569 lines
30 KiB
CSV
569 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,182600,5674040250,53900,53900,53900,53900,2622
|
|
20250625,182500,5674040250,53900,53900,53900,53900,0
|
|
20250625,182400,5674040250,53900,53900,53900,53900,0
|
|
20250625,182300,5674040250,53900,53900,53900,53900,0
|
|
20250625,182200,5674040250,53900,53900,53900,53900,0
|
|
20250625,182100,5674040250,53900,53900,53900,53900,0
|
|
20250625,182000,5674040250,53900,53900,53900,53900,0
|
|
20250625,181900,5674040250,53900,53900,53900,53900,0
|
|
20250625,181800,5674040250,53900,53900,53900,53900,0
|
|
20250625,181700,5674040250,53900,53900,53900,53900,0
|
|
20250625,181600,5674040250,53900,53900,53900,53900,0
|
|
20250625,181500,5674040250,53900,53900,53900,53900,0
|
|
20250625,181400,5674040250,53900,53900,53900,53900,0
|
|
20250625,181300,5674040250,53900,53900,53900,53900,0
|
|
20250625,181200,5674040250,53900,53900,53900,53900,0
|
|
20250625,181100,5674040250,53900,53900,53900,53900,0
|
|
20250625,181000,5674040250,53900,53900,53900,53900,0
|
|
20250625,180900,5674040250,53900,53900,53900,53900,0
|
|
20250625,180800,5674040250,53900,53900,53900,53900,0
|
|
20250625,180700,5674040250,53900,53900,53900,53900,0
|
|
20250625,180600,5674040250,53900,53900,53900,53900,0
|
|
20250625,180500,5674040250,53900,53900,53900,53900,0
|
|
20250625,180400,5674040250,53900,53900,53900,53900,0
|
|
20250625,180300,5674040250,53900,53900,53900,53900,0
|
|
20250625,180200,5674040250,53900,53900,53900,53900,0
|
|
20250625,180100,5674040250,53900,53900,53900,53900,0
|
|
20250625,180000,5674040250,53900,53900,53900,53900,0
|
|
20250625,175900,5674040250,53900,53900,53900,53900,0
|
|
20250625,175800,5674040250,53900,53900,53900,53900,0
|
|
20250625,175700,5674040250,53900,53900,53900,53900,0
|
|
20250625,175600,5674040250,53900,53900,53900,53900,2622
|
|
20250625,175500,5674040250,53900,53900,53900,53900,0
|
|
20250625,175400,5674040250,53900,53900,53900,53900,0
|
|
20250625,175300,5674040250,53900,53900,53900,53900,0
|
|
20250625,175200,5674040250,53900,53900,53900,53900,0
|
|
20250625,175100,5674040250,53900,53900,53900,53900,0
|
|
20250625,175000,5674040250,53900,53900,53900,53900,0
|
|
20250625,174900,5674040250,53900,53900,53900,53900,0
|
|
20250625,174800,5674040250,53900,53900,53900,53900,0
|
|
20250625,174700,5674040250,53900,53900,53900,53900,0
|
|
20250625,174600,5674040250,53900,53900,53900,53900,0
|
|
20250625,174500,5674040250,53900,53900,53900,53900,0
|
|
20250625,174400,5674040250,53900,53900,53900,53900,0
|
|
20250625,174300,5674040250,53900,53900,53900,53900,0
|
|
20250625,174200,5674040250,53900,53900,53900,53900,0
|
|
20250625,174100,5674040250,53900,53900,53900,53900,0
|
|
20250625,174000,5674040250,53900,53900,53900,53900,0
|
|
20250625,173900,5674040250,53900,53900,53900,53900,0
|
|
20250625,173800,5674040250,53900,53900,53900,53900,0
|
|
20250625,173700,5674040250,53900,53900,53900,53900,0
|
|
20250625,173600,5674040250,53900,53900,53900,53900,0
|
|
20250625,173500,5674040250,53900,53900,53900,53900,0
|
|
20250625,173400,5674040250,53900,53900,53900,53900,0
|
|
20250625,173300,5674040250,53900,53900,53900,53900,0
|
|
20250625,173200,5674040250,53900,53900,53900,53900,0
|
|
20250625,173100,5674040250,53900,53900,53900,53900,0
|
|
20250625,173000,5674040250,53900,53900,53900,53900,0
|
|
20250625,172900,5674040250,53900,53900,53900,53900,0
|
|
20250625,172800,5674040250,53900,53900,53900,53900,0
|
|
20250625,172700,5674040250,53900,53900,53900,53900,0
|
|
20250625,172600,5674040250,53900,53900,53900,53900,2622
|
|
20250625,172500,5674040250,53900,53900,53900,53900,0
|
|
20250625,172400,5674040250,53900,53900,53900,53900,0
|
|
20250625,172300,5674040250,53900,53900,53900,53900,0
|
|
20250625,172200,5674040250,53900,53900,53900,53900,0
|
|
20250625,172100,5674040250,53900,53900,53900,53900,0
|
|
20250625,172000,5674040250,53900,53900,53900,53900,0
|
|
20250625,171900,5674040250,53900,53900,53900,53900,0
|
|
20250625,171800,5674040250,53900,53900,53900,53900,0
|
|
20250625,171700,5674040250,53900,53900,53900,53900,0
|
|
20250625,171600,5674040250,53900,53900,53900,53900,0
|
|
