609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,190600,1406462490,12840,12840,12840,12840,2030
|
|
20250625,190500,1406462490,12840,12840,12840,12840,0
|
|
20250625,190400,1406462490,12840,12840,12840,12840,0
|
|
20250625,190300,1406462490,12840,12840,12840,12840,0
|
|
20250625,190200,1406462490,12840,12840,12840,12840,0
|
|
20250625,190100,1406462490,12840,12840,12840,12840,0
|
|
20250625,190000,1406462490,12840,12840,12840,12840,0
|
|
20250625,185900,1406462490,12840,12840,12840,12840,0
|
|
20250625,185800,1406462490,12840,12840,12840,12840,0
|
|
20250625,185700,1406462490,12840,12840,12840,12840,0
|
|
20250625,185600,1406462490,12840,12840,12840,12840,0
|
|
20250625,185500,1406462490,12840,12840,12840,12840,0
|
|
20250625,185400,1406462490,12840,12840,12840,12840,0
|
|
20250625,185300,1406462490,12840,12840,12840,12840,0
|
|
20250625,185200,1406462490,12840,12840,12840,12840,0
|
|
20250625,185100,1406462490,12840,12840,12840,12840,0
|
|
20250625,185000,1406462490,12840,12840,12840,12840,0
|
|
20250625,184900,1406462490,12840,12840,12840,12840,0
|
|
20250625,184800,1406462490,12840,12840,12840,12840,0
|
|
20250625,184700,1406462490,12840,12840,12840,12840,0
|
|
20250625,184600,1406462490,12840,12840,12840,12840,0
|
|
20250625,184500,1406462490,12840,12840,12840,12840,0
|
|
20250625,184400,1406462490,12840,12840,12840,12840,0
|
|
20250625,184300,1406462490,12840,12840,12840,12840,0
|
|
20250625,184200,1406462490,12840,12840,12840,12840,0
|
|
20250625,184100,1406462490,12840,12840,12840,12840,0
|
|
20250625,184000,1406462490,12840,12840,12840,12840,0
|
|
20250625,183900,1406462490,12840,12840,12840,12840,0
|
|
20250625,183800,1406462490,12840,12840,12840,12840,0
|
|
20250625,183700,1406462490,12840,12840,12840,12840,0
|
|
20250625,183600,1406462490,12840,12840,12840,12840,2030
|
|
20250625,183500,1406462490,12840,12840,12840,12840,0
|
|
20250625,183400,1406462490,12840,12840,12840,12840,0
|
|
20250625,183300,1406462490,12840,12840,12840,12840,0
|
|
20250625,183200,1406462490,12840,12840,12840,12840,0
|
|
20250625,183100,1406462490,12840,12840,12840,12840,0
|
|
20250625,183000,1406462490,12840,12840,12840,12840,0
|
|
20250625,182900,1406462490,12840,12840,12840,12840,0
|
|
20250625,182800,1406462490,12840,12840,12840,12840,0
|
|
20250625,182700,1406462490,12840,12840,12840,12840,0
|
|
20250625,182600,1406462490,12840,12840,12840,12840,0
|
|
20250625,182500,1406462490,12840,12840,12840,12840,0
|
|
20250625,182400,1406462490,12840,12840,12840,12840,0
|
|
20250625,182300,1406462490,12840,12840,12840,12840,0
|
|
20250625,182200,1406462490,12840,12840,12840,12840,0
|
|
20250625,182100,1406462490,12840,12840,12840,12840,0
|
|
20250625,182000,1406462490,12840,12840,12840,12840,0
|
|
20250625,181900,1406462490,12840,12840,12840,12840,0
|
|
20250625,181800,1406462490,12840,12840,12840,12840,0
|
|
20250625,181700,1406462490,12840,12840,12840,12840,0
|
|
20250625,181600,1406462490,12840,12840,12840,12840,0
|
|
20250625,181500,1406462490,12840,12840,12840,12840,0
|
|
20250625,181400,1406462490,12840,12840,12840,12840,0
|
|
20250625,181300,1406462490,12840,12840,12840,12840,0
|
|
20250625,181200,1406462490,12840,12840,12840,12840,0
|
|
20250625,181100,1406462490,12840,12840,12840,12840,0
|
|
20250625,181000,1406462490,12840,12840,12840,12840,0
|
|
20250625,180900,1406462490,12840,12840,12840,12840,0
|
|
20250625,180800,1406462490,12840,12840,12840,12840,0
|
|
20250625,180700,1406462490,12840,12840,12840,12840,0
|
|
20250625,180600,1406462490,12840,12840,12840,12840,2030
|
|
20250625,180500,1406462490,12840,12840,12840,12840,0
|
|
20250625,180400,1406462490,12840,12840,12840,12840,0
|
|
20250625,180300,1406462490,12840,12840,12840,12840,0
|
|
20250625,180200,1406462490,12840,12840,12840,12840,0
|
|
20250625,180100,1406462490,12840,12840,12840,12840,0
|
|
20250625,180000,1406462490,12840,12840,12840,12840,0
|
|
20250625,175900,1406462490,12840,12840,12840,12840,0
|
|
20250625,175800,1406462490,12840,12840,12840,12840,0
|
|
20250625,175700,1406462490,12840,12840,12840,12840,0
|
|
20250625,175600,1406462490,12840,12840,12840,12840,0
|
|
20250625,175500,1406462490,12840,12840,12840,12840,0
|
|
20250625,175400,1406462490,12840,12840,12840,12840,0
|
|
20250625,175300,1406462490,12840,12840,12840,12840,0
|
|
20250625,175200,1406462490,12840,12840,12840,12840,0
|
|
20250625,175100,1406462490,12840,12840,12840,12840,0
