|
|
20250806,190400,33873976750,51500,51500,51500,51500,0
|
|
20250806,190300,33873976750,51500,51500,51500,51500,0
|
|
20250806,190200,33873976750,51500,51500,51500,51500,0
|
|
20250806,190100,33873976750,51500,51500,51500,51500,0
|
|
20250806,190000,33873976750,51500,51500,51500,51500,0
|
|
20250806,185900,33873976750,51500,51500,51500,51500,0
|
|
20250806,185800,33873976750,51500,51500,51500,51500,0
|
|
20250806,185700,33873976750,51500,51500,51500,51500,0
|
|
20250806,185600,33873976750,51500,51500,51500,51500,0
|
|
20250806,185500,33873976750,51500,51500,51500,51500,5977
|
|
20250806,185400,33873976750,51500,51500,51500,51500,0
|
|
20250806,185300,33873976750,51500,51500,51500,51500,0
|
|
20250806,185200,33873976750,51500,51500,51500,51500,0
|
|
20250806,185100,33873976750,51500,51500,51500,51500,0
|
|
20250806,185000,33873976750,51500,51500,51500,51500,0
|
|
20250806,184900,33873976750,51500,51500,51500,51500,0
|
|
20250806,184800,33873976750,51500,51500,51500,51500,0
|
|
20250806,184700,33873976750,51500,51500,51500,51500,0
|
|
20250806,184600,33873976750,51500,51500,51500,51500,0
|
|
20250806,184500,33873976750,51500,51500,51500,51500,0
|
|
20250806,184400,33873976750,51500,51500,51500,51500,0
|
|
20250806,184300,33873976750,51500,51500,51500,51500,0
|
|
20250806,184200,33873976750,51500,51500,51500,51500,0
|
|
20250806,184100,33873976750,51500,51500,51500,51500,0
|
|
20250806,184000,33873976750,51500,51500,51500,51500,0
|
|
20250806,183900,33873976750,51500,51500,51500,51500,0
|
|
20250806,183800,33873976750,51500,51500,51500,51500,0
|
|
20250806,183700,33873976750,51500,51500,51500,51500,0
|
|
20250806,183600,33873976750,51500,51500,51500,51500,0
|
|
20250806,183500,33873976750,51500,51500,51500,51500,0
|
|
20250806,183400,33873976750,51500,51500,51500,51500,0
|
|
20250806,183300,33873976750,51500,51500,51500,51500,0
|
|
20250806,183200,33873976750,51500,51500,51500,51500,0
|
|
20250806,183100,33873976750,51500,51500,51500,51500,0
|
|
20250806,183000,33873976750,51500,51500,51500,51500,0
|
|
20250806,182900,33873976750,51500,51500,51500,51500,0
|
|
20250806,182800,33873976750,51500,51500,51500,51500,0
|
|
20250806,182700,33873976750,51500,51500,51500,51500,0
|
|
20250806,182600,33873976750,51500,51500,51500,51500,0
|
|
20250806,182500,33873976750,51500,51500,51500,51500,5977
|
|
20250806,182400,33873976750,51500,51500,51500,51500,0
|
|
20250806,182300,33873976750,51500,51500,51500,51500,0
|
|
20250806,182200,33873976750,51500,51500,51500,51500,0
|
|
20250806,182100,33873976750,51500,51500,51500,51500,0
|
|
20250806,182000,33873976750,51500,51500,51500,51500,0
|
|
20250806,181900,33873976750,51500,51500,51500,51500,0
|
|
20250806,181800,33873976750,51500,51500,51500,51500,0
|
|
20250806,181700,33873976750,51500,51500,51500,51500,0
|
|
20250806,181600,33873976750,51500,51500,51500,51500,0
|
|
20250806,181500,33873976750,51500,51500,51500,51500,0
|
|
20250806,181400,33873976750,51500,51500,51500,51500,0
|
|
20250806,181300,33873976750,51500,51500,51500,51500,0
|
|
20250806,181200,33873976750,51500,51500,51500,51500,0
|
|
20250806,181100,33873976750,51500,51500,51500,51500,0
|
|
20250806,181000,33873976750,51500,51500,51500,51500,0
|
|
20250806,180900,33873976750,51500,51500,51500,51500,0
|
|
20250806,180800,33873976750,51500,51500,51500,51500,0
|
|
20250806,180700,33873976750,51500,51500,51500,51500,0
|
|
20250806,180600,33873976750,51500,51500,51500,51500,0
|
|
20250806,180500,33873976750,51500,51500,51500,51500,0
|
|
20250806,180400,33873976750,51500,51500,51500,51500,0
|
|
20250806,180300,33873976750,51500,51500,51500,51500,0
|
|
20250806,180200,33873976750,51500,51500,51500,51500,0
|
|
20250806,180100,33873976750,51500,51500,51500,51500,0
|
|
20250806,180000,33873976750,51500,51500,51500,51500,0
|
|
20250806,175900,33873976750,51500,51500,51500,51500,0
|
|
20250806,175800,33873976750,51500,51500,51500,51500,0
|
|
20250806,175700,33873976750,51500,51500,51500,51500,0
|
|
20250806,175600,33873976750,51500,51500,51500,51500,0
|
|
20250806,175500,33873976750,51500,51500,51500,51500,5977
|
|
20250806,175400,33873976750,51500,51500,51500,51500,0
|
|
20250806,175300,33873976750,51500,51500,51500,51500,0
|
|
20250806,175200,33873976750,51500,51500,51500,51500,0
|
|
20250806,175100,33873976750,51500,51500,51500,51500,0
|
|
20250806,175000,33873976750,51500,51500,51500,51500,0
|
|
20250806,174900,33873976750,51500,51500,51500,51500,0
|
|
20250806,174800,33873976750,51500,51500,51500,51500,0
|
|
