618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,191500,31459421775,320,320,320,320,262155
|
|
20250625,191400,31459421775,320,320,320,320,0
|
|
20250625,191300,31459421775,320,320,320,320,0
|
|
20250625,191200,31459421775,320,320,320,320,0
|
|
20250625,191100,31459421775,320,320,320,320,0
|
|
20250625,191000,31459421775,320,320,320,320,0
|
|
20250625,190900,31459421775,320,320,320,320,0
|
|
20250625,190800,31459421775,320,320,320,320,0
|
|
20250625,190700,31459421775,320,320,320,320,0
|
|
20250625,190600,31459421775,320,320,320,320,0
|
|
20250625,190500,31459421775,320,320,320,320,0
|
|
20250625,190400,31459421775,320,320,320,320,0
|
|
20250625,190300,31459421775,320,320,320,320,0
|
|
20250625,190200,31459421775,320,320,320,320,0
|
|
20250625,190100,31459421775,320,320,320,320,0
|
|
20250625,190000,31459421775,320,320,320,320,0
|
|
20250625,185900,31459421775,320,320,320,320,0
|
|
20250625,185800,31459421775,320,320,320,320,0
|
|
20250625,185700,31459421775,320,320,320,320,0
|
|
20250625,185600,31459421775,320,320,320,320,0
|
|
20250625,185500,31459421775,320,320,320,320,0
|
|
20250625,185400,31459421775,320,320,320,320,0
|
|
20250625,185300,31459421775,320,320,320,320,0
|
|
20250625,185200,31459421775,320,320,320,320,0
|
|
20250625,185100,31459421775,320,320,320,320,0
|
|
20250625,185000,31459421775,320,320,320,320,0
|
|
20250625,184900,31459421775,320,320,320,320,0
|
|
20250625,184800,31459421775,320,320,320,320,0
|
|
20250625,184700,31459421775,320,320,320,320,0
|
|
20250625,184600,31459421775,320,320,320,320,0
|
|
20250625,184500,31459421775,320,320,320,320,262155
|
|
20250625,184400,31459421775,320,320,320,320,0
|
|
20250625,184300,31459421775,320,320,320,320,0
|
|
20250625,184200,31459421775,320,320,320,320,0
|
|
20250625,184100,31459421775,320,320,320,320,0
|
|
20250625,184000,31459421775,320,320,320,320,0
|
|
20250625,183900,31459421775,320,320,320,320,0
|
|
20250625,183800,31459421775,320,320,320,320,0
|
|
20250625,183700,31459421775,320,320,320,320,0
|
|
20250625,183600,31459421775,320,320,320,320,0
|
|
20250625,183500,31459421775,320,320,320,320,0
|
|
20250625,183400,31459421775,320,320,320,320,0
|
|
20250625,183300,31459421775,320,320,320,320,0
|
|
20250625,183200,31459421775,320,320,320,320,0
|
|
20250625,183100,31459421775,320,320,320,320,0
|
|
20250625,183000,31459421775,320,320,320,320,0
|
|
20250625,182900,31459421775,320,320,320,320,0
|
|
20250625,182800,31459421775,320,320,320,320,0
|
|
20250625,182700,31459421775,320,320,320,320,0
|
|
20250625,182600,31459421775,320,320,320,320,0
|
|
20250625,182500,31459421775,320,320,320,320,0
|
|
20250625,182400,31459421775,320,320,320,320,0
|
|
20250625,182300,31459421775,320,320,320,320,0
|
|
20250625,182200,31459421775,320,320,320,320,0
|
|
20250625,182100,31459421775,320,320,320,320,0
|
|
20250625,182000,31459421775,320,320,320,320,0
|
|
20250625,181900,31459421775,320,320,320,320,0
|
|
20250625,181800,31459421775,320,320,320,320,0
|
|
20250625,181700,31459421775,320,320,320,320,0
|
|
20250625,181600,31459421775,320,320,320,320,0
|
|
20250625,181500,31459421775,320,320,320,320,262155
|
|
20250625,181400,31459421775,320,320,320,320,0
|
|
20250625,181300,31459421775,320,320,320,320,0
|
|
20250625,181200,31459421775,320,320,320,320,0
|
|
20250625,181100,31459421775,320,320,320,320,0
|
|
20250625,181000,31459421775,320,320,320,320,0
|
|
20250625,180900,31459421775,320,320,320,320,0
|
|
20250625,180800,31459421775,320,320,320,320,0
|
|
20250625,180700,31459421775,320,320,320,320,0
|
|
20250625,180600,31459421775,320,320,320,320,0
|
|
20250625,180500,31459421775,320,320,320,320,0
|
|
20250625,180400,31459421775,320,320,320,320,0
|
|
20250625,180300,31459421775,320,320,320,320,0
|
|
20250625,180200,31459421775,320,320,320,320,0
|
|
20250625,180100,31459421775,320,320,320,320,0
|
|
20250625,180000,31459421775,320,320,320,320,0
|
|
20250625,175900,31459421775,320,320,320,320,0
|
|
20250625,175800,31459421775,320,320,320,320,0
|
|
20250625,175700,31459421775,320,320,320,320,0
|
|
20250625,175600,31459421775,320,320,320,320,0
|
|
