668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,200500,156847600,6220,6220,6220,6220,1063
|
|
20250625,200400,156847600,6220,6220,6220,6220,0
|
|
20250625,200300,156847600,6220,6220,6220,6220,0
|
|
20250625,200200,156847600,6220,6220,6220,6220,0
|
|
20250625,200100,156847600,6220,6220,6220,6220,0
|
|
20250625,200000,156847600,6220,6220,6220,6220,0
|
|
20250625,195900,156847600,6220,6220,6220,6220,0
|
|
20250625,195800,156847600,6220,6220,6220,6220,0
|
|
20250625,195700,156847600,6220,6220,6220,6220,0
|
|
20250625,195600,156847600,6220,6220,6220,6220,0
|
|
20250625,195500,156847600,6220,6220,6220,6220,0
|
|
20250625,195400,156847600,6220,6220,6220,6220,0
|
|
20250625,195300,156847600,6220,6220,6220,6220,0
|
|
20250625,195200,156847600,6220,6220,6220,6220,0
|
|
20250625,195100,156847600,6220,6220,6220,6220,0
|
|
20250625,195000,156847600,6220,6220,6220,6220,0
|
|
20250625,194900,156847600,6220,6220,6220,6220,0
|
|
20250625,194800,156847600,6220,6220,6220,6220,0
|
|
20250625,194700,156847600,6220,6220,6220,6220,0
|
|
20250625,194600,156847600,6220,6220,6220,6220,0
|
|
20250625,194500,156847600,6220,6220,6220,6220,0
|
|
20250625,194400,156847600,6220,6220,6220,6220,0
|
|
20250625,194300,156847600,6220,6220,6220,6220,0
|
|
20250625,194200,156847600,6220,6220,6220,6220,0
|
|
20250625,194100,156847600,6220,6220,6220,6220,0
|
|
20250625,194000,156847600,6220,6220,6220,6220,0
|
|
20250625,193900,156847600,6220,6220,6220,6220,0
|
|
20250625,193800,156847600,6220,6220,6220,6220,0
|
|
20250625,193700,156847600,6220,6220,6220,6220,0
|
|
20250625,193600,156847600,6220,6220,6220,6220,0
|
|
20250625,193500,156847600,6220,6220,6220,6220,1063
|
|
20250625,193400,156847600,6220,6220,6220,6220,0
|
|
20250625,193300,156847600,6220,6220,6220,6220,0
|
|
20250625,193200,156847600,6220,6220,6220,6220,0
|
|
20250625,193100,156847600,6220,6220,6220,6220,0
|
|
20250625,193000,156847600,6220,6220,6220,6220,0
|
|
20250625,192900,156847600,6220,6220,6220,6220,0
|
|
20250625,192800,156847600,6220,6220,6220,6220,0
|
|
20250625,192700,156847600,6220,6220,6220,6220,0
|
|
20250625,192600,156847600,6220,6220,6220,6220,0
|
|
20250625,192500,156847600,6220,6220,6220,6220,0
|
|
20250625,192400,156847600,6220,6220,6220,6220,0
|
|
20250625,192300,156847600,6220,6220,6220,6220,0
|
|
20250625,192200,156847600,6220,6220,6220,6220,0
|
|
20250625,192100,156847600,6220,6220,6220,6220,0
|
|
20250625,192000,156847600,6220,6220,6220,6220,0
|
|
20250625,191900,156847600,6220,6220,6220,6220,0
|
|
20250625,191800,156847600,6220,6220,6220,6220,0
|
|
20250625,191700,156847600,6220,6220,6220,6220,0
|
|
20250625,191600,156847600,6220,6220,6220,6220,0
|
|
20250625,191500,156847600,6220,6220,6220,6220,0
|
|
20250625,191400,156847600,6220,6220,6220,6220,0
|
|
20250625,191300,156847600,6220,6220,6220,6220,0
|
|
20250625,191200,156847600,6220,6220,6220,6220,0
|
|
20250625,191100,156847600,6220,6220,6220,6220,0
|
|
20250625,191000,156847600,6220,6220,6220,6220,0
|
|
20250625,190900,156847600,6220,6220,6220,6220,0
|
|
