672 lines
37 KiB
CSV
672 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,200900,2303469250,232500,232500,232500,232500,144
|
|
20250806,200800,2303469250,232500,232500,232500,232500,0
|
|
20250806,200700,2303469250,232500,232500,232500,232500,0
|
|
20250806,200600,2303469250,232500,232500,232500,232500,0
|
|
20250806,200500,2303469250,232500,232500,232500,232500,0
|
|
20250806,200400,2303469250,232500,232500,232500,232500,0
|
|
20250806,200300,2303469250,232500,232500,232500,232500,0
|
|
20250806,200200,2303469250,232500,232500,232500,232500,0
|
|
20250806,200100,2303469250,232500,232500,232500,232500,0
|
|
20250806,200000,2303469250,232500,232500,232500,232500,0
|
|
20250806,195900,2303469250,232500,232500,232500,232500,0
|
|
20250806,195800,2303469250,232500,232500,232500,232500,0
|
|
20250806,195700,2303469250,232500,232500,232500,232500,0
|
|
20250806,195600,2303469250,232500,232500,232500,232500,0
|
|
20250806,195500,2303469250,232500,232500,232500,232500,0
|
|
20250806,195400,2303469250,232500,232500,232500,232500,0
|
|
20250806,195300,2303469250,232500,232500,232500,232500,0
|
|
20250806,195200,2303469250,232500,232500,232500,232500,0
|
|
20250806,195100,2303469250,232500,232500,232500,232500,0
|
|
20250806,195000,2303469250,232500,232500,232500,232500,0
|
|
20250806,194900,2303469250,232500,232500,232500,232500,0
|
|
20250806,194800,2303469250,232500,232500,232500,232500,0
|
|
20250806,194700,2303469250,232500,232500,232500,232500,0
|
|
20250806,194600,2303469250,232500,232500,232500,232500,0
|
|
20250806,194500,2303469250,232500,232500,232500,232500,0
|
|
20250806,194400,2303469250,232500,232500,232500,232500,0
|
|
20250806,194300,2303469250,232500,232500,232500,232500,0
|
|
20250806,194200,2303469250,232500,232500,232500,232500,0
|
|
20250806,194100,2303469250,232500,232500,232500,232500,0
|
|
20250806,194000,2303469250,232500,232500,232500,232500,0
|
|
20250806,193900,2303469250,232500,232500,232500,232500,144
|
|
20250806,193800,2303469250,232500,232500,232500,232500,0
|
|
20250806,193700,2303469250,232500,232500,232500,232500,0
|
|
20250806,193600,2303469250,232500,232500,232500,232500,0
|
|
20250806,193500,2303469250,232500,232500,232500,232500,0
|
|
20250806,193400,2303469250,232500,232500,232500,232500,0
|
|
20250806,193300,2303469250,232500,232500,232500,232500,0
|
|
20250806,193200,2303469250,232500,232500,232500,232500,0
|
|
20250806,193100,2303469250,232500,232500,232500,232500,0
|
|
20250806,193000,2303469250,232500,232500,232500,232500,0
|
|
20250806,192900,2303469250,232500,232500,232500,232500,0
|
|
20250806,192800,2303469250,232500,232500,232500,232500,0
|
|
20250806,192700,2303469250,232500,232500,232500,232500,0
|
|
20250806,192600,2303469250,232500,232500,232500,232500,0
|
|
20250806,192500,2303469250,232500,232500,232500,232500,0
|
|
20250806,192400,2303469250,232500,232500,232500,232500,0
|
|
20250806,192300,2303469250,232500,232500,232500,232500,0
|
|
20250806,192200,2303469250,232500,232500,232500,232500,0
|
|
20250806,192100,2303469250,232500,232500,232500,232500,0
|
|
20250806,192000,2303469250,232500,232500,232500,232500,0
|
|
20250806,191900,2303469250,232500,232500,232500,232500,0
|
|
20250806,191800,2303469250,232500,232500,232500,232500,0
|
|
20250806,191700,2303469250,232500,232500,232500,232500,0
|
|
20250806,191600,2303469250,232500,232500,232500,232500,0
|
|
20250806,191500,2303469250,232500,232500,232500,232500,0
|
|
20250806,191400,2303469250,232500,232500,232500,232500,0
|
|
20250806,191300,2303469250,232500,232500,232500,232500,0
|
|
20250806,191200,2303469250,232500,232500,232500,232500,0
|
|
20250806,191100,2303469250,232500,232500,232500,232500,0
|
|
20250806,191000,2303469250,232500,232500,232500,232500,0
|
|
20250806,190900,2303469250,232500,232500,232500,232500,144
|
|
20250806,190800,2303469250,232500,232500,232500,232500,0
|
|
20250806,190700,2303469250,232500,232500,232500,232500,0
|
|
20250806,190600,2303469250,232500,232500,232500,232500,0
|
|
20250806,190500,2303469250,232500,232500,232500,232500,0
|
|
20250806,190400,2303469250,232500,232500,232500,232500,0
|
|
20250806,190300,2303469250,232500,232500,232500,232500,0
|
|
20250806,190200,2303469250,232500,232500,232500,232500,0
|
|
20250806,190100,2303469250,232500,232500,232500,232500,0
|
|
20250806,190000,2303469250,232500,232500,232500,232500,0
|
|
20250806,185900,2303469250,232500,232500,232500,232500,0
|
|
20250806,185800,2303469250,232500,232500,232500,232500,0
|
|
20250806,185700,2303469250,232500,232500,232500,232500,0
|
|
20250806,185600,2303469250,232500,232500,232500,232500,0
|
|
20250806,185500,2303469250,232500,232500,232500,232500,0
|
|
20250806,185400,2303469250,232500,232500,232500,232500,0
|
|
20250806,185300,2303469250,232500,232500,232500,232500,0
|
|
20250806,185200,2303469250,232500,232500,232500,232500,0
|
|
20250806,185100,2303469250,232500,232500,232500,232500,0
|
|
20250806,185000,2303469250,232500,232500,232500,232500,0
|
|
20250806,184900,2303469250,232500,232500,232500,232500,0
|
|
20250806,184800,2303469250,232500,232500,232500,232500,0
|
|
20250806,184700,2303469250,232500,232500,232500,232500,0