20250806,174700,33873976750,51500,51500,51500,51500,0
|
|
20250806,174600,33873976750,51500,51500,51500,51500,0
|
|
20250806,174500,33873976750,51500,51500,51500,51500,0
|
|
20250806,174400,33873976750,51500,51500,51500,51500,0
|
|
20250806,174300,33873976750,51500,51500,51500,51500,0
|
|
20250806,174200,33873976750,51500,51500,51500,51500,0
|
|
20250806,174100,33873976750,51500,51500,51500,51500,0
|
|
20250806,174000,33873976750,51500,51500,51500,51500,0
|
|
20250806,173900,33873976750,51500,51500,51500,51500,0
|
|
20250806,173800,33873976750,51500,51500,51500,51500,0
|
|
20250806,173700,33873976750,51500,51500,51500,51500,0
|
|
20250806,173600,33873976750,51500,51500,51500,51500,0
|
|
20250806,173500,33873976750,51500,51500,51500,51500,0
|
|
20250806,173400,33873976750,51500,51500,51500,51500,0
|
|
20250806,173300,33873976750,51500,51500,51500,51500,0
|
|
20250806,173200,33873976750,51500,51500,51500,51500,0
|
|
20250806,173100,33873976750,51500,51500,51500,51500,0
|
|
20250806,173000,33873976750,51500,51500,51500,51500,0
|
|
20250806,172900,33873976750,51500,51500,51500,51500,0
|
|
20250806,172800,33873976750,51500,51500,51500,51500,0
|
|
20250806,172700,33873976750,51500,51500,51500,51500,0
|
|
20250806,172600,33873976750,51500,51500,51500,51500,0
|
|
20250806,172500,33873976750,51500,51500,51500,51500,5977
|
|
20250806,172400,33873976750,51500,51500,51500,51500,0
|
|
20250806,172300,33873976750,51500,51500,51500,51500,0
|
|
20250806,172200,33873976750,51500,51500,51500,51500,0
|
|
20250806,172100,33873976750,51500,51500,51500,51500,0
|
|
20250806,172000,33873976750,51500,51500,51500,51500,0
|
|
20250806,171900,33873976750,51500,51500,51500,51500,0
|
|
20250806,171800,33873976750,51500,51500,51500,51500,0
|
|
20250806,171700,33873976750,51500,51500,51500,51500,0
|
|
20250806,171600,33873976750,51500,51500,51500,51500,0
|
|
20250806,171500,33873976750,51500,51500,51500,51500,0
|
|
20250806,171400,33873976750,51500,51500,51500,51500,0
|
|
20250806,171300,33873976750,51500,51500,51500,51500,0
|
|
20250806,171200,33873976750,51500,51500,51500,51500,0
|
|
20250806,171100,33873976750,51500,51500,51500,51500,0
|
|
20250806,171000,33873976750,51500,51500,51500,51500,0
|
|
20250806,170900,33873976750,51500,51500,51500,51500,0
|
|
20250806,170800,33873976750,51500,51500,51500,51500,0
|
|
20250806,170700,33873976750,51500,51500,51500,51500,0
|
|
20250806,170600,33873976750,51500,51500,51500,51500,0
|
|
20250806,170500,33873976750,51500,51500,51500,51500,0
|
|
20250806,170400,33873976750,51500,51500,51500,51500,0
|
|
20250806,170300,33873976750,51500,51500,51500,51500,0
|
|
20250806,170200,33873976750,51500,51500,51500,51500,0
|
|
20250806,170100,33873976750,51500,51500,51500,51500,0
|
|
20250806,170000,33873976750,51500,51500,51500,51500,0
|
|
20250806,165900,33873976750,51500,51500,51500,51500,0
|
|
20250806,165800,33873976750,51500,51500,51500,51500,0
|
|
20250806,165700,33873976750,51500,51500,51500,51500,0
|
|
20250806,165600,33873976750,51500,51500,51500,51500,0
|
|
20250806,165500,33873976750,51500,51500,51500,51500,5977
|
|
20250806,165400,33873976750,51500,51500,51500,51500,0
|
|
20250806,165300,33873976750,51500,51500,51500,51500,0
|
|
20250806,165200,33873976750,51500,51500,51500,51500,0
|
|
20250806,165100,33873976750,51500,51500,51500,51500,0
|
|
20250806,165000,33873976750,51500,51500,51500,51500,0
|
|
20250806,164900,33873976750,51500,51500,51500,51500,0
|
|
20250806,164800,33873976750,51500,51500,51500,51500,0
|
|
20250806,164700,33873976750,51500,51500,51500,51500,0
|
|
20250806,164600,33873976750,51500,51500,51500,51500,0
|
|
20250806,164500,33873976750,51500,51500,51500,51500,0
|
|
20250806,164400,33873976750,51500,51500,51500,51500,0
|
|
20250806,164300,33873976750,51500,51500,51500,51500,0
|
|
20250806,164200,33873976750,51500,51500,51500,51500,0
|
|
20250806,164100,33873976750,51500,51500,51500,51500,0
|
|
20250806,164000,33873976750,51500,51500,51500,51500,0
|
|
20250806,163900,33873976750,51500,51500,51500,51500,0
|
|
20250806,163800,33873976750,51500,51500,51500,51500,0
|
|
20250806,163700,33873976750,51500,51500,51500,51500,0
|
|
20250806,163600,33873976750,51500,51500,51500,51500,0
|
|
20250806,163500,33873976750,51500,51500,51500,51500,0
|
|
20250806,163400,33873976750,51500,51500,51500,51500,0
|
|
20250806,163300,33873976750,51500,51500,51500,51500,0
|
|
20250806,163200,33873976750,51500,51500,51500,51500,0
|
|
20250806,163100,33873976750,51500,51500,51500,51500,0
|
|
20250806,163000,33873976750,51500,51500,51500,51500,0