20250625,190800,156847600,6220,6220,6220,6220,0
|
|
20250625,190700,156847600,6220,6220,6220,6220,0
|
|
20250625,190600,156847600,6220,6220,6220,6220,0
|
|
20250625,190500,156847600,6220,6220,6220,6220,1063
|
|
20250625,190400,156847600,6220,6220,6220,6220,0
|
|
20250625,190300,156847600,6220,6220,6220,6220,0
|
|
20250625,190200,156847600,6220,6220,6220,6220,0
|
|
20250625,190100,156847600,6220,6220,6220,6220,0
|
|
20250625,190000,156847600,6220,6220,6220,6220,0
|
|
20250625,185900,156847600,6220,6220,6220,6220,0
|
|
20250625,185800,156847600,6220,6220,6220,6220,0
|
|
20250625,185700,156847600,6220,6220,6220,6220,0
|
|
20250625,185600,156847600,6220,6220,6220,6220,0
|
|
20250625,185500,156847600,6220,6220,6220,6220,0
|
|
20250625,185400,156847600,6220,6220,6220,6220,0
|
|
20250625,185300,156847600,6220,6220,6220,6220,0
|
|
20250625,185200,156847600,6220,6220,6220,6220,0
|
|
20250625,185100,156847600,6220,6220,6220,6220,0
|
|
20250625,185000,156847600,6220,6220,6220,6220,0
|
|
20250625,184900,156847600,6220,6220,6220,6220,0
|
|
20250625,184800,156847600,6220,6220,6220,6220,0
|
|
20250625,184700,156847600,6220,6220,6220,6220,0
|
|
20250625,184600,156847600,6220,6220,6220,6220,0
|
|
20250625,184500,156847600,6220,6220,6220,6220,0
|
|
20250625,184400,156847600,6220,6220,6220,6220,0
|
|
20250625,184300,156847600,6220,6220,6220,6220,0
|
|
20250625,184200,156847600,6220,6220,6220,6220,0
|
|
20250625,184100,156847600,6220,6220,6220,6220,0
|
|
20250625,184000,156847600,6220,6220,6220,6220,0
|
|
20250625,183900,156847600,6220,6220,6220,6220,0
|
|
20250625,183800,156847600,6220,6220,6220,6220,0
|
|
20250625,183700,156847600,6220,6220,6220,6220,0
|
|
20250625,183600,156847600,6220,6220,6220,6220,0
|
|
20250625,183500,156847600,6220,6220,6220,6220,1063
|
|
20250625,183400,156847600,6220,6220,6220,6220,0
|
|
20250625,183300,156847600,6220,6220,6220,6220,0
|
|
20250625,183200,156847600,6220,6220,6220,6220,0
|
|
20250625,183100,156847600,6220,6220,6220,6220,0
|
|
20250625,183000,156847600,6220,6220,6220,6220,0
|
|
20250625,182900,156847600,6220,6220,6220,6220,0
|
|
20250625,182800,156847600,6220,6220,6220,6220,0
|
|
20250625,182700,156847600,6220,6220,6220,6220,0
|
|
20250625,182600,156847600,6220,6220,6220,6220,0
|
|
20250625,182500,156847600,6220,6220,6220,6220,0
|
|
20250625,182400,156847600,6220,6220,6220,6220,0
|
|
20250625,182300,156847600,6220,6220,6220,6220,0
|
|
20250625,182200,156847600,6220,6220,6220,6220,0
|
|
20250625,182100,156847600,6220,6220,6220,6220,0
|
|
20250625,182000,156847600,6220,6220,6220,6220,0
|
|
20250625,181900,156847600,6220,6220,6220,6220,0
|
|
20250625,181800,156847600,6220,6220,6220,6220,0
|
|
20250625,181700,156847600,6220,6220,6220,6220,0
|
|
20250625,181600,156847600,6220,6220,6220,6220,0
|
|
20250625,181500,156847600,6220,6220,6220,6220,0
|
|
20250625,181400,156847600,6220,6220,6220,6220,0
|
|
20250625,181300,156847600,6220,6220,6220,6220,0
|
|
20250625,181200,156847600,6220,6220,6220,6220,0
|
|
20250625,181100,156847600,6220,6220,6220,6220,0
|
|