20250625,175500,31459421775,320,320,320,320,0
|
|
20250625,175400,31459421775,320,320,320,320,0
|
|
20250625,175300,31459421775,320,320,320,320,0
|
|
20250625,175200,31459421775,320,320,320,320,0
|
|
20250625,175100,31459421775,320,320,320,320,0
|
|
20250625,175000,31459421775,320,320,320,320,0
|
|
20250625,174900,31459421775,320,320,320,320,0
|
|
20250625,174800,31459421775,320,320,320,320,0
|
|
20250625,174700,31459421775,320,320,320,320,0
|
|
20250625,174600,31459421775,320,320,320,320,0
|
|
20250625,174500,31459421775,320,320,320,320,262155
|
|
20250625,174400,31459421775,320,320,320,320,0
|
|
20250625,174300,31459421775,320,320,320,320,0
|
|
20250625,174200,31459421775,320,320,320,320,0
|
|
20250625,174100,31459421775,320,320,320,320,0
|
|
20250625,174000,31459421775,320,320,320,320,0
|
|
20250625,173900,31459421775,320,320,320,320,0
|
|
20250625,173800,31459421775,320,320,320,320,0
|
|
20250625,173700,31459421775,320,320,320,320,0
|
|
20250625,173600,31459421775,320,320,320,320,0
|
|
20250625,173500,31459421775,320,320,320,320,0
|
|
20250625,173400,31459421775,320,320,320,320,0
|
|
20250625,173300,31459421775,320,320,320,320,0
|
|
20250625,173200,31459421775,320,320,320,320,0
|
|
20250625,173100,31459421775,320,320,320,320,0
|
|
20250625,173000,31459421775,320,320,320,320,0
|
|
20250625,172900,31459421775,320,320,320,320,0
|
|
20250625,172800,31459421775,320,320,320,320,0
|
|
20250625,172700,31459421775,320,320,320,320,0
|
|
20250625,172600,31459421775,320,320,320,320,0
|
|
20250625,172500,31459421775,320,320,320,320,0
|
|
20250625,172400,31459421775,320,320,320,320,0
|
|
20250625,172300,31459421775,320,320,320,320,0
|
|
20250625,172200,31459421775,320,320,320,320,0
|
|
20250625,172100,31459421775,320,320,320,320,0
|
|
20250625,172000,31459421775,320,320,320,320,0
|
|
20250625,171900,31459421775,320,320,320,320,0
|
|
20250625,171800,31459421775,320,320,320,320,0
|
|
20250625,171700,31459421775,320,320,320,320,0
|
|
20250625,171600,31459421775,320,320,320,320,0
|
|
20250625,171500,31459421775,320,320,320,320,262155
|
|
20250625,171400,31459421775,320,320,320,320,0
|
|
20250625,171300,31459421775,320,320,320,320,0
|
|
20250625,171200,31459421775,320,320,320,320,0
|
|
20250625,171100,31459421775,320,320,320,320,0
|
|
20250625,171000,31459421775,320,320,320,320,0
|
|
20250625,170900,31459421775,320,320,320,320,0
|
|
20250625,170800,31459421775,320,320,320,320,0
|
|
20250625,170700,31459421775,320,320,320,320,0
|
|
20250625,170600,31459421775,320,320,320,320,0
|
|
20250625,170500,31459421775,320,320,320,320,0
|
|
20250625,170400,31459421775,320,320,320,320,0
|
|
20250625,170300,31459421775,320,320,320,320,0
|
|
20250625,170200,31459421775,320,320,320,320,0
|
|
20250625,170100,31459421775,320,320,320,320,0
|
|
20250625,170000,31459421775,320,320,320,320,0
|
|
20250625,165900,31459421775,320,320,320,320,0
|
|
20250625,165800,31459421775,320,320,320,320,0
|
|
20250625,165700,31459421775,320,320,320,320,0
|
|
20250625,165600,31459421775,320,320,320,320,0
|
|
20250625,165500,31459421775,320,320,320,320,0
|
|
20250625,165400,31459421775,320,320,320,320,0
|
|
20250625,165300,31459421775,320,320,320,320,0
|
|
20250625,165200,31459421775,320,320,320,320,0
|
|
20250625,165100,31459421775,320,320,320,320,0
|
|
20250625,165000,31459421775,320,320,320,320,0
|
|
20250625,164900,31459421775,320,320,320,320,0
|
|
20250625,164800,31459421775,320,320,320,320,0
|
|
20250625,164700,31459421775,320,320,320,320,0
|
|
20250625,164600,31459421775,320,320,320,320,0
|
|
20250625,164500,31459421775,320,320,320,320,262155
|
|
20250625,164400,31459421775,320,320,320,320,0
|
|
20250625,164300,31459421775,320,320,320,320,0
|
|
20250625,164200,31459421775,320,320,320,320,0
|
|
20250625,164100,31459421775,320,320,320,320,0
|
|
20250625,164000,31459421775,320,320,320,320,0
|
|
20250625,163900,31459421775,320,320,320,320,0
|
|
20250625,163800,31459421775,320,320,320,320,0
|
|
20250625,163700,31459421775,320,320,320,320,0
|
|
20250625,163600,31459421775,320,320,320,320,0
|
|
20250625,163500,31459421775,320,320,320,320,0
|
|