|
|
20250806,184600,2303469250,232500,232500,232500,232500,0
|
|
20250806,184500,2303469250,232500,232500,232500,232500,0
|
|
20250806,184400,2303469250,232500,232500,232500,232500,0
|
|
20250806,184300,2303469250,232500,232500,232500,232500,0
|
|
20250806,184200,2303469250,232500,232500,232500,232500,0
|
|
20250806,184100,2303469250,232500,232500,232500,232500,0
|
|
20250806,184000,2303469250,232500,232500,232500,232500,0
|
|
20250806,183900,2303469250,232500,232500,232500,232500,144
|
|
20250806,183800,2303469250,232500,232500,232500,232500,0
|
|
20250806,183700,2303469250,232500,232500,232500,232500,0
|
|
20250806,183600,2303469250,232500,232500,232500,232500,0
|
|
20250806,183500,2303469250,232500,232500,232500,232500,0
|
|
20250806,183400,2303469250,232500,232500,232500,232500,0
|
|
20250806,183300,2303469250,232500,232500,232500,232500,0
|
|
20250806,183200,2303469250,232500,232500,232500,232500,0
|
|
20250806,183100,2303469250,232500,232500,232500,232500,0
|
|
20250806,183000,2303469250,232500,232500,232500,232500,0
|
|
20250806,182900,2303469250,232500,232500,232500,232500,0
|
|
20250806,182800,2303469250,232500,232500,232500,232500,0
|
|
20250806,182700,2303469250,232500,232500,232500,232500,0
|
|
20250806,182600,2303469250,232500,232500,232500,232500,0
|
|
20250806,182500,2303469250,232500,232500,232500,232500,0
|
|
20250806,182400,2303469250,232500,232500,232500,232500,0
|
|
20250806,182300,2303469250,232500,232500,232500,232500,0
|
|
20250806,182200,2303469250,232500,232500,232500,232500,0
|
|
20250806,182100,2303469250,232500,232500,232500,232500,0
|
|
20250806,182000,2303469250,232500,232500,232500,232500,0
|
|
20250806,181900,2303469250,232500,232500,232500,232500,0
|
|
20250806,181800,2303469250,232500,232500,232500,232500,0
|
|
20250806,181700,2303469250,232500,232500,232500,232500,0
|
|
20250806,181600,2303469250,232500,232500,232500,232500,0
|
|
20250806,181500,2303469250,232500,232500,232500,232500,0
|
|
20250806,181400,2303469250,232500,232500,232500,232500,0
|
|
20250806,181300,2303469250,232500,232500,232500,232500,0
|
|
20250806,181200,2303469250,232500,232500,232500,232500,0
|
|
20250806,181100,2303469250,232500,232500,232500,232500,0
|
|
20250806,181000,2303469250,232500,232500,232500,232500,0
|
|
20250806,180900,2303469250,232500,232500,232500,232500,144
|
|
20250806,180800,2303469250,232500,232500,232500,232500,0
|
|
20250806,180700,2303469250,232500,232500,232500,232500,0
|
|
20250806,180600,2303469250,232500,232500,232500,232500,0
|
|
20250806,180500,2303469250,232500,232500,232500,232500,0
|
|
20250806,180400,2303469250,232500,232500,232500,232500,0
|
|
20250806,180300,2303469250,232500,232500,232500,232500,0
|
|
20250806,180200,2303469250,232500,232500,232500,232500,0
|
|
20250806,180100,2303469250,232500,232500,232500,232500,0
|
|
20250806,180000,2303469250,232500,232500,232500,232500,0
|
|
20250806,175900,2303469250,232500,232500,232500,232500,0
|
|
20250806,175800,2303469250,232500,232500,232500,232500,0
|
|
20250806,175700,2303469250,232500,232500,232500,232500,0
|
|
20250806,175600,2303469250,232500,232500,232500,232500,0
|
|
20250806,175500,2303469250,232500,232500,232500,232500,0
|
|
20250806,175400,2303469250,232500,232500,232500,232500,0
|
|
20250806,175300,2303469250,232500,232500,232500,232500,0
|
|
20250806,175200,2303469250,232500,232500,232500,232500,0
|
|
20250806,175100,2303469250,232500,232500,232500,232500,0
|
|
20250806,175000,2303469250,232500,232500,232500,232500,0
|
|
20250806,174900,2303469250,232500,232500,232500,232500,0
|
|
20250806,174800,2303469250,232500,232500,232500,232500,0
|
|
20250806,174700,2303469250,232500,232500,232500,232500,0
|
|
20250806,174600,2303469250,232500,232500,232500,232500,0
|
|
20250806,174500,2303469250,232500,232500,232500,232500,0
|
|
20250806,174400,2303469250,232500,232500,232500,232500,0
|
|
20250806,174300,2303469250,232500,232500,232500,232500,0
|
|
20250806,174200,2303469250,232500,232500,232500,232500,0
|
|
20250806,174100,2303469250,232500,232500,232500,232500,0
|
|
20250806,174000,2303469250,232500,232500,232500,232500,0
|
|
20250806,173900,2303469250,232500,232500,232500,232500,144
|
|
20250806,173800,2303469250,232500,232500,232500,232500,0
|
|
20250806,173700,2303469250,232500,232500,232500,232500,0
|
|
20250806,173600,2303469250,232500,232500,232500,232500,0
|
|
20250806,173500,2303469250,232500,232500,232500,232500,0
|
|
20250806,173400,2303469250,232500,232500,232500,232500,0
|
|
20250806,173300,2303469250,232500,232500,232500,232500,0
|
|
20250806,173200,2303469250,232500,232500,232500,232500,0
|
|
20250806,173100,2303469250,232500,232500,232500,232500,0
|
|
20250806,173000,2303469250,232500,232500,232500,232500,0
|
|
20250806,172900,2303469250,232500,232500,232500,232500,0
|
|
20250806,172800,2303469250,232500,232500,232500,232500,0
|
|
20250806,172700,2303469250,232500,232500,232500,232500,0
|
|
20250806,172600,2303469250,232500,232500,232500,232500,0
|
|
20250806,172500,2303469250,232500,232500,232500,232500,0
|
|
20250806,172400,2303469250,232500,232500,232500,232500,0
|
|
