640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,193700,15477190035,12670,12670,12670,12670,20663
|
|
20250625,193600,15477190035,12670,12670,12670,12670,0
|
|
20250625,193500,15477190035,12670,12670,12670,12670,0
|
|
20250625,193400,15477190035,12670,12670,12670,12670,0
|
|
20250625,193300,15477190035,12670,12670,12670,12670,0
|
|
20250625,193200,15477190035,12670,12670,12670,12670,0
|
|
20250625,193100,15477190035,12670,12670,12670,12670,0
|
|
20250625,193000,15477190035,12670,12670,12670,12670,0
|
|
20250625,192900,15477190035,12670,12670,12670,12670,0
|
|
20250625,192800,15477190035,12670,12670,12670,12670,0
|
|
20250625,192700,15477190035,12670,12670,12670,12670,0
|
|
20250625,192600,15477190035,12670,12670,12670,12670,0
|
|
20250625,192500,15477190035,12670,12670,12670,12670,0
|
|
20250625,192400,15477190035,12670,12670,12670,12670,0
|
|
20250625,192300,15477190035,12670,12670,12670,12670,0
|
|
20250625,192200,15477190035,12670,12670,12670,12670,0
|
|
20250625,192100,15477190035,12670,12670,12670,12670,0
|
|
20250625,192000,15477190035,12670,12670,12670,12670,0
|
|
20250625,191900,15477190035,12670,12670,12670,12670,0
|
|
20250625,191800,15477190035,12670,12670,12670,12670,0
|
|
20250625,191700,15477190035,12670,12670,12670,12670,0
|
|
20250625,191600,15477190035,12670,12670,12670,12670,0
|
|
20250625,191500,15477190035,12670,12670,12670,12670,0
|
|
20250625,191400,15477190035,12670,12670,12670,12670,0
|
|
20250625,191300,15477190035,12670,12670,12670,12670,0
|
|
20250625,191200,15477190035,12670,12670,12670,12670,0
|
|
20250625,191100,15477190035,12670,12670,12670,12670,0
|
|
20250625,191000,15477190035,12670,12670,12670,12670,0
|
|
20250625,190900,15477190035,12670,12670,12670,12670,0
|
|
20250625,190800,15477190035,12670,12670,12670,12670,0
|
|
20250625,190700,15477190035,12670,12670,12670,12670,20663
|
|
20250625,190600,15477190035,12670,12670,12670,12670,0
|
|
20250625,190500,15477190035,12670,12670,12670,12670,0
|
|
20250625,190400,15477190035,12670,12670,12670,12670,0
|
|
20250625,190300,15477190035,12670,12670,12670,12670,0
|
|
20250625,190200,15477190035,12670,12670,12670,12670,0
|
|
20250625,190100,15477190035,12670,12670,12670,12670,0
|
|
20250625,190000,15477190035,12670,12670,12670,12670,0
|
|
20250625,185900,15477190035,12670,12670,12670,12670,0
|
|
20250625,185800,15477190035,12670,12670,12670,12670,0
|
|
20250625,185700,15477190035,12670,12670,12670,12670,0
|
|
20250625,185600,15477190035,12670,12670,12670,12670,0
|
|
20250625,185500,15477190035,12670,12670,12670,12670,0
|
|
20250625,185400,15477190035,12670,12670,12670,12670,0
|
|
20250625,185300,15477190035,12670,12670,12670,12670,0
|
|
20250625,185200,15477190035,12670,12670,12670,12670,0
|
|
20250625,185100,15477190035,12670,12670,12670,12670,0
|
|
20250625,185000,15477190035,12670,12670,12670,12670,0
|
|
20250625,184900,15477190035,12670,12670,12670,12670,0
|
|
20250625,184800,15477190035,12670,12670,12670,12670,0
|
|
20250625,184700,15477190035,12670,12670,12670,12670,0
|
|
20250625,184600,15477190035,12670,12670,12670,12670,0
|
|
20250625,184500,15477190035,12670,12670,12670,12670,0
|
|
20250625,184400,15477190035,12670,12670,12670,12670,0
|
|
20250625,184300,15477190035,12670,12670,12670,12670,0
|
|
20250625,184200,15477190035,12670,12670,12670,12670,0
|
|
20250625,184100,15477190035,12670,12670,12670,12670,0
|
|
20250625,184000,15477190035,12670,12670,12670,12670,0
|
|
20250625,183900,15477190035,12670,12670,12670,12670,0
|
|
20250625,183800,15477190035,12670,12670,12670,12670,0
|
|
20250625,183700,15477190035,12670,12670,12670,12670,20663
|
|
20250625,183600,15477190035,12670,12670,12670,12670,0
|
|
20250625,183500,15477190035,12670,12670,12670,12670,0
|
|
20250625,183400,15477190035,12670,12670,12670,12670,0
|
|
20250625,183300,15477190035,12670,12670,12670,12670,0
|
|
20250625,183200,15477190035,12670,12670,12670,12670,0
|
|
20250625,183100,15477190035,12670,12670,12670,12670,0
|
|
20250625,183000,15477190035,12670,12670,12670,12670,0
|
|
20250625,182900,15477190035,12670,12670,12670,12670,0
|
|
20250625,182800,15477190035,12670,12670,12670,12670,0
|
|
20250625,182700,15477190035,12670,12670,12670,12670,0
|
|
20250625,182600,15477190035,12670,12670,12670,12670,0
|
|
20250625,182500,15477190035,12670,12670,12670,12670,0
|
|
20250625,182400,15477190035,12670,12670,12670,12670,0
|
|
20250625,182300,15477190035,12670,12670,12670,12670,0
|
|
20250625,182200,15477190035,12670,12670,12670,12670,0
|
|
20250625,182100,15477190035,12670,12670,12670,12670,0
|
|
20250625,182000,15477190035,12670,12670,12670,12670,0
|
|
20250625,181900,15477190035,12670,12670,12670,12670,0
|
|
20250625,181800,15477190035,12670,12670,12670,12670,0
|
|
20250625,181700,15477190035,12670,12670,12670,12670,0