20250625,163400,31459421775,320,320,320,320,0
|
|
20250625,163300,31459421775,320,320,320,320,0
|
|
20250625,163200,31459421775,320,320,320,320,0
|
|
20250625,163100,31459421775,320,320,320,320,0
|
|
20250625,163000,31459421775,320,320,320,320,0
|
|
20250625,162900,31459421775,320,320,320,320,0
|
|
20250625,162800,31459421775,320,320,320,320,0
|
|
20250625,162700,31459421775,320,320,320,320,0
|
|
20250625,162600,31459421775,320,320,320,320,0
|
|
20250625,162500,31459421775,320,320,320,320,0
|
|
20250625,162400,31459421775,320,320,320,320,0
|
|
20250625,162300,31459421775,320,320,320,320,0
|
|
20250625,162200,31459421775,320,320,320,320,0
|
|
20250625,162100,31459421775,320,320,320,320,0
|
|
20250625,162000,31459421775,320,320,320,320,0
|
|
20250625,161900,31459421775,320,320,320,320,0
|
|
20250625,161800,31459421775,320,320,320,320,0
|
|
20250625,161700,31459421775,320,320,320,320,0
|
|
20250625,161600,31459421775,320,320,320,320,0
|
|
20250625,161500,31459421775,320,320,320,320,262155
|
|
20250625,161400,31459421775,320,320,320,320,0
|
|
20250625,161300,31459421775,320,320,320,320,0
|
|
20250625,161200,31459421775,320,320,320,320,0
|
|
20250625,161100,31459421775,320,320,320,320,0
|
|
20250625,161000,31459421775,320,320,320,320,0
|
|
20250625,160900,31459421775,320,320,320,320,0
|
|
20250625,160800,31459421775,320,320,320,320,0
|
|
20250625,160700,31459421775,320,320,320,320,0
|
|
20250625,160600,31459421775,320,320,320,320,0
|
|
20250625,160500,31459421775,320,320,320,320,0
|
|
20250625,160400,31459421775,320,320,320,320,0
|
|
20250625,160300,31459421775,320,320,320,320,0
|
|
20250625,160200,31459421775,320,320,320,320,0
|
|
20250625,160100,31459421775,320,320,320,320,0
|
|
20250625,160000,31459421775,320,320,320,320,0
|
|
20250625,155900,31459421775,320,320,320,320,0
|
|
20250625,155800,31459421775,320,320,320,320,0
|
|
20250625,155700,31459421775,320,320,320,320,0
|
|
20250625,155600,31459421775,320,320,320,320,0
|
|
20250625,155500,31459421775,320,320,320,320,0
|
|
20250625,155400,31459421775,320,320,320,320,0
|
|
20250625,155300,31459421775,320,320,320,320,0
|
|
20250625,155200,31459421775,320,320,320,320,0
|
|
20250625,155100,31459421775,320,320,320,320,0
|
|
20250625,155000,31459421775,320,320,320,320,0
|
|
20250625,154900,31459421775,320,320,320,320,0
|
|
20250625,154800,31459421775,320,320,320,320,0
|
|
20250625,154700,31459421775,320,320,320,320,0
|
|
20250625,154600,31459421775,320,320,320,320,0
|
|
20250625,154500,31459421775,320,320,320,320,262155
|
|
20250625,154400,31459421775,320,320,320,320,0
|
|
20250625,154300,31459421775,320,320,320,320,0
|
|
20250625,154200,31459421775,320,320,320,320,0
|
|
20250625,154100,31459421775,320,320,320,320,0
|
|
20250625,154000,31459421775,320,320,320,320,0
|
|
20250625,153900,31459421775,320,320,320,320,0
|
|
20250625,153800,31459421775,320,320,320,320,0
|
|
20250625,153700,31459421775,320,320,320,320,0
|
|
20250625,153600,31459421775,320,320,320,320,0
|
|
20250625,153500,31459421775,320,320,320,320,0
|
|
20250625,153400,31459421775,320,320,320,320,0
|
|
20250625,153300,31459421775,320,320,320,320,0
|
|
20250625,153200,31459421775,320,320,320,320,0
|
|
20250625,153100,31459421775,320,320,320,320,0
|
|
20250625,153000,31459421775,320,320,320,320,262155
|
|
20250625,152900,31375532175,320,320,320,320,0
|
|
20250625,152800,31375532175,320,320,320,320,0
|
|
20250625,152700,31375532175,320,320,320,320,0
|
|
20250625,152600,31375532175,320,320,320,320,0
|
|
20250625,152500,31375532175,320,320,320,320,0
|
|
20250625,152400,31375532175,320,320,320,320,0
|
|
20250625,152300,31375532175,320,320,320,320,0
|
|
20250625,152200,31375532175,320,320,320,320,0
|
|
20250625,152100,31375532175,320,320,320,320,0
|
|
20250625,152000,31375532175,320,320,320,320,0
|
|
20250625,151900,31375532175,320,320,321,318,300012
|
|
20250625,151800,31279746708,321,321,322,320,101480
|
|
20250625,151700,31247193296,321,321,321,320,54641
|
|
20250625,151600,31229660348,321,321,321,320,42391
|
|
20250625,151500,31216053337,321,320,321,319,155159
|
|
20250625,151400,31166422026,319,321,321,319,56873