20250806,172300,2303469250,232500,232500,232500,232500,0
|
|
20250806,172200,2303469250,232500,232500,232500,232500,0
|
|
20250806,172100,2303469250,232500,232500,232500,232500,0
|
|
20250806,172000,2303469250,232500,232500,232500,232500,0
|
|
20250806,171900,2303469250,232500,232500,232500,232500,0
|
|
20250806,171800,2303469250,232500,232500,232500,232500,0
|
|
20250806,171700,2303469250,232500,232500,232500,232500,0
|
|
20250806,171600,2303469250,232500,232500,232500,232500,0
|
|
20250806,171500,2303469250,232500,232500,232500,232500,0
|
|
20250806,171400,2303469250,232500,232500,232500,232500,0
|
|
20250806,171300,2303469250,232500,232500,232500,232500,0
|
|
20250806,171200,2303469250,232500,232500,232500,232500,0
|
|
20250806,171100,2303469250,232500,232500,232500,232500,0
|
|
20250806,171000,2303469250,232500,232500,232500,232500,0
|
|
20250806,170900,2303469250,232500,232500,232500,232500,144
|
|
20250806,170800,2303469250,232500,232500,232500,232500,0
|
|
20250806,170700,2303469250,232500,232500,232500,232500,0
|
|
20250806,170600,2303469250,232500,232500,232500,232500,0
|
|
20250806,170500,2303469250,232500,232500,232500,232500,0
|
|
20250806,170400,2303469250,232500,232500,232500,232500,0
|
|
20250806,170300,2303469250,232500,232500,232500,232500,0
|
|
20250806,170200,2303469250,232500,232500,232500,232500,0
|
|
20250806,170100,2303469250,232500,232500,232500,232500,0
|
|
20250806,170000,2303469250,232500,232500,232500,232500,0
|
|
20250806,165900,2303469250,232500,232500,232500,232500,0
|
|
20250806,165800,2303469250,232500,232500,232500,232500,0
|
|
20250806,165700,2303469250,232500,232500,232500,232500,0
|
|
20250806,165600,2303469250,232500,232500,232500,232500,0
|
|
20250806,165500,2303469250,232500,232500,232500,232500,0
|
|
20250806,165400,2303469250,232500,232500,232500,232500,0
|
|
20250806,165300,2303469250,232500,232500,232500,232500,0
|
|
20250806,165200,2303469250,232500,232500,232500,232500,0
|
|
20250806,165100,2303469250,232500,232500,232500,232500,0
|
|
20250806,165000,2303469250,232500,232500,232500,232500,0
|
|
20250806,164900,2303469250,232500,232500,232500,232500,0
|
|
20250806,164800,2303469250,232500,232500,232500,232500,0
|
|
20250806,164700,2303469250,232500,232500,232500,232500,0
|
|
20250806,164600,2303469250,232500,232500,232500,232500,0
|
|
20250806,164500,2303469250,232500,232500,232500,232500,0
|
|
20250806,164400,2303469250,232500,232500,232500,232500,0
|
|
20250806,164300,2303469250,232500,232500,232500,232500,0
|
|
20250806,164200,2303469250,232500,232500,232500,232500,0
|
|
20250806,164100,2303469250,232500,232500,232500,232500,0
|
|
20250806,164000,2303469250,232500,232500,232500,232500,0
|
|
20250806,163900,2303469250,232500,232500,232500,232500,144
|
|
20250806,163800,2303469250,232500,232500,232500,232500,0
|
|
20250806,163700,2303469250,232500,232500,232500,232500,0
|
|
20250806,163600,2303469250,232500,232500,232500,232500,0
|
|
20250806,163500,2303469250,232500,232500,232500,232500,0
|
|
20250806,163400,2303469250,232500,232500,232500,232500,0
|
|
20250806,163300,2303469250,232500,232500,232500,232500,0
|
|
20250806,163200,2303469250,232500,232500,232500,232500,0
|
|
20250806,163100,2303469250,232500,232500,232500,232500,0
|
|
20250806,163000,2303469250,232500,232500,232500,232500,0
|
|
20250806,162900,2303469250,232500,232500,232500,232500,0
|
|
20250806,162800,2303469250,232500,232500,232500,232500,0
|
|
20250806,162700,2303469250,232500,232500,232500,232500,0
|
|
20250806,162600,2303469250,232500,232500,232500,232500,0
|
|
20250806,162500,2303469250,232500,232500,232500,232500,0
|
|
20250806,162400,2303469250,232500,232500,232500,232500,0
|
|
20250806,162300,2303469250,232500,232500,232500,232500,0
|
|
20250806,162200,2303469250,232500,232500,232500,232500,0
|
|
20250806,162100,2303469250,232500,232500,232500,232500,0
|
|
20250806,162000,2303469250,232500,232500,232500,232500,0
|
|
20250806,161900,2303469250,232500,232500,232500,232500,0
|
|
20250806,161800,2303469250,232500,232500,232500,232500,0
|
|
20250806,161700,2303469250,232500,232500,232500,232500,0
|
|
20250806,161600,2303469250,232500,232500,232500,232500,0
|
|
20250806,161500,2303469250,232500,232500,232500,232500,0
|
|
20250806,161400,2303469250,232500,232500,232500,232500,0
|
|
20250806,161300,2303469250,232500,232500,232500,232500,0
|
|
20250806,161200,2303469250,232500,232500,232500,232500,0
|
|
20250806,161100,2303469250,232500,232500,232500,232500,0
|
|
20250806,161000,2303469250,232500,232500,232500,232500,0
|
|
20250806,160900,2303469250,232500,232500,232500,232500,144
|
|
20250806,160800,2303469250,232500,232500,232500,232500,0
|
|
20250806,160700,2303469250,232500,232500,232500,232500,0
|
|
20250806,160600,2303469250,232500,232500,232500,232500,0
|
|
20250806,160500,2303469250,232500,232500,232500,232500,0
|
|
20250806,160400,2303469250,232500,232500,232500,232500,0
|
|
20250806,160300,2303469250,232500,232500,232500,232500,0
|
|
20250806,160200,2303469250,232500,232500,232500,232500,0
|
|
20250806,160100,2303469250,232500,232500,232500,232500,0
|
|
20250806,160000,2303469250,232500,232500,232500,232500,0
