674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,201100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,201000,6060321700,24150,24150,24150,24150,0
|
|
20250806,200900,6060321700,24150,24150,24150,24150,0
|
|
20250806,200800,6060321700,24150,24150,24150,24150,0
|
|
20250806,200700,6060321700,24150,24150,24150,24150,0
|
|
20250806,200600,6060321700,24150,24150,24150,24150,0
|
|
20250806,200500,6060321700,24150,24150,24150,24150,0
|
|
20250806,200400,6060321700,24150,24150,24150,24150,0
|
|
20250806,200300,6060321700,24150,24150,24150,24150,0
|
|
20250806,200200,6060321700,24150,24150,24150,24150,0
|
|
20250806,200100,6060321700,24150,24150,24150,24150,0
|
|
20250806,200000,6060321700,24150,24150,24150,24150,0
|
|
20250806,195900,6060321700,24150,24150,24150,24150,0
|
|
20250806,195800,6060321700,24150,24150,24150,24150,0
|
|
20250806,195700,6060321700,24150,24150,24150,24150,0
|
|
20250806,195600,6060321700,24150,24150,24150,24150,0
|
|
20250806,195500,6060321700,24150,24150,24150,24150,0
|
|
20250806,195400,6060321700,24150,24150,24150,24150,0
|
|
20250806,195300,6060321700,24150,24150,24150,24150,0
|
|
20250806,195200,6060321700,24150,24150,24150,24150,0
|
|
20250806,195100,6060321700,24150,24150,24150,24150,0
|
|
20250806,195000,6060321700,24150,24150,24150,24150,0
|
|
20250806,194900,6060321700,24150,24150,24150,24150,0
|
|
20250806,194800,6060321700,24150,24150,24150,24150,0
|
|
20250806,194700,6060321700,24150,24150,24150,24150,0
|
|
20250806,194600,6060321700,24150,24150,24150,24150,0
|
|
20250806,194500,6060321700,24150,24150,24150,24150,0
|
|
20250806,194400,6060321700,24150,24150,24150,24150,0
|
|
20250806,194300,6060321700,24150,24150,24150,24150,0
|
|
20250806,194200,6060321700,24150,24150,24150,24150,0
|
|
20250806,194100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,194000,6060321700,24150,24150,24150,24150,0
|
|
20250806,193900,6060321700,24150,24150,24150,24150,0
|
|
20250806,193800,6060321700,24150,24150,24150,24150,0
|
|
20250806,193700,6060321700,24150,24150,24150,24150,0
|
|
20250806,193600,6060321700,24150,24150,24150,24150,0
|
|
20250806,193500,6060321700,24150,24150,24150,24150,0
|
|
20250806,193400,6060321700,24150,24150,24150,24150,0
|
|
20250806,193300,6060321700,24150,24150,24150,24150,0
|
|
20250806,193200,6060321700,24150,24150,24150,24150,0
|
|
20250806,193100,6060321700,24150,24150,24150,24150,0
|
|
20250806,193000,6060321700,24150,24150,24150,24150,0
|
|
20250806,192900,6060321700,24150,24150,24150,24150,0
|
|
20250806,192800,6060321700,24150,24150,24150,24150,0
|
|
20250806,192700,6060321700,24150,24150,24150,24150,0
|
|
20250806,192600,6060321700,24150,24150,24150,24150,0
|
|
20250806,192500,6060321700,24150,24150,24150,24150,0
|
|
20250806,192400,6060321700,24150,24150,24150,24150,0
|
|
20250806,192300,6060321700,24150,24150,24150,24150,0
|
|
20250806,192200,6060321700,24150,24150,24150,24150,0
|
|
20250806,192100,6060321700,24150,24150,24150,24150,0
|
|
20250806,192000,6060321700,24150,24150,24150,24150,0
|
|
20250806,191900,6060321700,24150,24150,24150,24150,0
|
|
20250806,191800,6060321700,24150,24150,24150,24150,0
|
|
20250806,191700,6060321700,24150,24150,24150,24150,0
|
|
20250806,191600,6060321700,24150,24150,24150,24150,0
|
|
20250806,191500,6060321700,24150,24150,24150,24150,0
|
|
20250806,191400,6060321700,24150,24150,24150,24150,0
|
|
20250806,191300,6060321700,24150,24150,24150,24150,0
|
|
20250806,191200,6060321700,24150,24150,24150,24150,0
|
|
20250806,191100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,191000,6060321700,24150,24150,24150,24150,0
|
|
20250806,190900,6060321700,24150,24150,24150,24150,0
|
|
20250806,190800,6060321700,24150,24150,24150,24150,0
|
|
20250806,190700,6060321700,24150,24150,24150,24150,0
|
|
20250806,190600,6060321700,24150,24150,24150,24150,0
|
|
20250806,190500,6060321700,24150,24150,24150,24150,0
|
|
20250806,190400,6060321700,24150,24150,24150,24150,0
|
|
20250806,190300,6060321700,24150,24150,24150,24150,0
|
|
20250806,190200,6060321700,24150,24150,24150,24150,0
|
|
20250806,190100,6060321700,24150,24150,24150,24150,0
|
|
20250806,190000,6060321700,24150,24150,24150,24150,0
|
|
20250806,185900,6060321700,24150,24150,24150,24150,0
|
|
20250806,185800,6060321700,24150,24150,24150,24150,0
|
|
20250806,185700,6060321700,24150,24150,24150,24150,0
|
|
20250806,185600,6060321700,24150,24150,24150,24150,0
|
|
20250806,185500,6060321700,24150,24150,24150,24150,0
|
|
20250806,185400,6060321700,24150,24150,24150,24150,0
|
|
20250806,185300,6060321700,24150,24150,24150,24150,0
|
|
20250806,185200,6060321700,24150,24150,24150,24150,0
|
|
20250806,185100,6060321700,24150,24150,24150,24150,0
|
|
20250806,185000,6060321700,24150,24150,24150,24150,0
|
|
20250806,184900,6060321700,24150,24150,24150,24150,0
|
|
20250806,184800,6060321700,24150,24150,24150,24150,0
|
|
20250806,184700,6060321700,24150,24150,24150,24150,0