|
|
20250625,151300,31148239038,321,320,321,319,94755
|
|
20250625,151200,31117934154,320,322,323,319,390184
|
|
20250625,151100,30993047677,322,323,323,321,108174
|
|
20250625,151000,30958219440,324,324,325,323,15137
|
|
20250625,150900,30953318597,324,324,325,322,15046
|
|
20250625,150800,30948455037,324,323,324,322,28524
|
|
20250625,150700,30939232750,323,322,324,322,38959
|
|
20250625,150600,30926676432,322,325,325,322,89647
|
|
20250625,150500,30897745116,324,324,326,324,19420
|
|
20250625,150400,30891434047,325,325,326,324,37533
|
|
20250625,150300,30879240329,325,326,326,324,21336
|
|
20250625,150200,30872306933,326,326,326,324,109383
|
|
20250625,150100,30836688140,327,328,328,327,17134
|
|
20250625,150000,30831085314,328,326,328,325,76683
|
|
20250625,145900,30806065385,327,324,328,321,177613
|
|
20250625,145800,30748644089,324,323,324,323,77559
|
|
20250625,145700,30723574874,322,327,328,322,214046
|
|
20250625,145600,30654113690,328,327,330,327,55215
|
|
20250625,145500,30635986748,328,328,328,327,45971
|
|
20250625,145400,30620934688,327,330,330,327,33471
|
|
20250625,145300,30609947152,330,330,330,327,47688
|
|
20250625,145200,30594281033,329,333,333,329,74261
|
|
20250625,145100,30569719688,333,331,335,331,160857
|
|
20250625,145000,30516133761,332,332,333,330,87685
|
|
20250625,144900,30487061931,331,327,335,327,324154
|
|
20250625,144800,30379485932,328,328,328,325,74096
|
|
20250625,144700,30355288334,327,327,328,326,32941
|
|
20250625,144600,30344517364,326,326,327,325,24301
|
|
20250625,144500,30336601703,325,326,327,324,52315
|
|
20250625,144400,30319564883,325,323,326,323,75821
|
|
20250625,144300,30294944899,324,325,325,323,17166
|
|
20250625,144200,30289380913,323,324,325,323,21485
|
|
20250625,144100,30282419921,323,324,325,323,19834
|
|
20250625,144000,30275996004,323,321,325,321,45303
|
|
20250625,143900,30261354577,322,323,325,321,135590
|
|
20250625,143800,30217623975,323,324,325,323,38051
|
|
20250625,143700,30205311266,325,324,325,323,16182
|
|
20250625,143600,30200066342,325,324,325,324,10680
|
|
20250625,143500,30196595556,324,323,324,322,35483
|
|
20250625,143400,30185114908,323,324,324,322,101628
|
|
20250625,143300,30152345768,324,324,324,323,8895
|
|
20250625,143200,30149466937,324,326,326,324,53965
|
|
20250625,143100,30131926915,326,325,326,325,29392
|
|
20250625,143000,30122364970,326,325,326,324,20920
|
|
20250625,142900,30115566463,325,325,325,325,19441
|
|
20250625,142800,30109248138,324,325,325,324,24028
|
|
20250625,142700,30101453374,325,324,325,323,114783
|
|
20250625,142600,30064361339,325,326,326,324,51236
|
|
20250625,142500,30047748105,326,326,326,325,7437
|
|
20250625,142400,30045330327,324,326,327,324,41586
|
|
20250625,142300,30031808990,326,326,326,324,56193
|
|
20250625,142200,30013521746,327,326,327,325,10846
|
|
20250625,142100,30009981815,326,325,326,324,37831
|
|
20250625,142000,29997684651,325,325,325,324,21803
|
|
20250625,141900,29990605288,325,326,326,324,30094
|
|
20250625,141800,29980825716,326,326,327,325,53100
|
|
20250625,141700,29963509524,326,325,327,325,49108
|
|
20250625,141600,29947543973,326,327,328,325,25766
|
|
20250625,141500,29939130501,327,327,327,325,46807
|
|
20250625,141400,29923874920,327,326,327,325,17931
|
|
20250625,141300,29918035402,326,326,326,325,16806
|
|
20250625,141200,29912564001,326,327,327,324,109153
|
|
20250625,141100,29877026951,327,328,328,327,56465
|
|
20250625,141000,29858558516,328,328,329,327,25732
|
|
20250625,140900,29850126634,329,332,332,329,36332
|
|
20250625,140800,29838146653,331,333,333,330,17542
|
|
20250625,140700,29832335657,333,332,333,332,17081
|
|
20250625,140600,29826663695,332,332,332,331,13917
|
|
20250625,140500,29822055977,332,332,332,330,65440
|
|
20250625,140400,29800360662,332,331,332,330,40533
|
|
20250625,140300,29786977604,331,329,333,329,165244
|
|
20250625,140200,29732303342,329,329,330,328,46595
|
|
20250625,140100,29716973982,328,328,329,327,154905
|
|
20250625,140000,29666182290,328,332,333,328,126259
|
|
20250625,135900,29624509373,333,336,336,331,78321