|
|
20250806,162900,33873976750,51500,51500,51500,51500,0
|
|
20250806,162800,33873976750,51500,51500,51500,51500,0
|
|
20250806,162700,33873976750,51500,51500,51500,51500,0
|
|
20250806,162600,33873976750,51500,51500,51500,51500,0
|
|
20250806,162500,33873976750,51500,51500,51500,51500,5977
|
|
20250806,162400,33873976750,51500,51500,51500,51500,0
|
|
20250806,162300,33873976750,51500,51500,51500,51500,0
|
|
20250806,162200,33873976750,51500,51500,51500,51500,0
|
|
20250806,162100,33873976750,51500,51500,51500,51500,0
|
|
20250806,162000,33873976750,51500,51500,51500,51500,0
|
|
20250806,161900,33873976750,51500,51500,51500,51500,0
|
|
20250806,161800,33873976750,51500,51500,51500,51500,0
|
|
20250806,161700,33873976750,51500,51500,51500,51500,0
|
|
20250806,161600,33873976750,51500,51500,51500,51500,0
|
|
20250806,161500,33873976750,51500,51500,51500,51500,0
|
|
20250806,161400,33873976750,51500,51500,51500,51500,0
|
|
20250806,161300,33873976750,51500,51500,51500,51500,0
|
|
20250806,161200,33873976750,51500,51500,51500,51500,0
|
|
20250806,161100,33873976750,51500,51500,51500,51500,0
|
|
20250806,161000,33873976750,51500,51500,51500,51500,0
|
|
20250806,160900,33873976750,51500,51500,51500,51500,0
|
|
20250806,160800,33873976750,51500,51500,51500,51500,0
|
|
20250806,160700,33873976750,51500,51500,51500,51500,0
|
|
20250806,160600,33873976750,51500,51500,51500,51500,0
|
|
20250806,160500,33873976750,51500,51500,51500,51500,0
|
|
20250806,160400,33873976750,51500,51500,51500,51500,0
|
|
20250806,160300,33873976750,51500,51500,51500,51500,0
|
|
20250806,160200,33873976750,51500,51500,51500,51500,0
|
|
20250806,160100,33873976750,51500,51500,51500,51500,0
|
|
20250806,160000,33873976750,51500,51500,51500,51500,0
|
|
20250806,155900,33873976750,51500,51500,51500,51500,0
|
|
20250806,155800,33873976750,51500,51500,51500,51500,0
|
|
20250806,155700,33873976750,51500,51500,51500,51500,0
|
|
20250806,155600,33873976750,51500,51500,51500,51500,0
|
|
20250806,155500,33873976750,51500,51500,51500,51500,5977
|
|
20250806,155400,33873976750,51500,51500,51500,51500,0
|
|
20250806,155300,33873976750,51500,51500,51500,51500,0
|
|
20250806,155200,33873976750,51500,51500,51500,51500,0
|
|
20250806,155100,33873976750,51500,51500,51500,51500,0
|
|
20250806,155000,33873976750,51500,51500,51500,51500,0
|
|
20250806,154900,33873976750,51500,51500,51500,51500,0
|
|
20250806,154800,33873976750,51500,51500,51500,51500,0
|
|
20250806,154700,33873976750,51500,51500,51500,51500,0
|
|
20250806,154600,33873976750,51500,51500,51500,51500,0
|
|
20250806,154500,33873976750,51500,51500,51500,51500,0
|
|
20250806,154400,33873976750,51500,51500,51500,51500,0
|
|
20250806,154300,33873976750,51500,51500,51500,51500,0
|
|
20250806,154200,33873976750,51500,51500,51500,51500,0
|
|
20250806,154100,33873976750,51500,51500,51500,51500,0
|
|
20250806,154000,33873976750,51500,51500,51500,51500,0
|
|
20250806,153900,33873976750,51500,51500,51500,51500,0
|
|
20250806,153800,33873976750,51500,51500,51500,51500,0
|
|
20250806,153700,33873976750,51500,51500,51500,51500,0
|
|
20250806,153600,33873976750,51500,51500,51500,51500,0
|
|
20250806,153500,33873976750,51500,51500,51500,51500,0
|
|
20250806,153400,33873976750,51500,51500,51500,51500,0
|
|
20250806,153300,33873976750,51500,51500,51500,51500,0
|
|
20250806,153200,33873976750,51500,51500,51500,51500,0
|
|
20250806,153100,33873976750,51500,51500,51500,51500,0
|
|
20250806,153000,33873976750,51500,51500,51500,51500,5977
|
|
20250806,152900,33566161250,51600,51600,51600,51600,0
|
|
20250806,152800,33566161250,51600,51600,51600,51600,0
|
|
20250806,152700,33566161250,51600,51600,51600,51600,0
|
|
20250806,152600,33566161250,51600,51600,51600,51600,0
|
|
20250806,152500,33566161250,51600,51600,51600,51600,0
|
|
20250806,152400,33566161250,51600,51600,51600,51600,0
|
|
20250806,152300,33566161250,51600,51600,51600,51600,0
|
|
20250806,152200,33566161250,51600,51600,51600,51600,0
|
|
20250806,152100,33566161250,51600,51600,51600,51600,0
|
|
20250806,152000,33566161250,51600,51600,51600,51600,0
|
|
20250806,151900,33566161250,51600,51600,51600,51500,3311
|
|
20250806,151800,33395564350,51600,51600,51700,51600,1553
|
|
20250806,151700,33315420750,51600,51600,51700,51600,491
|
|
20250806,151600,33290077850,51600,51600,51700,51600,848
|
|
20250806,151500,33246316350,51700,51600,51700,51500,362
|
|
20250806,151400,33227638750,51700,51600,51700,51500,1714
|
|
20250806,151300,33139218450,51600,51500,51600,51500,874