|
|
20250625,181600,15477190035,12670,12670,12670,12670,0
|
|
20250625,181500,15477190035,12670,12670,12670,12670,0
|
|
20250625,181400,15477190035,12670,12670,12670,12670,0
|
|
20250625,181300,15477190035,12670,12670,12670,12670,0
|
|
20250625,181200,15477190035,12670,12670,12670,12670,0
|
|
20250625,181100,15477190035,12670,12670,12670,12670,0
|
|
20250625,181000,15477190035,12670,12670,12670,12670,0
|
|
20250625,180900,15477190035,12670,12670,12670,12670,0
|
|
20250625,180800,15477190035,12670,12670,12670,12670,0
|
|
20250625,180700,15477190035,12670,12670,12670,12670,20663
|
|
20250625,180600,15477190035,12670,12670,12670,12670,0
|
|
20250625,180500,15477190035,12670,12670,12670,12670,0
|
|
20250625,180400,15477190035,12670,12670,12670,12670,0
|
|
20250625,180300,15477190035,12670,12670,12670,12670,0
|
|
20250625,180200,15477190035,12670,12670,12670,12670,0
|
|
20250625,180100,15477190035,12670,12670,12670,12670,0
|
|
20250625,180000,15477190035,12670,12670,12670,12670,0
|
|
20250625,175900,15477190035,12670,12670,12670,12670,0
|
|
20250625,175800,15477190035,12670,12670,12670,12670,0
|
|
20250625,175700,15477190035,12670,12670,12670,12670,0
|
|
20250625,175600,15477190035,12670,12670,12670,12670,0
|
|
20250625,175500,15477190035,12670,12670,12670,12670,0
|
|
20250625,175400,15477190035,12670,12670,12670,12670,0
|
|
20250625,175300,15477190035,12670,12670,12670,12670,0
|
|
20250625,175200,15477190035,12670,12670,12670,12670,0
|
|
20250625,175100,15477190035,12670,12670,12670,12670,0
|
|
20250625,175000,15477190035,12670,12670,12670,12670,0
|
|
20250625,174900,15477190035,12670,12670,12670,12670,0
|
|
20250625,174800,15477190035,12670,12670,12670,12670,0
|
|
20250625,174700,15477190035,12670,12670,12670,12670,0
|
|
20250625,174600,15477190035,12670,12670,12670,12670,0
|
|
20250625,174500,15477190035,12670,12670,12670,12670,0
|
|
20250625,174400,15477190035,12670,12670,12670,12670,0
|
|
20250625,174300,15477190035,12670,12670,12670,12670,0
|
|
20250625,174200,15477190035,12670,12670,12670,12670,0
|
|
20250625,174100,15477190035,12670,12670,12670,12670,0
|
|
20250625,174000,15477190035,12670,12670,12670,12670,0
|
|
20250625,173900,15477190035,12670,12670,12670,12670,0
|
|
20250625,173800,15477190035,12670,12670,12670,12670,0
|
|
20250625,173700,15477190035,12670,12670,12670,12670,20663
|
|
20250625,173600,15477190035,12670,12670,12670,12670,0
|
|
20250625,173500,15477190035,12670,12670,12670,12670,0
|
|
20250625,173400,15477190035,12670,12670,12670,12670,0
|
|
20250625,173300,15477190035,12670,12670,12670,12670,0
|
|
20250625,173200,15477190035,12670,12670,12670,12670,0
|
|
20250625,173100,15477190035,12670,12670,12670,12670,0
|
|
20250625,173000,15477190035,12670,12670,12670,12670,0
|
|
20250625,172900,15477190035,12670,12670,12670,12670,0
|
|
20250625,172800,15477190035,12670,12670,12670,12670,0
|
|
20250625,172700,15477190035,12670,12670,12670,12670,0
|
|
20250625,172600,15477190035,12670,12670,12670,12670,0
|
|
20250625,172500,15477190035,12670,12670,12670,12670,0
|
|
20250625,172400,15477190035,12670,12670,12670,12670,0
|
|
20250625,172300,15477190035,12670,12670,12670,12670,0
|
|
20250625,172200,15477190035,12670,12670,12670,12670,0
|
|
20250625,172100,15477190035,12670,12670,12670,12670,0
|
|
20250625,172000,15477190035,12670,12670,12670,12670,0
|
|
20250625,171900,15477190035,12670,12670,12670,12670,0
|
|
20250625,171800,15477190035,12670,12670,12670,12670,0
|
|
20250625,171700,15477190035,12670,12670,12670,12670,0
|
|
20250625,171600,15477190035,12670,12670,12670,12670,0
|
|
20250625,171500,15477190035,12670,12670,12670,12670,0
|
|
20250625,171400,15477190035,12670,12670,12670,12670,0
|
|
20250625,171300,15477190035,12670,12670,12670,12670,0
|
|
20250625,171200,15477190035,12670,12670,12670,12670,0
|
|
20250625,171100,15477190035,12670,12670,12670,12670,0
|
|
20250625,171000,15477190035,12670,12670,12670,12670,0
|
|
20250625,170900,15477190035,12670,12670,12670,12670,0
|
|
20250625,170800,15477190035,12670,12670,12670,12670,0
|
|
20250625,170700,15477190035,12670,12670,12670,12670,20663
|
|
20250625,170600,15477190035,12670,12670,12670,12670,0
|
|
20250625,170500,15477190035,12670,12670,12670,12670,0
|
|
20250625,170400,15477190035,12670,12670,12670,12670,0
|
|
20250625,170300,15477190035,12670,12670,12670,12670,0
|
|
20250625,170200,15477190035,12670,12670,12670,12670,0
|
|
20250625,170100,15477190035,12670,12670,12670,12670,0
|
|
20250625,170000,15477190035,12670,12670,12670,12670,0
|
|
20250625,165900,15477190035,12670,12670,12670,12670,0
|
|
20250625,165800,15477190035,12670,12670,12670,12670,0
|
|
20250625,165700,15477190035,12670,12670,12670,12670,0
|
|
20250625,165600,15477190035,12670,12670,12670,12670,0
|
|
20250625,165500,15477190035,12670,12670,12670,12670,0