|
|
20250625,135800,29598426903,336,331,336,331,85385
|
|
20250625,135700,29569970166,331,332,332,329,83160
|
|
20250625,135600,29542526255,331,331,332,329,95607
|
|
20250625,135500,29510944936,331,333,333,331,149092
|
|
20250625,135400,29461542502,334,335,336,333,74956
|
|
20250625,135300,29436521023,334,339,340,334,105385
|
|
20250625,135200,29401022491,340,339,342,336,452572
|
|
20250625,135100,29247319293,339,334,340,332,406074
|
|
20250625,135000,29111157550,334,331,336,329,200368
|
|
20250625,134900,29044621560,331,328,331,327,149515
|
|
20250625,134800,28995318556,328,329,330,327,138473
|
|
20250625,134700,28949854181,329,327,334,327,697334
|
|
20250625,134600,28719062107,327,324,327,323,77787
|
|
20250625,134500,28693761871,324,322,324,322,53141
|
|
20250625,134400,28676628597,322,320,322,320,110185
|
|
20250625,134300,28641272859,320,325,326,320,191541
|
|
20250625,134200,28579440857,325,325,326,323,115366
|
|
20250625,134100,28542046130,325,324,326,323,159906
|
|
20250625,134000,28490163179,324,322,324,321,251636
|
|
20250625,133900,28408919225,322,318,322,317,205177
|
|
20250625,133800,28343223916,318,316,318,311,468737
|
|
20250625,133700,28195406340,316,316,316,316,0
|
|
20250625,133600,28195406340,316,317,317,316,1632
|
|
20250625,133500,28194890099,317,323,324,316,776897
|
|
20250625,133400,27947437043,323,326,326,322,183990
|
|
20250625,133300,27887796900,326,324,327,322,163437
|
|
20250625,133200,27834734304,324,325,325,323,160548
|
|
20250625,133100,27782602537,325,326,328,323,223884
|
|
20250625,133000,27709929228,326,328,328,322,481824
|
|
20250625,132900,27553049494,328,331,332,328,229340
|
|
20250625,132800,27477386368,331,328,331,326,360045
|
|
20250625,132700,27359341036,329,332,332,328,197181
|
|
20250625,132600,27294334623,332,334,335,331,248915
|
|
20250625,132500,27211396621,334,334,335,333,90232
|
|
20250625,132400,27181253581,334,332,335,331,140245
|
|
20250625,132300,27134576870,332,330,332,330,113412
|
|
20250625,132200,27097019753,331,335,335,328,499241
|
|
20250625,132100,26931834966,334,337,337,332,221460
|
|
20250625,132000,26857729678,337,339,340,335,221267
|
|
20250625,131900,26783138477,339,339,340,338,44804
|
|
20250625,131800,26767957930,339,339,339,337,110687
|
|
20250625,131700,26730540899,339,338,340,337,96276
|
|
20250625,131600,26697960534,339,341,341,337,111062
|
|
20250625,131500,26660382187,341,339,342,337,190033
|
|
20250625,131400,26595928524,338,347,347,338,319375
|
|
20250625,131300,26486600633,347,350,351,347,95559
|
|
20250625,131200,26453233985,350,351,352,349,111919
|
|
20250625,131100,26414027209,350,352,353,350,42554
|
|
20250625,131000,26399045103,352,352,353,351,70497
|
|
20250625,130900,26374248261,353,351,353,350,160730
|
|
20250625,130800,26317720850,351,351,353,348,363775
|
|
20250625,130700,26190315296,350,351,351,350,290959
|
|
20250625,130600,26088383910,352,352,352,352,0
|
|
20250625,130500,26088383910,352,353,353,352,130961
|
|
20250625,130400,26042254456,353,356,356,353,148736
|
|
20250625,130300,25989515562,355,356,357,355,118911
|
|
20250625,130200,25947183198,356,357,358,356,34204
|
|
20250625,130100,25934975491,357,359,359,357,36586
|
|
20250625,130000,25921883022,359,360,360,359,1929
|
|
20250625,125900,25921189582,360,359,360,358,11161
|
|
20250625,125800,25917177208,359,360,360,359,7975
|
|
20250625,125700,25914311402,359,358,360,358,58113
|
|
20250625,125600,25893418363,358,359,359,358,3716
|
|
20250625,125500,25892084773,358,359,360,358,14375
|
|
20250625,125400,25886932182,360,359,360,358,35341
|
|
20250625,125300,25874239865,359,358,359,357,20580
|
|
20250625,125200,25866861964,358,358,359,358,12518
|
|
20250625,125100,25862378655,358,360,360,358,25621
|
|
20250625,125000,25853188198,360,359,360,358,48801
|
|
20250625,124900,25835652349,359,359,361,358,74338
|
|
20250625,124800,25808958928,359,361,362,359,159575
|
|
20250625,124700,25751452067,361,359,361,358,77735
|
|
20250625,124600,25723505182,359,356,360,356,74418
|
|
20250625,124500,25696920092,356,357,357,356,79712
|
|