|
|
20250806,184600,6060321700,24150,24150,24150,24150,0
|
|
20250806,184500,6060321700,24150,24150,24150,24150,0
|
|
20250806,184400,6060321700,24150,24150,24150,24150,0
|
|
20250806,184300,6060321700,24150,24150,24150,24150,0
|
|
20250806,184200,6060321700,24150,24150,24150,24150,0
|
|
20250806,184100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,184000,6060321700,24150,24150,24150,24150,0
|
|
20250806,183900,6060321700,24150,24150,24150,24150,0
|
|
20250806,183800,6060321700,24150,24150,24150,24150,0
|
|
20250806,183700,6060321700,24150,24150,24150,24150,0
|
|
20250806,183600,6060321700,24150,24150,24150,24150,0
|
|
20250806,183500,6060321700,24150,24150,24150,24150,0
|
|
20250806,183400,6060321700,24150,24150,24150,24150,0
|
|
20250806,183300,6060321700,24150,24150,24150,24150,0
|
|
20250806,183200,6060321700,24150,24150,24150,24150,0
|
|
20250806,183100,6060321700,24150,24150,24150,24150,0
|
|
20250806,183000,6060321700,24150,24150,24150,24150,0
|
|
20250806,182900,6060321700,24150,24150,24150,24150,0
|
|
20250806,182800,6060321700,24150,24150,24150,24150,0
|
|
20250806,182700,6060321700,24150,24150,24150,24150,0
|
|
20250806,182600,6060321700,24150,24150,24150,24150,0
|
|
20250806,182500,6060321700,24150,24150,24150,24150,0
|
|
20250806,182400,6060321700,24150,24150,24150,24150,0
|
|
20250806,182300,6060321700,24150,24150,24150,24150,0
|
|
20250806,182200,6060321700,24150,24150,24150,24150,0
|
|
20250806,182100,6060321700,24150,24150,24150,24150,0
|
|
20250806,182000,6060321700,24150,24150,24150,24150,0
|
|
20250806,181900,6060321700,24150,24150,24150,24150,0
|
|
20250806,181800,6060321700,24150,24150,24150,24150,0
|
|
20250806,181700,6060321700,24150,24150,24150,24150,0
|
|
20250806,181600,6060321700,24150,24150,24150,24150,0
|
|
20250806,181500,6060321700,24150,24150,24150,24150,0
|
|
20250806,181400,6060321700,24150,24150,24150,24150,0
|
|
20250806,181300,6060321700,24150,24150,24150,24150,0
|
|
20250806,181200,6060321700,24150,24150,24150,24150,0
|
|
20250806,181100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,181000,6060321700,24150,24150,24150,24150,0
|
|
20250806,180900,6060321700,24150,24150,24150,24150,0
|
|
20250806,180800,6060321700,24150,24150,24150,24150,0
|
|
20250806,180700,6060321700,24150,24150,24150,24150,0
|
|
20250806,180600,6060321700,24150,24150,24150,24150,0
|
|
20250806,180500,6060321700,24150,24150,24150,24150,0
|
|
20250806,180400,6060321700,24150,24150,24150,24150,0
|
|
20250806,180300,6060321700,24150,24150,24150,24150,0
|
|
20250806,180200,6060321700,24150,24150,24150,24150,0
|
|
20250806,180100,6060321700,24150,24150,24150,24150,0
|
|
20250806,180000,6060321700,24150,24150,24150,24150,0
|
|
20250806,175900,6060321700,24150,24150,24150,24150,0
|
|
20250806,175800,6060321700,24150,24150,24150,24150,0
|
|
20250806,175700,6060321700,24150,24150,24150,24150,0
|
|
20250806,175600,6060321700,24150,24150,24150,24150,0
|
|
20250806,175500,6060321700,24150,24150,24150,24150,0
|
|
20250806,175400,6060321700,24150,24150,24150,24150,0
|
|
20250806,175300,6060321700,24150,24150,24150,24150,0
|
|
20250806,175200,6060321700,24150,24150,24150,24150,0
|
|
20250806,175100,6060321700,24150,24150,24150,24150,0
|
|
20250806,175000,6060321700,24150,24150,24150,24150,0
|
|
20250806,174900,6060321700,24150,24150,24150,24150,0
|
|
20250806,174800,6060321700,24150,24150,24150,24150,0
|
|
20250806,174700,6060321700,24150,24150,24150,24150,0
|
|
20250806,174600,6060321700,24150,24150,24150,24150,0
|
|
20250806,174500,6060321700,24150,24150,24150,24150,0
|
|
20250806,174400,6060321700,24150,24150,24150,24150,0
|
|
20250806,174300,6060321700,24150,24150,24150,24150,0
|
|
20250806,174200,6060321700,24150,24150,24150,24150,0
|
|
20250806,174100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,174000,6060321700,24150,24150,24150,24150,0
|
|
20250806,173900,6060321700,24150,24150,24150,24150,0
|
|
20250806,173800,6060321700,24150,24150,24150,24150,0
|
|
20250806,173700,6060321700,24150,24150,24150,24150,0
|
|
20250806,173600,6060321700,24150,24150,24150,24150,0
|
|
20250806,173500,6060321700,24150,24150,24150,24150,0
|
|
20250806,173400,6060321700,24150,24150,24150,24150,0
|
|
20250806,173300,6060321700,24150,24150,24150,24150,0
|
|
20250806,173200,6060321700,24150,24150,24150,24150,0
|
|
20250806,173100,6060321700,24150,24150,24150,24150,0
|
|
20250806,173000,6060321700,24150,24150,24150,24150,0
|
|
20250806,172900,6060321700,24150,24150,24150,24150,0
|
|
20250806,172800,6060321700,24150,24150,24150,24150,0
|
|
20250806,172700,6060321700,24150,24150,24150,24150,0
|
|
20250806,172600,6060321700,24150,24150,24150,24150,0
|
|
20250806,172500,6060321700,24150,24150,24150,24150,0
|
|
20250806,172400,6060321700,24150,24150,24150,24150,0
|
|
20250806,172300,6060321700,24150,24150,24150,24150,0
|
|
20250806,172200,6060321700,24150,24150,24150,24150,0
|
|
