638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,193500,2004611810,8740,8740,8740,8740,4110
|
|
20250625,193400,2004611810,8740,8740,8740,8740,0
|
|
20250625,193300,2004611810,8740,8740,8740,8740,0
|
|
20250625,193200,2004611810,8740,8740,8740,8740,0
|
|
20250625,193100,2004611810,8740,8740,8740,8740,0
|
|
20250625,193000,2004611810,8740,8740,8740,8740,0
|
|
20250625,192900,2004611810,8740,8740,8740,8740,0
|
|
20250625,192800,2004611810,8740,8740,8740,8740,0
|
|
20250625,192700,2004611810,8740,8740,8740,8740,0
|
|
20250625,192600,2004611810,8740,8740,8740,8740,0
|
|
20250625,192500,2004611810,8740,8740,8740,8740,0
|
|
20250625,192400,2004611810,8740,8740,8740,8740,0
|
|
20250625,192300,2004611810,8740,8740,8740,8740,0
|
|
20250625,192200,2004611810,8740,8740,8740,8740,0
|
|
20250625,192100,2004611810,8740,8740,8740,8740,0
|
|
20250625,192000,2004611810,8740,8740,8740,8740,0
|
|
20250625,191900,2004611810,8740,8740,8740,8740,0
|
|
20250625,191800,2004611810,8740,8740,8740,8740,0
|
|
20250625,191700,2004611810,8740,8740,8740,8740,0
|
|
20250625,191600,2004611810,8740,8740,8740,8740,0
|
|
20250625,191500,2004611810,8740,8740,8740,8740,0
|
|
20250625,191400,2004611810,8740,8740,8740,8740,0
|
|
20250625,191300,2004611810,8740,8740,8740,8740,0
|
|
20250625,191200,2004611810,8740,8740,8740,8740,0
|
|
20250625,191100,2004611810,8740,8740,8740,8740,0
|
|
20250625,191000,2004611810,8740,8740,8740,8740,0
|
|
20250625,190900,2004611810,8740,8740,8740,8740,0
|
|
20250625,190800,2004611810,8740,8740,8740,8740,0
|
|
20250625,190700,2004611810,8740,8740,8740,8740,0
|
|
20250625,190600,2004611810,8740,8740,8740,8740,0
|
|
20250625,190500,2004611810,8740,8740,8740,8740,4110
|
|
20250625,190400,2004611810,8740,8740,8740,8740,0
|
|
20250625,190300,2004611810,8740,8740,8740,8740,0
|
|
20250625,190200,2004611810,8740,8740,8740,8740,0
|
|
20250625,190100,2004611810,8740,8740,8740,8740,0
|
|
20250625,190000,2004611810,8740,8740,8740,8740,0
|
|
20250625,185900,2004611810,8740,8740,8740,8740,0
|
|
20250625,185800,2004611810,8740,8740,8740,8740,0
|
|
20250625,185700,2004611810,8740,8740,8740,8740,0
|
|
20250625,185600,2004611810,8740,8740,8740,8740,0
|
|
20250625,185500,2004611810,8740,8740,8740,8740,0
|
|
20250625,185400,2004611810,8740,8740,8740,8740,0
|
|
20250625,185300,2004611810,8740,8740,8740,8740,0
|
|
20250625,185200,2004611810,8740,8740,8740,8740,0
|
|
20250625,185100,2004611810,8740,8740,8740,8740,0
|
|
20250625,185000,2004611810,8740,8740,8740,8740,0
|
|
20250625,184900,2004611810,8740,8740,8740,8740,0
|
|
20250625,184800,2004611810,8740,8740,8740,8740,0
|
|
20250625,184700,2004611810,8740,8740,8740,8740,0
|
|
20250625,184600,2004611810,8740,8740,8740,8740,0
|
|
20250625,184500,2004611810,8740,8740,8740,8740,0
|
|
20250625,184400,2004611810,8740,8740,8740,8740,0
|
|
20250625,184300,2004611810,8740,8740,8740,8740,0
|
|
20250625,184200,2004611810,8740,8740,8740,8740,0
|
|
20250625,184100,2004611810,8740,8740,8740,8740,0
|
|
20250625,184000,2004611810,8740,8740,8740,8740,0
|
|
20250625,183900,2004611810,8740,8740,8740,8740,0
|
|
20250625,183800,2004611810,8740,8740,8740,8740,0
|
|
20250625,183700,2004611810,8740,8740,8740,8740,0
|
|
20250625,183600,2004611810,8740,8740,8740,8740,0
|
|
20250625,183500,2004611810,8740,8740,8740,8740,4110
|
|
20250625,183400,2004611810,8740,8740,8740,8740,0
|
|
20250625,183300,2004611810,8740,8740,8740,8740,0
|
|
20250625,183200,2004611810,8740,8740,8740,8740,0
|
|
20250625,183100,2004611810,8740,8740,8740,8740,0
|
|
20250625,183000,2004611810,8740,8740,8740,8740,0
|
|
20250625,182900,2004611810,8740,8740,8740,8740,0
|
|
20250625,182800,2004611810,8740,8740,8740,8740,0
|
|
20250625,182700,2004611810,8740,8740,8740,8740,0
|
|
20250625,182600,2004611810,8740,8740,8740,8740,0
|
|
20250625,182500,2004611810,8740,8740,8740,8740,0
|
|
20250625,182400,2004611810,8740,8740,8740,8740,0
|
|
20250625,182300,2004611810,8740,8740,8740,8740,0
|
|
20250625,182200,2004611810,8740,8740,8740,8740,0
|
|
20250625,182100,2004611810,8740,8740,8740,8740,0
|
|
20250625,182000,2004611810,8740,8740,8740,8740,0
|
|
20250625,181900,2004611810,8740,8740,8740,8740,0
|
|
20250625,181800,2004611810,8740,8740,8740,8740,0
|
|
20250625,181700,2004611810,8740,8740,8740,8740,0
|
|
20250625,181600,2004611810,8740,8740,8740,8740,0