|
|
20250625,165400,15477190035,12670,12670,12670,12670,0
|
|
20250625,165300,15477190035,12670,12670,12670,12670,0
|
|
20250625,165200,15477190035,12670,12670,12670,12670,0
|
|
20250625,165100,15477190035,12670,12670,12670,12670,0
|
|
20250625,165000,15477190035,12670,12670,12670,12670,0
|
|
20250625,164900,15477190035,12670,12670,12670,12670,0
|
|
20250625,164800,15477190035,12670,12670,12670,12670,0
|
|
20250625,164700,15477190035,12670,12670,12670,12670,0
|
|
20250625,164600,15477190035,12670,12670,12670,12670,0
|
|
20250625,164500,15477190035,12670,12670,12670,12670,0
|
|
20250625,164400,15477190035,12670,12670,12670,12670,0
|
|
20250625,164300,15477190035,12670,12670,12670,12670,0
|
|
20250625,164200,15477190035,12670,12670,12670,12670,0
|
|
20250625,164100,15477190035,12670,12670,12670,12670,0
|
|
20250625,164000,15477190035,12670,12670,12670,12670,0
|
|
20250625,163900,15477190035,12670,12670,12670,12670,0
|
|
20250625,163800,15477190035,12670,12670,12670,12670,0
|
|
20250625,163700,15477190035,12670,12670,12670,12670,20663
|
|
20250625,163600,15477190035,12670,12670,12670,12670,0
|
|
20250625,163500,15477190035,12670,12670,12670,12670,0
|
|
20250625,163400,15477190035,12670,12670,12670,12670,0
|
|
20250625,163300,15477190035,12670,12670,12670,12670,0
|
|
20250625,163200,15477190035,12670,12670,12670,12670,0
|
|
20250625,163100,15477190035,12670,12670,12670,12670,0
|
|
20250625,163000,15477190035,12670,12670,12670,12670,0
|
|
20250625,162900,15477190035,12670,12670,12670,12670,0
|
|
20250625,162800,15477190035,12670,12670,12670,12670,0
|
|
20250625,162700,15477190035,12670,12670,12670,12670,0
|
|
20250625,162600,15477190035,12670,12670,12670,12670,0
|
|
20250625,162500,15477190035,12670,12670,12670,12670,0
|
|
20250625,162400,15477190035,12670,12670,12670,12670,0
|
|
20250625,162300,15477190035,12670,12670,12670,12670,0
|
|
20250625,162200,15477190035,12670,12670,12670,12670,0
|
|
20250625,162100,15477190035,12670,12670,12670,12670,0
|
|
20250625,162000,15477190035,12670,12670,12670,12670,0
|
|
20250625,161900,15477190035,12670,12670,12670,12670,0
|
|
20250625,161800,15477190035,12670,12670,12670,12670,0
|
|
20250625,161700,15477190035,12670,12670,12670,12670,0
|
|
20250625,161600,15477190035,12670,12670,12670,12670,0
|
|
20250625,161500,15477190035,12670,12670,12670,12670,0
|
|
20250625,161400,15477190035,12670,12670,12670,12670,0
|
|
20250625,161300,15477190035,12670,12670,12670,12670,0
|
|
20250625,161200,15477190035,12670,12670,12670,12670,0
|
|
20250625,161100,15477190035,12670,12670,12670,12670,0
|
|
20250625,161000,15477190035,12670,12670,12670,12670,0
|
|
20250625,160900,15477190035,12670,12670,12670,12670,0
|
|
20250625,160800,15477190035,12670,12670,12670,12670,0
|
|
20250625,160700,15477190035,12670,12670,12670,12670,20663
|
|
20250625,160600,15477190035,12670,12670,12670,12670,0
|
|
20250625,160500,15477190035,12670,12670,12670,12670,0
|
|
20250625,160400,15477190035,12670,12670,12670,12670,0
|
|
20250625,160300,15477190035,12670,12670,12670,12670,0
|
|
20250625,160200,15477190035,12670,12670,12670,12670,0
|
|
20250625,160100,15477190035,12670,12670,12670,12670,0
|
|
20250625,160000,15477190035,12670,12670,12670,12670,0
|
|
20250625,155900,15477190035,12670,12670,12670,12670,0
|
|
20250625,155800,15477190035,12670,12670,12670,12670,0
|
|
20250625,155700,15477190035,12670,12670,12670,12670,0
|
|
20250625,155600,15477190035,12670,12670,12670,12670,0
|
|
20250625,155500,15477190035,12670,12670,12670,12670,0
|
|
20250625,155400,15477190035,12670,12670,12670,12670,0
|
|
20250625,155300,15477190035,12670,12670,12670,12670,0
|
|
20250625,155200,15477190035,12670,12670,12670,12670,0
|
|
20250625,155100,15477190035,12670,12670,12670,12670,0
|
|
20250625,155000,15477190035,12670,12670,12670,12670,0
|
|
20250625,154900,15477190035,12670,12670,12670,12670,0
|
|
20250625,154800,15477190035,12670,12670,12670,12670,0
|
|
20250625,154700,15477190035,12670,12670,12670,12670,0
|
|
20250625,154600,15477190035,12670,12670,12670,12670,0
|
|
20250625,154500,15477190035,12670,12670,12670,12670,0
|
|
20250625,154400,15477190035,12670,12670,12670,12670,0
|
|
20250625,154300,15477190035,12670,12670,12670,12670,0
|
|
20250625,154200,15477190035,12670,12670,12670,12670,0
|
|
20250625,154100,15477190035,12670,12670,12670,12670,0
|
|
20250625,154000,15477190035,12670,12670,12670,12670,0
|
|
20250625,153900,15477190035,12670,12670,12670,12670,0
|
|
20250625,153800,15477190035,12670,12670,12670,12670,0
|
|
20250625,153700,15477190035,12670,12670,12670,12670,20663
|
|
20250625,153600,15477190035,12670,12670,12670,12670,0
|
|
20250625,153500,15477190035,12670,12670,12670,12670,0
|
|
20250625,153400,15477190035,12670,12670,12670,12670,0
|
|