20250806,172100,6060321700,24150,24150,24150,24150,0
|
|
20250806,172000,6060321700,24150,24150,24150,24150,0
|
|
20250806,171900,6060321700,24150,24150,24150,24150,0
|
|
20250806,171800,6060321700,24150,24150,24150,24150,0
|
|
20250806,171700,6060321700,24150,24150,24150,24150,0
|
|
20250806,171600,6060321700,24150,24150,24150,24150,0
|
|
20250806,171500,6060321700,24150,24150,24150,24150,0
|
|
20250806,171400,6060321700,24150,24150,24150,24150,0
|
|
20250806,171300,6060321700,24150,24150,24150,24150,0
|
|
20250806,171200,6060321700,24150,24150,24150,24150,0
|
|
20250806,171100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,171000,6060321700,24150,24150,24150,24150,0
|
|
20250806,170900,6060321700,24150,24150,24150,24150,0
|
|
20250806,170800,6060321700,24150,24150,24150,24150,0
|
|
20250806,170700,6060321700,24150,24150,24150,24150,0
|
|
20250806,170600,6060321700,24150,24150,24150,24150,0
|
|
20250806,170500,6060321700,24150,24150,24150,24150,0
|
|
20250806,170400,6060321700,24150,24150,24150,24150,0
|
|
20250806,170300,6060321700,24150,24150,24150,24150,0
|
|
20250806,170200,6060321700,24150,24150,24150,24150,0
|
|
20250806,170100,6060321700,24150,24150,24150,24150,0
|
|
20250806,170000,6060321700,24150,24150,24150,24150,0
|
|
20250806,165900,6060321700,24150,24150,24150,24150,0
|
|
20250806,165800,6060321700,24150,24150,24150,24150,0
|
|
20250806,165700,6060321700,24150,24150,24150,24150,0
|
|
20250806,165600,6060321700,24150,24150,24150,24150,0
|
|
20250806,165500,6060321700,24150,24150,24150,24150,0
|
|
20250806,165400,6060321700,24150,24150,24150,24150,0
|
|
20250806,165300,6060321700,24150,24150,24150,24150,0
|
|
20250806,165200,6060321700,24150,24150,24150,24150,0
|
|
20250806,165100,6060321700,24150,24150,24150,24150,0
|
|
20250806,165000,6060321700,24150,24150,24150,24150,0
|
|
20250806,164900,6060321700,24150,24150,24150,24150,0
|
|
20250806,164800,6060321700,24150,24150,24150,24150,0
|
|
20250806,164700,6060321700,24150,24150,24150,24150,0
|
|
20250806,164600,6060321700,24150,24150,24150,24150,0
|
|
20250806,164500,6060321700,24150,24150,24150,24150,0
|
|
20250806,164400,6060321700,24150,24150,24150,24150,0
|
|
20250806,164300,6060321700,24150,24150,24150,24150,0
|
|
20250806,164200,6060321700,24150,24150,24150,24150,0
|
|
20250806,164100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,164000,6060321700,24150,24150,24150,24150,0
|
|
20250806,163900,6060321700,24150,24150,24150,24150,0
|
|
20250806,163800,6060321700,24150,24150,24150,24150,0
|
|
20250806,163700,6060321700,24150,24150,24150,24150,0
|
|
20250806,163600,6060321700,24150,24150,24150,24150,0
|
|
20250806,163500,6060321700,24150,24150,24150,24150,0
|
|
20250806,163400,6060321700,24150,24150,24150,24150,0
|
|
20250806,163300,6060321700,24150,24150,24150,24150,0
|
|
20250806,163200,6060321700,24150,24150,24150,24150,0
|
|
20250806,163100,6060321700,24150,24150,24150,24150,0
|
|
20250806,163000,6060321700,24150,24150,24150,24150,0
|
|
20250806,162900,6060321700,24150,24150,24150,24150,0
|
|
20250806,162800,6060321700,24150,24150,24150,24150,0
|
|
20250806,162700,6060321700,24150,24150,24150,24150,0
|
|
20250806,162600,6060321700,24150,24150,24150,24150,0
|
|
20250806,162500,6060321700,24150,24150,24150,24150,0
|
|
20250806,162400,6060321700,24150,24150,24150,24150,0
|
|
20250806,162300,6060321700,24150,24150,24150,24150,0
|
|
20250806,162200,6060321700,24150,24150,24150,24150,0
|
|
20250806,162100,6060321700,24150,24150,24150,24150,0
|
|
20250806,162000,6060321700,24150,24150,24150,24150,0
|
|
20250806,161900,6060321700,24150,24150,24150,24150,0
|
|
20250806,161800,6060321700,24150,24150,24150,24150,0
|
|
20250806,161700,6060321700,24150,24150,24150,24150,0
|
|
20250806,161600,6060321700,24150,24150,24150,24150,0
|
|
20250806,161500,6060321700,24150,24150,24150,24150,0
|
|
20250806,161400,6060321700,24150,24150,24150,24150,0
|
|
20250806,161300,6060321700,24150,24150,24150,24150,0
|
|
20250806,161200,6060321700,24150,24150,24150,24150,0
|
|
20250806,161100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,161000,6060321700,24150,24150,24150,24150,0
|
|
20250806,160900,6060321700,24150,24150,24150,24150,0
|
|
20250806,160800,6060321700,24150,24150,24150,24150,0
|
|
20250806,160700,6060321700,24150,24150,24150,24150,0
|
|
20250806,160600,6060321700,24150,24150,24150,24150,0
|
|
20250806,160500,6060321700,24150,24150,24150,24150,0
|
|
20250806,160400,6060321700,24150,24150,24150,24150,0
|
|
20250806,160300,6060321700,24150,24150,24150,24150,0
|
|
20250806,160200,6060321700,24150,24150,24150,24150,0
|
|
20250806,160100,6060321700,24150,24150,24150,24150,0
|
|
20250806,160000,6060321700,24150,24150,24150,24150,0
|
|
20250806,155900,6060321700,24150,24150,24150,24150,0
|
|
20250806,155800,6060321700,24150,24150,24150,24150,0
|
|
20250806,155700,6060321700,24150,24150,24150,24150,0
|
|
20250806,155600,6060321700,24150,24150,24150,24150,0
|
|