|
|
20250806,151200,33094143550,51600,51500,51600,51500,694
|
|
20250806,151100,33058395550,51600,51600,51600,51500,930
|
|
20250806,151000,33010485350,51600,51600,51700,51500,1477
|
|
20250806,150900,32934266350,51600,51600,51700,51600,1084
|
|
20250806,150800,32878260150,51600,51600,51700,51600,214
|
|
20250806,150700,32867212650,51700,51700,51700,51600,123
|
|
20250806,150600,32860857250,51700,51600,51700,51600,706
|
|
20250806,150500,32824373750,51700,51650,51700,51600,152
|
|
20250806,150400,32816526000,51600,51600,51700,51600,821
|
|
20250806,150300,32774087550,51600,51700,51700,51600,161
|
|
20250806,150200,32765774150,51700,51500,51700,51500,817
|
|
20250806,150100,32723630250,51600,51500,51600,51500,412
|
|
20250806,150000,32702402350,51500,51500,51600,51500,262
|
|
20250806,145900,32688889950,51500,51600,51700,51500,1758
|
|
20250806,145800,32598254950,51600,51600,51700,51600,781
|
|
20250806,145700,32557951650,51700,51600,51700,51500,220
|
|
20250806,145600,32546599700,51600,51600,51700,51600,216
|
|
20250806,145500,32535453800,51600,51600,51700,51600,457
|
|
20250806,145400,32511866150,51700,51550,51700,51550,1413
|
|
20250806,145300,32438995800,51700,51600,51700,51500,1461
|
|
20250806,145200,32363581800,51500,51500,51600,51500,1231
|
|
20250806,145100,32300183800,51600,51500,51600,51500,70
|
|
20250806,145000,32296574600,51500,51550,51600,51500,429
|
|
20250806,144900,32274470350,51600,51600,51600,51550,79
|
|
20250806,144800,32270396100,51600,51500,51600,51500,1300
|
|
20250806,144700,32203368300,51600,51550,51600,51500,141
|
|
20250806,144600,32196096450,51500,51600,51650,51500,409
|
|
20250806,144500,32174997550,51650,51600,51700,51600,198
|
|
20250806,144400,32164776450,51600,51600,51700,51500,500
|
|
20250806,144300,32138978950,51600,51500,51600,51500,291
|
|
20250806,144200,32123982350,51500,51800,51800,51500,1286
|
|
20250806,144100,32057613850,51800,51800,51800,51700,208
|
|
20250806,144000,32046846350,51700,51700,51800,51600,380
|
|
20250806,143900,32027203950,51600,51800,51800,51600,855
|
|
20250806,143800,31982984550,51700,51800,51800,51700,217
|
|
20250806,143700,31971756050,51800,51700,51800,51700,235
|
|
20250806,143600,31959599250,51700,51700,51800,51700,124
|
|
20250806,143500,31953187750,51700,51700,51800,51700,160
|
|
20250806,143400,31944911850,51700,51600,51700,51600,351
|
|
20250806,143300,31926775150,51600,51700,51700,51600,199
|
|
20250806,143200,31916495250,51600,51700,51700,51600,385
|
|
20250806,143100,31896601400,51800,51700,51800,51700,844
|
|
20250806,143000,31852965100,51700,51800,51800,51700,302
|
|
20250806,142900,31837347800,51700,51600,51800,51600,2129
|
|
20250806,142800,31727340800,51600,51700,51700,51600,561
|
|
20250806,142700,31698359700,51600,51600,51700,51600,152
|
|
20250806,142600,31690510600,51600,51500,51700,51500,1045
|
|
20250806,142500,31636592000,51600,51500,51600,51500,760
|
|
20250806,142400,31597446900,51500,51600,51600,51500,682
|
|
20250806,142300,31562272200,51600,51500,51600,51500,350
|
|
20250806,142200,31544232100,51500,51500,51700,51500,204
|
|
20250806,142100,31533712900,51500,51600,51600,51500,380
|
|
20250806,142000,31514109500,51600,51600,51700,51600,280
|
|
20250806,141900,31499661200,51600,51700,51700,51500,481
|
|
20250806,141800,31474818500,51600,51500,51700,51500,286
|
|
20250806,141700,31460069100,51400,51300,51500,51300,307
|
|
20250806,141600,31444284300,51300,51300,51400,51300,1140
|
|
20250806,141500,31385801500,51300,51400,51400,51300,714
|
|
20250806,141400,31349157600,51400,51400,51450,51400,697
|
|
20250806,141300,31313331650,51500,51500,51500,51400,919
|
|
20250806,141200,31266031300,51400,51600,51700,51400,4256
|
|
20250806,141100,31046844600,51700,51700,51700,51700,542
|
|
20250806,141000,31018823200,51700,51700,51800,51700,349
|
|
20250806,140900,31000774300,51700,51700,51700,51700,337
|
|
20250806,140800,30983351400,51700,51700,51800,51700,219
|
|
20250806,140700,30972025600,51700,51700,51800,51700,617
|
|
20250806,140600,30940120000,51700,51700,51800,51700,398
|
|
20250806,140500,30919518100,51700,51700,51800,51700,166
|
|
20250806,140400,30910933400,51700,51700,51800,51700,628
|
|
20250806,140300,30878432000,51600,51700,51800,51600,148
|
|
20250806,140200,30870790500,51600,51700,51700,51600,471
|
|
20250806,140100,30846441100,51700,51700,51800,51700,525
|
|
20250806,140000,30819276400,51700,51700,51700,51700,140
|
|
20250806,135900,30812038400,51700,51700,51800,51700,507
|
|
20250806,135800,30785821000,51700,51700,51800,51600,208