|
|
20250806,155900,2303469250,232500,232500,232500,232500,0
|
|
20250806,155800,2303469250,232500,232500,232500,232500,0
|
|
20250806,155700,2303469250,232500,232500,232500,232500,0
|
|
20250806,155600,2303469250,232500,232500,232500,232500,0
|
|
20250806,155500,2303469250,232500,232500,232500,232500,0
|
|
20250806,155400,2303469250,232500,232500,232500,232500,0
|
|
20250806,155300,2303469250,232500,232500,232500,232500,0
|
|
20250806,155200,2303469250,232500,232500,232500,232500,0
|
|
20250806,155100,2303469250,232500,232500,232500,232500,0
|
|
20250806,155000,2303469250,232500,232500,232500,232500,0
|
|
20250806,154900,2303469250,232500,232500,232500,232500,0
|
|
20250806,154800,2303469250,232500,232500,232500,232500,0
|
|
20250806,154700,2303469250,232500,232500,232500,232500,0
|
|
20250806,154600,2303469250,232500,232500,232500,232500,0
|
|
20250806,154500,2303469250,232500,232500,232500,232500,0
|
|
20250806,154400,2303469250,232500,232500,232500,232500,0
|
|
20250806,154300,2303469250,232500,232500,232500,232500,0
|
|
20250806,154200,2303469250,232500,232500,232500,232500,0
|
|
20250806,154100,2303469250,232500,232500,232500,232500,0
|
|
20250806,154000,2303469250,232500,232500,232500,232500,0
|
|
20250806,153900,2303469250,232500,232500,232500,232500,144
|
|
20250806,153800,2303469250,232500,232500,232500,232500,0
|
|
20250806,153700,2303469250,232500,232500,232500,232500,0
|
|
20250806,153600,2303469250,232500,232500,232500,232500,0
|
|
20250806,153500,2303469250,232500,232500,232500,232500,0
|
|
20250806,153400,2303469250,232500,232500,232500,232500,0
|
|
20250806,153300,2303469250,232500,232500,232500,232500,0
|
|
20250806,153200,2303469250,232500,232500,232500,232500,0
|
|
20250806,153100,2303469250,232500,232500,232500,232500,0
|
|
20250806,153000,2303469250,232500,232500,232500,232500,144
|
|
20250806,152900,2269989250,231500,231500,231500,231500,0
|
|
20250806,152800,2269989250,231500,231500,231500,231500,0
|
|
20250806,152700,2269989250,231500,231500,231500,231500,0
|
|
20250806,152600,2269989250,231500,231500,231500,231500,0
|
|
20250806,152500,2269989250,231500,231500,231500,231500,0
|
|
20250806,152400,2269989250,231500,231500,231500,231500,0
|
|
20250806,152300,2269989250,231500,231500,231500,231500,0
|
|
20250806,152200,2269989250,231500,231500,231500,231500,0
|
|
20250806,152100,2269989250,231500,231500,231500,231500,0
|
|
20250806,152000,2269989250,231500,231500,231500,231500,0
|
|
20250806,151900,2269989250,231500,232000,232500,231500,17
|
|
20250806,151800,2266043250,232000,232000,232000,232000,14
|
|
20250806,151700,2262795250,232500,232000,232500,232000,3
|
|
20250806,151600,2262098250,232000,232500,232500,232000,16
|
|
20250806,151500,2258381250,232500,232000,232500,232000,8
|
|
20250806,151400,2256524250,232000,232000,232000,232000,12
|
|
20250806,151300,2253740250,231500,231500,232500,231500,5
|
|
20250806,151200,2252580750,232000,231500,232000,231500,7
|
|
20250806,151100,2250957250,232500,232000,232500,232000,3
|
|
20250806,151000,2250260750,232000,231500,232500,231500,48
|
|
20250806,150900,2239125250,231500,231500,231500,231500,3
|
|
20250806,150800,2238430750,232000,231500,232000,231500,2
|
|
20250806,150700,2237967250,231500,232000,232000,231500,15
|
|
20250806,150600,2234488250,232500,232000,232500,232000,6
|
|
20250806,150500,2233094250,232000,232000,232000,232000,2
|
|
20250806,150400,2232630250,232500,232000,232500,232000,3
|
|
20250806,150300,2231933250,232000,232000,232000,232000,2
|
|
20250806,150200,2231469250,232500,232000,232500,232000,2
|
|
20250806,150100,2231004750,232000,232000,232000,232000,3
|
|
20250806,150000,2230308750,232500,232500,233000,232000,45
|
|
20250806,145900,2219845750,232000,232500,232500,232000,46
|
|
20250806,145800,2209152750,232500,232500,232500,232000,32
|
|
20250806,145700,2201713750,232500,232500,233000,232000,65
|
|
20250806,145600,2186600750,232500,232000,233000,232000,33
|
|
20250806,145500,2178913750,232500,232000,233000,232000,41
|
|
20250806,145400,2169382250,232500,232000,233000,232000,45
|
|
20250806,145300,2158921250,232500,232500,233000,232000,53
|
|
20250806,145200,2146603250,233000,232000,233000,232000,38
|
|
20250806,145100,2137768750,233000,232500,233000,232000,65
|
|
20250806,145000,2122638250,233000,232000,233000,232000,30
|
|
20250806,144900,2115661250,232500,232250,232500,232000,47
|
|
20250806,144800,2104735750,232500,232500,232500,232000,65
|
|
20250806,144700,2089624750,232500,232000,232500,232000,38
|
|
20250806,144600,2080794250,232500,232500,232750,232000,61
|
|
20250806,144500,2066612500,232500,232500,233000,232000,91
|
|
20250806,144400,2045440000,232500,232500,233500,232000,48
|
|
20250806,144300,2034275500,233500,232500,233500,232000,27
|
|
20250806,144200,2027985000,233000,232500,233500,232000,58
|
|
20250806,144100,2014479500,232000,232500,232500,232000,35
|
|
20250806,144000,2006347000,232500,232500,232500,232000,39
|
|
20250806,143900,1997280500,232500,232500,232500,232000,26
|
|
20250806,143800,1991236750,232500,232000,232500,232000,37
|
|
20250806,143700,1982636250,232500,232500,232500,232000,68