20250806,155500,6060321700,24150,24150,24150,24150,0
|
|
20250806,155400,6060321700,24150,24150,24150,24150,0
|
|
20250806,155300,6060321700,24150,24150,24150,24150,0
|
|
20250806,155200,6060321700,24150,24150,24150,24150,0
|
|
20250806,155100,6060321700,24150,24150,24150,24150,0
|
|
20250806,155000,6060321700,24150,24150,24150,24150,0
|
|
20250806,154900,6060321700,24150,24150,24150,24150,0
|
|
20250806,154800,6060321700,24150,24150,24150,24150,0
|
|
20250806,154700,6060321700,24150,24150,24150,24150,0
|
|
20250806,154600,6060321700,24150,24150,24150,24150,0
|
|
20250806,154500,6060321700,24150,24150,24150,24150,0
|
|
20250806,154400,6060321700,24150,24150,24150,24150,0
|
|
20250806,154300,6060321700,24150,24150,24150,24150,0
|
|
20250806,154200,6060321700,24150,24150,24150,24150,0
|
|
20250806,154100,6060321700,24150,24150,24150,24150,1819
|
|
20250806,154000,6060321700,24150,24150,24150,24150,0
|
|
20250806,153900,6060321700,24150,24150,24150,24150,0
|
|
20250806,153800,6060321700,24150,24150,24150,24150,0
|
|
20250806,153700,6060321700,24150,24150,24150,24150,0
|
|
20250806,153600,6060321700,24150,24150,24150,24150,0
|
|
20250806,153500,6060321700,24150,24150,24150,24150,0
|
|
20250806,153400,6060321700,24150,24150,24150,24150,0
|
|
20250806,153300,6060321700,24150,24150,24150,24150,0
|
|
20250806,153200,6060321700,24150,24150,24150,24150,0
|
|
20250806,153100,6060321700,24150,24150,24150,24150,0
|
|
20250806,153000,6060321700,24150,24150,24150,24150,1819
|
|
20250806,152900,6016392850,24150,24150,24150,24150,0
|
|
20250806,152800,6016392850,24150,24150,24150,24150,0
|
|
20250806,152700,6016392850,24150,24150,24150,24150,0
|
|
20250806,152600,6016392850,24150,24150,24150,24150,0
|
|
20250806,152500,6016392850,24150,24150,24150,24150,0
|
|
20250806,152400,6016392850,24150,24150,24150,24150,0
|
|
20250806,152300,6016392850,24150,24150,24150,24150,0
|
|
20250806,152200,6016392850,24150,24150,24150,24150,0
|
|
20250806,152100,6016392850,24150,24150,24150,24150,0
|
|
20250806,152000,6016392850,24150,24150,24150,24150,0
|
|
20250806,151900,6016392850,24150,24200,24200,24150,271
|
|
20250806,151800,6009847700,24200,24150,24250,24150,167
|
|
20250806,151700,6005808550,24200,24200,24250,24200,1014
|
|
20250806,151600,5981266900,24150,24150,24200,24150,214
|
|
20250806,151500,5976097800,24200,24200,24200,24150,218
|
|
20250806,151400,5970828100,24150,24150,24150,24150,123
|
|
20250806,151300,5967857650,24150,24200,24200,24150,26
|
|
20250806,151200,5967228700,24150,24200,24200,24150,589
|
|
20250806,151100,5952998050,24200,24200,24200,24200,650
|
|
20250806,151000,5937268050,24200,24200,24200,24150,139
|
|
20250806,150900,5933907600,24200,24250,24250,24200,310
|
|
20250806,150800,5926393250,24300,24200,24300,24150,977
|
|
20250806,150700,5902713550,24200,24250,24250,24200,133
|
|
20250806,150600,5899493650,24200,24200,24200,24200,141
|
|
20250806,150500,5896081450,24200,24200,24200,24200,117
|
|
20250806,150400,5893250050,24250,24200,24250,24200,168
|
|
20250806,150300,5889182450,24250,24200,24250,24200,367
|
|
20250806,150200,5880298550,24200,24150,24200,24150,861
|
|
20250806,150100,5859485650,24150,24200,24200,24150,510
|
|
20250806,150000,5847164200,24150,24200,24250,24150,2316
|
|
20250806,145900,5791120900,24250,24250,24250,24250,278
|
|
20250806,145800,5784379400,24250,24200,24300,24200,596
|
|
20250806,145700,5769931250,24200,24300,24300,24200,85
|
|
20250806,145600,5767869800,24250,24250,24250,24250,214
|
|
20250806,145500,5762680300,24250,24300,24300,24250,153
|
|
20250806,145400,5758962700,24300,24300,24300,24300,58
|
|
20250806,145300,5757553300,24300,24300,24300,24250,583
|
|
20250806,145200,5743397500,24300,24250,24300,24250,77
|
|
20250806,145100,5741527200,24250,24250,24250,24250,234
|
|
20250806,145000,5735852700,24300,24300,24300,24300,103
|
|
20250806,144900,5733349800,24300,24300,24300,24275,233
|
|
20250806,144800,5727688300,24300,24300,24350,24300,184
|
|
20250806,144700,5723214600,24300,24350,24400,24300,773
|
|
20250806,144600,5704410350,24300,24350,24350,24300,197
|
|
20250806,144500,5699613950,24400,24250,24400,24250,1130
|
|
20250806,144400,5672123950,24200,24150,24300,24150,907
|
|
20250806,144300,5650138600,24150,24200,24250,24150,318
|
|
20250806,144200,5642441950,24200,24200,24250,24200,292
|
|
20250806,144100,5635374750,24250,24250,24250,24200,89
|
|
20250806,144000,5633216650,24250,24300,24300,24250,425
|
|
20250806,143900,5622907750,24250,24250,24300,24250,67
|
|
20250806,143800,5621280500,24250,24250,24250,24200,307
|
|
20250806,143700,5613841550,24250,24200,24250,24200,724
|
|
20250806,143600,5596290700,24200,24200,24200,24200,162
|
|
20250806,143500,5592370300,24200,24200,24200,24150,271
|
|
20250806,143400,5585817850,24200,24200,24200,24150,201
|
|
20250806,143300,5580960250,24150,24200,24200,24150,206
|
|
20250806,143200,5575975150,24200,24250,24250,24200,147
|
|