|
|
20250625,175000,1406462490,12840,12840,12840,12840,0
|
|
20250625,174900,1406462490,12840,12840,12840,12840,0
|
|
20250625,174800,1406462490,12840,12840,12840,12840,0
|
|
20250625,174700,1406462490,12840,12840,12840,12840,0
|
|
20250625,174600,1406462490,12840,12840,12840,12840,0
|
|
20250625,174500,1406462490,12840,12840,12840,12840,0
|
|
20250625,174400,1406462490,12840,12840,12840,12840,0
|
|
20250625,174300,1406462490,12840,12840,12840,12840,0
|
|
20250625,174200,1406462490,12840,12840,12840,12840,0
|
|
20250625,174100,1406462490,12840,12840,12840,12840,0
|
|
20250625,174000,1406462490,12840,12840,12840,12840,0
|
|
20250625,173900,1406462490,12840,12840,12840,12840,0
|
|
20250625,173800,1406462490,12840,12840,12840,12840,0
|
|
20250625,173700,1406462490,12840,12840,12840,12840,0
|
|
20250625,173600,1406462490,12840,12840,12840,12840,2030
|
|
20250625,173500,1406462490,12840,12840,12840,12840,0
|
|
20250625,173400,1406462490,12840,12840,12840,12840,0
|
|
20250625,173300,1406462490,12840,12840,12840,12840,0
|
|
20250625,173200,1406462490,12840,12840,12840,12840,0
|
|
20250625,173100,1406462490,12840,12840,12840,12840,0
|
|
20250625,173000,1406462490,12840,12840,12840,12840,0
|
|
20250625,172900,1406462490,12840,12840,12840,12840,0
|
|
20250625,172800,1406462490,12840,12840,12840,12840,0
|
|
20250625,172700,1406462490,12840,12840,12840,12840,0
|
|
20250625,172600,1406462490,12840,12840,12840,12840,0
|
|
20250625,172500,1406462490,12840,12840,12840,12840,0
|
|
20250625,172400,1406462490,12840,12840,12840,12840,0
|
|
20250625,172300,1406462490,12840,12840,12840,12840,0
|
|
20250625,172200,1406462490,12840,12840,12840,12840,0
|
|
20250625,172100,1406462490,12840,12840,12840,12840,0
|
|
20250625,172000,1406462490,12840,12840,12840,12840,0
|
|
20250625,171900,1406462490,12840,12840,12840,12840,0
|
|
20250625,171800,1406462490,12840,12840,12840,12840,0
|
|
20250625,171700,1406462490,12840,12840,12840,12840,0
|
|
20250625,171600,1406462490,12840,12840,12840,12840,0
|
|
20250625,171500,1406462490,12840,12840,12840,12840,0
|
|
20250625,171400,1406462490,12840,12840,12840,12840,0
|
|
20250625,171300,1406462490,12840,12840,12840,12840,0
|
|
20250625,171200,1406462490,12840,12840,12840,12840,0
|
|
20250625,171100,1406462490,12840,12840,12840,12840,0
|
|
20250625,171000,1406462490,12840,12840,12840,12840,0
|
|
20250625,170900,1406462490,12840,12840,12840,12840,0
|
|
20250625,170800,1406462490,12840,12840,12840,12840,0
|
|
20250625,170700,1406462490,12840,12840,12840,12840,0
|
|
20250625,170600,1406462490,12840,12840,12840,12840,2030
|
|
20250625,170500,1406462490,12840,12840,12840,12840,0
|
|
20250625,170400,1406462490,12840,12840,12840,12840,0
|
|
20250625,170300,1406462490,12840,12840,12840,12840,0
|
|
20250625,170200,1406462490,12840,12840,12840,12840,0
|
|
20250625,170100,1406462490,12840,12840,12840,12840,0
|
|
20250625,170000,1406462490,12840,12840,12840,12840,0
|
|
20250625,165900,1406462490,12840,12840,12840,12840,0
|
|
20250625,165800,1406462490,12840,12840,12840,12840,0
|
|
20250625,165700,1406462490,12840,12840,12840,12840,0
|
|
20250625,165600,1406462490,12840,12840,12840,12840,0
|
|
20250625,165500,1406462490,12840,12840,12840,12840,0
|
|
20250625,165400,1406462490,12840,12840,12840,12840,0
|
|
20250625,165300,1406462490,12840,12840,12840,12840,0
|
|
20250625,165200,1406462490,12840,12840,12840,12840,0
|
|
20250625,165100,1406462490,12840,12840,12840,12840,0
|
|
20250625,165000,1406462490,12840,12840,12840,12840,0
|
|
20250625,164900,1406462490,12840,12840,12840,12840,0
|
|
20250625,164800,1406462490,12840,12840,12840,12840,0
|
|
20250625,164700,1406462490,12840,12840,12840,12840,0
|
|
20250625,164600,1406462490,12840,12840,12840,12840,0
|
|
20250625,164500,1406462490,12840,12840,12840,12840,0
|
|
20250625,164400,1406462490,12840,12840,12840,12840,0
|
|
20250625,164300,1406462490,12840,12840,12840,12840,0
|
|
20250625,164200,1406462490,12840,12840,12840,12840,0
|
|
20250625,164100,1406462490,12840,12840,12840,12840,0
|
|
20250625,164000,1406462490,12840,12840,12840,12840,0
|
|
20250625,163900,1406462490,12840,12840,12840,12840,0
|
|
20250625,163800,1406462490,12840,12840,12840,12840,0
|
|
20250625,163700,1406462490,12840,12840,12840,12840,0
|
|
20250625,163600,1406462490,12840,12840,12840,12840,2030
|
|
20250625,163500,1406462490,12840,12840,12840,12840,0
|
|
20250625,163400,1406462490,12840,12840,12840,12840,0