20250625,124400,25668530796,357,358,358,356,16893
|
|
20250625,124300,25662503827,357,358,358,356,31519
|
|
20250625,124200,25651251326,357,356,359,356,35730
|
|
20250625,124100,25638478255,356,359,359,356,51951
|
|
20250625,124000,25619950720,358,357,359,356,68698
|
|
20250625,123900,25595404942,357,357,358,357,15936
|
|
20250625,123800,25589714684,357,357,358,356,26154
|
|
20250625,123700,25580377799,358,357,359,356,293344
|
|
20250625,123600,25475645931,358,359,359,357,43661
|
|
20250625,123500,25460027644,359,360,360,359,60434
|
|
20250625,123400,25438319690,360,361,361,360,30735
|
|
20250625,123300,25427254567,360,362,362,360,52279
|
|
20250625,123200,25408411594,361,361,362,361,25632
|
|
20250625,123100,25399158037,361,360,362,360,59599
|
|
20250625,123000,25377632474,361,361,362,360,19447
|
|
20250625,122900,25370611835,362,362,362,361,54142
|
|
20250625,122800,25351052451,361,360,363,360,142235
|
|
20250625,122700,25299650543,361,359,361,358,102959
|
|
20250625,122600,25262620576,359,359,360,358,73245
|
|
20250625,122500,25236360742,359,359,360,358,75252
|
|
20250625,122400,25209372957,359,359,360,358,48404
|
|
20250625,122300,25191987062,360,361,361,359,62583
|
|
20250625,122200,25169453252,361,362,363,360,35241
|
|
20250625,122100,25156723397,362,360,362,360,35887
|
|
20250625,122000,25143768899,360,359,361,358,32714
|
|
20250625,121900,25132029025,359,360,360,358,21850
|
|
20250625,121800,25124190551,360,360,360,358,127858
|
|
20250625,121700,25078266730,360,362,362,360,70197
|
|
20250625,121600,25052911270,362,363,364,361,87538
|
|
20250625,121500,25021196722,363,362,364,361,109718
|
|
20250625,121400,24981449818,361,362,362,361,30841
|
|
20250625,121300,24970299731,362,362,363,362,19570
|
|
20250625,121200,24963215356,362,361,362,361,36749
|
|
20250625,121100,24949915609,361,360,362,360,34049
|
|
20250625,121000,24937639807,360,361,362,359,98417
|
|
20250625,120900,24902132518,361,359,362,359,73284
|
|
20250625,120800,24875733690,360,360,360,358,63511
|
|
20250625,120700,24852938543,360,358,360,357,186170
|
|
20250625,120600,24786291780,358,360,361,357,84410
|
|
20250625,120500,24756018977,360,362,362,360,77075
|
|
20250625,120400,24728204786,362,361,362,361,22756
|
|
20250625,120300,24719988996,361,363,363,361,30473
|
|
20250625,120200,24708944162,363,362,363,360,151743
|
|
20250625,120100,24654239387,361,363,364,361,148684
|
|
20250625,120000,24600338811,364,364,365,362,69548
|
|
20250625,115900,24575039358,365,363,365,362,154356
|
|
20250625,115800,24518975728,364,363,364,363,48277
|
|
20250625,115700,24501444258,364,364,365,362,17687
|
|
20250625,115600,24495010137,362,363,365,362,54480
|
|
20250625,115500,24475218463,364,364,366,362,224915
|
|
20250625,115400,24393285301,363,364,365,363,44246
|
|
20250625,115300,24377195546,365,365,366,363,38183
|
|
20250625,115200,24363275457,366,364,366,363,25722
|
|
20250625,115100,24353888602,363,362,365,362,178548
|
|
20250625,115000,24289065883,363,364,364,362,113004
|
|
20250625,114900,24248035473,364,366,366,363,59116
|
|
20250625,114800,24226483705,366,365,366,362,93163
|
|
20250625,114700,24192577293,365,363,365,360,182760
|
|
20250625,114600,24126539094,363,365,366,361,264247
|
|
20250625,114500,24030579708,364,368,373,364,374835
|
|
20250625,114400,23892162750,368,364,368,364,222951
|
|
20250625,114300,23810320898,364,362,364,362,26999
|
|
20250625,114200,23800530288,362,361,362,361,38199
|
|
20250625,114100,23786714757,362,364,364,362,120017
|
|
20250625,114000,23743182459,365,367,367,364,81875
|
|
20250625,113900,23713241450,367,364,367,364,86416
|
|
20250625,113800,23681630192,364,364,365,363,120236
|
|
20250625,113700,23637896005,364,360,364,360,137413
|
|
20250625,113600,23588121030,361,359,362,359,46976
|
|
20250625,113500,23571178206,360,360,361,360,77705
|
|
20250625,113400,23543190711,360,360,360,359,46873
|
|
20250625,113300,23526358069,359,362,363,359,121633
|
|
20250625,113200,23482508591,362,363,363,360,80889
|
|
20250625,113100,23453254057,362,361,364,361,79135
|
|
20250625,113000,23424617125,361,362,362,361,17628
|
|