|
|
20250806,135700,30775068500,51700,51700,51700,51700,268
|
|
20250806,135600,30761212900,51700,51700,51750,51700,386
|
|
20250806,135500,30741256400,51700,51700,51800,51700,319
|
|
20250806,135400,30724758600,51700,51700,51800,51700,286
|
|
20250806,135300,30709959200,51700,51700,51700,51700,382
|
|
20250806,135200,30690209800,51700,51700,51800,51600,243
|
|
20250806,135100,30677638100,51600,51700,51700,51600,2553
|
|
20250806,135000,30545776400,51700,51900,51900,51700,1208
|
|
20250806,134900,30483201100,51800,51800,51900,51800,280
|
|
20250806,134800,30468695100,51800,51900,52000,51800,1424
|
|
20250806,134700,30394791500,51900,51900,52000,51900,1029
|
|
20250806,134600,30341381900,51900,52000,52000,51900,2059
|
|
20250806,134500,30234342600,52000,52100,52100,52000,588
|
|
20250806,134400,30203717300,52000,52000,52200,52000,1857
|
|
20250806,134300,30107047200,52000,52000,52100,52000,678
|
|
20250806,134200,30071786200,52000,52000,52100,52000,470
|
|
20250806,134100,30047332900,52000,52000,52100,52000,343
|
|
20250806,134000,30029474700,52100,52100,52100,52000,298
|
|
20250806,133900,30013952850,52000,52000,52100,52000,145
|
|
20250806,133800,30006410550,52000,52000,52100,52000,147
|
|
20250806,133700,29998762650,52100,52000,52100,52000,98
|
|
20250806,133600,29993666250,52100,52000,52100,52000,378
|
|
20250806,133500,29973979250,52000,52100,52100,52000,822
|
|
20250806,133400,29931187850,52000,52100,52100,52000,322
|
|
20250806,133300,29914437850,52000,52000,52000,52000,155
|
|
20250806,133200,29906377850,52000,52100,52100,52000,1588
|
|
20250806,133100,29823757550,52100,52100,52200,52100,334
|
|
20250806,133000,29806332350,52200,52000,52200,52000,234
|
|
20250806,132900,29794151600,52100,52000,52100,52000,709
|
|
20250806,132800,29757279400,52000,52100,52200,52000,478
|
|
20250806,132700,29732374200,52100,52200,52200,52000,417
|
|
20250806,132600,29710656400,52000,52000,52200,52000,692
|
|
20250806,132500,29674573600,52000,52000,52100,52000,356
|
|
20250806,132400,29656059000,52000,52100,52200,52000,145
|
|
20250806,132300,29648502400,52100,52100,52100,52100,244
|
|
20250806,132200,29635790000,52200,52200,52200,52100,442
|
|
20250806,132100,29612755200,52100,52200,52300,52100,2162
|
|
20250806,132000,29500041200,52200,52300,52300,52200,483
|
|
20250806,131900,29474821900,52200,52300,52300,52200,121
|
|
20250806,131800,29468495300,52300,52200,52300,52200,324
|
|
20250806,131700,29451570900,52300,52300,52300,52200,74
|
|
20250806,131600,29447703400,52200,52300,52400,52200,202
|
|
20250806,131500,29437140400,52200,52300,52300,52200,162
|
|
20250806,131400,29428671800,52300,52200,52300,52200,348
|
|
20250806,131300,29410477700,52200,52300,52300,52200,129
|
|
20250806,131200,29403736900,52300,52300,52300,52200,412
|
|
20250806,131100,29382206500,52300,52200,52300,52200,626
|
|
20250806,131000,29349468200,52200,52200,52200,52200,89
|
|
20250806,130900,29344822400,52200,52200,52300,52100,182
|
|
20250806,130800,29335320200,52200,52300,52300,52200,204
|
|
20250806,130700,29324653700,52200,52200,52200,52100,143
|
|
20250806,130600,29317190700,52200,52100,52200,52100,802
|
|
20250806,130500,29275402300,52100,52250,52250,52100,340
|
|
20250806,130400,29257670750,52200,52000,52200,52000,255
|
|
20250806,130300,29244377250,52100,52200,52200,52000,443
|
|
20250806,130200,29221300350,52300,52200,52300,52100,1066
|
|
20250806,130100,29165637250,52200,52200,52200,52000,141
|
|
20250806,130000,29158292050,52200,52000,52300,52000,307
|
|
20250806,125900,29142280850,52000,52200,52400,52000,2038
|
|
20250806,125800,29035956650,52200,52200,52300,52200,433
|
|
20250806,125700,29013346150,52300,52200,52300,52200,57
|
|
20250806,125600,29010370300,52200,52200,52300,52200,261
|
|
20250806,125500,28996730400,52200,52200,52200,52100,295
|
|
20250806,125400,28981334000,52200,52200,52300,52200,99
|
|
20250806,125300,28976165450,52200,52200,52300,52100,327
|
|
20250806,125200,28959092450,52100,52100,52200,52100,176
|
|
20250806,125100,28949910050,52100,52100,52100,52000,110
|
|
20250806,125000,28944179150,52100,52100,52200,52100,98
|
|
20250806,124900,28939072600,52200,52200,52200,52000,824
|
|
20250806,124800,28896175100,52200,52000,52200,51900,1161
|
|
20250806,124700,28835699300,51900,52000,52000,51900,974
|
|
20250806,124600,28785062200,51900,52000,52000,51900,305
|
|
20250806,124500,28769213000,52000,51900,52000,51900,221
|
|
20250806,124400,28757724100,52000,51900,52000,51800,236
|
|
20250806,124300,28745472100,51800,51900,51900,51800,302