20250625,171500,5674040250,53900,53900,53900,53900,0
|
|
20250625,171400,5674040250,53900,53900,53900,53900,0
|
|
20250625,171300,5674040250,53900,53900,53900,53900,0
|
|
20250625,171200,5674040250,53900,53900,53900,53900,0
|
|
20250625,171100,5674040250,53900,53900,53900,53900,0
|
|
20250625,171000,5674040250,53900,53900,53900,53900,0
|
|
20250625,170900,5674040250,53900,53900,53900,53900,0
|
|
20250625,170800,5674040250,53900,53900,53900,53900,0
|
|
20250625,170700,5674040250,53900,53900,53900,53900,0
|
|
20250625,170600,5674040250,53900,53900,53900,53900,0
|
|
20250625,170500,5674040250,53900,53900,53900,53900,0
|
|
20250625,170400,5674040250,53900,53900,53900,53900,0
|
|
20250625,170300,5674040250,53900,53900,53900,53900,0
|
|
20250625,170200,5674040250,53900,53900,53900,53900,0
|
|
20250625,170100,5674040250,53900,53900,53900,53900,0
|
|
20250625,170000,5674040250,53900,53900,53900,53900,0
|
|
20250625,165900,5674040250,53900,53900,53900,53900,0
|
|
20250625,165800,5674040250,53900,53900,53900,53900,0
|
|
20250625,165700,5674040250,53900,53900,53900,53900,0
|
|
20250625,165600,5674040250,53900,53900,53900,53900,2622
|
|
20250625,165500,5674040250,53900,53900,53900,53900,0
|
|
20250625,165400,5674040250,53900,53900,53900,53900,0
|
|
20250625,165300,5674040250,53900,53900,53900,53900,0
|
|
20250625,165200,5674040250,53900,53900,53900,53900,0
|
|
20250625,165100,5674040250,53900,53900,53900,53900,0
|
|
20250625,165000,5674040250,53900,53900,53900,53900,0
|
|
20250625,164900,5674040250,53900,53900,53900,53900,0
|
|
20250625,164800,5674040250,53900,53900,53900,53900,0
|
|
20250625,164700,5674040250,53900,53900,53900,53900,0
|
|
20250625,164600,5674040250,53900,53900,53900,53900,0
|
|
20250625,164500,5674040250,53900,53900,53900,53900,0
|
|
20250625,164400,5674040250,53900,53900,53900,53900,0
|
|
20250625,164300,5674040250,53900,53900,53900,53900,0
|
|
20250625,164200,5674040250,53900,53900,53900,53900,0
|
|
20250625,164100,5674040250,53900,53900,53900,53900,0
|
|
20250625,164000,5674040250,53900,53900,53900,53900,0
|
|
20250625,163900,5674040250,53900,53900,53900,53900,0
|
|
20250625,163800,5674040250,53900,53900,53900,53900,0
|
|
20250625,163700,5674040250,53900,53900,53900,53900,0
|
|
20250625,163600,5674040250,53900,53900,53900,53900,0
|
|
20250625,163500,5674040250,53900,53900,53900,53900,0
|
|
20250625,163400,5674040250,53900,53900,53900,53900,0
|
|
20250625,163300,5674040250,53900,53900,53900,53900,0
|
|
20250625,163200,5674040250,53900,53900,53900,53900,0
|
|
20250625,163100,5674040250,53900,53900,53900,53900,0
|
|
20250625,163000,5674040250,53900,53900,53900,53900,0
|
|
20250625,162900,5674040250,53900,53900,53900,53900,0
|
|
20250625,162800,5674040250,53900,53900,53900,53900,0
|
|
20250625,162700,5674040250,53900,53900,53900,53900,0
|
|
20250625,162600,5674040250,53900,53900,53900,53900,2622
|
|
20250625,162500,5674040250,53900,53900,53900,53900,0
|
|
20250625,162400,5674040250,53900,53900,53900,53900,0
|
|
20250625,162300,5674040250,53900,53900,53900,53900,0
|
|
20250625,162200,5674040250,53900,53900,53900,53900,0
|
|
20250625,162100,5674040250,53900,53900,53900,53900,0
|
|
20250625,162000,5674040250,53900,53900,53900,53900,0
|
|
20250625,161900,5674040250,53900,53900,53900,53900,0
|
|
20250625,161800,5674040250,53900,53900,53900,53900,0
|
|
20250625,161700,5674040250,53900,53900,53900,53900,0
|
|
20250625,161600,5674040250,53900,53900,53900,53900,0
|
|
20250625,161500,5674040250,53900,53900,53900,53900,0
|
|
20250625,161400,5674040250,53900,53900,53900,53900,0
|
|
20250625,161300,5674040250,53900,53900,53900,53900,0
|
|
20250625,161200,5674040250,53900,53900,53900,53900,0
|
|
20250625,161100,5674040250,53900,53900,53900,53900,0
|
|
20250625,161000,5674040250,53900,53900,53900,53900,0
|
|
20250625,160900,5674040250,53900,53900,53900,53900,0
|
|
20250625,160800,5674040250,53900,53900,53900,53900,0
|
|
20250625,160700,5674040250,53900,53900,53900,53900,0
|
|
20250625,160600,5674040250,53900,53900,53900,53900,0
|
|
20250625,160500,5674040250,53900,53900,53900,53900,0
|
|
20250625,160400,5674040250,53900,53900,53900,53900,0
|
|