20250625,181000,156847600,6220,6220,6220,6220,0
|
|
20250625,180900,156847600,6220,6220,6220,6220,0
|
|
20250625,180800,156847600,6220,6220,6220,6220,0
|
|
20250625,180700,156847600,6220,6220,6220,6220,0
|
|
20250625,180600,156847600,6220,6220,6220,6220,0
|
|
20250625,180500,156847600,6220,6220,6220,6220,1063
|
|
20250625,180400,156847600,6220,6220,6220,6220,0
|
|
20250625,180300,156847600,6220,6220,6220,6220,0
|
|
20250625,180200,156847600,6220,6220,6220,6220,0
|
|
20250625,180100,156847600,6220,6220,6220,6220,0
|
|
20250625,180000,156847600,6220,6220,6220,6220,0
|
|
20250625,175900,156847600,6220,6220,6220,6220,0
|
|
20250625,175800,156847600,6220,6220,6220,6220,0
|
|
20250625,175700,156847600,6220,6220,6220,6220,0
|
|
20250625,175600,156847600,6220,6220,6220,6220,0
|
|
20250625,175500,156847600,6220,6220,6220,6220,0
|
|
20250625,175400,156847600,6220,6220,6220,6220,0
|
|
20250625,175300,156847600,6220,6220,6220,6220,0
|
|
20250625,175200,156847600,6220,6220,6220,6220,0
|
|
20250625,175100,156847600,6220,6220,6220,6220,0
|
|
20250625,175000,156847600,6220,6220,6220,6220,0
|
|
20250625,174900,156847600,6220,6220,6220,6220,0
|
|
20250625,174800,156847600,6220,6220,6220,6220,0
|
|
20250625,174700,156847600,6220,6220,6220,6220,0
|
|
20250625,174600,156847600,6220,6220,6220,6220,0
|
|
20250625,174500,156847600,6220,6220,6220,6220,0
|
|
20250625,174400,156847600,6220,6220,6220,6220,0
|
|
20250625,174300,156847600,6220,6220,6220,6220,0
|
|
20250625,174200,156847600,6220,6220,6220,6220,0
|
|
20250625,174100,156847600,6220,6220,6220,6220,0
|
|
20250625,174000,156847600,6220,6220,6220,6220,0
|
|
20250625,173900,156847600,6220,6220,6220,6220,0
|
|
20250625,173800,156847600,6220,6220,6220,6220,0
|
|
20250625,173700,156847600,6220,6220,6220,6220,0
|
|
20250625,173600,156847600,6220,6220,6220,6220,0
|
|
20250625,173500,156847600,6220,6220,6220,6220,1063
|
|
20250625,173400,156847600,6220,6220,6220,6220,0
|
|
20250625,173300,156847600,6220,6220,6220,6220,0
|
|
20250625,173200,156847600,6220,6220,6220,6220,0
|
|
20250625,173100,156847600,6220,6220,6220,6220,0
|
|
20250625,173000,156847600,6220,6220,6220,6220,0
|
|
20250625,172900,156847600,6220,6220,6220,6220,0
|
|
20250625,172800,156847600,6220,6220,6220,6220,0
|
|
20250625,172700,156847600,6220,6220,6220,6220,0
|
|
20250625,172600,156847600,6220,6220,6220,6220,0
|
|
20250625,172500,156847600,6220,6220,6220,6220,0
|
|
20250625,172400,156847600,6220,6220,6220,6220,0
|
|
20250625,172300,156847600,6220,6220,6220,6220,0
|
|
20250625,172200,156847600,6220,6220,6220,6220,0
|
|
20250625,172100,156847600,6220,6220,6220,6220,0
|
|
20250625,172000,156847600,6220,6220,6220,6220,0
|
|
20250625,171900,156847600,6220,6220,6220,6220,0
|
|
20250625,171800,156847600,6220,6220,6220,6220,0
|
|
20250625,171700,156847600,6220,6220,6220,6220,0
|
|
20250625,171600,156847600,6220,6220,6220,6220,0
|
|
20250625,171500,156847600,6220,6220,6220,6220,0
|
|
20250625,171400,156847600,6220,6220,6220,6220,0
|
|
20250625,171300,156847600,6220,6220,6220,6220,0
|
|