|
|
20250625,181500,2004611810,8740,8740,8740,8740,0
|
|
20250625,181400,2004611810,8740,8740,8740,8740,0
|
|
20250625,181300,2004611810,8740,8740,8740,8740,0
|
|
20250625,181200,2004611810,8740,8740,8740,8740,0
|
|
20250625,181100,2004611810,8740,8740,8740,8740,0
|
|
20250625,181000,2004611810,8740,8740,8740,8740,0
|
|
20250625,180900,2004611810,8740,8740,8740,8740,0
|
|
20250625,180800,2004611810,8740,8740,8740,8740,0
|
|
20250625,180700,2004611810,8740,8740,8740,8740,0
|
|
20250625,180600,2004611810,8740,8740,8740,8740,0
|
|
20250625,180500,2004611810,8740,8740,8740,8740,4110
|
|
20250625,180400,2004611810,8740,8740,8740,8740,0
|
|
20250625,180300,2004611810,8740,8740,8740,8740,0
|
|
20250625,180200,2004611810,8740,8740,8740,8740,0
|
|
20250625,180100,2004611810,8740,8740,8740,8740,0
|
|
20250625,180000,2004611810,8740,8740,8740,8740,0
|
|
20250625,175900,2004611810,8740,8740,8740,8740,0
|
|
20250625,175800,2004611810,8740,8740,8740,8740,0
|
|
20250625,175700,2004611810,8740,8740,8740,8740,0
|
|
20250625,175600,2004611810,8740,8740,8740,8740,0
|
|
20250625,175500,2004611810,8740,8740,8740,8740,0
|
|
20250625,175400,2004611810,8740,8740,8740,8740,0
|
|
20250625,175300,2004611810,8740,8740,8740,8740,0
|
|
20250625,175200,2004611810,8740,8740,8740,8740,0
|
|
20250625,175100,2004611810,8740,8740,8740,8740,0
|
|
20250625,175000,2004611810,8740,8740,8740,8740,0
|
|
20250625,174900,2004611810,8740,8740,8740,8740,0
|
|
20250625,174800,2004611810,8740,8740,8740,8740,0
|
|
20250625,174700,2004611810,8740,8740,8740,8740,0
|
|
20250625,174600,2004611810,8740,8740,8740,8740,0
|
|
20250625,174500,2004611810,8740,8740,8740,8740,0
|
|
20250625,174400,2004611810,8740,8740,8740,8740,0
|
|
20250625,174300,2004611810,8740,8740,8740,8740,0
|
|
20250625,174200,2004611810,8740,8740,8740,8740,0
|
|
20250625,174100,2004611810,8740,8740,8740,8740,0
|
|
20250625,174000,2004611810,8740,8740,8740,8740,0
|
|
20250625,173900,2004611810,8740,8740,8740,8740,0
|
|
20250625,173800,2004611810,8740,8740,8740,8740,0
|
|
20250625,173700,2004611810,8740,8740,8740,8740,0
|
|
20250625,173600,2004611810,8740,8740,8740,8740,0
|
|
20250625,173500,2004611810,8740,8740,8740,8740,4110
|
|
20250625,173400,2004611810,8740,8740,8740,8740,0
|
|
20250625,173300,2004611810,8740,8740,8740,8740,0
|
|
20250625,173200,2004611810,8740,8740,8740,8740,0
|
|
20250625,173100,2004611810,8740,8740,8740,8740,0
|
|
20250625,173000,2004611810,8740,8740,8740,8740,0
|
|
20250625,172900,2004611810,8740,8740,8740,8740,0
|
|
20250625,172800,2004611810,8740,8740,8740,8740,0
|
|
20250625,172700,2004611810,8740,8740,8740,8740,0
|
|
20250625,172600,2004611810,8740,8740,8740,8740,0
|
|
20250625,172500,2004611810,8740,8740,8740,8740,0
|
|
20250625,172400,2004611810,8740,8740,8740,8740,0
|
|
20250625,172300,2004611810,8740,8740,8740,8740,0
|
|
20250625,172200,2004611810,8740,8740,8740,8740,0
|
|
20250625,172100,2004611810,8740,8740,8740,8740,0
|
|
20250625,172000,2004611810,8740,8740,8740,8740,0
|
|
20250625,171900,2004611810,8740,8740,8740,8740,0
|
|
20250625,171800,2004611810,8740,8740,8740,8740,0
|
|
20250625,171700,2004611810,8740,8740,8740,8740,0
|
|
20250625,171600,2004611810,8740,8740,8740,8740,0
|
|
20250625,171500,2004611810,8740,8740,8740,8740,0
|
|
20250625,171400,2004611810,8740,8740,8740,8740,0
|
|
20250625,171300,2004611810,8740,8740,8740,8740,0
|
|
20250625,171200,2004611810,8740,8740,8740,8740,0
|
|
20250625,171100,2004611810,8740,8740,8740,8740,0
|
|
20250625,171000,2004611810,8740,8740,8740,8740,0
|
|
20250625,170900,2004611810,8740,8740,8740,8740,0
|
|
20250625,170800,2004611810,8740,8740,8740,8740,0
|
|
20250625,170700,2004611810,8740,8740,8740,8740,0
|
|
20250625,170600,2004611810,8740,8740,8740,8740,0
|
|
20250625,170500,2004611810,8740,8740,8740,8740,4110
|
|
20250625,170400,2004611810,8740,8740,8740,8740,0
|
|
20250625,170300,2004611810,8740,8740,8740,8740,0
|
|
20250625,170200,2004611810,8740,8740,8740,8740,0
|
|
20250625,170100,2004611810,8740,8740,8740,8740,0
|
|
20250625,170000,2004611810,8740,8740,8740,8740,0
|
|
20250625,165900,2004611810,8740,8740,8740,8740,0
|
|
20250625,165800,2004611810,8740,8740,8740,8740,0
|
|
20250625,165700,2004611810,8740,8740,8740,8740,0
|
|
20250625,165600,2004611810,8740,8740,8740,8740,0
|
|