20250625,160300,5674040250,53900,53900,53900,53900,0
|
|
20250625,160200,5674040250,53900,53900,53900,53900,0
|
|
20250625,160100,5674040250,53900,53900,53900,53900,0
|
|
20250625,160000,5674040250,53900,53900,53900,53900,0
|
|
20250625,155900,5674040250,53900,53900,53900,53900,0
|
|
20250625,155800,5674040250,53900,53900,53900,53900,0
|
|
20250625,155700,5674040250,53900,53900,53900,53900,0
|
|
20250625,155600,5674040250,53900,53900,53900,53900,2622
|
|
20250625,155500,5674040250,53900,53900,53900,53900,0
|
|
20250625,155400,5674040250,53900,53900,53900,53900,0
|
|
20250625,155300,5674040250,53900,53900,53900,53900,0
|
|
20250625,155200,5674040250,53900,53900,53900,53900,0
|
|
20250625,155100,5674040250,53900,53900,53900,53900,0
|
|
20250625,155000,5674040250,53900,53900,53900,53900,0
|
|
20250625,154900,5674040250,53900,53900,53900,53900,0
|
|
20250625,154800,5674040250,53900,53900,53900,53900,0
|
|
20250625,154700,5674040250,53900,53900,53900,53900,0
|
|
20250625,154600,5674040250,53900,53900,53900,53900,0
|
|
20250625,154500,5674040250,53900,53900,53900,53900,0
|
|
20250625,154400,5674040250,53900,53900,53900,53900,0
|
|
20250625,154300,5674040250,53900,53900,53900,53900,0
|
|
20250625,154200,5674040250,53900,53900,53900,53900,0
|
|
20250625,154100,5674040250,53900,53900,53900,53900,0
|
|
20250625,154000,5674040250,53900,53900,53900,53900,0
|
|
20250625,153900,5674040250,53900,53900,53900,53900,0
|
|
20250625,153800,5674040250,53900,53900,53900,53900,0
|
|
20250625,153700,5674040250,53900,53900,53900,53900,0
|
|
20250625,153600,5674040250,53900,53900,53900,53900,0
|
|
20250625,153500,5674040250,53900,53900,53900,53900,0
|
|
20250625,153400,5674040250,53900,53900,53900,53900,0
|
|
20250625,153300,5674040250,53900,53900,53900,53900,0
|
|
20250625,153200,5674040250,53900,53900,53900,53900,0
|
|
20250625,153100,5674040250,53900,53900,53900,53900,0
|
|
20250625,153000,5674040250,53900,53900,53900,53900,2622
|
|
20250625,152900,5532714450,53900,53900,53900,53900,0
|
|
20250625,152800,5532714450,53900,53900,53900,53900,0
|
|
20250625,152700,5532714450,53900,53900,53900,53900,0
|
|
20250625,152600,5532714450,53900,53900,53900,53900,0
|
|
20250625,152500,5532714450,53900,53900,53900,53900,0
|
|
20250625,152400,5532714450,53900,53900,53900,53900,0
|
|
20250625,152300,5532714450,53900,53900,53900,53900,0
|
|
20250625,152200,5532714450,53900,53900,53900,53900,0
|
|
20250625,152100,5532714450,53900,53900,53900,53900,0
|
|
20250625,152000,5532714450,53900,53900,53900,53900,0
|
|
20250625,151900,5532714450,53900,53900,54000,53900,513
|
|
20250625,151800,5505018250,54000,54000,54000,53900,120
|
|
20250625,151700,5498541750,54000,53900,54000,53800,286
|
|
20250625,151600,5483129550,53800,53900,53900,53800,69
|
|
20250625,151500,5479414150,53800,53900,54000,53800,227
|
|
20250625,151400,5467176150,53900,54100,54100,53900,256
|
|
20250625,151300,5453345550,54000,54100,54200,54000,160
|
|
20250625,151200,5444697250,54100,54100,54100,54000,169
|
|
20250625,151100,5435557750,54000,54100,54200,54000,253
|
|
20250625,151000,5421872650,54100,54000,54100,54000,218
|
|
20250625,150900,5410082150,54000,54100,54100,54000,138
|
|
20250625,150800,5402620750,54100,54100,54100,54000,136
|
|
20250625,150700,5395267350,53900,54100,54100,53900,772
|
|
20250625,150600,5353574250,54100,54100,54200,54000,203
|
|
20250625,150500,5342594350,54100,54000,54200,54000,198
|
|
20250625,150400,5331880050,54000,54100,54100,54000,139
|
|
20250625,150300,5324366450,54000,54100,54100,54000,41
|
|
20250625,150200,5322150950,54000,54200,54200,54000,367
|
|
20250625,150100,5302294750,54200,54100,54200,54000,202
|
|
20250625,150000,5291368950,54100,54000,54100,53900,256
|
|
20250625,145900,5277535750,54000,54000,54000,53900,290
|
|
20250625,145800,5261889050,54000,54000,54000,53950,169
|
|
20250625,145700,5252764850,54000,54000,54000,53900,227
|
|
20250625,145600,5240511000,54000,53900,54000,53900,160
|
|
20250625,145500,5231875850,53900,54000,54000,53900,106
|
|
20250625,145400,5226154450,53900,54100,54100,53900,314
|
|
20250625,145300,5209199500,54000,54200,54200,54000,475
|
|
20250625,145200,5183491600,54300,54300,54300,54100,212