20250625,171200,156847600,6220,6220,6220,6220,0
|
|
20250625,171100,156847600,6220,6220,6220,6220,0
|
|
20250625,171000,156847600,6220,6220,6220,6220,0
|
|
20250625,170900,156847600,6220,6220,6220,6220,0
|
|
20250625,170800,156847600,6220,6220,6220,6220,0
|
|
20250625,170700,156847600,6220,6220,6220,6220,0
|
|
20250625,170600,156847600,6220,6220,6220,6220,0
|
|
20250625,170500,156847600,6220,6220,6220,6220,1063
|
|
20250625,170400,156847600,6220,6220,6220,6220,0
|
|
20250625,170300,156847600,6220,6220,6220,6220,0
|
|
20250625,170200,156847600,6220,6220,6220,6220,0
|
|
20250625,170100,156847600,6220,6220,6220,6220,0
|
|
20250625,170000,156847600,6220,6220,6220,6220,0
|
|
20250625,165900,156847600,6220,6220,6220,6220,0
|
|
20250625,165800,156847600,6220,6220,6220,6220,0
|
|
20250625,165700,156847600,6220,6220,6220,6220,0
|
|
20250625,165600,156847600,6220,6220,6220,6220,0
|
|
20250625,165500,156847600,6220,6220,6220,6220,0
|
|
20250625,165400,156847600,6220,6220,6220,6220,0
|
|
20250625,165300,156847600,6220,6220,6220,6220,0
|
|
20250625,165200,156847600,6220,6220,6220,6220,0
|
|
20250625,165100,156847600,6220,6220,6220,6220,0
|
|
20250625,165000,156847600,6220,6220,6220,6220,0
|
|
20250625,164900,156847600,6220,6220,6220,6220,0
|
|
20250625,164800,156847600,6220,6220,6220,6220,0
|
|
20250625,164700,156847600,6220,6220,6220,6220,0
|
|
20250625,164600,156847600,6220,6220,6220,6220,0
|
|
20250625,164500,156847600,6220,6220,6220,6220,0
|
|
20250625,164400,156847600,6220,6220,6220,6220,0
|
|
20250625,164300,156847600,6220,6220,6220,6220,0
|
|
20250625,164200,156847600,6220,6220,6220,6220,0
|
|
20250625,164100,156847600,6220,6220,6220,6220,0
|
|
20250625,164000,156847600,6220,6220,6220,6220,0
|
|
20250625,163900,156847600,6220,6220,6220,6220,0
|
|
20250625,163800,156847600,6220,6220,6220,6220,0
|
|
20250625,163700,156847600,6220,6220,6220,6220,0
|
|
20250625,163600,156847600,6220,6220,6220,6220,0
|
|
20250625,163500,156847600,6220,6220,6220,6220,1063
|
|
20250625,163400,156847600,6220,6220,6220,6220,0
|
|
20250625,163300,156847600,6220,6220,6220,6220,0
|
|
20250625,163200,156847600,6220,6220,6220,6220,0
|
|
20250625,163100,156847600,6220,6220,6220,6220,0
|
|
20250625,163000,156847600,6220,6220,6220,6220,0
|
|
20250625,162900,156847600,6220,6220,6220,6220,0
|
|
20250625,162800,156847600,6220,6220,6220,6220,0
|
|
20250625,162700,156847600,6220,6220,6220,6220,0
|
|
20250625,162600,156847600,6220,6220,6220,6220,0
|
|
20250625,162500,156847600,6220,6220,6220,6220,0
|
|
20250625,162400,156847600,6220,6220,6220,6220,0
|
|
20250625,162300,156847600,6220,6220,6220,6220,0
|
|
20250625,162200,156847600,6220,6220,6220,6220,0
|
|
20250625,162100,156847600,6220,6220,6220,6220,0
|
|
20250625,162000,156847600,6220,6220,6220,6220,0
|
|
20250625,161900,156847600,6220,6220,6220,6220,0
|
|
20250625,161800,156847600,6220,6220,6220,6220,0
|
|
20250625,161700,156847600,6220,6220,6220,6220,0
|
|
20250625,161600,156847600,6220,6220,6220,6220,0
|
|
20250625,161500,156847600,6220,6220,6220,6220,0
|
|