20250625,165500,2004611810,8740,8740,8740,8740,0
|
|
20250625,165400,2004611810,8740,8740,8740,8740,0
|
|
20250625,165300,2004611810,8740,8740,8740,8740,0
|
|
20250625,165200,2004611810,8740,8740,8740,8740,0
|
|
20250625,165100,2004611810,8740,8740,8740,8740,0
|
|
20250625,165000,2004611810,8740,8740,8740,8740,0
|
|
20250625,164900,2004611810,8740,8740,8740,8740,0
|
|
20250625,164800,2004611810,8740,8740,8740,8740,0
|
|
20250625,164700,2004611810,8740,8740,8740,8740,0
|
|
20250625,164600,2004611810,8740,8740,8740,8740,0
|
|
20250625,164500,2004611810,8740,8740,8740,8740,0
|
|
20250625,164400,2004611810,8740,8740,8740,8740,0
|
|
20250625,164300,2004611810,8740,8740,8740,8740,0
|
|
20250625,164200,2004611810,8740,8740,8740,8740,0
|
|
20250625,164100,2004611810,8740,8740,8740,8740,0
|
|
20250625,164000,2004611810,8740,8740,8740,8740,0
|
|
20250625,163900,2004611810,8740,8740,8740,8740,0
|
|
20250625,163800,2004611810,8740,8740,8740,8740,0
|
|
20250625,163700,2004611810,8740,8740,8740,8740,0
|
|
20250625,163600,2004611810,8740,8740,8740,8740,0
|
|
20250625,163500,2004611810,8740,8740,8740,8740,4110
|
|
20250625,163400,2004611810,8740,8740,8740,8740,0
|
|
20250625,163300,2004611810,8740,8740,8740,8740,0
|
|
20250625,163200,2004611810,8740,8740,8740,8740,0
|
|
20250625,163100,2004611810,8740,8740,8740,8740,0
|
|
20250625,163000,2004611810,8740,8740,8740,8740,0
|
|
20250625,162900,2004611810,8740,8740,8740,8740,0
|
|
20250625,162800,2004611810,8740,8740,8740,8740,0
|
|
20250625,162700,2004611810,8740,8740,8740,8740,0
|
|
20250625,162600,2004611810,8740,8740,8740,8740,0
|
|
20250625,162500,2004611810,8740,8740,8740,8740,0
|
|
20250625,162400,2004611810,8740,8740,8740,8740,0
|
|
20250625,162300,2004611810,8740,8740,8740,8740,0
|
|
20250625,162200,2004611810,8740,8740,8740,8740,0
|
|
20250625,162100,2004611810,8740,8740,8740,8740,0
|
|
20250625,162000,2004611810,8740,8740,8740,8740,0
|
|
20250625,161900,2004611810,8740,8740,8740,8740,0
|
|
20250625,161800,2004611810,8740,8740,8740,8740,0
|
|
20250625,161700,2004611810,8740,8740,8740,8740,0
|
|
20250625,161600,2004611810,8740,8740,8740,8740,0
|
|
20250625,161500,2004611810,8740,8740,8740,8740,0
|
|
20250625,161400,2004611810,8740,8740,8740,8740,0
|
|
20250625,161300,2004611810,8740,8740,8740,8740,0
|
|
20250625,161200,2004611810,8740,8740,8740,8740,0
|
|
20250625,161100,2004611810,8740,8740,8740,8740,0
|
|
20250625,161000,2004611810,8740,8740,8740,8740,0
|
|
20250625,160900,2004611810,8740,8740,8740,8740,0
|
|
20250625,160800,2004611810,8740,8740,8740,8740,0
|
|
20250625,160700,2004611810,8740,8740,8740,8740,0
|
|
20250625,160600,2004611810,8740,8740,8740,8740,0
|
|
20250625,160500,2004611810,8740,8740,8740,8740,4110
|
|
20250625,160400,2004611810,8740,8740,8740,8740,0
|
|
20250625,160300,2004611810,8740,8740,8740,8740,0
|
|
20250625,160200,2004611810,8740,8740,8740,8740,0
|
|
20250625,160100,2004611810,8740,8740,8740,8740,0
|
|
20250625,160000,2004611810,8740,8740,8740,8740,0
|
|
20250625,155900,2004611810,8740,8740,8740,8740,0
|
|
20250625,155800,2004611810,8740,8740,8740,8740,0
|
|
20250625,155700,2004611810,8740,8740,8740,8740,0
|
|
20250625,155600,2004611810,8740,8740,8740,8740,0
|
|
20250625,155500,2004611810,8740,8740,8740,8740,0
|
|
20250625,155400,2004611810,8740,8740,8740,8740,0
|
|
20250625,155300,2004611810,8740,8740,8740,8740,0
|
|
20250625,155200,2004611810,8740,8740,8740,8740,0
|
|
20250625,155100,2004611810,8740,8740,8740,8740,0
|
|
20250625,155000,2004611810,8740,8740,8740,8740,0
|
|
20250625,154900,2004611810,8740,8740,8740,8740,0
|
|
20250625,154800,2004611810,8740,8740,8740,8740,0
|
|
20250625,154700,2004611810,8740,8740,8740,8740,0
|
|
20250625,154600,2004611810,8740,8740,8740,8740,0
|
|
20250625,154500,2004611810,8740,8740,8740,8740,0
|
|
20250625,154400,2004611810,8740,8740,8740,8740,0
|
|
20250625,154300,2004611810,8740,8740,8740,8740,0
|
|
20250625,154200,2004611810,8740,8740,8740,8740,0
|
|
20250625,154100,2004611810,8740,8740,8740,8740,0
|
|
20250625,154000,2004611810,8740,8740,8740,8740,0
|
|
20250625,153900,2004611810,8740,8740,8740,8740,0
|
|
20250625,153800,2004611810,8740,8740,8740,8740,0
|
|
20250625,153700,2004611810,8740,8740,8740,8740,0
|
|
20250625,153600,2004611810,8740,8740,8740,8740,0
|
|
20250625,153500,2004611810,8740,8740,8740,8740,4110
|
|