|
|
20250625,145100,5171997500,54300,54100,54300,54100,197
|
|
20250625,145000,5161322200,54200,54100,54200,54100,145
|
|
20250625,144900,5153466100,54100,54100,54100,54100,45
|
|
20250625,144800,5151031600,54100,54200,54300,54100,583
|
|
20250625,144700,5119458400,54200,54100,54200,54100,78
|
|
20250625,144600,5115234400,54100,54400,54400,54100,311
|
|
20250625,144500,5098353700,54400,54300,54400,54200,204
|
|
20250625,144400,5087265000,54200,54200,54300,54200,74
|
|
20250625,144300,5083247800,54200,54200,54200,54200,309
|
|
20250625,144200,5066500000,54200,54200,54250,54200,51
|
|
20250625,144100,5063733650,54300,54200,54300,54100,186
|
|
20250625,144000,5053651950,54300,54200,54300,54200,564
|
|
20250625,143900,5023063550,54200,54200,54200,54100,272
|
|
20250625,143800,5008322550,54200,54100,54200,54100,133
|
|
20250625,143700,5001115950,54100,54100,54100,54100,131
|
|
20250625,143600,4994028850,54100,54100,54100,54000,210
|
|
20250625,143500,4982667950,54100,54300,54300,54100,575
|
|
20250625,143400,4951541450,54300,54200,54300,54100,282
|
|
20250625,143300,4936255050,54200,54200,54200,54100,146
|
|
20250625,143200,4928342750,54200,54000,54200,54000,70
|
|
20250625,143100,4924552350,54000,54200,54200,54000,375
|
|
20250625,143000,4904249150,54100,54100,54300,54100,231
|
|
20250625,142900,4891728850,54300,54200,54300,54100,346
|
|
20250625,142800,4872964650,54200,54000,54200,54000,115
|
|
20250625,142700,4866746950,54000,53900,54200,53900,243
|
|
20250625,142600,4853618550,54000,54100,54150,54000,457
|
|
20250625,142500,4828914050,54150,54100,54200,54000,247
|
|
20250625,142400,4815544700,54100,54100,54100,54000,143
|
|
20250625,142300,4807809100,54100,54100,54100,54000,143
|
|
20250625,142200,4800073700,54100,54100,54100,54000,104
|
|
20250625,142100,4794448000,54100,54000,54100,54000,89
|
|
20250625,142000,4789641900,54000,54100,54100,54000,324
|
|
20250625,141900,4772114300,54000,54100,54100,54000,12
|
|
20250625,141800,4771465900,54000,54000,54000,54000,8
|
|
20250625,141700,4771033900,54000,54000,54100,53900,509
|
|
20250625,141600,4743587200,54000,54000,54000,54000,100
|
|
20250625,141500,4738187200,54000,54000,54200,54000,132
|
|
20250625,141400,4731052000,54000,54100,54100,54000,6
|
|
20250625,141300,4730727900,54000,54000,54100,54000,100
|
|
20250625,141200,4725326800,54000,53900,54000,53900,176
|
|
20250625,141100,4715829100,53900,54000,54000,53900,17
|
|
20250625,141000,4714911800,53900,54000,54000,53900,80
|
|
20250625,140900,4710594200,53900,54000,54000,53900,131
|
|
20250625,140800,4703532200,53900,53900,54000,53900,10
|
|
20250625,140700,4702993000,53900,54000,54000,53900,21
|
|
20250625,140600,4701859600,54000,54000,54000,54000,40
|
|
20250625,140500,4699699600,54000,54100,54100,54000,62
|
|
20250625,140400,4696346000,54000,53900,54000,53900,263
|
|
20250625,140300,4682162400,53900,53900,53900,53900,7
|
|
20250625,140200,4681785100,53900,53800,53900,53800,714
|
|
20250625,140100,4643335700,53800,53800,53850,53800,23
|
|
20250625,140000,4642098250,53800,53900,53900,53800,78
|
|
20250625,135900,4637894950,53900,53900,53900,53800,765
|
|
20250625,135800,4596661950,53900,53900,54000,53900,38
|
|
20250625,135700,4594612650,53900,53900,53900,53900,62
|
|
20250625,135600,4591270850,54000,54100,54100,54000,132
|
|
20250625,135500,4584141850,54000,54000,54100,54000,385
|
|
20250625,135400,4563347450,53900,53900,54000,53900,97
|
|
20250625,135300,4558117850,54000,54000,54000,53900,24
|
|
20250625,135200,4556822750,54000,54000,54000,53900,68
|
|
20250625,135100,4553157250,53900,53900,54000,53900,175
|
|
20250625,135000,4543723550,54000,53900,54000,53800,246
|
|
20250625,134900,4530463350,53800,53800,53900,53800,351
|
|
20250625,134800,4511576650,53900,53900,54000,53900,675
|
|
20250625,134700,4475188750,54000,53900,54000,53900,32
|
|
20250625,134600,4473461550,54000,54000,54000,53900,125
|
|
20250625,134500,4466723650,54000,54000,54100,53900,103
|
|
20250625,134400,4461162750,54000,54000,54100,54000,405
|
|
20250625,134300,4439292350,54100,54100,54100,54000,43
|
|
20250625,134200,4436967450,54000,54100,54100,54000,33
|
|