|
|
20250625,163300,1406462490,12840,12840,12840,12840,0
|
|
20250625,163200,1406462490,12840,12840,12840,12840,0
|
|
20250625,163100,1406462490,12840,12840,12840,12840,0
|
|
20250625,163000,1406462490,12840,12840,12840,12840,0
|
|
20250625,162900,1406462490,12840,12840,12840,12840,0
|
|
20250625,162800,1406462490,12840,12840,12840,12840,0
|
|
20250625,162700,1406462490,12840,12840,12840,12840,0
|
|
20250625,162600,1406462490,12840,12840,12840,12840,0
|
|
20250625,162500,1406462490,12840,12840,12840,12840,0
|
|
20250625,162400,1406462490,12840,12840,12840,12840,0
|
|
20250625,162300,1406462490,12840,12840,12840,12840,0
|
|
20250625,162200,1406462490,12840,12840,12840,12840,0
|
|
20250625,162100,1406462490,12840,12840,12840,12840,0
|
|
20250625,162000,1406462490,12840,12840,12840,12840,0
|
|
20250625,161900,1406462490,12840,12840,12840,12840,0
|
|
20250625,161800,1406462490,12840,12840,12840,12840,0
|
|
20250625,161700,1406462490,12840,12840,12840,12840,0
|
|
20250625,161600,1406462490,12840,12840,12840,12840,0
|
|
20250625,161500,1406462490,12840,12840,12840,12840,0
|
|
20250625,161400,1406462490,12840,12840,12840,12840,0
|
|
20250625,161300,1406462490,12840,12840,12840,12840,0
|
|
20250625,161200,1406462490,12840,12840,12840,12840,0
|
|
20250625,161100,1406462490,12840,12840,12840,12840,0
|
|
20250625,161000,1406462490,12840,12840,12840,12840,0
|
|
20250625,160900,1406462490,12840,12840,12840,12840,0
|
|
20250625,160800,1406462490,12840,12840,12840,12840,0
|
|
20250625,160700,1406462490,12840,12840,12840,12840,0
|
|
20250625,160600,1406462490,12840,12840,12840,12840,2030
|
|
20250625,160500,1406462490,12840,12840,12840,12840,0
|
|
20250625,160400,1406462490,12840,12840,12840,12840,0
|
|
20250625,160300,1406462490,12840,12840,12840,12840,0
|
|
20250625,160200,1406462490,12840,12840,12840,12840,0
|
|
20250625,160100,1406462490,12840,12840,12840,12840,0
|
|
20250625,160000,1406462490,12840,12840,12840,12840,0
|
|
20250625,155900,1406462490,12840,12840,12840,12840,0
|
|
20250625,155800,1406462490,12840,12840,12840,12840,0
|
|
20250625,155700,1406462490,12840,12840,12840,12840,0
|
|
20250625,155600,1406462490,12840,12840,12840,12840,0
|
|
20250625,155500,1406462490,12840,12840,12840,12840,0
|
|
20250625,155400,1406462490,12840,12840,12840,12840,0
|
|
20250625,155300,1406462490,12840,12840,12840,12840,0
|
|
20250625,155200,1406462490,12840,12840,12840,12840,0
|
|
20250625,155100,1406462490,12840,12840,12840,12840,0
|
|
20250625,155000,1406462490,12840,12840,12840,12840,0
|
|
20250625,154900,1406462490,12840,12840,12840,12840,0
|
|
20250625,154800,1406462490,12840,12840,12840,12840,0
|
|
20250625,154700,1406462490,12840,12840,12840,12840,0
|
|
20250625,154600,1406462490,12840,12840,12840,12840,0
|
|
20250625,154500,1406462490,12840,12840,12840,12840,0
|
|
20250625,154400,1406462490,12840,12840,12840,12840,0
|
|
20250625,154300,1406462490,12840,12840,12840,12840,0
|
|
20250625,154200,1406462490,12840,12840,12840,12840,0
|
|
20250625,154100,1406462490,12840,12840,12840,12840,0
|
|
20250625,154000,1406462490,12840,12840,12840,12840,0
|
|
20250625,153900,1406462490,12840,12840,12840,12840,0
|
|
20250625,153800,1406462490,12840,12840,12840,12840,0
|
|
20250625,153700,1406462490,12840,12840,12840,12840,0
|
|
20250625,153600,1406462490,12840,12840,12840,12840,2030
|
|
20250625,153500,1406462490,12840,12840,12840,12840,0
|
|
20250625,153400,1406462490,12840,12840,12840,12840,0
|
|
20250625,153300,1406462490,12840,12840,12840,12840,0
|
|
20250625,153200,1406462490,12840,12840,12840,12840,0
|
|
20250625,153100,1406462490,12840,12840,12840,12840,0
|
|
20250625,153000,1406462490,12840,12840,12840,12840,2030
|
|
20250625,152900,1380397290,12840,12840,12840,12840,0
|
|
20250625,152800,1380397290,12840,12840,12840,12840,0
|
|
20250625,152700,1380397290,12840,12840,12840,12840,0
|
|
20250625,152600,1380397290,12840,12840,12840,12840,0
|
|
20250625,152500,1380397290,12840,12840,12840,12840,0
|
|
20250625,152400,1380397290,12840,12840,12840,12840,0
|
|
20250625,152300,1380397290,12840,12840,12840,12840,0
|
|
20250625,152200,1380397290,12840,12840,12840,12840,0
|
|
20250625,152100,1380397290,12840,12840,12840,12840,0
|
|
20250625,152000,1380397290,12840,12840,12840,12840,0
|
|
20250625,151900,1380397290,12840,12840,12840,12830,78
|
|
20250625,151800,1379395990,12830,12840,12840,12820,57
|
|