20250625,161400,156847600,6220,6220,6220,6220,0
|
|
20250625,161300,156847600,6220,6220,6220,6220,0
|
|
20250625,161200,156847600,6220,6220,6220,6220,0
|
|
20250625,161100,156847600,6220,6220,6220,6220,0
|
|
20250625,161000,156847600,6220,6220,6220,6220,0
|
|
20250625,160900,156847600,6220,6220,6220,6220,0
|
|
20250625,160800,156847600,6220,6220,6220,6220,0
|
|
20250625,160700,156847600,6220,6220,6220,6220,0
|
|
20250625,160600,156847600,6220,6220,6220,6220,0
|
|
20250625,160500,156847600,6220,6220,6220,6220,1063
|
|
20250625,160400,156847600,6220,6220,6220,6220,0
|
|
20250625,160300,156847600,6220,6220,6220,6220,0
|
|
20250625,160200,156847600,6220,6220,6220,6220,0
|
|
20250625,160100,156847600,6220,6220,6220,6220,0
|
|
20250625,160000,156847600,6220,6220,6220,6220,0
|
|
20250625,155900,156847600,6220,6220,6220,6220,0
|
|
20250625,155800,156847600,6220,6220,6220,6220,0
|
|
20250625,155700,156847600,6220,6220,6220,6220,0
|
|
20250625,155600,156847600,6220,6220,6220,6220,0
|
|
20250625,155500,156847600,6220,6220,6220,6220,0
|
|
20250625,155400,156847600,6220,6220,6220,6220,0
|
|
20250625,155300,156847600,6220,6220,6220,6220,0
|
|
20250625,155200,156847600,6220,6220,6220,6220,0
|
|
20250625,155100,156847600,6220,6220,6220,6220,0
|
|
20250625,155000,156847600,6220,6220,6220,6220,0
|
|
20250625,154900,156847600,6220,6220,6220,6220,0
|
|
20250625,154800,156847600,6220,6220,6220,6220,0
|
|
20250625,154700,156847600,6220,6220,6220,6220,0
|
|
20250625,154600,156847600,6220,6220,6220,6220,0
|
|
20250625,154500,156847600,6220,6220,6220,6220,0
|
|
20250625,154400,156847600,6220,6220,6220,6220,0
|
|
20250625,154300,156847600,6220,6220,6220,6220,0
|
|
20250625,154200,156847600,6220,6220,6220,6220,0
|
|
20250625,154100,156847600,6220,6220,6220,6220,0
|
|
20250625,154000,156847600,6220,6220,6220,6220,0
|
|
20250625,153900,156847600,6220,6220,6220,6220,0
|
|
20250625,153800,156847600,6220,6220,6220,6220,0
|
|
20250625,153700,156847600,6220,6220,6220,6220,0
|
|
20250625,153600,156847600,6220,6220,6220,6220,0
|
|
20250625,153500,156847600,6220,6220,6220,6220,1063
|
|
20250625,153400,156847600,6220,6220,6220,6220,0
|
|
20250625,153300,156847600,6220,6220,6220,6220,0
|
|
20250625,153200,156847600,6220,6220,6220,6220,0
|
|
20250625,153100,156847600,6220,6220,6220,6220,0
|
|
20250625,153000,156847600,6220,6220,6220,6220,1063
|
|
20250625,152900,150235740,6230,6230,6230,6230,0
|
|
20250625,152800,150235740,6230,6230,6230,6230,0
|
|
20250625,152700,150235740,6230,6230,6230,6230,0
|
|
20250625,152600,150235740,6230,6230,6230,6230,0
|
|
20250625,152500,150235740,6230,6230,6230,6230,0
|
|
20250625,152400,150235740,6230,6230,6230,6230,0
|
|
20250625,152300,150235740,6230,6230,6230,6230,0
|
|
20250625,152200,150235740,6230,6230,6230,6230,0
|
|
20250625,152100,150235740,6230,6230,6230,6230,0
|
|
20250625,152000,150235740,6230,6230,6230,6230,0
|
|
20250625,151900,150235740,6230,6230,6230,6230,50
|
|
20250625,151800,149924240,6240,6240,6240,6240,0
|
|
20250625,151700,149924240,6240,6240,6240,6240,0
|
|
20250625,151600,149924240,6240,6240,6240,6240,0