20250625,134100,4435183950,54100,54000,54100,54000,5
|
|
20250625,134000,4434913650,54000,54000,54100,53900,216
|
|
20250625,133900,4423248450,54000,54000,54000,53900,21
|
|
20250625,133800,4422116250,54000,54100,54100,53900,475
|
|
20250625,133700,4396483050,54100,54100,54100,54000,6
|
|
20250625,133600,4396158850,54100,54200,54200,54100,136
|
|
20250625,133500,4388799950,54200,54100,54200,54100,114
|
|
20250625,133400,4382624750,54100,54200,54200,54100,26
|
|
20250625,133300,4381216250,54200,54100,54200,54000,80
|
|
20250625,133200,4376888050,54100,54100,54300,54000,625
|
|
20250625,133100,4343067150,54100,54000,54100,54000,53
|
|
20250625,133000,4340203850,54000,54000,54100,53900,340
|
|
20250625,132900,4321847850,53900,54000,54000,53900,31
|
|
20250625,132800,4320175450,54000,54050,54100,53900,312
|
|
20250625,132700,4303327200,54100,54100,54100,54000,16
|
|
20250625,132600,4302461800,54100,54100,54100,54000,117
|
|
20250625,132500,4296143500,54100,53950,54100,53950,430
|
|
20250625,132400,4272914800,53950,54000,54000,53900,32
|
|
20250625,132300,4271189050,54000,54000,54000,53900,115
|
|
20250625,132200,4264979250,54000,54100,54100,54000,87
|
|
20250625,132100,4260280550,54100,54100,54100,54000,330
|
|
20250625,132000,4242455850,54100,54100,54100,54000,98
|
|
20250625,131900,4237154250,54000,54100,54100,54000,17
|
|
20250625,131800,4236235250,54100,54100,54100,54000,130
|
|
20250625,131700,4229213850,54000,54100,54100,54000,15
|
|
20250625,131600,4228403250,54100,54200,54200,54100,67
|
|
20250625,131500,4224777050,54000,54100,54300,54000,499
|
|
20250625,131400,4197780950,54100,54100,54100,54000,34
|
|
20250625,131300,4195943450,54100,54100,54100,54000,374
|
|
20250625,131200,4175747150,54000,54100,54100,54000,60
|
|
20250625,131100,4172505750,54100,54000,54100,54000,39
|
|
20250625,131000,4170398550,54100,54100,54100,54000,300
|
|
20250625,130900,4154188850,54100,54200,54200,54000,371
|
|
20250625,130800,4134116550,54200,54200,54300,54200,147
|
|
20250625,130700,4126148750,54200,54300,54400,54200,201
|
|
20250625,130600,4115235150,54400,54400,54400,54300,38
|
|
20250625,130500,4113168950,54400,54300,54400,54300,79
|
|
20250625,130400,4108878050,54300,54400,54400,54300,136
|
|
20250625,130300,4101492950,54400,54400,54400,54300,175
|
|
20250625,130200,4091988050,54300,54300,54400,54300,173
|
|
20250625,130100,4082594050,54300,54200,54300,54200,153
|
|
20250625,130000,4074294150,54300,54400,54400,54300,295
|
|
20250625,125900,4058268750,54400,54400,54500,54400,178
|
|
20250625,125800,4048584250,54500,54400,54500,54400,274
|
|
20250625,125700,4033678350,54400,54400,54500,54400,394
|
|
20250625,125600,4012231650,54400,54400,54400,54300,31
|
|
20250625,125500,4010546950,54400,54400,54500,54400,219
|
|
20250625,125400,3998633150,54400,54400,54500,54400,413
|
|
20250625,125300,3976164750,54500,54500,54500,54400,262
|
|
20250625,125200,3961910550,54500,54600,54600,54500,261
|
|
20250625,125100,3947684450,54600,54600,54600,54500,43
|
|
20250625,125000,3945339850,54600,54700,54700,54500,217
|
|
20250625,124900,3933491150,54600,54600,54700,54600,80
|
|
20250625,124800,3929122950,54600,54600,54700,54600,262
|
|
20250625,124700,3914816250,54600,54800,54800,54600,392
|
|
20250625,124600,3893368150,54800,54800,54800,54750,25
|
|
20250625,124500,3891998650,54800,54900,54900,54700,329
|
|
20250625,124400,3873974350,54900,54700,54900,54700,150
|
|
20250625,124300,3865753350,54800,54800,54800,54700,127
|
|
20250625,124200,3858793850,54800,54800,54800,54800,48
|
|
20250625,124100,3856163450,54800,54800,54900,54700,325
|
|
20250625,124000,3838348850,54700,54900,55000,54700,299
|
|
20250625,123900,3821948350,55000,54800,55000,54800,183
|
|
20250625,123800,3811915350,54700,54900,55000,54700,1238
|
|
20250625,123700,3744024550,55000,54900,55000,54900,1203
|
|
20250625,123600,3677978150,54900,54900,54900,54800,176
|
|
20250625,123500,3668317250,54900,54900,54900,54900,37
|
|
20250625,123400,3666285950,54800,54600,54900,54600,3830
|
|
20250625,123300,3456404550,54700,54700,54700,54600,34
|
|
20250625,123200,3454546450,54600,54700,54700,54600,45
|
|
20250625,123100,3452085450,54600,54500,54700,54500,172