20250625,151700,1378664170,12830,12830,12830,12830,78
|
|
20250625,151600,1377663430,12840,12830,12840,12830,131
|
|
20250625,151500,1375982130,12830,12810,12840,12810,314
|
|
20250625,151400,1371955110,12810,12810,12810,12810,3
|
|
20250625,151300,1371916680,12800,12800,12830,12800,88
|
|
20250625,151200,1370789230,12810,12790,12830,12790,124
|
|
20250625,151100,1369202170,12790,12790,12800,12790,172
|
|
20250625,151000,1367001940,12790,12800,12800,12790,48
|
|
20250625,150900,1366387600,12800,12800,12800,12800,78
|
|
20250625,150800,1365389200,12800,12800,12810,12800,4
|
|
20250625,150700,1365337990,12800,12800,12800,12800,91
|
|
20250625,150600,1364173190,12800,12800,12840,12800,56
|
|
20250625,150500,1363454950,12800,12810,12810,12800,77
|
|
20250625,150400,1362468590,12810,12810,12810,12800,78
|
|
20250625,150300,1361469420,12810,12830,12830,12810,80
|
|
20250625,150200,1360444550,12810,12810,12810,12810,77
|
|
20250625,150100,1359458180,12820,12840,12840,12820,24
|
|
20250625,150000,1359150230,12840,12810,12840,12810,133
|
|
20250625,145900,1357445210,12810,12830,12830,12810,78
|
|
20250625,145800,1356445990,12810,12810,12810,12810,74
|
|
20250625,145700,1355498050,12810,12840,12840,12810,113
|
|
20250625,145600,1354049380,12840,12800,12840,12800,269
|
|
20250625,145500,1350601280,12810,12810,12810,12810,0
|
|
20250625,145400,1350601280,12810,12800,12840,12800,70
|
|
20250625,145300,1349704360,12810,12830,12830,12810,97
|
|
20250625,145200,1348461750,12820,12820,12820,12820,111
|
|
20250625,145100,1347038730,12820,12820,12820,12820,38
|
|
20250625,145000,1346551570,12840,12820,12840,12820,121
|
|
20250625,144900,1344999510,12820,12820,12820,12820,31
|
|
20250625,144800,1344602090,12810,12820,12820,12810,98
|
|
20250625,144700,1343346470,12810,12800,12810,12800,182
|
|
20250625,144600,1341016050,12810,12810,12810,12810,170
|
|
20250625,144500,1338838350,12820,12820,12820,12820,108
|
|
20250625,144400,1337453790,12830,12810,12840,12810,140
|
|
20250625,144300,1335658620,12830,12830,12830,12830,1
|
|
20250625,144200,1335645790,12830,12810,12840,12810,356
|
|
20250625,144100,1331078870,12800,12790,12800,12790,77
|
|
20250625,144000,1330093290,12790,12790,12790,12790,74
|
|
20250625,143900,1329146830,12790,12810,12810,12790,229
|
|
20250625,143800,1326216660,12810,12790,12840,12790,134
|
|
20250625,143700,1324499940,12800,12790,12800,12780,245
|
|
20250625,143600,1321365570,12800,12790,12840,12780,553
|
|
20250625,143500,1314290470,12790,12770,12790,12770,107
|
|
20250625,143400,1312923770,12770,12770,12770,12770,65
|
|
20250625,143300,1312093720,12770,12790,12790,12770,104
|
|
20250625,143200,1310765590,12770,12770,12770,12770,75
|
|
20250625,143100,1309807840,12790,12780,12790,12780,96
|
|
20250625,143000,1308580830,12790,12790,12790,12790,1
|
|
20250625,142900,1308568040,12790,12790,12790,12790,34
|
|
20250625,142800,1308133180,12820,12770,12820,12770,134
|
|
20250625,142700,1306419790,12780,12770,12780,12770,288
|
|
20250625,142600,1302741730,12780,12780,12780,12770,122
|
|
20250625,142500,1301183310,12780,12780,12780,12780,35
|
|
20250625,142400,1300736010,12790,12790,12790,12790,0
|
|
20250625,142300,1300736010,12790,12780,12820,12780,237
|
|
20250625,142200,1297705110,12780,12780,12780,12780,82
|
|
20250625,142100,1296657150,12800,12780,12800,12780,135
|
|
20250625,142000,1294931270,12790,12780,12790,12780,92
|
|
20250625,141900,1293755370,12790,12790,12790,12790,8
|
|
20250625,141800,1293653050,12790,12790,12790,12790,3
|
|
20250625,141700,1293614680,12780,12780,12790,12780,150
|
|
20250625,141600,1291697670,12780,12780,12800,12780,32
|
|
20250625,141500,1291288650,12770,12770,12770,12770,75
|
|
20250625,141400,1290330900,12780,12790,12790,12780,52
|
|
20250625,141300,1289666330,12780,12780,12790,12780,82
|
|
20250625,141200,1288618340,12780,12775,12790,12770,120
|
|
20250625,141100,1287085490,12780,12780,12780,12780,55
|
|
20250625,141000,1286382590,12770,12770,12770,12770,75
|
|
20250625,140900,1285424840,12780,12790,12790,12780,20
|
|
20250625,140800,1285169200,12780,12780,12780,12780,76
|
|
20250625,140700,1284197920,12790,12780,12800,12780,89
|
|
20250625,140600,1283060340,12800,12770,12800,12770,151
|
|
20250625,140500,1281130750,12780,12780,12780,12780,20
|
|
20250625,140400,1280875150,12780,12780,12780,12780,23
|
|
20250625,140300,1280581210,12780,12780,12780,12780,76
|
|
20250625,140200,1279609930,12780,12780,12780,12780,84