20250806,143100,5572417500,24200,24200,24250,24200,271
|
|
20250806,143000,5565857600,24200,24200,24200,24200,130
|
|
20250806,142900,5562711600,24200,24200,24200,24200,149
|
|
20250806,142800,5559105800,24200,24250,24250,24200,177
|
|
20250806,142700,5554820550,24200,24200,24200,24200,176
|
|
20250806,142600,5550561350,24200,24200,24200,24200,121
|
|
20250806,142500,5547633150,24200,24250,24250,24200,245
|
|
20250806,142400,5541699150,24250,24200,24250,24200,229
|
|
20250806,142300,5536154900,24250,24200,24250,24200,312
|
|
20250806,142200,5528602000,24250,24250,24250,24250,100
|
|
20250806,142100,5526177000,24250,24150,24250,24150,1358
|
|
20250806,142000,5493289250,24100,24100,24150,24050,386
|
|
20250806,141900,5483973750,24100,24100,24100,24050,233
|
|
20250806,141800,5478358550,24050,24100,24100,24050,309
|
|
20250806,141700,5470920950,24050,24100,24100,24050,310
|
|
20250806,141600,5463450000,24100,24100,24100,24100,149
|
|
20250806,141500,5459859100,24100,24100,24100,24100,117
|
|
20250806,141400,5457039400,24100,24125,24150,24100,445
|
|
20250806,141300,5446312375,24150,24100,24150,24100,122
|
|
20250806,141200,5443368625,24100,24150,24150,24100,574
|
|
20250806,141100,5429507525,24150,24100,24150,24100,19
|
|
20250806,141000,5429049325,24100,24150,24150,24100,257
|
|
20250806,140900,5422855175,24100,24100,24100,24100,120
|
|
20250806,140800,5419963175,24100,24150,24150,24100,244
|
|
20250806,140700,5414082425,24150,24150,24150,24100,300
|
|
20250806,140600,5406843225,24150,24150,24150,24150,183
|
|
20250806,140500,5402423775,24150,24100,24150,24100,312
|
|
20250806,140400,5394897575,24100,24200,24200,24100,242
|
|
20250806,140300,5389058475,24150,24150,24150,24150,114
|
|
20250806,140200,5386305375,24150,24200,24200,24150,146
|
|
20250806,140100,5382779175,24200,24100,24250,24100,837
|
|
20250806,140000,5362550975,24100,24100,24100,24100,123
|
|
20250806,135900,5359586675,24100,24050,24150,24050,563
|
|
20250806,135800,5346019275,24050,24050,24100,24050,217
|
|
20250806,135700,5340797775,24050,24050,24050,24050,122
|
|
20250806,135600,5337863675,24050,24050,24050,24050,226
|
|
20250806,135500,5332428375,24075,24000,24100,24000,620
|
|
20250806,135400,5317517475,24000,24050,24050,24000,187
|
|
20250806,135300,5313025475,24100,24100,24100,24100,173
|
|
20250806,135200,5308856175,24100,24100,24100,24100,216
|
|
20250806,135100,5303650575,24100,24100,24100,24100,248
|
|
20250806,135000,5297673775,24100,24100,24100,24100,10
|
|
20250806,134900,5297432775,24100,24200,24200,24100,274
|
|
20250806,134800,5290824375,24200,24150,24200,24150,22
|
|
20250806,134700,5290292825,24150,24150,24200,24050,1600
|
|
20250806,134600,5251708725,24200,24150,24200,24150,1085
|
|
20250806,134500,5225503075,24150,24200,24200,24150,270
|
|
20250806,134400,5218974425,24200,24150,24200,24150,285
|
|
20250806,134300,5212088875,24200,24100,24200,24100,489
|
|
20250806,134200,5200269975,24100,24100,24150,24100,412
|
|
20250806,134100,5190340525,24100,24150,24150,24100,227
|
|
20250806,134000,5184864975,24150,24150,24250,24100,1345
|
|
20250806,133900,5152353625,24150,24050,24200,24000,3545
|
|
20250806,133800,5066889625,24050,24150,24150,24000,1602
|
|
20250806,133700,5028329425,24200,24200,24250,24150,524
|
|
20250806,133600,5015648175,24150,24100,24150,24100,722
|
|
20250806,133500,4998224925,24100,24050,24100,24000,331
|
|
20250806,133400,4990265575,24050,24000,24050,23950,1540
|
|
20250806,133300,4953309825,24000,23950,24000,23950,664
|
|
20250806,133200,4937406925,24000,23800,24000,23800,1014
|
|
20250806,133100,4913190825,23800,23900,23900,23800,1285
|
|
20250806,133000,4882538525,23900,23900,23900,23850,2515
|
|
20250806,132900,4822507275,23950,23950,24000,23950,1289
|
|
20250806,132800,4791626475,23950,23950,23950,23950,473
|
|
20250806,132700,4780298125,23950,23950,23950,23950,152
|
|
20250806,132600,4776657725,23950,23950,23950,23900,783
|
|
20250806,132500,4757939775,23950,24000,24000,23950,163
|
|
20250806,132400,4754035175,24000,23850,24050,23850,2279
|
|
20250806,132300,4699382325,23900,23900,23900,23850,406
|
|
20250806,132200,4689680975,23900,23900,23900,23900,217
|
|
20250806,132100,4684494675,23900,23900,23900,23850,470
|
|
20250806,132000,4673261975,23900,23950,23950,23900,787
|
|
20250806,131900,4654444975,23950,23950,23950,23900,418
|
|
20250806,131800,4644434675,23950,23900,23950,23900,1132
|
|
20250806,131700,4617343325,23900,23950,23950,23900,112
|
|
20250806,131600,4614661175,23950,24000,24000,23900,1871
|
|
20250806,131500,4569847175,23950,24050,24050,23950,773
|
|
20250806,131400,4551294175,24100,23900,24100,23850,306
|
|
20250806,131300,4543965775,23900,23850,23950,23850,372
|
|
20250806,131200,4535072925,23750,23800,23800,23750,882
|
|
20250806,131100,4514103725,23800,23800,23800,23800,349
|
|
20250806,131000,4505797525,23750,23750,23850,23700,2344
|
|
20250806,130900,4450116700,23800,23800,23800,23750,143