|
|
20250625,123000,3442694150,54600,54600,54600,54600,397
|
|
20250625,122900,3421017950,54600,54600,54700,54500,202
|
|
20250625,122800,3409989050,54600,54550,54700,54550,84
|
|
20250625,122700,3405400100,54600,54700,54700,54600,403
|
|
20250625,122600,3383396200,54700,54700,54700,54600,24
|
|
20250625,122500,3382084300,54600,54600,54700,54600,329
|
|
20250625,122400,3364120600,54700,54700,54700,54600,79
|
|
20250625,122300,3359805900,54700,54600,54700,54500,309
|
|
20250625,122200,3342934400,54600,54500,54600,54500,66
|
|
20250625,122100,3339337200,54500,54500,54600,54500,227
|
|
20250625,122000,3326964400,54500,54700,54700,54500,299
|
|
20250625,121900,3310633100,54600,54600,54700,54600,309
|
|
20250625,121800,3293760600,54600,54600,54600,54500,148
|
|
20250625,121700,3285683600,54700,54600,54700,54600,933
|
|
20250625,121600,3234735050,54600,54450,54600,54450,361
|
|
20250625,121500,3215060700,54500,54500,54500,54500,190
|
|
20250625,121400,3204705700,54450,54500,54500,54450,9
|
|
20250625,121300,3204215250,54500,54500,54500,54450,32
|
|
20250625,121200,3202471300,54500,54500,54500,54400,25
|
|
20250625,121100,3201109400,54400,54500,54500,54400,141
|
|
20250625,121000,3193432400,54500,54400,54500,54400,123
|
|
20250625,120900,3186731400,54500,54500,54500,54400,20
|
|
20250625,120800,3185642400,54400,54500,54500,54400,313
|
|
20250625,120700,3168611600,54500,54500,54500,54400,460
|
|
20250625,120600,3143569400,54500,54500,54500,54450,108
|
|
20250625,120500,3137684450,54500,54500,54500,54400,74
|
|
20250625,120400,3133652300,54500,54350,54500,54350,864
|
|
20250625,120300,3086651600,54400,54400,54400,54400,19
|
|
20250625,120200,3085618000,54400,54300,54400,54300,36
|
|
20250625,120100,3083660600,54400,54300,54400,54300,99
|
|
20250625,120000,3078283900,54400,54400,54400,54400,108
|
|
20250625,115900,3072408700,54400,54400,54400,54400,17
|
|
20250625,115800,3071483900,54400,54400,54400,54300,15
|
|
20250625,115700,3070668100,54400,54400,54400,54300,15
|
|
20250625,115600,3069852300,54400,54400,54400,54300,200
|
|
20250625,115500,3058990200,54400,54400,54400,54300,108
|
|
20250625,115400,3053115100,54400,54300,54400,54300,106
|
|
20250625,115300,3047357400,54300,54300,54300,54200,96
|
|
20250625,115200,3042145200,54300,54300,54300,54200,31
|
|
20250625,115100,3040462900,54200,54300,54300,54100,425
|
|
20250625,115000,3017412600,54400,54200,54400,54100,891
|
|
20250625,114900,2969103600,54100,54200,54200,54100,226
|
|
20250625,114800,2956874400,54200,54200,54200,54100,318
|
|
20250625,114700,2939657700,54200,54200,54200,54200,7
|
|
20250625,114600,2939278300,54200,54100,54200,54100,178
|
|
20250625,114500,2929645400,54200,54200,54200,54100,106
|
|
20250625,114400,2923906200,54200,54200,54200,54100,373
|
|
20250625,114300,2903725200,54100,54200,54200,54100,32
|
|
20250625,114200,2901992900,54200,54200,54200,54200,28
|
|
20250625,114100,2900475300,54100,54200,54200,54100,173
|
|
20250625,114000,2891114700,54200,54200,54200,54100,105
|
|
20250625,113900,2885423900,54200,54100,54200,54100,19
|
|
20250625,113800,2884395400,54100,54200,54200,54100,277
|
|
20250625,113700,2869406800,54200,54100,54200,54100,20
|
|
20250625,113600,2868324200,54200,54100,54200,54000,103
|
|
20250625,113500,2862751500,54100,54100,54200,54000,163
|
|
20250625,113400,2853933000,54000,54100,54200,54000,71
|
|
20250625,113300,2850093200,54100,54100,54200,54100,530
|
|
20250625,113200,2821418600,54200,54100,54200,54100,6
|
|
20250625,113100,2821093700,54100,54100,54200,54100,49
|
|
20250625,113000,2818439900,54200,54200,54200,54100,120
|
|
20250625,112900,2811936600,54200,54200,54200,54100,50
|
|
20250625,112800,2809226700,54200,54100,54200,54100,342
|
|
20250625,112700,2790721750,54200,54200,54200,54100,137
|
|
20250625,112600,2783308250,54200,54200,54200,54100,19
|
|
20250625,112500,2782279950,54200,54200,54200,54100,202
|
|
20250625,112400,2771350450,54200,54200,54200,54200,13
|
|
20250625,112300,2770645850,54200,54200,54200,54100,222
|
|
20250625,112200,2758634950,54100,54200,54300,54100,65
|
|
20250625,112100,2755113250,54300,54300,54300,54200,273
|
|