|
|
20250625,151500,149924240,6240,6240,6240,6240,1
|
|
20250625,151400,149918000,6200,6240,6240,6200,106
|
|
20250625,151300,149260760,6200,6220,6220,6200,1200
|
|
20250625,151200,141816810,6240,6240,6240,6240,0
|
|
20250625,151100,141816810,6240,6240,6240,6240,0
|
|
20250625,151000,141816810,6240,6240,6240,6240,1
|
|
20250625,150900,141810570,6240,6240,6240,6240,0
|
|
20250625,150800,141810570,6240,6240,6240,6240,0
|
|
20250625,150700,141810570,6240,6240,6240,6240,1
|
|
20250625,150600,141804330,6200,6250,6250,6200,1058
|
|
20250625,150500,135238200,6210,6210,6210,6210,242
|
|
20250625,150400,133735380,6220,6220,6220,6220,308
|
|
20250625,150300,131819620,6260,6260,6260,6260,0
|
|
20250625,150200,131819620,6260,6260,6260,6260,0
|
|
20250625,150100,131819620,6260,6260,6260,6260,0
|
|
20250625,150000,131819620,6260,6260,6260,6260,0
|
|
20250625,145900,131819620,6260,6260,6260,6260,0
|
|
20250625,145800,131819620,6260,6260,6260,6260,0
|
|
20250625,145700,131819620,6260,6260,6260,6260,1
|
|
20250625,145600,131813360,6230,6230,6230,6230,0
|
|
20250625,145500,131813360,6230,6230,6230,6230,0
|
|
20250625,145400,131813360,6230,6230,6230,6230,0
|
|
20250625,145300,131813360,6230,6230,6230,6230,0
|
|
20250625,145200,131813360,6230,6230,6230,6230,0
|
|
20250625,145100,131813360,6230,6230,6230,6230,19
|
|
20250625,145000,131694990,6230,6230,6230,6230,0
|
|
20250625,144900,131694990,6230,6230,6230,6230,0
|
|
20250625,144800,131694990,6230,6230,6230,6230,0
|
|
20250625,144700,131694990,6230,6230,6230,6230,0
|
|
20250625,144600,131694990,6230,6220,6230,6210,1001
|
|
20250625,144500,125473560,6230,6230,6230,6230,0
|
|
20250625,144400,125473560,6230,6240,6240,6230,94
|
|
20250625,144300,124887810,6240,6240,6240,6230,79
|
|
20250625,144200,124394860,6240,6240,6240,6240,0
|
|
20250625,144100,124394860,6240,6240,6240,6240,0
|
|
20250625,144000,124394860,6240,6240,6240,6240,5
|
|
20250625,143900,124363660,6240,6240,6240,6240,0
|
|
20250625,143800,124363660,6240,6240,6240,6240,0
|
|
20250625,143700,124363660,6240,6240,6240,6240,0
|
|
20250625,143600,124363660,6240,6240,6240,6240,0
|
|
20250625,143500,124363660,6240,6240,6240,6240,0
|
|
20250625,143400,124363660,6240,6240,6240,6240,0
|
|
20250625,143300,124363660,6240,6240,6240,6240,1
|
|
20250625,143200,124357420,6210,6220,6220,6210,226
|
|
20250625,143100,122951710,6260,6260,6260,6260,0
|
|
20250625,143000,122951710,6260,6260,6260,6260,0
|
|
20250625,142900,122951710,6260,6260,6260,6260,0
|
|
20250625,142800,122951710,6260,6260,6260,6260,0
|
|
20250625,142700,122951710,6260,6260,6260,6260,0
|
|
20250625,142600,122951710,6260,6260,6260,6260,0
|
|
20250625,142500,122951710,6260,6260,6260,6260,0
|
|
20250625,142400,122951710,6260,6260,6280,6210,821
|
|
20250625,142300,117851190,6260,6240,6260,6210,301
|
|
20250625,142200,115977740,6250,6250,6250,6250,100
|
|
20250625,142100,115352740,6260,6220,6260,6220,678
|
|
20250625,142000,111135540,6260,6260,6260,6220,402
|
|
20250625,141900,108634840,6220,6260,6260,6220,421
|
|