|
|
20250806,130800,4446714850,23800,23700,23800,23650,2076
|
|
20250806,130700,4397494050,23700,23700,23750,23700,604
|
|
20250806,130600,4383177500,23700,23700,23700,23700,189
|
|
20250806,130500,4378698200,23700,23750,23750,23700,393
|
|
20250806,130400,4369377500,23700,23700,23800,23650,1268
|
|
20250806,130300,4339294050,23650,23750,23750,23650,981
|
|
20250806,130200,4316035750,23750,23750,23750,23700,648
|
|
20250806,130100,4300663450,23750,23650,23750,23650,315
|
|
20250806,130000,4293204650,23700,23800,23800,23550,7330
|
|
20250806,125900,4119548800,23800,23800,23850,23750,967
|
|
20250806,125800,4096529350,23850,23850,23850,23750,1708
|
|
20250806,125700,4055879650,23850,23850,23900,23800,915
|
|
20250806,125600,4034054950,23800,23900,23900,23800,1680
|
|
20250806,125500,3994006500,23900,23950,23950,23850,2433
|
|
20250806,125400,3935873700,23900,24150,24200,23900,5443
|
|
20250806,125300,3805028850,24150,24150,24150,24150,10
|
|
20250806,125200,3804787350,24150,24150,24200,24150,477
|
|
20250806,125100,3793249850,24150,24150,24200,24150,486
|
|
20250806,125000,3781512900,24200,24200,24200,24200,50
|
|
20250806,124900,3780302900,24200,24150,24200,24150,126
|
|
20250806,124800,3777259300,24150,24150,24150,24150,365
|
|
20250806,124700,3768444550,24150,24150,24150,24150,162
|
|
20250806,124600,3764532250,24150,24150,24150,24150,269
|
|
20250806,124500,3758035900,24150,24150,24150,24150,20
|
|
20250806,124400,3757552900,24200,24200,24200,24200,18
|
|
20250806,124300,3757117300,24150,24150,24150,24150,467
|
|
20250806,124200,3745839250,24200,24200,24200,24200,0
|
|
20250806,124100,3745839250,24200,24200,24250,24200,527
|
|
20250806,124000,3733085700,24150,24150,24150,24150,401
|
|
20250806,123900,3723401550,24150,24150,24150,24150,10
|
|
20250806,123800,3723160050,24150,24150,24150,24150,713
|
|
20250806,123700,3705941100,24200,24200,24200,24200,30
|
|
20250806,123600,3705215100,24200,24200,24200,24200,0
|
|
20250806,123500,3705215100,24200,24150,24200,24150,72
|
|
20250806,123400,3703472750,24200,24200,24200,24200,175
|
|
20250806,123300,3699237750,24200,24200,24200,24200,47
|
|
20250806,123200,3698100350,24200,24100,24200,24100,978
|
|
20250806,123100,3674503850,24100,24100,24100,24100,293
|
|
20250806,123000,3667442550,24100,24100,24100,24050,368
|
|
20250806,122900,3658591850,24100,24050,24100,24050,63
|
|
20250806,122800,3657076550,24100,24000,24100,24000,1044
|
|
20250806,122700,3631998550,24000,24050,24050,24000,418
|
|
20250806,122600,3621966100,24050,24050,24050,24050,152
|
|
20250806,122500,3618310500,24050,24050,24050,24050,752
|
|
20250806,122400,3600224900,24100,24100,24100,24100,43
|
|
20250806,122300,3599188600,24100,24100,24100,24100,5
|
|
20250806,122200,3599068100,24100,24050,24100,24050,721
|
|
20250806,122100,3581728000,24050,24100,24100,24000,2463
|
|
20250806,122000,3522558600,24100,24100,24100,24100,100
|
|
20250806,121900,3520148600,24100,24100,24100,24100,365
|
|
20250806,121800,3511352100,24150,24100,24150,24000,1076
|
|
20250806,121700,3485444650,24150,24100,24150,24100,404
|
|
20250806,121600,3475707300,24150,24150,24150,24100,137
|
|
20250806,121500,3472403750,24150,24100,24150,24100,53
|
|
20250806,121400,3471125950,24125,24150,24150,24125,211
|
|
20250806,121300,3466030425,24200,24200,24200,24200,3
|
|
20250806,121200,3465957825,24200,24150,24200,24150,3
|
|
20250806,121100,3465885275,24200,24150,24200,24150,366
|
|
20250806,121000,3457046175,24200,24200,24200,24200,12
|
|
20250806,120900,3456755775,24200,24150,24200,24150,460
|
|
20250806,120800,3445641325,24150,24150,24150,24150,10
|
|
20250806,120700,3445399825,24150,24150,24150,24150,10
|
|
20250806,120600,3445158325,24150,24200,24200,24100,785
|
|
20250806,120500,3426189875,24150,24150,24150,24150,30
|
|
20250806,120400,3425465375,24100,24200,24200,24100,1067
|
|
20250806,120300,3399699175,24200,24200,24200,24200,1361
|
|
20250806,120200,3366762975,24250,24250,24250,24250,469
|
|
20250806,120100,3355389725,24250,24250,24250,24200,2089
|
|
20250806,120000,3304828675,24250,24350,24350,24250,1582
|
|
20250806,115900,3266437975,24350,24350,24350,24350,18
|
|
20250806,115800,3265999675,24300,24350,24350,24300,5414
|
|
20250806,115700,3134389475,24400,24400,24400,24400,0
|
|
20250806,115600,3134389475,24400,24350,24400,24350,415
|
|
20250806,115500,3124263975,24350,24350,24350,24350,414
|
|
20250806,115400,3114183075,24350,24350,24350,24350,18
|
|
20250806,115300,3113744775,24350,24350,24350,24350,352
|
|
20250806,115200,3105173575,24350,24400,24400,24350,31
|
|
20250806,115100,3104418675,24400,24400,24400,24400,0
|
|
20250806,115000,3104418675,24400,24400,24400,24400,416
|
|
20250806,114900,3094268275,24350,24350,24350,24350,57
|
|
20250806,114800,3092880325,24400,24400,24400,24400,1
|
|
20250806,114700,3092855925,24350,24350,24350,24350,372
|
|
20250806,114600,3083797725,24400,24400,24400,24400,3
|
|