20250625,112000,2740315150,54300,54300,54300,54200,119
|
|
20250625,111900,2733855050,54300,54300,54300,54300,6
|
|
20250625,111800,2733529250,54300,54300,54300,54300,21
|
|
20250625,111700,2732388950,54300,54400,54400,54300,1154
|
|
20250625,111600,2669625550,54400,54400,54400,54300,36
|
|
20250625,111500,2667668850,54400,54300,54400,54300,6
|
|
20250625,111400,2667342750,54400,54300,54400,54300,3
|
|
20250625,111300,2667179750,54300,54300,54400,54300,82
|
|
20250625,111200,2662726950,54300,54300,54300,54200,562
|
|
20250625,111100,2632216650,54300,54100,54300,54100,460
|
|
20250625,111000,2607282850,54200,54200,54200,54100,179
|
|
20250625,110900,2597582950,54200,54200,54200,54200,14
|
|
20250625,110800,2596824150,54200,54100,54200,54100,257
|
|
20250625,110700,2582919450,54200,54200,54200,54200,67
|
|
20250625,110600,2579288050,54200,54200,54200,54100,68
|
|
20250625,110500,2575602950,54200,54200,54200,54200,13
|
|
20250625,110400,2574898350,54200,54200,54200,54200,4
|
|
20250625,110300,2574681550,54200,54200,54200,54200,40
|
|
20250625,110200,2572513550,54200,54200,54200,54200,170
|
|
20250625,110100,2563299550,54200,54100,54200,54000,143
|
|
20250625,110000,2555563350,54100,54200,54300,54000,382
|
|
20250625,105900,2534887950,54200,54100,54200,54100,236
|
|
20250625,105800,2522097550,54100,54100,54200,54100,85
|
|
20250625,105700,2517498950,54100,54100,54200,54100,178
|
|
20250625,105600,2507868950,54200,54100,54200,54100,148
|
|
20250625,105500,2499860750,54200,54100,54200,54100,113
|
|
20250625,105400,2493747250,54100,54200,54200,54100,106
|
|
20250625,105300,2488011250,54200,54100,54200,54100,81
|
|
20250625,105200,2483627650,54100,54100,54200,54100,139
|
|
20250625,105100,2476106550,54100,54200,54300,54100,97
|
|
20250625,105000,2470849150,54300,54300,54300,54200,55
|
|
20250625,104900,2467866150,54200,54300,54300,54200,320
|
|
20250625,104800,2450521750,54200,54200,54200,54200,38
|
|
20250625,104700,2448462150,54200,54200,54200,54100,350
|
|
20250625,104600,2429492250,54200,54300,54300,54200,257
|
|
20250625,104500,2415562350,54200,54300,54300,54200,15
|
|
20250625,104400,2414748050,54300,54200,54300,54200,279
|
|
20250625,104300,2399605450,54200,54100,54200,54000,154
|
|
20250625,104200,2391273450,54000,54200,54200,54000,1017
|
|
20250625,104100,2336213350,54300,54300,54300,54200,19
|
|
20250625,104000,2335181950,54300,54300,54300,54300,3
|
|
20250625,103900,2335019050,54300,54200,54300,54200,480
|
|
20250625,103800,2308966050,54200,54100,54200,54100,64
|
|
20250625,103700,2305500650,54100,54300,54300,54100,529
|
|
20250625,103600,2276831850,54300,54300,54300,54200,384
|
|
20250625,103500,2255985550,54300,54400,54400,54300,311
|
|
20250625,103400,2239097950,54300,54300,54400,54300,303
|
|
20250625,103300,2222643850,54300,54300,54300,54200,31
|
|
20250625,103200,2220960650,54300,54200,54300,54100,121
|
|
20250625,103100,2214400450,54300,54300,54400,54200,363
|
|
20250625,103000,2194697250,54400,54250,54400,54200,37
|
|
20250625,102900,2192689600,54200,54400,54400,54200,498
|
|
20250625,102800,2165658400,54300,54200,54400,54100,663
|
|
20250625,102700,2129677900,54100,54100,54100,54100,161
|
|
20250625,102600,2120967800,54100,54100,54100,54000,307
|
|
20250625,102500,2104372200,54100,54000,54100,53900,74
|
|
20250625,102400,2100376800,54000,53900,54100,53900,240
|
|
20250625,102300,2087433400,53900,54000,54000,53900,129
|
|
20250625,102200,2080475300,54000,54000,54000,53900,75
|
|
20250625,102100,2076429200,53900,54000,54000,53900,170
|
|
20250625,102000,2067264600,54000,54100,54100,53900,314
|
|
20250625,101900,2050309800,54100,54000,54100,54000,62
|
|
20250625,101800,2046960200,54000,54000,54100,53900,334
|
|
20250625,101700,2028929100,54000,54000,54000,54000,16
|
|
20250625,101600,2028065100,54000,53900,54000,53900,155
|
|
20250625,101500,2019709400,54000,54100,54100,53800,235
|
|
20250625,101400,2007031800,54000,53900,54000,53900,76
|
|
20250625,101300,2002931600,53900,54100,54100,53900,430
|
|
20250625,101200,1979696600,54200,54200,54200,53900,588
|
|
20250625,101100,1947886300,54100,54100,54200,54000,330
|
|
20250625,101000,1930029200,54100,54000,54100,53900,432