20250625,153300,15477190035,12670,12670,12670,12670,0
|
|
20250625,153200,15477190035,12670,12670,12670,12670,0
|
|
20250625,153100,15477190035,12670,12670,12670,12670,0
|
|
20250625,153000,15477190035,12670,12670,12670,12670,20663
|
|
20250625,152900,15215389825,12660,12660,12660,12660,0
|
|
20250625,152800,15215389825,12660,12660,12660,12660,0
|
|
20250625,152700,15215389825,12660,12660,12660,12660,0
|
|
20250625,152600,15215389825,12660,12660,12660,12660,0
|
|
20250625,152500,15215389825,12660,12660,12660,12660,0
|
|
20250625,152400,15215389825,12660,12660,12660,12660,0
|
|
20250625,152300,15215389825,12660,12660,12660,12660,0
|
|
20250625,152200,15215389825,12660,12660,12660,12660,0
|
|
20250625,152100,15215389825,12660,12660,12660,12660,0
|
|
20250625,152000,15215389825,12660,12660,12660,12660,0
|
|
20250625,151900,15215389825,12660,12650,12660,12650,621
|
|
20250625,151800,15207528980,12660,12640,12660,12640,1360
|
|
20250625,151700,15190324840,12650,12640,12650,12640,700
|
|
20250625,151600,15181472010,12650,12650,12660,12650,1919
|
|
20250625,151500,15157194810,12650,12660,12660,12650,1659
|
|
20250625,151400,15136206530,12660,12660,12660,12650,1350
|
|
20250625,151300,15119126670,12650,12640,12660,12640,1242
|
|
20250625,151200,15103413030,12650,12650,12660,12640,2080
|
|
20250625,151100,15077103360,12660,12630,12660,12630,6869
|
|
20250625,151000,14990311560,12620,12630,12630,12620,267
|
|
20250625,150900,14986940070,12625,12640,12640,12625,447
|
|
20250625,150800,14981294150,12640,12630,12640,12610,2753
|
|
20250625,150700,14946537620,12620,12640,12640,12610,668
|
|
20250625,150600,14938102290,12630,12630,12630,12610,544
|
|
20250625,150500,14931234910,12620,12600,12630,12600,916
|
|
20250625,150400,14919674670,12610,12620,12630,12610,2662
|
|
20250625,150300,14886103430,12620,12620,12630,12610,327
|
|
20250625,150200,14881976730,12620,12630,12630,12620,240
|
|
20250625,150100,14878947850,12620,12630,12630,12620,323
|
|
20250625,150000,14874871430,12620,12630,12630,12620,305
|
|
20250625,145900,14871022070,12600,12620,12630,12600,3040
|
|
20250625,145800,14832679730,12630,12630,12630,12620,429
|
|
20250625,145700,14827261910,12640,12640,12640,12630,562
|
|
20250625,145600,14820160330,12640,12640,12650,12640,3464
|
|
20250625,145500,14776345650,12640,12650,12650,12640,954
|
|
20250625,145400,14764286120,12640,12650,12650,12640,1444
|
|
20250625,145300,14746033940,12640,12640,12650,12640,160
|
|
20250625,145200,14744011140,12640,12640,12650,12620,2126
|
|
20250625,145100,14717147080,12630,12640,12640,12630,4773
|
|
20250625,145000,14656854330,12630,12630,12640,12620,630
|
|
20250625,144900,14648901070,12610,12645,12650,12610,3719
|
|
20250625,144800,14601915270,12650,12650,12650,12640,1001
|
|
20250625,144700,14589252670,12650,12660,12670,12650,1371
|
|
20250625,144600,14571888880,12660,12660,12670,12650,372
|
|
20250625,144500,14567178840,12650,12670,12670,12650,623
|
|
20250625,144400,14559288190,12680,12680,12690,12660,1775
|
|
20250625,144300,14536792710,12680,12680,12690,12670,2046
|
|
20250625,144200,14510849550,12680,12690,12690,12680,276
|
|
20250625,144100,14507348350,12690,12690,12700,12680,2434
|
|
20250625,144000,14476460940,12690,12700,12700,12680,1842
|
|
20250625,143900,14453076200,12710,12700,12710,12700,755
|
|
20250625,143800,14443485840,12710,12710,12710,12700,836
|
|
20250625,143700,14432862040,12710,12700,12710,12690,3569
|
|
20250625,143600,14387539620,12700,12700,12700,12690,3581
|
|
20250625,143500,14342083760,12700,12670,12700,12660,3997
|
|
20250625,143400,14291358210,12650,12670,12680,12650,4546
|
|
20250625,143300,14233790300,12650,12650,12670,12650,1518
|
|
20250625,143200,14214570425,12660,12660,12670,12650,3220
|
|
20250625,143100,14173819270,12660,12650,12670,12650,861
|
|
20250625,143000,14162914320,12660,12630,12660,12630,2750
|
|
20250625,142900,14128140810,12630,12620,12650,12580,12768
|
|
20250625,142800,13966985510,12620,12610,12620,12610,2098
|
|
20250625,142700,13940514380,12610,12620,12620,12610,2451
|
|
20250625,142600,13909594500,12600,12620,12620,12600,12
|
|
20250625,142500,13909443280,12610,12610,12610,12605,1541
|
|
20250625,142400,13890013735,12610,12620,12620,12610,1162
|
|
20250625,142300,13875356275,12620,12610,12620,12610,862
|
|
20250625,142200,13864482655,12610,12610,12630,12610,968
|
|
20250625,142100,13852264795,12620,12620,12630,12610,665
|
|
20250625,142000,13843872635,12620,12620,12620,12600,865
|
|
20250625,141900,13832964365,12610,12600,12610,12600,198
|
|
20250625,141800,13830467855,12600,12600,12600,12600,14
|
|
20250625,141700,13830291455,12600,12610,12610,12600,293
|
|
20250625,141600,13826597485,12620,12610,12620,12610,200
|
|
20250625,141500,13824074715,12610,12600,12610,12600,1577
|
|