|
|
20250625,140100,1278536410,12790,12780,12790,12780,124
|
|
20250625,140000,1276951200,12790,12780,12790,12780,79
|
|
20250625,135900,1275941530,12790,12790,12790,12790,0
|
|
20250625,135800,1275941530,12790,12790,12790,12790,11
|
|
20250625,135700,1275800840,12800,12780,12800,12780,104
|
|
20250625,135600,1274471390,12790,12780,12790,12780,129
|
|
20250625,135500,1272822260,12790,12780,12790,12780,83
|
|
20250625,135400,1271761470,12790,12790,12790,12790,11
|
|
20250625,135300,1271620780,12800,12790,12800,12780,19
|
|
20250625,135200,1271377780,12780,12790,12790,12780,76
|
|
20250625,135100,1270406480,12780,12790,12790,12780,120
|
|
20250625,135000,1268872440,12790,12790,12790,12790,13
|
|
20250625,134900,1268706170,12780,12790,12800,12780,85
|
|
20250625,134800,1267619710,12800,12780,12800,12780,127
|
|
20250625,134700,1265996130,12790,12790,12790,12790,46
|
|
20250625,134600,1265407790,12820,12780,12820,12780,248
|
|
20250625,134500,1262234010,12780,12780,12780,12780,75
|
|
20250625,134400,1261275510,12790,12780,12790,12780,86
|
|
20250625,134300,1260176310,12790,12795,12795,12790,50
|
|
20250625,134200,1259536760,12800,12790,12800,12790,155
|
|
20250625,134100,1257554210,12790,12780,12790,12780,101
|
|
20250625,134000,1256263170,12790,12790,12790,12790,20
|
|
20250625,133900,1256007370,12790,12790,12790,12790,53
|
|
20250625,133800,1255329500,12790,12790,12790,12790,97
|
|
20250625,133700,1254088870,12790,12790,12790,12790,1
|
|
20250625,133600,1254076080,12800,12790,12800,12790,107
|
|
20250625,133500,1252707240,12800,12780,12810,12780,133
|
|
20250625,133400,1251006470,12790,12790,12790,12790,0
|
|
20250625,133300,1251006470,12790,12800,12800,12790,62
|
|
20250625,133200,1250213480,12790,12790,12790,12790,74
|
|
20250625,133100,1249267020,12800,12790,12810,12790,113
|
|
20250625,133000,1247821030,12800,12790,12800,12780,661
|
|
20250625,132900,1239370780,12800,12790,12800,12790,154
|
|
20250625,132800,1237400430,12800,12800,12800,12800,0
|
|
20250625,132700,1237400430,12800,12800,12800,12800,59
|
|
20250625,132600,1236645230,12810,12810,12820,12810,22
|
|
20250625,132500,1236363390,12810,12790,12810,12790,96
|
|
20250625,132400,1235135120,12800,12800,12820,12800,178
|
|
20250625,132300,1232856510,12800,12800,12800,12800,2
|
|
20250625,132200,1232830910,12800,12800,12800,12800,75
|
|
20250625,132100,1231870910,12810,12840,12840,12800,345
|
|
20250625,132000,1227454280,12790,12790,12840,12790,188
|
|
20250625,131900,1225047360,12790,12790,12790,12790,75
|
|
20250625,131800,1224088110,12790,12790,12790,12790,74
|
|
20250625,131700,1223141650,12800,12800,12800,12800,48
|
|
20250625,131600,1222527250,12810,12800,12810,12800,84
|
|
20250625,131500,1221451950,12800,12800,12800,12800,2
|
|
20250625,131400,1221426350,12800,12800,12800,12800,200
|
|
20250625,131300,1218866350,12800,12810,12810,12800,142
|
|
20250625,131200,1217048070,12810,12810,12810,12810,75
|
|
20250625,131100,1216087320,12820,12810,12840,12810,265
|
|
20250625,131000,1212690650,12800,12800,12800,12800,99
|
|
20250625,130900,1211423450,12810,12810,12810,12810,0
|
|
20250625,130800,1211423450,12810,12800,12820,12800,7
|
|
20250625,130700,1211333790,12790,12790,12790,12790,137
|
|
20250625,130600,1209581560,12820,12800,12820,12790,88
|
|
20250625,130500,1208455150,12810,12810,12810,12810,124
|
|
20250625,130400,1206866710,12820,12820,12830,12820,42
|
|
20250625,130300,1206328260,12820,12810,12830,12790,754
|
|
20250625,130200,1196677180,12800,12800,12800,12800,75
|
|
20250625,130100,1195717180,12810,12820,12820,12810,154
|
|
20250625,130000,1193743990,12810,12820,12820,12810,80
|
|
20250625,125900,1192719170,12810,12810,12810,12810,74
|
|
20250625,125800,1191771230,12820,12830,12830,12820,46
|
|
20250625,125700,1191181350,12820,12820,12820,12820,100
|
|
20250625,125600,1189899350,12830,12830,12830,12830,12
|
|
20250625,125500,1189745390,12820,12830,12830,12820,90
|
|
20250625,125400,1188591440,12830,12820,12830,12820,75
|
|
20250625,125300,1187629930,12830,12830,12830,12830,23
|
|
20250625,125200,1187334840,12830,12830,12830,12820,121
|
|
20250625,125100,1185783150,12830,12830,12830,12830,42
|
|
20250625,125000,1185244290,12840,12830,12840,12830,28
|
|
20250625,124900,1184884880,12830,12830,12830,12830,120
|
|
20250625,124800,1183345280,12830,12840,12840,12830,91
|
|
20250625,124700,1182177590,12830,12830,12830,12830,75