20250625,153400,2004611810,8740,8740,8740,8740,0
|
|
20250625,153300,2004611810,8740,8740,8740,8740,0
|
|
20250625,153200,2004611810,8740,8740,8740,8740,0
|
|
20250625,153100,2004611810,8740,8740,8740,8740,0
|
|
20250625,153000,2004611810,8740,8740,8740,8740,4110
|
|
20250625,152900,1968690410,8750,8750,8750,8750,0
|
|
20250625,152800,1968690410,8750,8750,8750,8750,0
|
|
20250625,152700,1968690410,8750,8750,8750,8750,0
|
|
20250625,152600,1968690410,8750,8750,8750,8750,0
|
|
20250625,152500,1968690410,8750,8750,8750,8750,0
|
|
20250625,152400,1968690410,8750,8750,8750,8750,0
|
|
20250625,152300,1968690410,8750,8750,8750,8750,0
|
|
20250625,152200,1968690410,8750,8750,8750,8750,0
|
|
20250625,152100,1968690410,8750,8750,8750,8750,0
|
|
20250625,152000,1968690410,8750,8750,8750,8750,0
|
|
20250625,151900,1968690410,8750,8680,8750,8680,1117
|
|
20250625,151800,1958961400,8690,8670,8690,8670,521
|
|
20250625,151700,1954439990,8670,8670,8670,8670,205
|
|
20250625,151600,1952662640,8670,8690,8690,8670,233
|
|
20250625,151500,1950642270,8690,8660,8690,8660,1506
|
|
20250625,151400,1937586110,8690,8680,8690,8660,123
|
|
20250625,151300,1936519950,8690,8690,8690,8690,6
|
|
20250625,151200,1936467810,8660,8670,8680,8660,537
|
|
20250625,151100,1931809290,8670,8670,8670,8650,135
|
|
20250625,151000,1930640720,8660,8660,8660,8660,390
|
|
20250625,150900,1927263320,8670,8670,8670,8670,30
|
|
20250625,150800,1927003220,8670,8670,8670,8670,61
|
|
20250625,150700,1926474350,8670,8680,8680,8670,260
|
|
20250625,150600,1924220140,8670,8680,8680,8670,296
|
|
20250625,150500,1921651470,8680,8670,8680,8670,166
|
|
20250625,150400,1920211190,8670,8680,8680,8670,65
|
|
20250625,150300,1919647630,8670,8680,8680,8670,66
|
|
20250625,150200,1919075190,8660,8670,8680,8660,50
|
|
20250625,150100,1918642120,8660,8670,8680,8660,788
|
|
20250625,150000,1911817590,8680,8680,8680,8680,28
|
|
20250625,145900,1911574550,8700,8690,8700,8680,81
|
|
20250625,145800,1910871180,8680,8680,8680,8680,10
|
|
20250625,145700,1910784380,8670,8690,8690,8670,200
|
|
20250625,145600,1909047540,8670,8670,8690,8670,75
|
|
20250625,145500,1908397130,8670,8690,8690,8670,60
|
|
20250625,145400,1907876870,8670,8670,8690,8670,345
|
|
20250625,145300,1904881980,8670,8680,8690,8670,681
|
|
20250625,145200,1898971460,8680,8690,8690,8680,114
|
|
20250625,145100,1897981370,8720,8690,8720,8680,197
|
|
20250625,145000,1896269580,8690,8690,8690,8690,57
|
|
20250625,144900,1895774250,8730,8730,8730,8730,12
|
|
20250625,144800,1895669490,8730,8690,8730,8680,196
|
|
20250625,144700,1893967860,8740,8740,8740,8740,7
|
|
20250625,144600,1893906680,8690,8680,8690,8680,59
|
|
20250625,144500,1893394070,8680,8690,8690,8680,603
|
|
20250625,144400,1888154490,8690,8750,8750,8690,1000
|
|
20250625,144300,1879435810,8730,8750,8750,8720,311
|
|
20250625,144200,1876720670,8720,8750,8760,8720,788
|
|
20250625,144100,1869848250,8760,8760,8760,8720,57
|
|
20250625,144000,1869350850,8720,8720,8750,8720,802
|
|
20250625,143900,1862337190,8720,8720,8720,8720,101
|
|
20250625,143800,1861456470,8740,8720,8740,8720,549
|
|
20250625,143700,1856669130,8720,8720,8730,8720,292
|
|
20250625,143600,1854121880,8720,8670,8720,8660,601
|
|
20250625,143500,1848914260,8670,8670,8670,8670,1
|
|
20250625,143400,1848905590,8670,8670,8670,8670,0
|
|
20250625,143300,1848905590,8670,8670,8670,8670,0
|
|
20250625,143200,1848905590,8670,8710,8720,8670,73
|
|
20250625,143100,1848271080,8720,8720,8720,8720,75
|
|
20250625,143000,1847617080,8720,8720,8720,8720,1
|
|
20250625,142900,1847608360,8720,8690,8730,8670,682
|
|
20250625,142800,1841692360,8740,8730,8740,8690,627
|
|
20250625,142700,1836219000,8730,8720,8730,8720,23
|
|
20250625,142600,1836018330,8720,8710,8730,8710,891
|
|
20250625,142500,1828257330,8710,8710,8710,8710,4
|
|
20250625,142400,1828222490,8710,8710,8710,8700,94
|
|
20250625,142300,1827404550,8710,8700,8710,8700,196
|
|
20250625,142200,1825698330,8700,8680,8700,8680,418
|
|
20250625,142100,1822061920,8670,8670,8680,8670,856
|
|
20250625,142000,1814639090,8670,8660,8680,8630,1385
|
|
20250625,141900,1802662200,8680,8670,8680,8670,783
|
|
20250625,141800,1795873130,8670,8670,8670,8670,181
|
|
20250625,141700,1794303860,8680,8670,8680,8670,7
|
|
20250625,141600,1794243110,8660,8680,8680,8660,49
|
|