20250625,141400,13804200775,12600,12590,12610,12590,757
|
|
20250625,141300,13794662625,12590,12600,12600,12590,187
|
|
20250625,141200,13792306435,12590,12600,12610,12590,1172
|
|
20250625,141100,13777538945,12610,12610,12610,12600,647
|
|
20250625,141000,13769380360,12610,12600,12620,12600,55
|
|
20250625,140900,13768687250,12600,12610,12615,12600,582
|
|
20250625,140800,13761348295,12600,12610,12610,12600,32
|
|
20250625,140700,13760945085,12600,12620,12630,12600,1444
|
|
20250625,140600,13742740065,12620,12600,12620,12600,1004
|
|
20250625,140500,13730079615,12600,12610,12610,12600,219
|
|
20250625,140400,13727318505,12590,12595,12600,12590,45
|
|
20250625,140300,13726751740,12600,12590,12610,12590,1463
|
|
20250625,140200,13708315230,12600,12580,12600,12580,525
|
|
20250625,140100,13701704340,12590,12585,12590,12580,310
|
|
20250625,140000,13697802820,12590,12590,12590,12580,2774
|
|
20250625,135900,13662878570,12600,12580,12600,12580,335
|
|
20250625,135800,13658661280,12580,12580,12590,12580,199
|
|
20250625,135700,13656156050,12580,12600,12600,12580,1896
|
|
20250625,135600,13632285120,12590,12590,12600,12590,95
|
|
20250625,135500,13631089060,12590,12590,12600,12590,211
|
|
20250625,135400,13628430870,12590,12600,12600,12590,1245
|
|
20250625,135300,13612749850,12590,12600,12600,12590,1915
|
|
20250625,135200,13588625080,12590,12580,12590,12580,622
|
|
20250625,135100,13580796920,12570,12570,12580,12570,308
|
|
20250625,135000,13576923990,12580,12585,12590,12580,1187
|
|
20250625,134900,13561990985,12580,12580,12590,12570,333
|
|
20250625,134800,13557802335,12580,12580,12590,12580,892
|
|
20250625,134700,13546580025,12570,12600,12600,12570,1077
|
|
20250625,134600,13533041125,12600,12570,12600,12570,4860
|
|
20250625,134500,13471934755,12570,12560,12570,12550,460
|
|
20250625,134400,13466156975,12570,12560,12570,12550,1605
|
|
20250625,134300,13445985875,12560,12570,12570,12540,567
|
|
20250625,134200,13438868985,12560,12570,12570,12560,1492
|
|
20250625,134100,13420114605,12570,12580,12580,12570,1090
|
|
20250625,134000,13406408585,12590,12580,12590,12580,971
|
|
20250625,133900,13394183855,12580,12590,12590,12580,164
|
|
20250625,133800,13392119505,12580,12580,12580,12570,2184
|
|
20250625,133700,13364644895,12580,12570,12580,12570,527
|
|
20250625,133600,13358019515,12570,12580,12580,12570,209
|
|
20250625,133500,13355390525,12570,12590,12590,12570,1160
|
|
20250625,133400,13340797545,12580,12590,12590,12580,274
|
|
20250625,133300,13337349065,12590,12600,12600,12570,1465
|
|
20250625,133200,13318916605,12610,12590,12610,12590,1291
|
|
20250625,133100,13302652095,12580,12580,12590,12580,771
|
|
20250625,133000,13292951005,12580,12580,12610,12580,317
|
|
20250625,132900,13288959295,12590,12580,12590,12580,224
|
|
20250625,132800,13286139515,12590,12610,12610,12590,961
|
|
20250625,132700,13274033995,12610,12600,12610,12600,132
|
|
20250625,132600,13272370410,12590,12620,12620,12590,33
|
|
20250625,132500,13271954790,12620,12580,12620,12580,698
|
|
20250625,132400,13263162010,12580,12580,12590,12570,184
|
|
20250625,132300,13260847260,12570,12590,12590,12570,468
|
|
20250625,132200,13254959110,12580,12580,12590,12580,163
|
|
20250625,132100,13252908350,12580,12560,12580,12560,734
|
|
20250625,132000,13243675660,12560,12560,12570,12540,2626
|
|
20250625,131900,13210692470,12540,12570,12570,12540,1691
|
|
20250625,131800,13189474620,12550,12550,12550,12550,150
|
|
20250625,131700,13187592120,12550,12580,12590,12550,1339
|
|
20250625,131600,13170759660,12580,12580,12580,12570,1942
|
|
20250625,131500,13146347080,12580,12620,12620,12570,1231
|
|
20250625,131400,13130843770,12590,12610,12620,12590,26973
|
|
20250625,131300,12790727320,12610,12610,12620,12610,570
|
|
20250625,131200,12783537975,12620,12620,12630,12610,2662
|
|
20250625,131100,12749954195,12630,12620,12630,12610,1101
|
|
20250625,131000,12736059485,12610,12610,12620,12610,222
|
|
20250625,130900,12733259855,12630,12630,12630,12610,1142
|
|
20250625,130800,12718849100,12620,12620,12630,12610,2176
|
|
20250625,130700,12691387100,12630,12630,12640,12620,1471
|
|
20250625,130600,12672809220,12610,12620,12630,12600,1169
|
|
20250625,130500,12658063540,12630,12640,12640,12620,186
|
|
20250625,130400,12655713910,12620,12640,12640,12620,496
|
|
20250625,130300,12649449120,12640,12645,12650,12640,363
|
|
20250625,130200,12644860725,12650,12660,12660,12650,967
|
|
20250625,130100,12632623555,12660,12660,12670,12660,1080
|
|
20250625,130000,12618948545,12660,12640,12670,12590,2713
|
|
20250625,125900,12584657165,12640,12640,12650,12640,149
|
|
20250625,125800,12582772835,12640,12650,12650,12630,358
|
|
20250625,125700,12578247635,12640,12650,12660,12630,1333
|
|
20250625,125600,12561383665,12660,12650,12660,12650,1148