|
|
20250806,124200,28729802500,51800,51900,51950,51800,520
|
|
20250806,124100,28702828900,51800,51900,51900,51800,129
|
|
20250806,124000,28696140900,51900,51900,51900,51800,70
|
|
20250806,123900,28692510000,51900,51900,52000,51900,170
|
|
20250806,123800,28683676900,51800,51800,51800,51700,213
|
|
20250806,123700,28672646800,51800,51700,51800,51700,210
|
|
20250806,123600,28661782100,51800,52000,52000,51800,1057
|
|
20250806,123500,28606964000,52000,51900,52000,51800,753
|
|
20250806,123400,28567882950,51800,51800,51900,51700,360
|
|
20250806,123300,28549226450,51800,51700,51800,51700,135
|
|
20250806,123200,28542243450,51700,51700,51700,51600,101
|
|
20250806,123100,28537027150,51700,51700,51700,51700,158
|
|
20250806,123000,28528858550,51700,51800,51900,51700,246
|
|
20250806,122900,28516138650,51800,51700,51800,51700,234
|
|
20250806,122800,28504036850,51700,51600,51700,51600,382
|
|
20250806,122700,28484288250,51600,51600,51600,51600,148
|
|
20250806,122600,28476651450,51600,51700,51700,51600,887
|
|
20250806,122500,28430856800,51700,51700,51700,51700,44
|
|
20250806,122400,28428582000,51700,51800,51800,51700,93
|
|
20250806,122300,28423770100,51700,51700,51800,51600,625
|
|
20250806,122200,28391458400,51700,51800,51900,51700,133
|
|
20250806,122100,28384578400,51800,51800,51900,51700,214
|
|
20250806,122000,28373493900,51700,51700,51800,51700,153
|
|
20250806,121900,28365570600,51700,51650,51750,51600,339
|
|
20250806,121800,28348046050,51700,51700,51700,51600,248
|
|
20250806,121700,28335236350,51700,51600,51700,51600,96
|
|
20250806,121600,28330279550,51700,51800,51800,51700,1710
|
|
20250806,121500,28241871350,51800,51750,51800,51700,108
|
|
20250806,121400,28236282800,51800,51800,51800,51700,60
|
|
20250806,121300,28233177800,51700,51800,51800,51600,399
|
|
20250806,121200,28212546500,51700,51800,51800,51700,58
|
|
20250806,121100,28209543900,51700,51700,51800,51600,123
|
|
20250806,121000,28203182800,51700,51600,51800,51600,136
|
|
20250806,120900,28196151600,51600,51600,51700,51500,141
|
|
20250806,120800,28188872900,51600,51450,51600,51400,522
|
|
20250806,120700,28161991350,51400,51400,51500,51400,311
|
|
20250806,120600,28146000350,51400,51500,51550,51400,599
|
|
20250806,120500,28115197050,51400,51550,51550,51400,547
|
|
20250806,120400,28087032050,51500,51550,51750,51400,336
|
|
20250806,120300,28069727600,51700,51900,51900,51400,14102
|
|
20250806,120200,27341472700,52000,51800,52000,51800,170
|
|
20250806,120100,27332649800,51800,51800,51900,51800,1170
|
|
20250806,120000,27271976000,51800,51900,51900,51800,160
|
|
20250806,115900,27263685850,51900,51900,51900,51900,665
|
|
20250806,115800,27229172350,51900,51950,52000,51900,239
|
|
20250806,115700,27216763300,51900,51900,51900,51900,83
|
|
20250806,115600,27212455600,51900,51900,52000,51900,269
|
|
20250806,115500,27198475900,51900,51900,52000,51900,502
|
|
20250806,115400,27172418000,51900,51900,51900,51900,96
|
|
20250806,115300,27167435600,51900,51800,52000,51800,138
|
|
20250806,115200,27160272600,51800,51850,51900,51800,379
|
|
20250806,115100,27140613400,51900,51800,51900,51800,169
|
|
20250806,115000,27131855650,51800,52000,52000,51800,154
|
|
20250806,114900,27123862650,52000,52000,52000,51800,4335
|
|
20250806,114800,26899184650,52000,52000,52000,52000,172
|
|
20250806,114700,26890240650,52000,52100,52100,52000,219
|
|
20250806,114600,26878851950,52100,52100,52100,52000,151
|
|
20250806,114500,26870993050,52100,52000,52100,52000,631
|
|
20250806,114400,26838125150,52000,52000,52000,51900,302
|
|
20250806,114300,26822443050,51900,52000,52000,51900,304
|
|
20250806,114200,26806662900,51900,51900,52000,51900,171
|
|
20250806,114100,26797778000,51900,52000,52000,51900,435
|
|
20250806,114000,26775168400,52000,51900,52000,51900,901
|
|
20250806,113900,26728402800,51900,52000,52000,51900,663
|
|
20250806,113800,26693962600,52000,52000,52100,51900,2604
|
|
20250806,113700,26558766300,52000,52000,52100,52000,1070
|
|
20250806,113600,26503125900,52000,52000,52100,52000,395
|
|
20250806,113500,26482562200,52100,52100,52200,52100,323
|
|
20250806,113400,26465729600,52000,52200,52200,52000,2324
|
|
20250806,113300,26344731250,52200,52300,52300,52200,67
|
|
20250806,113200,26341230350,52200,52200,52200,52100,82
|
|
20250806,113100,26336950950,52100,52100,52200,52000,137
|
|
20250806,113000,26329815750,52100,52100,52200,52000,113
|
|
20250806,112900,26323931950,52100,52000,52150,51900,2221
|
|
20250806,112800,26208487150,52000,52300,52300,52000,1724