20250625,141800,106012270,6240,6240,6240,6240,77
|
|
20250625,141700,105531790,6260,6260,6260,6260,0
|
|
20250625,141600,105531790,6260,6260,6260,6260,0
|
|
20250625,141500,105531790,6260,6260,6260,6260,0
|
|
20250625,141400,105531790,6260,6260,6260,6260,0
|
|
20250625,141300,105531790,6260,6260,6260,6260,0
|
|
20250625,141200,105531790,6260,6260,6260,6260,0
|
|
20250625,141100,105531790,6260,6260,6260,6260,5
|
|
20250625,141000,105500490,6270,6270,6270,6270,0
|
|
20250625,140900,105500490,6270,6270,6270,6270,0
|
|
20250625,140800,105500490,6270,6270,6270,6270,0
|
|
20250625,140700,105500490,6270,6270,6270,6270,0
|
|
20250625,140600,105500490,6270,6270,6270,6270,0
|
|
20250625,140500,105500490,6270,6270,6270,6270,0
|
|
20250625,140400,105500490,6270,6270,6270,6270,0
|
|
20250625,140300,105500490,6270,6270,6270,6270,0
|
|
20250625,140200,105500490,6270,6270,6270,6270,0
|
|
20250625,140100,105500490,6270,6270,6270,6270,10
|
|
20250625,140000,105437790,6270,6270,6270,6270,0
|
|
20250625,135900,105437790,6270,6270,6270,6270,0
|
|
20250625,135800,105437790,6270,6270,6270,6270,0
|
|
20250625,135700,105437790,6270,6270,6270,6270,0
|
|
20250625,135600,105437790,6270,6270,6270,6270,0
|
|
20250625,135500,105437790,6270,6270,6270,6270,1
|
|
20250625,135400,105431520,6240,6240,6240,6240,0
|
|
20250625,135300,105431520,6240,6240,6240,6240,0
|
|
20250625,135200,105431520,6240,6240,6240,6240,0
|
|
20250625,135100,105431520,6240,6240,6240,6240,0
|
|
20250625,135000,105431520,6240,6240,6240,6240,0
|
|
20250625,134900,105431520,6240,6240,6240,6240,0
|
|
20250625,134800,105431520,6240,6240,6240,6240,100
|
|
20250625,134700,104807520,6240,6250,6250,6240,233
|
|
20250625,134600,103353540,6270,6270,6270,6270,30
|
|
20250625,134500,103165440,6240,6240,6240,6240,0
|
|
20250625,134400,103165440,6240,6240,6240,6240,17
|
|
20250625,134300,103059360,6240,6240,6240,6240,0
|
|
20250625,134200,103059360,6240,6240,6240,6240,0
|
|
20250625,134100,103059360,6240,6240,6240,6240,212
|
|
20250625,134000,101736480,6280,6280,6280,6280,1
|
|
20250625,133900,101730200,6280,6270,6280,6270,31
|
|
20250625,133800,101535530,6250,6250,6250,6250,0
|
|
20250625,133700,101535530,6250,6250,6250,6250,27
|
|
20250625,133600,101366780,6280,6280,6280,6280,0
|
|
20250625,133500,101366780,6280,6280,6280,6280,0
|
|
20250625,133400,101366780,6280,6280,6280,6280,0
|
|
20250625,133300,101366780,6280,6280,6280,6280,0
|
|
20250625,133200,101366780,6280,6280,6280,6280,0
|
|
20250625,133100,101366780,6280,6280,6280,6280,0
|
|
20250625,133000,101366780,6280,6280,6280,6280,0
|
|
20250625,132900,101366780,6280,6280,6280,6280,0
|
|
20250625,132800,101366780,6280,6280,6280,6280,0
|
|
20250625,132700,101366780,6280,6280,6280,6280,0
|
|
20250625,132600,101366780,6280,6280,6280,6280,0
|
|
20250625,132500,101366780,6280,6280,6280,6280,4
|
|
20250625,132400,101341660,6250,6250,6250,6250,0
|
|
20250625,132300,101341660,6250,6250,6250,6250,831
|
|
20250625,132200,96147910,6290,6290,6290,6290,0
|
|
20250625,132100,96147910,6290,6290,6290,6290,0
|
|