|
|
20250806,143600,1966832750,232000,233500,233500,232000,99
|
|
20250806,143500,1943794250,233000,234000,234000,233000,142
|
|
20250806,143400,1910674250,233000,233500,233500,233000,21
|
|
20250806,143300,1905771250,232500,233000,233500,232500,42
|
|
20250806,143200,1895972250,233500,233250,233500,233000,30
|
|
20250806,143100,1888968000,233000,233500,234000,233000,38
|
|
20250806,143000,1880081000,233500,233500,233500,233000,27
|
|
20250806,142900,1873777000,233000,233500,233500,233000,35
|
|
20250806,142800,1865605500,233500,233000,233500,233000,52
|
|
20250806,142700,1853464000,233500,233500,233500,233500,55
|
|
20250806,142600,1840621500,234000,233500,234000,233500,26
|
|
20250806,142500,1834538000,233500,233500,233500,233500,59
|
|
20250806,142400,1820761500,233000,233500,233500,233000,48
|
|
20250806,142300,1809560000,234000,233000,234000,233000,29
|
|
20250806,142200,1802790500,233500,233500,233750,233000,40
|
|
20250806,142100,1793453250,233500,233500,233500,233000,32
|
|
20250806,142000,1785983250,233500,233000,233500,233000,45
|
|
20250806,141900,1775478750,233500,233500,233500,233500,23
|
|
20250806,141800,1770108250,233000,233000,233000,232750,11
|
|
20250806,141700,1767545500,233000,232500,233000,232000,33
|
|
20250806,141600,1759865500,234000,233500,234000,232500,32
|
|
20250806,141500,1752395500,233500,233250,233500,232500,33
|
|
20250806,141400,1744695750,233500,233000,233500,233000,78
|
|
20250806,141300,1726493250,233500,233500,233500,233500,27
|
|
20250806,141200,1720188750,233000,233000,233000,232750,30
|
|
20250806,141100,1713199000,233000,233000,233000,232500,39
|
|
20250806,141000,1704114000,233000,233000,233000,233000,21
|
|
20250806,140900,1699221000,233000,233500,233500,231500,170
|
|
20250806,140800,1659771000,233500,233250,233500,233250,29
|
|
20250806,140700,1652999750,232500,233250,233500,232500,36
|
|
20250806,140600,1644598500,233500,233500,233500,233500,25
|
|
20250806,140500,1638761000,233500,232500,233500,232500,30
|
|
20250806,140400,1631758500,233000,233000,233750,233000,29
|
|
20250806,140300,1624987750,233000,233500,233500,232500,60
|
|
20250806,140200,1610982750,233500,234000,234000,232500,45
|
|
20250806,140100,1600472750,233000,234000,234000,233000,36
|
|
20250806,140000,1592056500,234000,234000,234000,233000,37
|
|
20250806,135900,1583402500,233500,234000,234500,233500,33
|
|
20250806,135800,1575671000,234000,234500,234500,233500,33
|
|
20250806,135700,1567935000,234000,235000,235000,233000,54
|
|
20250806,135600,1555296750,235000,234500,235000,234500,38
|
|
20250806,135500,1546371250,235000,234500,235000,234500,44
|
|
20250806,135400,1536038250,234500,234500,235000,234000,49
|
|
20250806,135300,1524536750,234500,234500,235000,234500,43
|
|
20250806,135200,1514440750,234500,235000,235000,234500,42
|
|
20250806,135100,1504573750,235000,234250,235000,234250,31
|
|
20250806,135000,1497294500,234500,234000,235000,234000,25
|
|
20250806,134900,1491431500,234500,235000,235000,234000,43
|
|
20250806,134800,1481331500,235000,235000,235000,234000,47
|
|
20250806,134700,1470297000,234500,234000,235000,234000,45
|
|
20250806,134600,1459731500,234500,234000,234500,234000,29
|
|
20250806,134500,1452934000,234000,234000,234500,233500,262
|
|
20250806,134400,1391608500,233500,233500,235000,233000,499
|
|
20250806,134300,1274816000,233500,233000,233500,233000,39
|
|
20250806,134200,1265712000,232000,232500,233500,232000,48
|
|
20250806,134100,1254509500,232500,232500,233000,232000,69
|
|
20250806,134000,1238443000,232000,232500,233000,231000,936
|
|
20250806,133900,1020683500,230500,231500,232000,230500,205
|
|
20250806,133800,973217500,230500,231000,231500,230500,34
|
|
20250806,133700,965364000,231000,231000,231000,230500,17
|
|
20250806,133600,961437750,231000,231000,231000,231000,5
|
|
20250806,133500,960282750,231000,231000,231000,231000,0
|
|
20250806,133400,960282750,231000,231000,231000,231000,5
|
|
20250806,133300,959127750,231000,231000,231000,231000,0
|
|
20250806,133200,959127750,231000,231000,231000,231000,0
|
|
20250806,133100,959127750,231000,231000,231000,231000,4
|
|
20250806,133000,958203750,231000,230500,231000,230500,9
|
|
20250806,132900,956127250,231000,231000,231000,231000,1
|
|
20250806,132800,955896250,230500,230500,230500,230500,3
|
|
20250806,132700,955204750,230500,230500,230500,230500,3
|
|
20250806,132600,954513250,230500,230500,230500,230500,3
|
|
20250806,132500,953821750,230500,230500,230500,230500,4
|
|
20250806,132400,952899750,230000,230000,230000,230000,0
|
|
20250806,132300,952899750,230000,231000,231000,230000,104
|
|
20250806,132200,928877750,231000,231000,231000,231000,0
|
|
20250806,132100,928877750,231000,230500,231000,230500,8
|
|
20250806,132000,927031250,231000,231000,231000,231000,1
|
|
20250806,131900,926800250,231000,230500,231000,230500,15
|
|
20250806,131800,923340750,230500,230500,230500,230500,2
|
|
20250806,131700,922879750,230000,230000,230000,230000,6
|
|
20250806,131600,921499750,231000,231000,231000,231000,2
|
|
20250806,131500,921037750,231000,231000,231000,231000,4
|
|
20250806,131400,920113750,231000,231000,231000,231000,2