|
|
20250806,112700,26118641450,52300,52300,52400,52200,287
|
|
20250806,112600,26103632050,52300,52200,52300,52100,133
|
|
20250806,112500,26096687650,52100,52500,52500,52000,5547
|
|
20250806,112400,25807523550,52500,52600,52600,52500,842
|
|
20250806,112300,25763306250,52600,52700,52800,52500,1127
|
|
20250806,112200,25704032750,52700,52800,52800,52700,117
|
|
20250806,112100,25697863650,52700,52600,52800,52600,593
|
|
20250806,112000,25666621500,52500,52700,52700,52500,955
|
|
20250806,111900,25616441200,52700,52500,52700,52500,329
|
|
20250806,111800,25599126700,52600,52500,52600,52500,116
|
|
20250806,111700,25593028300,52500,52700,52700,52400,804
|
|
20250806,111600,25550803000,52600,52600,52600,52300,1398
|
|
20250806,111500,25477404100,52600,52400,52700,52400,451
|
|
20250806,111400,25453730300,52400,52400,52500,52300,929
|
|
20250806,111300,25405053900,52400,52500,52500,52400,280
|
|
20250806,111200,25390381000,52400,52750,52800,52300,4162
|
|
20250806,111100,25171697800,52750,52700,52800,52700,333
|
|
20250806,111000,25154142700,52700,52800,52900,52700,3273
|
|
20250806,110900,24981317900,52800,52900,53000,52800,1320
|
|
20250806,110800,24911449400,52900,52900,53000,52900,617
|
|
20250806,110700,24878780100,52900,53000,53100,52900,902
|
|
20250806,110600,24830970700,53000,53200,53200,53000,5304
|
|
20250806,110500,24549293950,53200,53000,53200,52900,3652
|
|
20250806,110400,24355268750,52900,52900,53000,52800,8261
|
|
20250806,110300,23917667250,53000,53000,53000,52850,4028
|
|
20250806,110200,23704382300,53000,52700,53000,52600,9843
|
|
20250806,110100,23183584400,52700,52700,52900,52600,4272
|
|
20250806,110000,22958138450,52700,52700,52700,52600,207
|
|
20250806,105900,22947236450,52700,52500,52700,52400,1070
|
|
20250806,105800,22891017700,52500,52500,52600,52400,423
|
|
20250806,105700,22868805900,52500,52600,52600,52500,675
|
|
20250806,105600,22833331700,52600,52500,52600,52500,439
|
|
20250806,105500,22810279400,52600,52700,52700,52500,3524
|
|
20250806,105400,22624912500,52800,52700,52800,52600,1225
|
|
20250806,105300,22560356500,52700,52800,52800,52700,1067
|
|
20250806,105200,22504121300,52800,52800,52800,52700,626
|
|
20250806,105100,22471076750,52800,52600,52800,52500,6634
|
|
20250806,105000,22121641750,52600,52400,52600,52400,2479
|
|
20250806,104900,21991532950,52400,52200,52400,52000,1116
|
|
20250806,104800,21933265550,52200,52200,52300,52200,1676
|
|
20250806,104700,21845634850,52200,52100,52300,52100,1075
|
|
20250806,104600,21789560050,52100,52000,52100,52000,159
|
|
20250806,104500,21781283350,52100,52000,52100,51900,746
|
|
20250806,104400,21742496650,51900,52100,52100,51900,1440
|
|
20250806,104300,21667620550,52100,52200,52200,52000,1171
|
|
20250806,104200,21606558050,52200,52300,52300,52200,351
|
|
20250806,104100,21588215850,52200,52200,52200,52200,130
|
|
20250806,104000,21581429850,52300,52200,52300,52200,772
|
|
20250806,103900,21541061650,52200,52300,52300,52200,270
|
|
20250806,103800,21526942650,52300,52300,52400,52300,78
|
|
20250806,103700,21522858950,52300,52300,52400,52300,247
|
|
20250806,103600,21509929450,52400,52300,52400,52300,60
|
|
20250806,103500,21506789750,52300,52500,52500,52300,970
|
|
20250806,103400,21455997250,52500,52400,52500,52400,189
|
|
20250806,103300,21446092950,52400,52400,52500,52400,838
|
|
20250806,103200,21402171950,52400,52400,52500,52400,364
|
|
20250806,103100,21383084800,52450,52500,52500,52400,1704
|
|
20250806,103000,21293632200,52500,52000,52500,52000,2864
|
|
20250806,102900,21143578200,51900,51900,52200,51800,1394
|
|
20250806,102800,21071001200,51900,51800,52000,51800,898
|
|
20250806,102700,21024375200,51800,51900,51900,51700,1783
|
|
20250806,102600,20932004350,51900,52000,52400,51700,3853
|
|
20250806,102500,20732177100,51900,52050,52100,51900,3976
|
|
20250806,102400,20525460000,52000,52100,52300,52000,813
|
|
20250806,102300,20483084800,52100,52200,52200,52100,764
|
|
20250806,102200,20443267600,52200,52200,52300,52100,703
|
|
20250806,102100,20406584500,52200,52000,52300,52000,586
|
|
20250806,102000,20376058150,52000,52000,52200,52000,1310
|
|
20250806,101900,20307824650,52100,52300,52300,52100,2259
|
|
20250806,101800,20190092850,52200,52400,52500,52200,1697
|
|
20250806,101700,20101317950,52400,52400,52400,52300,1298
|
|
20250806,101600,20033305500,52400,52400,52500,52200,3071
|
|
20250806,101500,19872609900,52400,52300,52500,52300,1313
|
|
20250806,101400,19803789150,52300,52300,52300,52200,627