|
|
20250625,124600,1181215340,12840,12850,12850,12840,167
|
|
20250625,124500,1179070890,12840,12840,12840,12840,75
|
|
20250625,124400,1178107890,12850,12850,12850,12850,40
|
|
20250625,124300,1177593890,12850,12860,12860,12850,82
|
|
20250625,124200,1176540030,12860,12870,12870,12860,5
|
|
20250625,124100,1176475710,12860,12860,12870,12850,194
|
|
20250625,124000,1173981600,12850,12850,12850,12850,125
|
|
20250625,123900,1172375350,12840,12840,12840,12840,154
|
|
20250625,123800,1170397990,12850,12850,12850,12850,16
|
|
20250625,123700,1170192390,12840,12840,12840,12840,225
|
|
20250625,123600,1167303390,12850,12850,12880,12850,183
|
|
20250625,123500,1164950350,12860,12840,12880,12840,317
|
|
20250625,123400,1160874350,12830,12840,12850,12830,119
|
|
20250625,123300,1159347120,12830,12810,12830,12810,94
|
|
20250625,123200,1158142640,12820,12830,12830,12820,89
|
|
20250625,123100,1157001510,12820,12810,12820,12810,74
|
|
20250625,123000,1156052840,12810,12810,12810,12810,75
|
|
20250625,122900,1155092090,12820,12820,12830,12820,30
|
|
20250625,122800,1154707410,12810,12810,12810,12810,86
|
|
20250625,122700,1153605750,12810,12810,12810,12810,77
|
|
20250625,122600,1152619380,12820,12810,12820,12810,272
|
|
20250625,122500,1149134900,12810,12810,12810,12810,0
|
|
20250625,122400,1149134900,12810,12810,12820,12810,91
|
|
20250625,122300,1147969030,12810,12810,12810,12810,75
|
|
20250625,122200,1147008280,12820,12830,12830,12820,86
|
|
20250625,122100,1145905610,12820,12810,12820,12810,76
|
|
20250625,122000,1144932040,12820,12820,12820,12820,79
|
|
20250625,121900,1143919260,12830,12810,12830,12810,420
|
|
20250625,121800,1138536220,12800,12800,12800,12800,475
|
|
20250625,121700,1132456220,12810,12810,12820,12810,82
|
|
20250625,121600,1131405650,12810,12810,12810,12810,75
|
|
20250625,121500,1130444900,12810,12810,12810,12810,123
|
|
20250625,121400,1128869270,12810,12810,12820,12810,399
|
|
20250625,121300,1123757920,12810,12810,12810,12810,104
|
|
20250625,121200,1122425680,12810,12820,12820,12810,90
|
|
20250625,121100,1121272620,12810,12810,12810,12810,86
|
|
20250625,121000,1120170960,12810,12810,12810,12810,124
|
|
20250625,120900,1118582520,12820,12810,12820,12810,91
|
|
20250625,120800,1117416650,12820,12810,12830,12810,51
|
|
20250625,120700,1116762840,12820,12810,12820,12810,92
|
|
20250625,120600,1115584160,12830,12830,12850,12810,1020
|
|
20250625,120500,1102512800,12830,12840,12840,12830,205
|
|
20250625,120400,1099881770,12840,12850,12850,12840,22
|
|
20250625,120300,1099599280,12840,12840,12840,12840,75
|
|
20250625,120200,1098636280,12850,12850,12850,12850,237
|
|
20250625,120100,1095590830,12860,12860,12860,12860,32
|
|
20250625,120000,1095179310,12870,12860,12870,12860,15
|
|
20250625,115900,1094986300,12850,12850,12850,12850,77
|
|
20250625,115800,1093996850,12870,12870,12880,12860,83
|
|
20250625,115700,1092928410,12860,12850,12860,12850,113
|
|
20250625,115600,1091475990,12860,12870,12870,12850,106
|
|
20250625,115500,1090112520,12870,12870,12880,12870,238
|
|
20250625,115400,1087049300,12880,12860,12910,12860,235
|
|
20250625,115300,1084023010,12860,12860,12880,12850,165
|
|
20250625,115200,1081899390,12860,12840,12870,12840,97
|
|
20250625,115100,1080652740,12850,12840,12850,12840,251
|
|
20250625,115000,1077428140,12840,12840,12850,12840,221
|
|
20250625,114900,1074589050,12850,12850,12850,12840,90
|
|
20250625,114800,1073433300,12840,12820,12840,12820,4
|
|
20250625,114700,1073381970,12820,12820,12850,12820,217
|
|
20250625,114600,1070596630,12820,12820,12820,12820,76
|
|
20250625,114500,1069622310,12830,12830,12850,12820,105
|
|
20250625,114400,1068275820,12820,12820,12830,12820,122
|
|
20250625,114300,1066711350,12830,12830,12830,12830,25
|
|
20250625,114200,1066390600,12830,12830,12830,12830,76
|
|
20250625,114100,1065415520,12840,12830,12840,12830,17
|
|
20250625,114000,1065197260,12820,12820,12840,12820,312
|
|
20250625,113900,1061197010,12820,12830,12830,12820,137
|
|
20250625,113800,1059440060,12840,12820,12850,12820,190
|
|
20250625,113700,1057002090,12830,12820,12830,12820,79
|
|
20250625,113600,1055989290,12830,12820,12830,12820,105
|
|
20250625,113500,1054643030,12820,12820,12820,12820,90
|
|
20250625,113400,1053489230,12820,12820,12820,12820,76
|
|
20250625,113300,1052514910,12830,12830,12830,12820,251
|
|
20250625,113200,1049295330,12830,12840,12840,12830,230
|