20250806,114500,3083724525,24400,24350,24400,24350,523
|
|
20250806,114400,3070980925,24350,24350,24350,24350,61
|
|
20250806,114300,3069495575,24350,24350,24350,24350,122
|
|
20250806,114200,3066524875,24350,24350,24350,24300,734
|
|
20250806,114100,3048669575,24350,24350,24350,24350,1023
|
|
20250806,114000,3023759525,24400,24400,24400,24400,261
|
|
20250806,113900,3017391125,24400,24400,24400,24350,793
|
|
20250806,113800,2998059775,24450,24350,24450,24350,211
|
|
20250806,113700,2992901825,24350,24350,24350,24350,351
|
|
20250806,113600,2984354975,24350,24350,24350,24350,11
|
|
20250806,113500,2984087125,24400,24400,24400,24400,294
|
|
20250806,113400,2976913525,24400,24400,24400,24400,365
|
|
20250806,113300,2968007525,24450,24450,24450,24450,8
|
|
20250806,113200,2967811925,24400,24400,24400,24400,10
|
|
20250806,113100,2967567925,24400,24450,24450,24400,551
|
|
20250806,113000,2954113525,24450,24450,24450,24450,279
|
|
20250806,112900,2947291975,24450,24450,24450,24450,398
|
|
20250806,112800,2937560875,24450,24450,24450,24450,41
|
|
20250806,112700,2936558425,24500,24500,24550,24500,671
|
|
20250806,112600,2920117775,24450,24450,24450,24450,361
|
|
20250806,112500,2911291325,24450,24450,24450,24450,10
|
|
20250806,112400,2911046825,24450,24450,24450,24450,185
|
|
20250806,112300,2906523575,24450,24450,24450,24450,229
|
|
20250806,112200,2900924525,24450,24400,24450,24400,288
|
|
20250806,112100,2893883425,24400,24400,24400,24400,392
|
|
20250806,112000,2884318625,24400,24400,24400,24400,210
|
|
20250806,111900,2879194625,24400,24375,24400,24375,230
|
|
20250806,111800,2873585125,24400,24400,24400,24400,57
|
|
20250806,111700,2872194325,24400,24400,24400,24400,350
|
|
20250806,111600,2863654325,24400,24400,24400,24400,372
|
|
20250806,111500,2854577525,24400,24450,24450,24400,441
|
|
20250806,111400,2843800525,24450,24400,24450,24350,247
|
|
20250806,111300,2837783575,24400,24400,24400,24400,478
|
|
20250806,111200,2826120375,24400,24450,24450,24400,180
|
|
20250806,111100,2821724925,24450,24400,24450,24400,240
|
|
20250806,111000,2815868425,24400,24450,24450,24400,513
|
|
20250806,110900,2803333075,24450,24450,24450,24450,65
|
|
20250806,110800,2801743825,24450,24450,24450,24450,521
|
|
20250806,110700,2789005375,24500,24500,24500,24500,5
|
|
20250806,110600,2788882875,24500,24500,24500,24500,4
|
|
20250806,110500,2788784875,24500,24450,24550,24450,719
|
|
20250806,110400,2771168225,24450,24400,24450,24400,520
|
|
20250806,110300,2758459225,24400,24450,24450,24400,145
|
|
20250806,110200,2754918075,24500,24500,24500,24500,338
|
|
20250806,110100,2746637075,24450,24450,24450,24450,326
|
|
20250806,110000,2738666375,24500,24500,24500,24500,58
|
|
20250806,105900,2737245375,24500,24550,24600,24500,229
|
|
20250806,105800,2731629875,24550,24500,24550,24500,14
|
|
20250806,105700,2731286675,24500,24500,24550,24500,567
|
|
20250806,105600,2717394925,24500,24500,24500,24500,6
|
|
20250806,105500,2717247925,24550,24500,24550,24500,292
|
|
20250806,105400,2710080775,24500,24550,24550,24500,433
|
|
20250806,105300,2699467225,24550,24550,24600,24550,157
|
|
20250806,105200,2695612125,24550,24550,24550,24550,304
|
|
20250806,105100,2688148925,24550,24550,24550,24550,116
|
|
20250806,105000,2685301125,24550,24650,24650,24550,45
|
|
20250806,104900,2684196275,24550,24550,24600,24550,472
|
|
20250806,104800,2672603125,24550,24550,24550,24550,151
|
|
20250806,104700,2668896075,24550,24550,24550,24550,2
|
|
20250806,104600,2668846975,24500,24500,24550,24500,427
|
|
20250806,104500,2658382725,24550,24550,24550,24550,889
|
|
20250806,104400,2636557775,24550,24600,24650,24550,128
|
|
20250806,104300,2633409575,24550,24600,24650,24550,1707
|
|
20250806,104200,2591455675,24550,24550,24550,24550,362
|
|
20250806,104100,2582568575,24550,24550,24600,24550,591
|
|
20250806,104000,2568058575,24550,24550,24550,24550,123
|
|
20250806,103900,2565038925,24550,24550,24550,24550,99
|
|
20250806,103800,2562608475,24600,24600,24650,24550,479
|
|
20250806,103700,2550820975,24550,24550,24550,24550,502
|
|
20250806,103600,2538496875,24500,24550,24550,24500,107
|
|
20250806,103500,2535870775,24600,24550,24600,24550,869
|
|
20250806,103400,2514511925,24500,24500,24550,24500,406
|
|
20250806,103300,2504563925,24500,24600,24600,24450,872
|
|
20250806,103200,2483174525,24600,24600,24600,24550,196
|
|
20250806,103100,2478353175,24600,24700,24700,24600,1057
|
|
20250806,103000,2452256025,24750,24775,24800,24700,301
|
|
20250806,102900,2444800625,24800,24750,24800,24750,300
|
|
20250806,102800,2437365475,24800,24800,24850,24750,679
|
|
20250806,102700,2420526925,24800,24750,24900,24750,1675
|
|
20250806,102600,2378983625,24750,24700,24750,24700,281
|
|
20250806,102500,2372032975,24700,24700,24750,24700,1207
|
|
20250806,102400,2342201425,24700,24650,24700,24650,329
|
|
20250806,102300,2334089925,24650,24650,24650,24650,49
|
|