20250625,112900,23418246036,362,363,363,361,171043
|
|
20250625,112800,23356379744,363,364,364,360,280633
|
|
20250625,112700,23254817851,363,364,368,361,327562
|
|
20250625,112600,23135391913,363,365,367,363,181785
|
|
20250625,112500,23069044335,367,364,367,363,98758
|
|
20250625,112400,23032960875,363,366,367,362,225998
|
|
20250625,112300,22950408580,365,362,367,362,264231
|
|
20250625,112200,22854013653,362,360,365,360,452128
|
|
20250625,112100,22689849502,361,358,361,357,235374
|
|
20250625,112000,22605459740,357,358,359,357,93836
|
|
20250625,111900,22571872140,358,357,358,357,58260
|
|
20250625,111800,22551045951,357,358,359,357,42273
|
|
20250625,111700,22535944910,359,358,360,358,30952
|
|
20250625,111600,22524847395,358,360,360,357,81793
|
|
20250625,111500,22495559809,360,360,360,359,22072
|
|
20250625,111400,22487614012,360,358,360,357,43566
|
|
20250625,111300,22471982031,358,362,363,358,108896
|
|
20250625,111200,22432690456,362,359,363,358,66707
|
|
20250625,111100,22408747627,358,361,361,358,46168
|
|
20250625,111000,22392179146,362,361,362,360,33287
|
|
20250625,110900,22380186136,362,364,365,361,86480
|
|
20250625,110800,22348779717,364,363,364,362,21921
|
|
20250625,110700,22340818624,363,362,364,361,65985
|
|
20250625,110600,22316910333,362,361,362,360,43728
|
|
20250625,110500,22301136951,362,361,362,361,18594
|
|
20250625,110400,22294424498,362,362,362,361,59916
|
|
20250625,110300,22272763644,362,363,363,361,27788
|
|
20250625,110200,22262704837,363,363,364,361,98066
|
|
20250625,110100,22227180493,362,360,363,359,98527
|
|
20250625,110000,22191597866,360,358,360,355,214041
|
|
20250625,105900,22115195967,358,358,359,357,55485
|
|
20250625,105800,22095346713,358,359,359,358,34224
|
|
20250625,105700,22083094105,358,360,360,358,38632
|
|
20250625,105600,22069228016,360,358,360,358,52987
|
|
20250625,105500,22050239777,359,359,359,357,77540
|
|
20250625,105400,22022507849,359,355,359,355,139075
|
|
20250625,105300,21972781555,355,358,359,355,309112
|
|
20250625,105200,21862470443,359,362,362,358,225547
|
|
20250625,105100,21781372911,362,360,363,360,96329
|
|
20250625,105000,21746567332,361,362,362,360,129222
|
|
20250625,104900,21699928758,362,360,364,360,182969
|
|
20250625,104800,21633830051,361,362,362,360,260803
|
|
20250625,104700,21539550110,363,365,365,362,259707
|
|
20250625,104600,21445081333,365,368,368,363,271173
|
|
20250625,104500,21346072751,367,366,367,365,153269
|
|
20250625,104400,21289921384,365,366,367,364,158629
|
|
20250625,104300,21231907274,365,364,367,364,207670
|
|
20250625,104200,21156096367,365,363,367,362,372646
|
|
20250625,104100,21020568700,363,379,379,363,962402
|
|
20250625,104000,20664112915,379,379,381,373,497588
|
|
20250625,103900,20476192575,380,378,382,375,782944
|
|
20250625,103800,20180096161,377,376,380,374,743855
|
|
20250625,103700,19899190869,377,372,377,370,357183
|
|
20250625,103600,19766066541,373,378,378,372,611410
|
|
20250625,103500,19536644394,378,372,379,371,727699
|
|
20250625,103400,19263242148,372,371,375,370,449969
|
|
20250625,103300,19095474716,370,371,371,369,138285
|
|
20250625,103200,19044261405,370,369,372,368,517057
|
|
20250625,103100,18852745100,370,366,371,365,202280
|
|
20250625,103000,18778116849,365,367,368,365,98708
|
|
20250625,102900,18741961482,368,369,370,366,209360
|
|
20250625,102800,18664874618,368,363,369,362,197154
|
|
20250625,102700,18592793112,364,364,367,362,396405
|
|
20250625,102600,18448405289,363,368,368,361,505411
|
|
20250625,102500,18264624320,367,374,375,365,516673
|
|
20250625,102400,18073653271,374,369,375,369,534350
|
|
20250625,102300,17874812015,370,369,376,368,1558123
|
|
20250625,102200,17293803395,368,362,369,361,488541
|
|
20250625,102100,17115187791,361,362,363,361,159678
|
|
20250625,102000,17057351037,363,362,364,361,95417
|
|
20250625,101900,17022729948,361,361,365,359,365687
|
|
20250625,101800,16890194624,360,359,363,358,208965
|
|
20250625,101700,16814824431,358,357,359,356,76915
|
|
20250625,101600,16787337447,357,357,358,356,66991
|
|
20250625,101500,16763435128,357,358,358,355,222304