|
20250625,113100,1046343830,12850,12830,12850,12830,158
|
|
20250625,113000,1044316450,12850,12830,12850,12830,77
|
|
20250625,112900,1043328510,12830,12840,12840,12830,27
|
|
20250625,112800,1042981940,12830,12830,12830,12830,141
|
|
20250625,112700,1041172910,12830,12860,12870,12830,821
|
|
20250625,112600,1030631500,12860,12840,12860,12840,78
|
|
20250625,112500,1029629930,12840,12840,12840,12840,77
|
|
20250625,112400,1028641250,12850,12840,12860,12840,91
|
|
20250625,112300,1027472630,12850,12850,12850,12850,66
|
|
20250625,112200,1026624530,12840,12870,12870,12840,2235
|
|
20250625,112100,997887390,12880,12870,12880,12870,90
|
|
20250625,112000,996728930,12870,12880,12880,12870,567
|
|
20250625,111900,989426730,12890,12890,12900,12890,754
|
|
20250625,111800,979707510,12890,12880,12890,12880,46
|
|
20250625,111700,979114580,12890,12870,12890,12870,1920
|
|
20250625,111600,954384710,12870,12860,12870,12860,59
|
|
20250625,111500,953625390,12860,12860,12860,12860,149
|
|
20250625,111400,951709250,12860,12860,12860,12860,57
|
|
20250625,111300,950976230,12860,12870,12870,12860,400
|
|
20250625,111200,945832100,12880,12870,12880,12870,16
|
|
20250625,111100,945626040,12860,12870,12880,12860,28
|
|
20250625,111000,945265550,12870,12870,12870,12870,59
|
|
20250625,110900,944506220,12880,12870,12880,12870,16
|
|
20250625,110800,944300150,12870,12870,12870,12870,2
|
|
20250625,110700,944274410,12870,12870,12880,12870,82
|
|
20250625,110600,943218910,12880,12880,12880,12880,2
|
|
20250625,110500,943193150,12880,12870,12880,12870,83
|
|
20250625,110400,942124930,12870,12870,12870,12870,89
|
|
20250625,110300,940979500,12870,12870,12870,12870,110
|
|
20250625,110200,939563800,12880,12880,12880,12880,16
|
|
20250625,110100,939357720,12880,12870,12880,12870,119
|
|
20250625,110000,937826130,12880,12870,12880,12870,79
|
|
20250625,105900,936808630,12880,12870,12880,12860,107
|
|
20250625,105800,935430510,12880,12860,12880,12860,84
|
|
20250625,105700,934348680,12850,12870,12880,12850,685
|
|
20250625,105600,925540290,12870,12870,12870,12870,155
|
|
20250625,105500,923545440,12860,12860,12870,12860,21
|
|
20250625,105400,923275220,12870,12870,12870,12860,88
|
|
20250625,105300,922142670,12860,12860,12870,12860,115
|
|
20250625,105200,920663070,12860,12860,12860,12860,0
|
|
20250625,105100,920663070,12860,12860,12860,12860,102
|
|
20250625,105000,919351350,12870,12860,12870,12850,140
|
|
20250625,104900,917550950,12860,12860,12860,12860,616
|
|
20250625,104800,909629190,12870,12880,12880,12870,639
|
|
20250625,104700,901405100,12870,12870,12870,12870,0
|
|
20250625,104600,901405100,12870,12870,12870,12870,1
|
|
20250625,104500,901392230,12880,12880,12880,12880,139
|
|
20250625,104400,899601910,12870,12870,12870,12870,4
|
|
20250625,104300,899550430,12880,12880,12880,12880,16
|
|
20250625,104200,899344350,12870,12870,12870,12870,1
|
|
20250625,104100,899331480,12880,12870,12880,12860,1454
|
|
20250625,104000,880618510,12870,12860,12870,12860,243
|
|
20250625,103900,877492840,12860,12860,12860,12860,238
|
|
20250625,103800,874432160,12860,12860,12870,12860,412
|
|
20250625,103700,869133620,12870,12870,12870,12870,0
|
|
20250625,103600,869133620,12870,12870,12870,12870,115
|
|
20250625,103500,867653570,12860,12860,12860,12860,245
|
|
20250625,103400,864502870,12860,12870,12870,12860,522
|
|
20250625,103300,857788210,12880,12880,12880,12870,836
|
|
20250625,103200,847024680,12870,12870,12870,12870,141
|
|
20250625,103100,845210010,12880,12880,12880,12860,1325
|
|
20250625,103000,828160620,12880,12880,12890,12880,384
|
|
20250625,102900,823214140,12880,12890,12890,12880,43
|
|
20250625,102800,822659880,12890,12880,12890,12880,338
|
|
20250625,102700,818306280,12890,12890,12890,12890,14
|
|
20250625,102600,818125820,12880,12860,12890,12860,905
|
|
20250625,102500,806485860,12850,12860,12860,12850,212
|
|
20250625,102400,803761590,12860,12880,12890,12860,1637
|
|
20250625,102300,782705150,12880,12860,12880,12860,1259
|
|
20250625,102200,766514310,12850,12860,12860,12850,119
|
|
20250625,102100,764984520,12860,12850,12860,12850,17
|
|
20250625,102000,764765910,12850,12860,12860,12850,302
|
|
20250625,101900,760882200,12860,12860,12860,12860,71
|
|
20250625,101800,759969140,12860,12850,12860,12850,50
|
|
20250625,101700,759326150,12850,12850,12850,12850,700
|
|
20250625,101600,750331150,12860,12850,12860,12850,18
|
|