20250625,141500,1793818670,8690,8690,8690,8690,11
|
|
20250625,141400,1793723080,8660,8660,8690,8660,182
|
|
20250625,141300,1792146930,8700,8700,8700,8700,1
|
|
20250625,141200,1792138230,8660,8710,8710,8660,60
|
|
20250625,141100,1791618330,8660,8710,8710,8660,581
|
|
20250625,141000,1786582950,8700,8690,8710,8690,445
|
|
20250625,140900,1782714900,8690,8690,8690,8690,5
|
|
20250625,140800,1782671450,8690,8690,8690,8690,0
|
|
20250625,140700,1782671450,8690,8690,8690,8690,848
|
|
20250625,140600,1775302330,8690,8690,8690,8690,0
|
|
20250625,140500,1775302330,8690,8650,8690,8650,1129
|
|
20250625,140400,1765495530,8680,8640,8680,8640,105
|
|
20250625,140300,1764588250,8670,8670,8670,8640,381
|
|
20250625,140200,1761289970,8670,8640,8670,8640,80
|
|
20250625,140100,1760598550,8640,8680,8680,8640,271
|
|
20250625,140000,1758250920,8680,8680,8680,8680,7
|
|
20250625,135900,1758190160,8680,8670,8680,8670,29
|
|
20250625,135800,1757938720,8670,8660,8670,8650,436
|
|
20250625,135700,1754162300,8660,8650,8660,8650,432
|
|
20250625,135600,1750421380,8660,8660,8660,8630,157
|
|
20250625,135500,1749065090,8670,8650,8670,8630,56
|
|
20250625,135400,1748581240,8670,8670,8670,8640,462
|
|
20250625,135300,1744588660,8670,8670,8670,8630,150
|
|
20250625,135200,1743292940,8670,8670,8670,8640,493
|
|
20250625,135100,1739032820,8670,8670,8670,8630,1025
|
|
20250625,135000,1730186310,8670,8680,8680,8630,725
|
|
20250625,134900,1723928140,8640,8690,8690,8640,1313
|
|
20250625,134800,1712566730,8680,8630,8680,8630,710
|
|
20250625,134700,1706407560,8670,8650,8670,8630,251
|
|
20250625,134600,1704240310,8670,8690,8690,8630,1324
|
|
20250625,134500,1692791130,8690,8670,8690,8670,213
|
|
20250625,134400,1690944320,8680,8700,8710,8670,480
|
|
20250625,134300,1686775940,8700,8690,8700,8670,191
|
|
20250625,134200,1685119520,8700,8670,8710,8670,639
|
|
20250625,134100,1679564090,8670,8680,8690,8660,587
|
|
20250625,134000,1674474350,8680,8710,8710,8680,248
|
|
20250625,133900,1672321420,8690,8700,8710,8690,151
|
|
20250625,133800,1671008800,8710,8690,8710,8680,677
|
|
20250625,133700,1665131070,8700,8710,8710,8690,545
|
|
20250625,133600,1660392950,8710,8710,8720,8710,119
|
|
20250625,133500,1659356360,8710,8690,8720,8680,86
|
|
20250625,133400,1658608580,8720,8730,8730,8700,559
|
|
20250625,133300,1653744870,8730,8730,8730,8730,18
|
|
20250625,133200,1653587730,8730,8730,8730,8720,228
|
|
20250625,133100,1651597490,8730,8710,8730,8680,682
|
|
20250625,133000,1645659500,8710,8700,8720,8680,764
|
|
20250625,132900,1639013790,8700,8720,8720,8700,696
|
|
20250625,132800,1632952130,8720,8710,8720,8690,2031
|
|
20250625,132700,1615277230,8710,8750,8750,8710,2732
|
|
20250625,132600,1591460020,8740,8790,8790,8740,799
|
|
20250625,132500,1584460730,8760,8780,8790,8760,829
|
|
20250625,132400,1577189360,8780,8850,8870,8780,5310
|
|
20250625,132300,1530314460,8850,8790,8850,8760,5473
|
|
20250625,132200,1482125230,8760,8760,8810,8740,2495
|
|
20250625,132100,1460256930,8760,8770,8800,8720,1505
|
|
20250625,132000,1447104970,8800,8680,8840,8680,10230
|
|
20250625,131900,1357546020,8670,8680,8680,8670,164
|
|
20250625,131800,1356124030,8680,8610,8690,8610,3120
|
|
20250625,131700,1329088740,8610,8610,8660,8610,1158
|
|
20250625,131600,1319078710,8610,8610,8610,8610,85
|
|
20250625,131500,1318346860,8610,8630,8630,8610,149
|
|
20250625,131400,1317062550,8630,8620,8630,8620,199
|
|
20250625,131300,1315346170,8610,8610,8620,8610,200
|
|
20250625,131200,1313623190,8610,8640,8640,8600,219
|
|
20250625,131100,1311732250,8620,8580,8620,8580,348
|
|
20250625,131000,1308736740,8590,8600,8600,8580,802
|
|
20250625,130900,1301845730,8600,8600,8610,8580,718
|
|
20250625,130800,1295671840,8580,8590,8590,8580,1221
|
|
20250625,130700,1285190660,8580,8580,8620,8570,1385
|
|
20250625,130600,1273310890,8580,8600,8600,8570,1788
|
|
20250625,130500,1257967150,8600,8600,8600,8600,78
|
|
20250625,130400,1257296350,8610,8600,8610,8590,1419
|
|
20250625,130300,1245098030,8600,8670,8670,8600,1609
|
|
20250625,130200,1231238200,8630,8630,8630,8630,500
|
|
20250625,130100,1226923200,8630,8630,8670,8630,294
|
|
20250625,130000,1224385860,8670,8670,8670,8670,7
|
|
20250625,125900,1224325170,8630,8630,8630,8630,9
|
|
20250625,125800,1224247500,8670,8670,8670,8670,5
|
|