20250806,102200,2332882075,24650,24700,24700,24650,143
|
|
20250806,102100,2329354725,24700,24700,24700,24700,53
|
|
20250806,102000,2328045625,24700,24750,24750,24650,576
|
|
20250806,101900,2313840625,24650,24750,24800,24650,1591
|
|
20250806,101800,2274486575,24700,24750,24800,24700,372
|
|
20250806,101700,2265279675,24750,24750,24800,24700,802
|
|
20250806,101600,2245434325,24750,24750,24750,24700,919
|
|
20250806,101500,2222691575,24750,24750,24800,24700,2494
|
|
20250806,101400,2161001475,24750,24600,24800,24600,5510
|
|
20250806,101300,2024878725,24600,24550,24600,24550,641
|
|
20250806,101200,2009129925,24550,24550,24575,24450,714
|
|
20250806,101100,1991620275,24525,24450,24550,24450,1502
|
|
20250806,101000,1954813750,24450,24400,24500,24400,256
|
|
20250806,100900,1948544950,24400,24400,24400,24400,352
|
|
20250806,100800,1939956150,24500,24400,24500,24350,293
|
|
20250806,100700,1932801400,24400,24400,24450,24400,418
|
|
20250806,100600,1922602050,24450,24400,24450,24400,265
|
|
20250806,100500,1916131400,24450,24400,24450,24400,20
|
|
20250806,100400,1915642800,24400,24450,24500,24400,825
|
|
20250806,100300,1895464100,24450,24450,24450,24450,4
|
|
20250806,100200,1895366300,24450,24400,24450,24400,70
|
|
20250806,100100,1893658100,24400,24400,24450,24350,444
|
|
20250806,100000,1882840000,24450,24400,24500,24400,226
|
|
20250806,095900,1877314800,24400,24350,24400,24300,540
|
|
20250806,095800,1864161250,24350,24350,24400,24350,721
|
|
20250806,095700,1846576350,24400,24350,24400,24350,114
|
|
20250806,095600,1843796300,24350,24300,24350,24250,660
|
|
20250806,095500,1827751700,24300,24350,24350,24300,364
|
|
20250806,095400,1818899050,24300,24350,24350,24300,231
|
|
20250806,095300,1813275200,24350,24450,24450,24350,405
|
|
20250806,095200,1803393250,24450,24500,24500,24400,422
|
|
20250806,095100,1793072250,24550,24500,24550,24450,753
|
|
20250806,095000,1774627650,24500,24500,24550,24450,607
|
|
20250806,094900,1759751150,24450,24350,24650,24300,596
|
|
20250806,094800,1745179050,24300,24250,24300,24250,557
|
|
20250806,094700,1731646750,24250,24200,24250,24200,186
|
|
20250806,094600,1727137100,24150,24200,24200,24150,139
|
|
20250806,094500,1723773350,24200,24150,24200,24150,462
|
|
20250806,094400,1712612600,24150,24050,24150,24050,398
|
|
20250806,094300,1703022050,24050,23950,24050,23950,1272
|
|
20250806,094200,1672521700,23950,24050,24050,23950,1885
|
|
20250806,094100,1627245850,24050,24150,24150,24050,1060
|
|
20250806,094000,1601714350,24150,24150,24150,24100,1031
|
|
20250806,093900,1576817550,24150,24150,24250,24150,351
|
|
20250806,093800,1568328750,24150,24200,24200,24150,195
|
|
20250806,093700,1563613100,24150,24250,24300,24150,271
|
|
20250806,093600,1557053050,24250,24250,24350,24250,206
|
|
20250806,093500,1552051000,24300,24300,24300,24250,432
|
|
20250806,093400,1541574250,24250,24300,24300,24150,719
|
|
20250806,093300,1524128550,24300,24350,24350,24250,638
|
|
20250806,093200,1508631850,24350,24250,24350,24250,1003
|
|
20250806,093100,1484260950,24250,24150,24250,24050,1223
|
|
20250806,093000,1454755750,24150,24200,24225,24150,444
|
|
20250806,092900,1444027900,24200,24200,24250,24150,2327
|
|
20250806,092800,1387720400,24150,24200,24200,24150,1894
|
|
20250806,092700,1341931950,24250,24350,24350,24200,2306
|
|
20250806,092600,1285962050,24350,24400,24400,24300,576
|
|
20250806,092500,1271934800,24400,24400,24450,24350,316
|
|
20250806,092400,1264224050,24400,24450,24450,24350,1345
|
|
20250806,092300,1231400350,24450,24600,24600,24450,1223
|
|
20250806,092200,1201419000,24600,24400,24600,24400,5731
|
|
20250806,092100,1060547350,24450,24400,24550,24300,2157
|
|
20250806,092000,1007866400,24450,24300,24450,24200,3046
|
|
20250806,091900,933782400,24300,24250,24300,24200,834
|
|
20250806,091800,913556775,24250,24300,24300,24250,1000
|
|
20250806,091700,889288725,24300,24200,24300,24200,2113
|
|
20250806,091600,838070175,24200,24250,24250,24200,748
|
|
20250806,091500,819938625,24200,24250,24300,24200,606
|
|
20250806,091400,805241125,24250,24250,24300,24200,1576
|
|
20250806,091300,767022225,24200,24300,24350,24200,1056
|
|
20250806,091200,741387575,24350,24450,24450,24300,1008
|
|
20250806,091100,716815250,24400,24400,24450,24350,1029
|
|
20250806,091000,691718300,24400,24450,24450,24350,1038
|
|
20250806,090900,666355450,24450,24350,24550,24350,488
|
|
20250806,090800,654421650,24350,24500,24500,24250,2631
|
|
20250806,090700,590381450,24450,24500,24500,24400,841
|
|
20250806,090600,569811400,24450,24550,24550,24450,1212
|
|
20250806,090500,540107150,24550,24650,24850,24550,6755
|
|
20250806,090400,373440850,24600,24700,24700,24600,1925
|
|
20250806,090300,325958950,24700,24900,24900,24700,1166
|
|
20250806,090200,297022900,24900,24775,25050,24750,5513
|
|
20250806,090100,159645350,24750,24600,24850,24550,2781
|
|
20250806,090000,90690400,24550,24600,24750,24450,3688
|