|
|
20250806,131300,919651750,231000,231000,231000,231000,5
|
|
20250806,131200,918496750,231000,231000,231000,231000,1
|
|
20250806,131100,918265750,231000,231000,231000,231000,0
|
|
20250806,131000,918265750,231000,231000,231000,231000,0
|
|
20250806,130900,918265750,231000,231000,231000,231000,2
|
|
20250806,130800,917803750,230000,230000,230000,230000,0
|
|
20250806,130700,917803750,230000,230000,230000,230000,1
|
|
20250806,130600,917573750,230500,230500,230500,230500,3
|
|
20250806,130500,916882250,230000,230000,230000,230000,0
|
|
20250806,130400,916882250,230000,230000,230000,230000,0
|
|
20250806,130300,916882250,230000,230500,230500,230000,8
|
|
20250806,130200,915039250,230500,230500,230500,230500,1
|
|
20250806,130100,914808750,230500,230000,230500,230000,23
|
|
20250806,130000,909516750,229500,230000,230000,229500,11
|
|
20250806,125900,906991250,229500,230000,230000,229500,11
|
|
20250806,125800,904466250,230000,230500,230500,230000,4
|
|
20250806,125700,903544750,229500,229500,229500,229500,14
|
|
20250806,125600,900331750,230500,230500,230500,230500,2
|
|
20250806,125500,899870750,229500,229500,229500,229500,9
|
|
20250806,125400,897805250,229500,230000,230000,229500,13
|
|
20250806,125300,894816750,230500,230000,230500,230000,3
|
|
20250806,125200,894126250,230500,230500,230500,230500,2
|
|
20250806,125100,893665250,230500,230000,230500,230000,12
|
|
20250806,125000,890902750,230500,230500,230500,230500,4
|
|
20250806,124900,889980750,230000,230000,230000,230000,7
|
|
20250806,124800,888370750,229500,229500,229500,229500,10
|
|
20250806,124700,886075750,230500,230500,230500,230500,4
|
|
20250806,124600,885153750,229500,230000,230000,229500,24
|
|
20250806,124500,879638250,230500,230000,230500,230000,13
|
|
20250806,124400,876647250,230000,230000,230000,230000,0
|
|
20250806,124300,876647250,230000,230000,230000,230000,9
|
|
20250806,124200,874577250,230000,230000,230000,230000,6
|
|
20250806,124100,873197250,230250,230250,230250,230250,1
|
|
20250806,124000,872967000,230000,230500,230500,230000,14
|
|
20250806,123900,869745000,230500,230000,230500,230000,10
|
|
20250806,123800,867443500,230000,230000,230000,230000,5
|
|
20250806,123700,866293500,230000,230500,230500,230000,10
|
|
20250806,123600,863993000,230000,230500,230500,230000,7
|
|
20250806,123500,862382500,230500,230500,230500,230500,1
|
|
20250806,123400,862152000,230000,230500,230500,230000,10
|
|
20250806,123300,859850500,230500,230500,230500,230000,15
|
|
20250806,123200,856398500,230000,230000,230000,230000,8
|
|
20250806,123100,854558500,230500,230500,230500,230500,0
|
|
20250806,123000,854558500,230500,230500,230500,230000,12
|
|
20250806,122900,851796000,230000,230500,230500,230000,14
|
|
20250806,122800,848574500,230500,230500,230500,230500,2
|
|
20250806,122700,848113500,230500,230500,230500,230000,16
|
|
20250806,122600,844430000,230000,230000,230000,230000,8
|
|
20250806,122500,842590000,230000,230000,230000,230000,0
|
|
20250806,122400,842590000,230000,230000,230000,230000,10
|
|
20250806,122300,840290000,230000,230000,230000,230000,7
|
|
20250806,122200,838680000,231000,231000,231000,231000,2
|
|
20250806,122100,838218000,230500,230500,230500,230000,15
|
|
20250806,122000,834764000,230000,230000,230000,230000,9
|
|
20250806,121900,832694000,230000,230000,230000,230000,0
|
|
20250806,121800,832694000,230000,230500,230500,230000,14
|
|
20250806,121700,829471500,230000,230000,230000,230000,9
|
|
20250806,121600,827401500,230500,230500,230500,230500,0
|
|
20250806,121500,827401500,230500,230500,230500,230000,15
|
|
20250806,121400,823948500,230500,230000,230500,230000,33
|
|
20250806,121300,816357000,230000,230500,230500,230000,12
|
|
20250806,121200,813593000,230500,230000,230500,230000,9
|
|
20250806,121100,811522000,230000,230000,230000,230000,9
|
|
20250806,121000,809452000,230500,230000,230500,230000,10
|
|
20250806,120900,807150000,230000,230000,230500,230000,51
|
|
20250806,120800,795418000,230000,230000,230000,230000,12
|
|
20250806,120700,792658000,230000,230000,230000,230000,10
|
|
20250806,120600,790358000,230000,230500,230500,230000,177
|
|
20250806,120500,749568500,230500,231000,231000,230500,10
|
|
20250806,120400,747263000,230500,230500,230500,230500,9
|
|
20250806,120300,745188500,231000,231000,231000,231000,3
|
|
20250806,120200,744495500,231000,231000,231000,230500,12
|
|
20250806,120100,741727000,231000,230500,231000,230500,12
|
|
20250806,120000,738960000,230500,230500,230500,230500,0
|
|
20250806,115900,738960000,230500,231000,231000,230500,11
|
|
20250806,115800,736423000,231000,230500,231000,230500,13
|
|
20250806,115700,733426000,230500,230500,230500,230500,0
|
|
20250806,115600,733426000,230500,231000,231000,230500,9
|
|
20250806,115500,731351000,231000,230500,231000,230500,17
|
|
20250806,115400,727428500,231000,231000,231000,231000,0
|
|
20250806,115300,727428500,231000,231000,231000,230500,15
|
|
20250806,115200,723968000,231000,230500,231000,230500,9
|
|
20250806,115100,721893000,231500,231000,231500,231000,5
|
|
20250806,115000,720736000,230500,230500,230500,230500,8
|
|