|
|
20250625,125500,12546850425,12650,12660,12660,12650,426
|
|
20250625,125400,12541458155,12660,12630,12660,12630,955
|
|
20250625,125300,12529378975,12630,12630,12650,12630,922
|
|
20250625,125200,12517720015,12650,12650,12650,12620,747
|
|
20250625,125100,12508278235,12640,12610,12650,12610,2282
|
|
20250625,125000,12479440325,12620,12600,12620,12590,8919
|
|
20250625,124900,12367001445,12600,12590,12600,12590,291
|
|
20250625,124800,12363337675,12590,12590,12600,12590,296
|
|
20250625,124700,12359611025,12590,12580,12590,12580,428
|
|
20250625,124600,12354222645,12590,12580,12600,12580,468
|
|
20250625,124500,12348330465,12570,12580,12580,12570,313
|
|
20250625,124400,12344393085,12580,12590,12590,12580,402
|
|
20250625,124300,12339332105,12600,12590,12600,12580,891
|
|
20250625,124200,12328113925,12590,12590,12590,12590,513
|
|
20250625,124100,12321655255,12590,12590,12600,12580,233
|
|
20250625,124000,12318720415,12550,12590,12600,12550,5190
|
|
20250625,123900,12253465935,12590,12580,12600,12580,528
|
|
20250625,123800,12246818505,12580,12580,12590,12580,411
|
|
20250625,123700,12241648115,12590,12580,12590,12580,294
|
|
20250625,123600,12237948755,12580,12570,12590,12570,704
|
|
20250625,123500,12229092215,12550,12560,12570,12550,866
|
|
20250625,123400,12218215615,12550,12560,12560,12550,735
|
|
20250625,123300,12208984265,12560,12565,12570,12560,674
|
|
20250625,123200,12200514665,12570,12550,12570,12550,1058
|
|
20250625,123100,12187228105,12550,12550,12580,12550,19
|
|
20250625,123000,12186989625,12570,12560,12570,12550,2392
|
|
20250625,122900,12156949615,12550,12550,12560,12550,212
|
|
20250625,122800,12154288465,12550,12580,12580,12550,619
|
|
20250625,122700,12146518155,12560,12580,12580,12550,1009
|
|
20250625,122600,12133843115,12570,12590,12590,12570,436
|
|
20250625,122500,12128358225,12590,12570,12590,12570,358
|
|
20250625,122400,12123853935,12580,12570,12580,12570,67
|
|
20250625,122300,12123011675,12570,12580,12580,12570,177
|
|
20250625,122200,12120785405,12580,12580,12580,12570,1065
|
|
20250625,122100,12107388495,12580,12570,12580,12570,161
|
|
20250625,122000,12105363525,12570,12590,12600,12570,523
|
|
20250625,121900,12098780635,12590,12570,12590,12560,962
|
|
20250625,121800,12086686305,12560,12550,12570,12545,585
|
|
20250625,121700,12079344235,12550,12560,12560,12550,292
|
|
20250625,121600,12075677885,12530,12550,12560,12530,1368
|
|
20250625,121500,12058529085,12530,12550,12550,12530,891
|
|
20250625,121400,12047355085,12540,12540,12560,12540,841
|
|
20250625,121300,12036793935,12540,12540,12540,12540,18
|
|
20250625,121200,12036568215,12540,12550,12550,12540,203
|
|
20250625,121100,12034020725,12550,12530,12550,12530,1102
|
|
20250625,121000,12020207155,12530,12540,12550,12530,1428
|
|
20250625,120900,12002302575,12550,12550,12550,12540,161
|
|
20250625,120800,12000282125,12550,12560,12560,12540,523
|
|
20250625,120700,11993716485,12550,12540,12550,12530,587
|
|
20250625,120600,11986352375,12540,12560,12560,12530,2531
|
|
20250625,120500,11954599155,12560,12570,12570,12560,2765
|
|
20250625,120400,11919869175,12570,12560,12580,12560,342
|
|
20250625,120300,11915572145,12580,12570,12580,12560,178
|
|
20250625,120200,11913334225,12570,12580,12590,12560,4192
|
|
20250625,120100,11860594305,12580,12600,12600,12570,325
|
|
20250625,120000,11856504945,12580,12590,12600,12580,1528
|
|
20250625,115900,11837280555,12590,12580,12600,12580,1195
|
|
20250625,115800,11822237275,12590,12600,12600,12590,807
|
|
20250625,115700,11812069865,12600,12610,12610,12590,326
|
|
20250625,115600,11807962335,12590,12600,12600,12580,938
|
|
20250625,115500,11796155345,12580,12580,12600,12570,373
|
|
20250625,115400,11791462255,12580,12600,12600,12580,337
|
|
20250625,115300,11787216735,12600,12600,12600,12570,2652
|
|
20250625,115200,11753847155,12600,12590,12600,12590,388
|
|
20250625,115100,11748958855,12600,12600,12600,12590,317
|
|
20250625,115000,11744964705,12610,12630,12630,12600,440
|
|
20250625,114900,11739415885,12620,12610,12620,12600,431
|
|
20250625,114800,11733984525,12600,12600,12610,12600,564
|
|
20250625,114700,11726877975,12600,12600,12620,12590,1112
|
|
20250625,114600,11712869405,12590,12590,12600,12590,295
|
|
20250625,114500,11709154545,12600,12590,12600,12590,666
|
|
20250625,114400,11700763065,12600,12600,12610,12590,959
|
|
20250625,114300,11688685715,12600,12610,12610,12600,819
|
|
20250625,114200,11678360195,12610,12600,12610,12600,356
|
|
20250625,114100,11673873465,12600,12600,12610,12590,1242
|
|
20250625,114000,11658224375,12600,12600,12620,12590,648
|
|
20250625,113900,11650058065,12600,12600,12610,12590,1077
|
|
20250625,113800,11636497375,12600,12600,12620,12600,506
|
|
20250625,113700,11630117855,12600,12600,12620,12600,1664