|
|
20250625,100900,1906705700,54000,54000,54000,53900,88
|
|
20250625,100800,1901954400,53900,53900,54000,53900,652
|
|
20250625,100700,1866804800,53850,53900,53900,53800,118
|
|
20250625,100600,1860452600,53900,53700,53900,53700,985
|
|
20250625,100500,1807462900,53700,53700,53800,53600,372
|
|
20250625,100400,1787494100,53700,53600,53700,53600,283
|
|
20250625,100300,1772322300,53600,53600,53700,53500,379
|
|
20250625,100200,1752005400,53600,53500,53600,53400,564
|
|
20250625,100100,1721812000,53500,53400,53500,53400,50
|
|
20250625,100000,1719139900,53400,53200,53400,53100,663
|
|
20250625,095900,1683798500,53200,53100,53200,53000,594
|
|
20250625,095800,1652265500,53100,53100,53100,53100,129
|
|
20250625,095700,1645415600,53200,53200,53300,53100,238
|
|
20250625,095600,1632759000,53200,53200,53300,53200,118
|
|
20250625,095500,1626481300,53200,53300,53400,53200,308
|
|
20250625,095400,1610072700,53200,53200,53300,53100,266
|
|
20250625,095300,1595929200,53300,53500,53500,53100,234
|
|
20250625,095200,1583442300,53500,53500,53500,53300,371
|
|
20250625,095100,1563610600,53500,53400,53500,53400,229
|
|
20250625,095000,1551372600,53500,53400,53500,53400,397
|
|
20250625,094900,1530167300,53400,53400,53400,53300,210
|
|
20250625,094800,1518964100,53300,53200,53300,53200,166
|
|
20250625,094700,1510125700,53200,53200,53200,53100,96
|
|
20250625,094600,1505020500,53100,53100,53100,53000,364
|
|
20250625,094500,1485715900,53100,53000,53100,53000,430
|
|
20250625,094400,1462894300,53000,53000,53100,53000,360
|
|
20250625,094300,1443808100,53000,53000,53000,52900,61
|
|
20250625,094200,1440575800,52900,53100,53200,52900,222
|
|
20250625,094100,1428798500,53100,53200,53200,53100,315
|
|
20250625,094000,1412059600,53200,53200,53300,53200,285
|
|
20250625,093900,1396875900,53300,53200,53300,53000,238
|
|
20250625,093800,1384218750,53200,53200,53200,53200,101
|
|
20250625,093700,1378845550,53200,53100,53250,53100,174
|
|
20250625,093600,1369590000,53100,52900,53100,52800,453
|
|
20250625,093500,1345627600,52900,52800,52900,52800,161
|
|
20250625,093400,1337117100,52700,52900,52900,52700,319
|
|
20250625,093300,1320265900,52900,52800,52900,52600,282
|
|
20250625,093200,1305392800,52800,52800,52800,52700,101
|
|
20250625,093100,1300061400,52600,52700,52800,52600,1267
|
|
20250625,093000,1233363300,52700,52800,52900,52700,603
|
|
20250625,092900,1201544800,52900,52900,52900,52800,690
|
|
20250625,092800,1165044100,52900,52800,53000,52800,352
|
|
20250625,092700,1146417700,52900,52900,53000,52900,1104
|
|
20250625,092600,1088016000,53000,53000,53100,52900,173
|
|
20250625,092500,1078847600,53000,53100,53100,53000,357
|
|
20250625,092400,1059903000,53200,53100,53200,53100,713
|
|
20250625,092300,1022032550,53200,53300,53300,53000,841
|
|
20250625,092200,977313550,53300,52900,53300,52900,329
|
|
20250625,092100,959837450,53000,52700,53100,52600,836
|
|
20250625,092000,915604550,52600,52600,52600,52400,562
|
|
20250625,091900,886100450,52600,52600,52700,52500,438
|
|
20250625,091800,863073950,52500,52300,52600,52300,2578
|
|
20250625,091700,727856350,52400,52400,52400,52400,321
|
|
20250625,091600,711035950,52500,52600,52800,52500,1537
|
|
20250625,091500,630300850,52600,52500,52600,52500,356
|
|
20250625,091400,611602850,52500,52700,52700,52500,409
|
|
20250625,091300,590082050,52800,52500,52800,52400,705
|
|
20250625,091200,553049950,52500,52700,52800,52500,344
|
|
20250625,091100,534947950,52800,52900,53000,52500,1139
|
|
20250625,091000,474860650,52900,53200,53200,52900,684
|
|
20250625,090900,438573100,53100,53100,53300,53000,224
|
|
20250625,090800,426683300,53000,53000,53200,53000,471
|
|
20250625,090700,401696200,53100,53200,53200,52900,744
|
|
20250625,090600,362226100,53100,53000,53300,52400,762
|
|
20250625,090500,321898500,53000,53300,53300,52800,2026
|
|
20250625,090400,214460500,53400,53500,53500,53300,412
|
|
20250625,090300,192454900,53500,53400,53600,53300,775
|
|
20250625,090200,151003600,53400,53200,53400,53100,361
|
|
20250625,090100,131792600,53300,53600,53600,53300,419
|
|
20250625,090000,109392800,53700,53400,53800,53400,2047
|