20250806,114900,718892000,230500,231000,231000,230500,18
|
|
20250806,114800,714738500,230500,230500,230500,230500,0
|
|
20250806,114700,714738500,230500,231000,231000,230500,16
|
|
20250806,114600,711048000,230500,230500,230500,230500,6
|
|
20250806,114500,709665000,231000,230500,231000,230500,11
|
|
20250806,114400,707128000,231000,231000,231000,231000,3
|
|
20250806,114300,706435000,230500,231000,231000,230500,12
|
|
20250806,114200,703668500,231000,230500,231000,230500,9
|
|
20250806,114100,701593500,231000,231000,231000,231000,4
|
|
20250806,114000,700669500,230500,230500,230500,230500,9
|
|
20250806,113900,698595000,231000,230500,231000,230500,16
|
|
20250806,113800,694903000,231000,231000,231000,231000,11
|
|
20250806,113700,692362000,231000,231000,231000,231000,7
|
|
20250806,113600,690745000,231000,231000,231000,231000,10
|
|
20250806,113500,688435000,231500,231000,231500,231000,22
|
|
20250806,113400,683352000,230500,231000,231000,230500,11
|
|
20250806,113300,680815500,231000,230500,231000,230500,12
|
|
20250806,113200,678047500,231000,231000,231000,231000,8
|
|
20250806,113100,676199500,230500,230500,230500,230500,7
|
|
20250806,113000,674586000,231000,231000,231000,231000,24
|
|
20250806,112900,669042000,231000,231000,231000,231000,1
|
|
20250806,112800,668811000,230500,230500,230500,230500,6
|
|
20250806,112700,667428000,230500,230500,231000,230500,19
|
|
20250806,112600,663045500,230500,230500,230500,230500,0
|
|
20250806,112500,663045500,230500,231000,231000,230500,7
|
|
20250806,112400,661431500,230500,230500,230500,230500,10
|
|
20250806,112300,659126500,230500,231000,231000,230500,42
|
|
20250806,112200,649425500,231000,231000,231000,231000,7
|
|
20250806,112100,647808500,231000,231000,231000,231000,9
|
|
20250806,112000,645729500,231000,231000,231000,231000,7
|
|
20250806,111900,644112500,231000,231500,231500,231000,18
|
|
20250806,111800,639946000,231500,232000,232000,231500,10
|
|
20250806,111700,637630000,232000,232000,232000,232000,1
|
|
20250806,111600,637398000,231500,231500,231500,231500,0
|
|
20250806,111500,637398000,231500,232000,232000,231500,14
|
|
20250806,111400,634156000,232000,232000,232000,232000,1
|
|
20250806,111300,633924000,231500,231500,231500,231500,0
|
|
20250806,111200,633924000,231500,232000,232000,231500,26
|
|
20250806,111100,627900000,232000,232000,232000,232000,1
|
|
20250806,111000,627668000,231500,232000,232000,231500,3
|
|
20250806,110900,626972500,232000,232000,232000,232000,0
|
|
20250806,110800,626972500,232000,232000,232000,232000,0
|
|
20250806,110700,626972500,232000,232000,232000,232000,1
|
|
20250806,110600,626740500,232000,232000,232000,232000,1
|
|
20250806,110500,626508500,232000,231500,232000,231500,4
|
|
20250806,110400,625581500,231500,232000,232000,231500,7
|
|
20250806,110300,623960500,231000,231000,231000,231000,5
|
|
20250806,110200,622805500,231500,231500,231500,231500,8
|
|
20250806,110100,620953500,231500,231500,232000,231500,74
|
|
20250806,110000,603793000,231000,231500,231500,231000,4
|
|
20250806,105900,602868000,232000,232000,232000,232000,0
|
|
20250806,105800,602868000,232000,232000,232000,232000,1
|
|
20250806,105700,602636000,231000,231500,231500,231000,88
|
|
20250806,105600,582296500,231500,231500,231500,231500,57
|
|
20250806,105500,569101000,231500,231000,231500,231000,3
|
|
20250806,105400,568407000,231000,231000,231000,231000,0
|
|
20250806,105300,568407000,231000,231000,231000,231000,2
|
|
20250806,105200,567945000,232000,232000,232000,232000,0
|
|
20250806,105100,567945000,232000,232500,232500,232000,3
|
|
20250806,105000,567248500,231000,231500,231500,231000,13
|
|
20250806,104900,564240000,231000,231000,231000,231000,4
|
|
20250806,104800,563316000,231000,231000,231000,231000,0
|
|
20250806,104700,563316000,231000,231000,231000,231000,0
|
|
20250806,104600,563316000,231000,232000,232500,231000,995
|
|
20250806,104500,332092500,231500,231500,231500,231500,1
|
|
20250806,104400,331861000,232000,232000,232000,232000,3
|
|
20250806,104300,331165000,232000,232000,232000,232000,1
|
|
20250806,104200,330933000,231500,231500,231500,231500,0
|
|
20250806,104100,330933000,231500,232000,232000,231500,58
|
|
20250806,104000,317479500,232000,232000,232000,232000,13
|
|
20250806,103900,314463500,232000,232000,232000,232000,1
|
|
20250806,103800,314231500,232000,232000,232000,232000,2
|
|
20250806,103700,313767500,232000,232000,232000,232000,0
|
|
20250806,103600,313767500,232000,232000,232000,232000,1
|
|
20250806,103500,313535500,232000,232000,232000,232000,0
|
|
20250806,103400,313535500,232000,232000,232000,232000,2
|
|
20250806,103300,313071500,232000,232000,232000,232000,1
|
|
20250806,103200,312839500,232000,232000,232000,232000,5
|
|
20250806,103100,311679500,231500,232000,232000,231500,6
|
|
20250806,103000,310288500,232000,232000,232000,232000,3
|
|
20250806,102900,309592500,232000,232000,232000,232000,7
|
|
20250806,102800,307968500,232000,232000,232000,232000,29
|
|
20250806,102700,301240500,232000,232000,232000,232000,0
|
|
20250806,102600,301240500,232000,232000,232000,232000,3
|
|
20250806,102500,300544500,232000,232000,232000,232000,1
|
|