|
|
20250625,113600,11609130585,12600,12610,12610,12600,823
|
|
20250625,113500,11598759475,12600,12610,12610,12590,8021
|
|
20250625,113400,11497758965,12610,12600,12610,12600,2175
|
|
20250625,113300,11470352185,12610,12620,12620,12590,5928
|
|
20250625,113200,11395662855,12620,12630,12630,12620,1539
|
|
20250625,113100,11376237745,12630,12630,12630,12620,293
|
|
20250625,113000,11372537355,12650,12650,12660,12620,419
|
|
20250625,112900,11367242475,12640,12660,12670,12640,5716
|
|
20250625,112800,11294935845,12660,12670,12680,12650,306
|
|
20250625,112700,11291059525,12660,12660,12660,12650,207
|
|
20250625,112600,11288439025,12650,12670,12670,12640,1038
|
|
20250625,112500,11275308725,12650,12660,12670,12650,1239
|
|
20250625,112400,11259622545,12650,12680,12680,12650,166
|
|
20250625,112300,11257518895,12680,12670,12690,12650,1764
|
|
20250625,112200,11235183865,12670,12690,12710,12670,1868
|
|
20250625,112100,11211483375,12670,12660,12690,12660,202
|
|
20250625,112000,11208925565,12660,12700,12700,12660,2024
|
|
20250625,111900,11183277375,12690,12710,12710,12690,1286
|
|
20250625,111800,11166950485,12710,12720,12730,12710,529
|
|
20250625,111700,11160223015,12720,12720,12730,12720,1270
|
|
20250625,111600,11144061085,12710,12720,12720,12710,762
|
|
20250625,111500,11134369015,12710,12720,12720,12710,1698
|
|
20250625,111400,11112772325,12710,12700,12720,12690,16059
|
|
20250625,111300,10908823775,12700,12690,12710,12690,2249
|
|
20250625,111200,10880261675,12690,12710,12710,12690,1438
|
|
20250625,111100,10861989400,12710,12720,12720,12700,373
|
|
20250625,111000,10857248100,12720,12690,12720,12690,1740
|
|
20250625,110900,10835144060,12700,12700,12710,12700,1263
|
|
20250625,110800,10819103670,12690,12690,12700,12680,1295
|
|
20250625,110700,10802673400,12690,12680,12690,12670,757
|
|
20250625,110600,10793075720,12680,12690,12690,12680,1603
|
|
20250625,110500,10772737410,12690,12710,12710,12690,223
|
|
20250625,110400,10769904930,12700,12690,12710,12680,1359
|
|
20250625,110300,10752643700,12690,12690,12690,12660,718
|
|
20250625,110200,10743533225,12680,12650,12690,12650,518
|
|
20250625,110100,10736967265,12650,12690,12690,12650,357
|
|
20250625,110000,10732445935,12690,12700,12700,12670,666
|
|
20250625,105900,10723993795,12700,12710,12710,12700,572
|
|
20250625,105800,10716728535,12700,12660,12700,12640,7151
|
|
20250625,105700,10626075895,12650,12640,12660,12640,3333
|
|
20250625,105600,10583917725,12640,12650,12650,12640,3407
|
|
20250625,105500,10540845585,12640,12640,12650,12640,8297
|
|
20250625,105400,10435957935,12640,12650,12650,12640,1662
|
|
20250625,105300,10414938615,12650,12680,12680,12650,1896
|
|
20250625,105200,10390930275,12680,12680,12680,12640,3370
|
|
20250625,105100,10348299915,12680,12670,12690,12650,3651
|
|
20250625,105000,10302033505,12660,12650,12670,12610,7125
|
|
20250625,104900,10212040830,12640,12670,12680,12640,2041
|
|
20250625,104800,10186194930,12680,12670,12700,12660,2733
|
|
20250625,104700,10151565500,12710,12680,12710,12660,1137
|
|
20250625,104600,10137137670,12690,12690,12700,12660,1732
|
|
20250625,104500,10115167220,12710,12710,12720,12680,2590
|
|
20250625,104400,10082273970,12710,12710,12730,12710,3141
|
|
20250625,104300,10042322490,12710,12700,12710,12690,945
|
|
20250625,104200,10030314450,12700,12695,12700,12690,754
|
|
20250625,104100,10020739210,12690,12670,12700,12670,2356
|
|
20250625,104000,9990850680,12670,12670,12690,12670,1603
|
|
20250625,103900,9970535990,12700,12700,12700,12670,1822
|
|
20250625,103800,9947411810,12700,12710,12720,12700,2035
|
|
20250625,103700,9921543750,12710,12680,12710,12680,5317
|
|
20250625,103600,9854049840,12680,12650,12700,12650,5476
|
|
20250625,103500,9784711300,12650,12630,12660,12620,3526
|
|
20250625,103400,9740136865,12660,12610,12670,12610,3788
|
|
20250625,103300,9692215055,12610,12590,12620,12590,2607
|
|
20250625,103200,9659360735,12590,12620,12620,12580,3408
|
|
20250625,103100,9616431195,12610,12640,12640,12610,895
|
|
20250625,103000,9605136305,12610,12620,12650,12600,3304
|
|
20250625,102900,9563434355,12620,12630,12640,12600,2831
|
|
20250625,102800,9527709185,12630,12640,12660,12630,4849
|
|
20250625,102700,9466392145,12640,12640,12660,12630,3339
|
|
20250625,102600,9424153715,12650,12640,12650,12640,2092
|
|
20250625,102500,9397696665,12660,12620,12660,12620,2174
|
|
20250625,102400,9370229485,12650,12600,12650,12590,33916
|
|
20250625,102300,8942245315,12600,12600,12620,12600,999
|
|
20250625,102200,8929648955,12600,12580,12610,12580,192
|
|
20250625,102100,8927230065,12580,12610,12610,12580,2334
|
|
20250625,102000,8897819665,12600,12600,12610,12590,1858
|
|
20250625,101900,8874399375,12590,12580,12610,12580,1019
|
|