|
|
20250806,101300,19771009450,52300,52200,52300,52200,556
|
|
20250806,101200,19741945950,52200,52200,52300,52000,3501
|
|
20250806,101100,19559308350,52300,52200,52300,52200,583
|
|
20250806,101000,19528847150,52200,52100,52200,52100,949
|
|
20250806,100900,19479338850,52200,51900,52200,51900,1236
|
|
20250806,100800,19415001850,51900,51900,51900,51700,1408
|
|
20250806,100700,19342053750,51900,52100,52100,51900,1671
|
|
20250806,100600,19255254150,52100,52000,52100,52000,238
|
|
20250806,100500,19242865950,52100,52100,52100,52100,184
|
|
20250806,100400,19233279550,52000,51900,52000,51900,680
|
|
20250806,100300,19197926650,51900,52000,52000,51900,206
|
|
20250806,100200,19187234750,51900,51900,52000,51900,439
|
|
20250806,100100,19164422550,51900,51900,52000,51900,814
|
|
20250806,100000,19122111250,51900,51800,52000,51800,342
|
|
20250806,095900,19104357850,52100,51900,52100,51800,1788
|
|
20250806,095800,19011477050,51900,52000,52100,51900,769
|
|
20250806,095700,18971475850,52000,51600,52100,51600,2098
|
|
20250806,095600,18862650950,51700,51700,51750,51550,5109
|
|
20250806,095500,18598752850,51700,51900,51900,51700,1263
|
|
20250806,095400,18533357350,51800,52000,52000,51800,1166
|
|
20250806,095300,18472857550,51900,52100,52100,51900,997
|
|
20250806,095200,18421050950,52100,52000,52100,52000,1107
|
|
20250806,095100,18363380350,52000,52000,52000,51900,650
|
|
20250806,095000,18329628350,52000,51900,52000,51900,514
|
|
20250806,094900,18302902700,51900,52000,52000,51800,1164
|
|
20250806,094800,18242563000,52000,52000,52000,51800,1131
|
|
20250806,094700,18183834000,51900,51900,52000,51800,1734
|
|
20250806,094600,18093882950,52000,51900,52000,51800,849
|
|
20250806,094500,18049852400,51900,52500,52500,51700,6206
|
|
20250806,094400,17726625300,52500,52500,52600,52400,904
|
|
20250806,094300,17679141200,52500,52700,52700,52500,697
|
|
20250806,094200,17642484400,52700,52400,52900,52400,4446
|
|
20250806,094100,17408043700,52500,52600,52600,52400,1197
|
|
20250806,094000,17345249950,52700,52400,52700,52400,3285
|
|
20250806,093900,17172731750,52400,52300,52500,52200,2797
|
|
20250806,093800,17026439400,52300,52400,52450,52300,1951
|
|
20250806,093700,16924295150,52400,52600,52800,52350,3388
|
|
20250806,093600,16746153700,52600,52500,52700,52500,2151
|
|
20250806,093500,16633049000,52500,52300,52500,52200,1855
|
|
20250806,093400,16535902500,52300,52000,52400,51900,1536
|
|
20250806,093300,16455772700,51900,52000,52200,51800,1913
|
|
20250806,093200,16356323600,52000,51900,52000,51700,3066
|
|
20250806,093100,16197082800,51900,51900,52000,51700,1806
|
|
20250806,093000,16103343700,51600,51600,51900,51500,3499
|
|
20250806,092900,15922497350,51600,51500,51700,51500,1890
|
|
20250806,092800,15824950850,51600,51700,51800,51600,3471
|
|
20250806,092700,15645496200,51700,51400,51800,51300,3548
|
|
20250806,092600,15462549900,51300,51700,51900,51300,13962
|
|
20250806,092500,14742273850,51700,52400,52400,51600,17078
|
|
20250806,092400,13854824850,52300,52600,52900,52300,6287
|
|
20250806,092300,13524808450,52600,53200,53400,52600,7570
|
|
20250806,092200,13125100900,53200,53200,53300,53000,4231
|
|
20250806,092100,12900084050,53300,52900,53300,52900,5677
|
|
20250806,092000,12598633000,52900,52700,52900,52500,10181
|
|
20250806,091900,12062297250,52700,53200,53250,52700,7573
|
|
20250806,091800,11661506900,53300,53600,54000,53200,18468
|
|
20250806,091700,10669209450,53700,53200,53700,52700,11761
|
|
20250806,091600,10042195950,53200,53700,53800,53000,22384
|
|
20250806,091500,8844551550,53600,53700,53700,53400,10893
|
|
20250806,091400,8260267800,53700,53200,53700,53100,12230
|
|
20250806,091300,7606518250,53100,52800,53300,52700,15660
|
|
20250806,091200,6776438900,52800,52300,53000,52300,7351
|
|
20250806,091100,6388891750,52500,52700,53000,52100,11459
|
|
20250806,091000,5786875750,52700,53100,53200,52300,23189
|
|
20250806,090900,4558793750,53100,52000,53100,52000,20380
|
|
20250806,090800,3483018400,52100,51400,52100,51300,10619
|
|
20250806,090700,2933001700,51300,51050,51400,51050,5451
|
|
20250806,090600,2654011700,51050,50700,51200,50600,3146
|
|
20250806,090500,2493661800,50700,50500,50800,50400,6703
|
|
20250806,090400,2154880300,50500,50600,50650,50500,5495
|
|
20250806,090300,1877116300,50600,51000,51000,50600,5115
|
|
20250806,090200,1617368100,51000,51100,51200,50800,6820
|
|
20250806,090100,1269432550,51100,50500,51500,50400,11368
|
|
20250806,090000,689577200,50400,50900,50900,50100,13074
|