|
|
20250625,101400,16684304302,357,357,358,356,126188
|
|
20250625,101300,16639282676,357,360,361,355,131596
|
|
20250625,101200,16592307259,360,357,361,356,137169
|
|
20250625,101100,16543146456,357,361,361,356,229428
|
|
20250625,101000,16461079088,361,359,362,358,341416
|
|
20250625,100900,16338057338,358,356,359,355,117830
|
|
20250625,100800,16296009784,356,359,359,356,94200
|
|
20250625,100700,16262346706,359,356,359,354,233180
|
|
20250625,100600,16179322189,356,359,360,355,132572
|
|
20250625,100500,16131905158,360,358,361,358,147683
|
|
20250625,100400,16078829354,359,358,362,357,258978
|
|
20250625,100300,15985573158,358,358,360,358,129985
|
|
20250625,100200,15938939681,359,356,359,355,107689
|
|
20250625,100100,15900551713,356,356,356,354,126811
|
|
20250625,100000,15855581893,356,354,358,353,151789
|
|
20250625,095900,15801635975,355,355,356,353,270753
|
|
20250625,095800,15705678953,355,360,360,354,267991
|
|
20250625,095700,15610262962,359,357,361,355,276838
|
|
20250625,095600,15511188920,357,362,362,357,208363
|
|
20250625,095500,15436267319,362,361,363,360,148628
|
|
20250625,095400,15382591070,360,362,363,358,278405
|
|
20250625,095300,15282225711,362,360,362,359,217877
|
|
20250625,095200,15203860583,360,359,362,357,463143
|
|
20250625,095100,15037465070,358,356,359,354,310473
|
|
20250625,095000,14926982839,356,359,359,353,732193
|
|
20250625,094900,14666287454,359,364,364,358,257339
|
|
20250625,094800,14573496996,364,362,364,360,111434
|
|
20250625,094700,14533108419,361,362,363,359,375326
|
|
20250625,094600,14397787355,362,362,364,358,539655
|
|
20250625,094500,14203028601,363,362,364,360,583438
|
|
20250625,094400,13991829933,363,372,375,361,1158448
|
|
20250625,094300,13565304777,373,376,380,371,528598
|
|
20250625,094200,13366531806,376,374,376,372,263804
|
|
20250625,094100,13267978627,373,371,378,370,270912
|
|
20250625,094000,13166824880,371,372,379,370,553496
|
|
20250625,093900,12959207823,373,379,381,368,538503
|
|
20250625,093800,12757252595,379,372,380,371,512566
|
|
20250625,093700,12565339564,372,373,373,367,634057
|
|
20250625,093600,12330845161,373,379,380,370,850652
|
|
20250625,093500,12011012704,378,392,393,376,2210122
|
|
20250625,093400,11162212343,393,390,393,387,1354909
|
|
20250625,093300,10634017264,391,391,391,391,0
|
|
20250625,093200,10634017264,391,376,391,370,2104295
|
|
20250625,093100,9830846053,376,370,376,368,1181692
|
|
20250625,093000,9389783453,370,366,371,363,593591
|
|
20250625,092900,9171765288,366,364,366,359,593794
|
|
20250625,092800,8956874367,364,367,373,362,1081290
|
|
20250625,092700,8559739238,368,365,369,360,1026958
|
|
20250625,092600,8186163440,363,352,365,351,589628
|
|
20250625,092500,7974824389,351,350,353,350,208685
|
|
20250625,092400,7901572579,350,350,353,348,226706
|
|
20250625,092300,7822237828,351,356,357,348,451203
|
|
20250625,092200,7662193831,348,348,348,348,0
|
|
20250625,092100,7662193831,348,348,348,348,0
|
|
20250625,092000,7662193831,348,356,357,348,834252
|
|
20250625,091900,7369447029,356,354,357,351,464745
|
|
20250625,091800,7205095540,354,351,355,349,496022
|
|
20250625,091700,7030717831,351,355,356,348,971210
|
|
20250625,091600,6689231455,355,357,364,353,812171
|
|
20250625,091500,6398906330,358,372,377,356,1972834
|
|
20250625,091400,5674746349,369,368,378,360,2087649
|
|
20250625,091300,4905435390,368,386,388,367,3143838
|
|
20250625,091200,3717368022,367,367,367,367,0
|
|
20250625,091100,3717368022,367,367,367,367,0
|
|
20250625,091000,3717368022,367,344,367,342,1138796
|
|
20250625,090900,3307426474,342,352,352,341,1028777
|
|
20250625,090800,2949733402,352,353,361,347,1706328
|
|
20250625,090700,2346180219,353,345,361,336,1766758
|
|
20250625,090600,1727893145,347,328,351,327,986995
|
|
20250625,090500,1391417415,328,334,337,323,1003353
|
|
20250625,090400,1061578069,336,334,339,332,716428
|
|
20250625,090300,821747929,323,323,323,323,0
|
|
20250625,090200,821747929,323,351,355,323,2354016
|
|
20250625,090100,0,351,351,351,351,0
|
|
20250625,090000,0,351,351,351,351,0
|