20250625,101800,8861566195,12580,12600,12610,12580,4540
|
|
20250625,101700,8804381235,12610,12610,12620,12590,6440
|
|
20250625,101600,8723239335,12600,12640,12650,12600,4517
|
|
20250625,101500,8666293035,12640,12680,12680,12600,4132
|
|
20250625,101400,8614095265,12680,12620,12680,12610,6203
|
|
20250625,101300,8535701835,12620,12610,12640,12600,932
|
|
20250625,101200,8523941375,12620,12620,12640,12600,7392
|
|
20250625,101100,8430666065,12610,12650,12650,12610,2255
|
|
20250625,101000,8402205615,12660,12630,12660,12620,1455
|
|
20250625,100900,8383823475,12630,12650,12670,12630,6420
|
|
20250625,100800,8302652685,12650,12650,12670,12650,3432
|
|
20250625,100700,8259224115,12670,12680,12690,12650,8143
|
|
20250625,100600,8156110235,12680,12680,12690,12670,2050
|
|
20250625,100500,8130113855,12680,12710,12720,12670,9952
|
|
20250625,100400,8003807575,12710,12700,12710,12680,2358
|
|
20250625,100300,7973855415,12700,12680,12700,12680,1775
|
|
20250625,100200,7951324905,12690,12670,12700,12670,6279
|
|
20250625,100100,7871664585,12680,12640,12680,12640,4447
|
|
20250625,100000,7815380595,12650,12650,12650,12630,2570
|
|
20250625,095900,7782898945,12650,12610,12650,12610,4878
|
|
20250625,095800,7721307555,12610,12590,12610,12590,5321
|
|
20250625,095700,7654256015,12600,12590,12600,12590,848
|
|
20250625,095600,7643578725,12590,12570,12590,12570,894
|
|
20250625,095500,7632331315,12570,12570,12580,12560,498
|
|
20250625,095400,7626072345,12580,12550,12580,12540,591
|
|
20250625,095300,7618650615,12550,12570,12580,12530,2696
|
|
20250625,095200,7584799135,12570,12595,12600,12560,3279
|
|
20250625,095100,7543576980,12590,12580,12590,12570,4458
|
|
20250625,095000,7487473635,12580,12580,12580,12560,1257
|
|
20250625,094900,7471667635,12580,12570,12590,12560,8250
|
|
20250625,094800,7367944665,12570,12575,12590,12500,7784
|
|
20250625,094700,7270231185,12570,12550,12580,12550,1236
|
|
20250625,094600,7254703365,12550,12520,12570,12510,3124
|
|
20250625,094500,7215507525,12520,12520,12540,12510,1464
|
|
20250625,094400,7197164135,12510,12520,12530,12510,1159
|
|
20250625,094300,7182653545,12530,12520,12530,12500,807
|
|
20250625,094200,7172557895,12520,12480,12520,12480,5688
|
|
20250625,094100,7101521595,12480,12470,12490,12450,5544
|
|
20250625,094000,7032429955,12470,12540,12560,12450,29698
|
|
20250625,093900,6661975840,12550,12550,12570,12540,1843
|
|
20250625,093800,6638846790,12540,12570,12580,12540,5685
|
|
20250625,093700,6567509190,12580,12570,12590,12550,6555
|
|
20250625,093600,6485083800,12590,12580,12590,12540,5272
|
|
20250625,093500,6418881420,12590,12490,12590,12490,11292
|
|
20250625,093400,6277122100,12490,12480,12500,12470,2230
|
|
20250625,093300,6249288330,12470,12470,12480,12460,2467
|
|
20250625,093200,6218531720,12480,12420,12500,12410,19802
|
|
20250625,093100,5971875880,12410,12440,12450,12410,5862
|
|
20250625,093000,5899051120,12450,12510,12510,12450,14785
|
|
20250625,092900,5714605750,12510,12550,12550,12500,24823
|
|
20250625,092800,5403721530,12550,12580,12610,12540,21039
|
|
20250625,092700,5139125010,12590,12580,12590,12560,10640
|
|
20250625,092600,5005273550,12580,12550,12580,12500,17285
|
|
20250625,092500,4788618650,12530,12560,12580,12520,11699
|
|
20250625,092400,4641813110,12570,12560,12590,12560,3672
|
|
20250625,092300,4595645130,12560,12560,12590,12500,13308
|
|
20250625,092200,4428638210,12560,12580,12580,12540,6215
|
|
20250625,092100,4350548765,12570,12500,12570,12490,8727
|
|
20250625,092000,4241071165,12500,12460,12510,12450,6637
|
|
20250625,091900,4158179655,12450,12430,12470,12430,2944
|
|
20250625,091800,4121545365,12430,12410,12440,12380,11666
|
|
20250625,091700,3976774955,12410,12460,12470,12410,9138
|
|
20250625,091600,3863077635,12460,12460,12510,12430,19731
|
|
20250625,091500,3617005385,12460,12410,12470,12390,5792
|
|
20250625,091400,3545045675,12380,12370,12420,12370,9826
|
|
20250625,091300,3423290965,12360,12330,12375,12330,6097
|
|
20250625,091200,3348027030,12330,12340,12350,12310,14843
|
|
20250625,091100,3164987930,12340,12330,12370,12310,7590
|
|
20250625,091000,3071293275,12330,12380,12380,12310,12537
|
|
20250625,090900,2916531215,12380,12460,12460,12370,20344
|
|
20250625,090800,2663954820,12480,12480,12500,12470,12799
|
|
20250625,090700,2504149730,12470,12550,12560,12470,13277
|
|
20250625,090600,2337968370,12550,12620,12640,12510,22027
|
|
20250625,090500,2061019040,12640,12720,12730,12610,29465
|
|
20250625,090400,1687651390,12720,12780,12790,12710,17335
|
|
20250625,090300,1466641440,12770,12730,12790,12710,14658
|
|
20250625,090200,1279675040,12730,12760,12780,12730,10102
|
|
20250625,090100,1150879800,12760,12730,12780,12660,20258
|
|
20250625,090000,893701810,12720,12840,12840,12660,69926
|