20250625,101500,750099690,12850,12850,12850,12850,0
|
|
20250625,101400,750099690,12850,12850,12850,12850,155
|
|
20250625,101300,748107940,12840,12840,12840,12840,0
|
|
20250625,101200,748107940,12840,12840,12850,12840,1817
|
|
20250625,101100,724762520,12840,12840,12840,12840,0
|
|
20250625,101000,724762520,12840,12830,12840,12830,1002
|
|
20250625,100900,711906840,12840,12840,12840,12840,16
|
|
20250625,100800,711701400,12830,12830,12830,12830,2
|
|
20250625,100700,711675740,12840,12840,12850,12830,1322
|
|
20250625,100600,694709490,12850,12840,12850,12840,2
|
|
20250625,100500,694683800,12840,12900,12900,12840,3155
|
|
20250625,100400,654096420,12910,12910,12910,12910,17
|
|
20250625,100300,653876950,12910,12900,12910,12900,3
|
|
20250625,100200,653838240,12900,12890,12910,12890,1879
|
|
20250625,100100,629604250,12900,12890,12900,12890,135
|
|
20250625,100000,627863780,12890,12890,12890,12880,82
|
|
20250625,095900,626806850,12890,12890,12890,12890,374
|
|
20250625,095800,621985990,12890,12930,12930,12890,1133
|
|
20250625,095700,607364830,12920,12920,12930,12920,135
|
|
20250625,095600,605619320,12920,12920,12930,12920,571
|
|
20250625,095500,598241770,12920,12910,12920,12910,505
|
|
20250625,095400,591717180,12920,12940,12940,12915,257
|
|
20250625,095300,588395105,12940,12980,12990,12940,1277
|
|
20250625,095200,571846225,12990,12990,13000,12980,231
|
|
20250625,095100,568845325,12990,12970,12990,12970,949
|
|
20250625,095000,556530125,12970,12950,12970,12950,695
|
|
20250625,094900,547525385,12950,12920,12950,12910,2874
|
|
20250625,094800,510335485,12900,12910,12920,12890,266
|
|
20250625,094700,506901340,12890,12910,12910,12890,2
|
|
20250625,094600,506875540,12880,12890,12940,12880,749
|
|
20250625,094500,497211740,12890,12860,12890,12860,118
|
|
20250625,094400,495693210,12860,12860,12870,12860,644
|
|
20250625,094300,487410670,12860,12850,12860,12850,21
|
|
20250625,094200,487140660,12850,12850,12860,12840,237
|
|
20250625,094100,484093920,12840,12840,12840,12840,1
|
|
20250625,094000,484081080,12850,12850,12850,12850,134
|
|
20250625,093900,482359180,12850,12850,12850,12850,0
|
|
20250625,093800,482359180,12850,12840,12850,12840,168
|
|
20250625,093700,480201900,12850,12870,12870,12850,1138
|
|
20250625,093600,465567810,12880,12860,12880,12860,1011
|
|
20250625,093500,452563520,12850,12830,12860,12820,1890
|
|
20250625,093400,428302770,12830,12810,12830,12790,2524
|
|
20250625,093300,395941410,12810,12810,12820,12805,26
|
|
20250625,093200,395608155,12810,12820,12820,12810,12
|
|
20250625,093100,395454425,12810,12780,12830,12780,1871
|
|
20250625,093000,371480985,12800,12770,12820,12750,2179
|
|
20250625,092900,343617235,12760,12830,12830,12760,2671
|
|
20250625,092800,309417575,12820,12840,12850,12820,932
|
|
20250625,092700,297446555,12840,12870,12900,12840,1033
|
|
20250625,092600,284153715,12870,12890,12890,12860,561
|
|
20250625,092500,276933005,12890,12830,12900,12830,2505
|
|
20250625,092400,244690825,12840,12850,12850,12830,553
|
|
20250625,092300,237590875,12840,12850,12860,12840,335
|
|
20250625,092200,233288205,12860,12880,12880,12850,1578
|
|
20250625,092100,212990305,12890,12910,12920,12890,1464
|
|
20250625,092000,194095845,12910,12940,12950,12910,721
|
|
20250625,091900,184770385,12950,12920,12950,12920,513
|
|
20250625,091800,178137535,12920,12920,12920,12910,741
|
|
20250625,091700,168565335,12920,12950,12970,12920,1427
|
|
20250625,091600,150096435,12950,12950,12950,12920,981
|
|
20250625,091500,137401655,12950,12940,12970,12940,1231
|
|
20250625,091400,121465710,12940,12880,12940,12880,2365
|
|
20250625,091300,90942850,12880,12840,12880,12810,2701
|
|
20250625,091200,56273240,12850,12840,12860,12840,220
|
|
20250625,091100,53445900,12840,12850,12850,12830,177
|
|
20250625,091000,51171840,12850,12770,12850,12770,802
|
|
20250625,090900,40887740,12770,12770,12770,12770,16
|
|
20250625,090800,40683420,12750,12770,12790,12750,136
|
|
20250625,090700,38946990,12790,12810,12840,12780,164
|
|
20250625,090600,36847450,12810,12790,12830,12770,313
|
|
20250625,090500,32841360,12790,12790,12790,12790,360
|
|
20250625,090400,28236960,12790,12750,12800,12750,842
|
|
20250625,090300,17471630,12750,12730,12750,12730,67
|
|
20250625,090200,16618170,12720,12740,12740,12700,318
|
|
20250625,090100,12575320,12750,12760,12760,12750,39
|
|
20250625,090000,12077880,12770,12780,12800,12770,945
|