20250625,125700,1224204150,8670,8670,8670,8630,1008
|
|
20250625,125600,1215464830,8670,8670,8670,8670,5
|
|
20250625,125500,1215421480,8670,8670,8670,8670,120
|
|
20250625,125400,1214381080,8670,8670,8670,8670,5
|
|
20250625,125300,1214337730,8670,8670,8670,8670,5
|
|
20250625,125200,1214294380,8680,8680,8680,8680,0
|
|
20250625,125100,1214294380,8680,8620,8680,8620,589
|
|
20250625,125000,1209211510,8620,8670,8670,8620,581
|
|
20250625,124900,1204191340,8640,8680,8680,8640,8
|
|
20250625,124800,1204122020,8680,8680,8680,8680,3
|
|
20250625,124700,1204095980,8640,8690,8690,8640,116
|
|
20250625,124600,1203091710,8650,8660,8690,8650,804
|
|
20250625,124500,1196119900,8660,8650,8660,8650,10
|
|
20250625,124400,1196033310,8660,8630,8660,8630,258
|
|
20250625,124300,1193806600,8660,8660,8660,8660,0
|
|
20250625,124200,1193806600,8660,8660,8660,8660,11
|
|
20250625,124100,1193711340,8660,8660,8660,8660,6
|
|
20250625,124000,1193659380,8660,8660,8660,8660,0
|
|
20250625,123900,1193659380,8660,8660,8660,8660,6
|
|
20250625,123800,1193607420,8660,8640,8660,8640,113
|
|
20250625,123700,1192629970,8630,8630,8630,8630,17
|
|
20250625,123600,1192483260,8630,8630,8630,8630,0
|
|
20250625,123500,1192483260,8630,8660,8660,8630,190
|
|
20250625,123400,1190842820,8660,8660,8660,8660,69
|
|
20250625,123300,1190245280,8630,8630,8630,8630,0
|
|
20250625,123200,1190245280,8630,8630,8630,8630,45
|
|
20250625,123100,1189856930,8630,8630,8630,8630,160
|
|
20250625,123000,1188476130,8630,8630,8630,8630,0
|
|
20250625,122900,1188476130,8630,8630,8630,8630,21
|
|
20250625,122800,1188294900,8650,8650,8650,8650,2
|
|
20250625,122700,1188277600,8650,8640,8650,8630,181
|
|
20250625,122600,1186712740,8640,8640,8640,8640,0
|
|
20250625,122500,1186712740,8640,8640,8640,8640,0
|
|
20250625,122400,1186712740,8640,8640,8640,8640,0
|
|
20250625,122300,1186712740,8640,8640,8640,8640,3358
|
|
20250625,122200,1157699620,8640,8640,8640,8630,154
|
|
20250625,122100,1156369760,8650,8640,8650,8640,19
|
|
20250625,122000,1156205440,8630,8630,8630,8630,64
|
|
20250625,121900,1155653120,8630,8630,8630,8630,2
|
|
20250625,121800,1155635860,8630,8630,8630,8630,59
|
|
20250625,121700,1155126690,8630,8630,8630,8630,5
|
|
20250625,121600,1155083540,8630,8630,8630,8630,13
|
|
20250625,121500,1154971350,8630,8620,8630,8600,688
|
|
20250625,121400,1149039160,8620,8620,8620,8620,0
|
|
20250625,121300,1149039160,8620,8630,8630,8620,1857
|
|
20250625,121200,1133029250,8630,8640,8640,8630,55
|
|
20250625,121100,1132554550,8640,8640,8640,8640,12
|
|
20250625,121000,1132450870,8640,8630,8640,8630,75
|
|
20250625,120900,1131803470,8630,8630,8630,8630,49
|
|
20250625,120800,1131380600,8630,8630,8630,8630,0
|
|
20250625,120700,1131380600,8630,8630,8630,8630,0
|
|
20250625,120600,1131380600,8630,8630,8630,8630,1
|
|
20250625,120500,1131371970,8650,8650,8650,8650,6
|
|
20250625,120400,1131320070,8650,8640,8650,8640,8
|
|
20250625,120300,1131250930,8630,8650,8650,8630,1444
|
|
20250625,120200,1118778930,8650,8650,8650,8650,243
|
|
20250625,120100,1116676980,8655,8655,8655,8655,10
|
|
20250625,120000,1116590430,8650,8650,8650,8650,2
|
|
20250625,115900,1116573130,8670,8650,8670,8650,166
|
|
20250625,115800,1115137210,8650,8650,8650,8650,2
|
|
20250625,115700,1115119910,8680,8680,8680,8680,6
|
|
20250625,115600,1115067830,8650,8650,8650,8650,2
|
|
20250625,115500,1115050530,8650,8660,8660,8650,323
|
|
20250625,115400,1112254570,8680,8680,8680,8680,332
|
|
20250625,115300,1109372810,8700,8700,8700,8700,7
|
|
20250625,115200,1109311910,8690,8680,8690,8680,177
|
|
20250625,115100,1107774950,8690,8700,8700,8690,15
|
|
20250625,115000,1107644550,8700,8680,8700,8680,117
|
|
20250625,114900,1106626690,8680,8680,8680,8680,60
|
|
20250625,114800,1106105890,8680,8680,8700,8680,487
|
|
20250625,114700,1101869130,8700,8700,8700,8700,120
|
|
20250625,114600,1100825130,8680,8680,8680,8680,41
|
|
20250625,114500,1100469250,8690,8680,8690,8680,70
|
|
20250625,114400,1099861580,8680,8670,8690,8670,627
|
|
20250625,114300,1094414240,8660,8660,8660,8660,222
|
|
20250625,114200,1092491720,8650,8650,8670,8650,1221
|
|
20250625,114100,1081921930,8650,8650,8650,8650,0
|
|
20250625,114000,1081921930,8650,8660,8670,8650,226
|
|
20250625,113900,1079966340,8650,8650,8650,8650,0
|
|