20250806,102400,300312500,232000,232000,232000,232000,0
|
|
20250806,102300,300312500,232000,232000,232000,232000,1
|
|
20250806,102200,300080500,232000,231500,232000,231500,3
|
|
20250806,102100,299385000,232000,232000,232000,232000,20
|
|
20250806,102000,294745000,232000,232000,232000,232000,8
|
|
20250806,101900,292889000,232000,232000,232000,232000,3
|
|
20250806,101800,292193000,231500,231500,231500,231500,0
|
|
20250806,101700,292193000,231500,231500,231500,231500,0
|
|
20250806,101600,292193000,231500,232000,232000,231500,9
|
|
20250806,101500,290109000,231500,231500,231500,231500,0
|
|
20250806,101400,290109000,231500,232000,232000,231500,4
|
|
20250806,101300,289182000,232000,232000,232000,232000,0
|
|
20250806,101200,289182000,232000,232000,232000,232000,0
|
|
20250806,101100,289182000,232000,232000,232000,232000,0
|
|
20250806,101000,289182000,232000,232000,232000,232000,2
|
|
20250806,100900,288718000,231500,231500,231500,231500,0
|
|
20250806,100800,288718000,231500,231500,231500,231500,0
|
|
20250806,100700,288718000,231500,232000,232000,231500,7
|
|
20250806,100600,287096500,232000,232000,232000,232000,0
|
|
20250806,100500,287096500,232000,232000,232000,232000,0
|
|
20250806,100400,287096500,232000,232000,232000,232000,0
|
|
20250806,100300,287096500,232000,231500,232000,231500,7
|
|
20250806,100200,285475000,231500,232500,232500,231500,86
|
|
20250806,100100,265524000,232000,232000,232000,232000,0
|
|
20250806,100000,265524000,232000,232000,232000,232000,0
|
|
20250806,095900,265524000,232000,232000,232000,232000,2
|
|
20250806,095800,265060000,231500,231500,231500,231500,4
|
|
20250806,095700,264134000,232000,232000,232000,232000,32
|
|
20250806,095600,256710000,232500,232000,232500,232000,20
|
|
20250806,095500,252069000,232500,232500,232500,232500,2
|
|
20250806,095400,251604000,232500,232500,232500,232500,0
|
|
20250806,095300,251604000,232500,232000,232500,232000,24
|
|
20250806,095200,246035500,232500,232500,232500,232000,5
|
|
20250806,095100,244873500,232000,232000,232000,232000,29
|
|
20250806,095000,238145500,232500,232500,232500,232500,0
|
|
20250806,094900,238145500,232500,232500,232500,232500,4
|
|
20250806,094800,237215500,232000,232000,232000,232000,0
|
|
20250806,094700,237215500,232000,232000,232000,232000,12
|
|
20250806,094600,234431500,231500,231500,231500,231500,1
|
|
20250806,094500,234200000,232000,231500,232000,231500,3
|
|
20250806,094400,233504500,232000,232000,232000,232000,0
|
|
20250806,094300,233504500,232000,232000,232000,231500,4
|
|
20250806,094200,232577000,232500,232500,232500,232500,3
|
|
20250806,094100,231879500,232000,233000,233000,232000,94
|
|
20250806,094000,210062500,232500,232500,232500,232500,0
|
|
20250806,093900,210062500,232500,232500,232500,232500,0
|
|
20250806,093800,210062500,232500,232500,232500,232500,32
|
|
20250806,093700,202622500,232500,232500,232500,232500,0
|
|
20250806,093600,202622500,232500,232500,232500,232500,25
|
|
20250806,093500,196810000,232500,232500,232500,232500,41
|
|
20250806,093400,187277500,232000,232500,232500,232000,49
|
|
20250806,093300,175908500,232000,232000,232000,232000,0
|
|
20250806,093200,175908500,232000,232000,232000,232000,0
|
|
20250806,093100,175908500,232000,232500,232500,232000,5
|
|
20250806,093000,174747500,232500,232500,232500,232500,0
|
|
20250806,092900,174747500,232500,232500,232500,232500,5
|
|
20250806,092800,173585000,232500,232000,232500,232000,51
|
|
20250806,092700,161752500,232000,232000,233000,232000,111
|
|
20250806,092600,135945000,232000,232000,232000,232000,1
|
|
20250806,092500,135713000,232000,232000,232000,232000,41
|
|
20250806,092400,126201000,232000,232000,232000,232000,9
|
|
20250806,092300,124113000,232000,232000,232000,232000,2
|
|
20250806,092200,123649000,232000,232000,232000,232000,0
|
|
20250806,092100,123649000,232000,232000,232000,232000,3
|
|
20250806,092000,122953000,231500,231500,231500,231500,2
|
|
20250806,091900,122490000,232000,231500,232000,231500,30
|
|
20250806,091800,115540000,231500,231000,231500,230500,53
|
|
20250806,091700,103298500,231000,230500,231000,230500,13
|
|
20250806,091600,100301500,230000,230500,230500,230000,14
|
|
20250806,091500,97076500,230500,230500,230500,230500,6
|
|
20250806,091400,95693500,231000,231000,231000,231000,2
|
|
20250806,091300,95231500,230500,230500,230500,230500,7
|
|
20250806,091200,93618000,231000,230500,231000,230500,20
|
|
20250806,091100,89002000,230500,231000,231000,230500,4
|
|
20250806,091000,88078500,231000,230500,231500,230500,193
|
|
20250806,090900,43509500,230000,230000,230000,230000,50
|
|
20250806,090800,32009500,229500,230500,230500,229500,10
|
|
20250806,090700,29708500,229500,230000,230000,229500,2
|
|
20250806,090600,29249000,231000,230500,231000,230500,17
|
|
20250806,090500,25330000,230500,230500,230500,230500,11
|
|
20250806,090400,22794500,230500,230500,230500,230500,2
|
|
20250806,090300,22333500,230500,231000,231000,229500,15
|
|
20250806,090200,18878500,230500,230500,230500,230500,8
|
|
20250806,090100,17034500,228500,228500,228500,228500,19
|
|
20250806,090000,12693000,228000,226500,228500,226000,56
|