20250625,113800,1079966340,8650,8650,8650,8650,76
|
|
20250625,113700,1079308940,8670,8670,8670,8670,50
|
|
20250625,113600,1078875440,8670,8640,8670,8640,414
|
|
20250625,113500,1075288120,8640,8640,8640,8640,17
|
|
20250625,113400,1075141240,8630,8640,8640,8630,1372
|
|
20250625,113300,1063291460,8640,8650,8650,8640,442
|
|
20250625,113200,1059469430,8660,8640,8660,8640,25
|
|
20250625,113100,1059253050,8650,8650,8650,8650,10
|
|
20250625,113000,1059166550,8650,8650,8650,8640,118
|
|
20250625,112900,1058146000,8650,8650,8650,8650,0
|
|
20250625,112800,1058146000,8650,8660,8660,8650,498
|
|
20250625,112700,1053836230,8670,8660,8670,8660,84
|
|
20250625,112600,1053108150,8660,8650,8660,8650,146
|
|
20250625,112500,1051843810,8650,8660,8660,8650,209
|
|
20250625,112400,1050034870,8660,8650,8660,8650,91
|
|
20250625,112300,1049246950,8660,8650,8660,8650,116
|
|
20250625,112200,1048243390,8650,8660,8670,8650,189
|
|
20250625,112100,1046605500,8660,8660,8660,8660,706
|
|
20250625,112000,1040491540,8670,8680,8680,8670,254
|
|
20250625,111900,1038289330,8700,8690,8700,8690,2340
|
|
20250625,111800,1017954570,8680,8680,8680,8680,25
|
|
20250625,111700,1017737570,8690,8690,8700,8690,153
|
|
20250625,111600,1016406980,8690,8690,8690,8690,30
|
|
20250625,111500,1016146280,8720,8640,8720,8640,959
|
|
20250625,111400,1007812130,8640,8640,8640,8640,14
|
|
20250625,111300,1007691170,8640,8640,8670,8640,197
|
|
20250625,111200,1005985640,8640,8640,8650,8630,2170
|
|
20250625,111100,987237640,8670,8670,8670,8670,82
|
|
20250625,111000,986526700,8660,8640,8660,8640,131
|
|
20250625,110900,985392520,8650,8650,8650,8650,1
|
|
20250625,110800,985383870,8640,8640,8650,8640,79
|
|
20250625,110700,984701040,8640,8660,8660,8640,530
|
|
20250625,110600,980121140,8680,8660,8680,8660,65
|
|
20250625,110500,979557220,8680,8680,8680,8680,123
|
|
20250625,110400,978489580,8680,8600,8680,8600,1496
|
|
20250625,110300,965546580,8600,8600,8600,8600,0
|
|
20250625,110200,965546580,8600,8600,8600,8600,0
|
|
20250625,110100,965546580,8600,8600,8600,8600,776
|
|
20250625,110000,958872980,8640,8640,8640,8640,0
|
|
20250625,105900,958872980,8640,8590,8640,8590,318
|
|
20250625,105800,956132870,8630,8630,8630,8630,526
|
|
20250625,105700,951593490,8630,8630,8630,8600,20
|
|
20250625,105600,951421260,8620,8620,8620,8620,105
|
|
20250625,105500,950516160,8620,8580,8620,8580,624
|
|
20250625,105400,945159200,8580,8600,8620,8580,846
|
|
20250625,105300,937892250,8620,8620,8620,8620,0
|
|
20250625,105200,937892250,8620,8600,8630,8600,216
|
|
20250625,105100,936034520,8630,8620,8630,8620,1675
|
|
20250625,105000,921596010,8620,8620,8620,8600,120
|
|
20250625,104900,920563970,8600,8620,8620,8600,62
|
|
20250625,104800,920029750,8620,8610,8620,8600,857
|
|
20250625,104700,912652650,8610,8620,8620,8600,766
|
|
20250625,104600,906064450,8600,8620,8620,8600,303
|
|
20250625,104500,903456410,8620,8600,8620,8600,344
|
|
20250625,104400,900497560,8610,8610,8610,8580,663
|
|
20250625,104300,894804890,8600,8620,8620,8600,390
|
|
20250625,104200,891447160,8620,8620,8630,8610,139
|
|
20250625,104100,890248890,8610,8630,8630,8600,473
|
|
20250625,104000,886176450,8630,8600,8630,8590,543
|
|
20250625,103900,881504290,8610,8610,8620,8590,807
|
|
20250625,103800,874566370,8620,8620,8620,8600,101
|
|
20250625,103700,873696030,8640,8640,8640,8620,64
|
|
20250625,103600,873144310,8640,8640,8640,8600,1404
|
|
20250625,103500,861066650,8640,8630,8640,8630,155
|
|
20250625,103400,859728940,8630,8630,8640,8610,357
|
|
20250625,103300,856654600,8610,8630,8640,8610,543
|
|
20250625,103200,851976810,8640,8630,8640,8630,12
|
|
20250625,103100,851873240,8640,8630,8650,8620,1117
|
|
20250625,103000,842242820,8660,8660,8660,8630,1120
|
|
20250625,102900,832566890,8660,8650,8660,8650,281
|
|
20250625,102800,830134010,8660,8660,8670,8660,298
|
|
20250625,102700,827553210,8670,8680,8680,8660,32
|
|
20250625,102600,827275730,8650,8660,8660,8650,139
|
|
20250625,102500,826073360,8680,8670,8680,8660,606
|
|
20250625,102400,820823240,8680,8670,8680,8670,245
|
|
20250625,102300,818699080,8670,8670,8670,8660,679
|
|
20250625,102200,812817350,8670,8650,8670,8650,3
|
|
20250625,102100,812791380,8660,8650,8660,8650,160
|
|
20250625,102000,811407320,8660,8650,8660,8650,16
|
|
20250625,101900,811268860,8670,8660,8670,8620,47
|
|
20250625,101800,810863070,8660,8670,8670,8660,212
|
|
20250625,101700,809027130,8680,8630,8690,8610,707
|
|
20250625,101600,802926330,8690,8690,8690,8690,1
|
|
20250625,101500,802917640,8690,8690,8690,8690,7
|
|
20250625,101400,802856810,8690,8690,8690,8690,1
|
|
20250625,101300,802848120,8620,8690,8700,8620,788
|
|
20250625,101200,796034270,8690,8690,8690,8650,1067
|
|
20250625,101100,786762980,8690,8690,8690,8650,126
|
|
20250625,101000,785668160,8690,8660,8690,8650,154
|
|
20250625,100900,784334550,8660,8710,8710,8660,314
|
|
20250625,100800,781606250,8710,8640,8730,8640,1310
|
|
20250625,100700,770211690,8640,8680,8690,8640,312
|
|
20250625,100600,767511040,8650,8680,8690,8650,539
|
|
20250625,100500,762843310,8660,8680,8690,8660,961
|
|
20250625,100400,754514590,8680,8670,8680,8660,237
|
|
20250625,100300,752461480,8690,8690,8690,8690,5
|
|
20250625,100200,752418030,8690,8690,8690,8670,18
|
|
20250625,100100,752261850,8690,8680,8690,8660,1884
|
|
20250625,100000,735929620,8680,8670,8680,8650,267
|
|
20250625,095900,733617860,8670,8680,8680,8620,9
|
|
20250625,095800,733539860,8680,8700,8710,8600,3537
|
|
20250625,095700,703009440,8700,8690,8700,8690,105
|
|
20250625,095600,702095950,8700,8700,8700,8660,120
|
|
20250625,095500,701056120,8690,8700,8700,8690,63
|
|
20250625,095400,700508600,8710,8690,8710,8660,389
|
|
20250625,095300,697139780,8660,8700,8710,8660,356
|
|
20250625,095200,694053210,8710,8690,8710,8690,6
|
|
20250625,095100,694001050,8720,8720,8720,8710,257
|
|
20250625,095000,691762510,8710,8690,8720,8690,1917
|
|
20250625,094900,675068270,8700,8700,8700,8700,32
|
|
20250625,094800,674789870,8700,8710,8710,8640,121
|
|
20250625,094700,673742660,8710,8700,8710,8700,37
|
|
20250625,094600,673420670,8700,8650,8700,8620,642
|
|
20250625,094500,667864160,8610,8660,8660,8610,78
|
|
20250625,094400,667191350,8660,8660,8660,8660,1
|
|
20250625,094300,667182690,8660,8650,8660,8610,330
|
|
20250625,094200,664329170,8660,8660,8660,8650,150
|
|
20250625,094100,663030270,8650,8620,8650,8620,666
|
|
20250625,094000,657272880,8620,8640,8650,8620,668
|
|
20250625,093900,651506160,8640,8660,8660,8640,505
|
|
20250625,093800,647137430,8660,8640,8660,8640,39
|
|
20250625,093700,646800270,8690,8680,8690,8680,52
|
|
20250625,093600,646348890,8690,8630,8690,8610,119
|
|
20250625,093500,645319340,8670,8600,8670,8600,1539
|
|
20250625,093400,632058970,8600,8600,8610,8560,200
|
|
20250625,093300,630342680,8610,8620,8620,8560,1493
|
|
20250625,093200,617523500,8630,8620,8650,8550,6771
|
|
20250625,093100,559373820,8650,8620,8650,8620,11
|
|
20250625,093000,559278970,8660,8640,8660,8620,1366
|
|
20250625,092900,547492290,8660,8660,8670,8640,1288
|
|
20250625,092800,536350150,8660,8660,8670,8660,152
|
|
20250625,092700,535033680,8660,8680,8680,8660,346
|
|
20250625,092600,532036720,8690,8660,8690,8660,302
|
|
20250625,092500,529418900,8660,8690,8690,8660,1399
|
|
20250625,092400,517279740,8690,8740,8740,8690,1438
|
|
20250625,092300,504753000,8750,8760,8770,8750,547
|
|
20250625,092200,499961450,8750,8750,8750,8710,819
|
|
20250625,092100,492806190,8750,8770,8780,8720,2464
|
|
20250625,092000,471271780,8770,8730,8810,8720,5365
|
|
20250625,091900,424237590,8710,8710,8730,8710,2328
|
|
20250625,091800,403944860,8710,8690,8710,8660,526
|
|
20250625,091700,399366030,8660,8670,8690,8660,461
|
|
20250625,091600,395372210,8660,8710,8710,8660,708
|
|
20250625,091500,389228130,8700,8680,8720,8670,295
|
|
20250625,091400,386660550,8720,8650,8730,8640,723
|
|
20250625,091300,380372600,8690,8670,8690,8630,2854
|
|
20250625,091200,355672340,8700,8690,8700,8670,2256
|
|
20250625,091100,336085050,8700,8680,8700,8660,381
|
|
20250625,091000,332780790,8670,8670,8670,8660,1539
|
|
20250625,090900,319439730,8670,8700,8710,8660,1007
|
|
20250625,090800,310699360,8700,8660,8720,8660,1040
|
|
20250625,090700,301667420,8660,8680,8720,8650,1583
|
|
20250625,090600,287898880,8650,8650,8680,8640,1183
|
|
20250625,090500,277658090,8680,8680,8680,8620,3694
|
|
20250625,090400,245686730,8680,8680,8730,8640,6713
|
|
20250625,090300,187507040,8680,8650,8730,8640,6199
|
|
20250625,090200,133609420,8650,8660,8680,8620,3492
|
|
20250625,090100,103416820,8640,8700,8740,8630,4175
|
|
20250625,090000,67217180,8720,8630,8730,8550,7509
|