20250625,132000,96147910,6290,6290,6290,6290,0
|
|
20250625,131900,96147910,6290,6290,6290,6290,0
|
|
20250625,131800,96147910,6290,6290,6290,6290,0
|
|
20250625,131700,96147910,6290,6290,6290,6290,1
|
|
20250625,131600,96141620,6250,6250,6250,6250,0
|
|
20250625,131500,96141620,6250,6250,6250,6250,0
|
|
20250625,131400,96141620,6250,6250,6250,6250,0
|
|
20250625,131300,96141620,6250,6250,6250,6250,0
|
|
20250625,131200,96141620,6250,6250,6250,6250,0
|
|
20250625,131100,96141620,6250,6250,6250,6250,1
|
|
20250625,131000,96135370,6290,6290,6290,6290,0
|
|
20250625,130900,96135370,6290,6290,6290,6290,1
|
|
20250625,130800,96129080,6250,6250,6250,6250,0
|
|
20250625,130700,96129080,6250,6250,6250,6250,14
|
|
20250625,130600,96041580,6250,6250,6250,6250,0
|
|
20250625,130500,96041580,6250,6250,6250,6250,0
|
|
20250625,130400,96041580,6250,6310,6310,6250,22
|
|
20250625,130300,95903110,6310,6310,6310,6310,0
|
|
20250625,130200,95903110,6310,6310,6310,6310,0
|
|
20250625,130100,95903110,6310,6310,6310,6310,0
|
|
20250625,130000,95903110,6310,6280,6310,6280,397
|
|
20250625,125900,93401290,6300,6300,6300,6300,10
|
|
20250625,125800,93338290,6300,6250,6300,6250,1181
|
|
20250625,125700,85937300,6250,6250,6250,6250,0
|
|
20250625,125600,85937300,6250,6250,6250,6250,0
|
|
20250625,125500,85937300,6250,6250,6250,6250,0
|
|
20250625,125400,85937300,6250,6250,6250,6250,7
|
|
20250625,125300,85893550,6250,6250,6250,6250,0
|
|
20250625,125200,85893550,6250,6250,6250,6250,0
|
|
20250625,125100,85893550,6250,6250,6250,6250,0
|
|
20250625,125000,85893550,6250,6220,6250,6210,1350
|
|
20250625,124900,77474550,6220,6220,6220,6220,0
|
|
20250625,124800,77474550,6220,6220,6220,6220,0
|
|
20250625,124700,77474550,6220,6220,6220,6220,70
|
|
20250625,124600,77039150,6230,6230,6230,6230,16
|
|
20250625,124500,76939470,6230,6230,6230,6230,1
|
|
20250625,124400,76933240,6230,6230,6230,6230,150
|
|
20250625,124300,75998740,6230,6230,6230,6230,0
|
|
20250625,124200,75998740,6230,6230,6230,6230,0
|
|
20250625,124100,75998740,6230,6230,6230,6230,19
|
|
20250625,124000,75880370,6230,6230,6230,6230,0
|
|
20250625,123900,75880370,6230,6230,6230,6230,0
|
|
20250625,123800,75880370,6230,6230,6230,6230,0
|
|
20250625,123700,75880370,6230,6230,6230,6230,0
|
|
20250625,123600,75880370,6230,6230,6230,6230,0
|
|
20250625,123500,75880370,6230,6230,6230,6230,0
|
|
20250625,123400,75880370,6230,6230,6230,6230,0
|
|
20250625,123300,75880370,6230,6230,6230,6230,0
|
|
20250625,123200,75880370,6230,6230,6230,6230,0
|
|
20250625,123100,75880370,6230,6230,6230,6230,0
|
|
20250625,123000,75880370,6230,6230,6230,6230,0
|
|
20250625,122900,75880370,6230,6230,6230,6230,2
|
|
20250625,122800,75867910,6230,6230,6230,6230,0
|
|
20250625,122700,75867910,6230,6230,6230,6230,0
|
|
20250625,122600,75867910,6230,6230,6230,6230,0
|
|
20250625,122500,75867910,6230,6230,6230,6230,0
|
|
20250625,122400,75867910,6230,6230,6230,6230,1
|
|
20250625,122300,75861680,6200,6200,6200,6200,499
|
|
20250625,122200,72767880,6230,6230,6230,6230,0
|
|
20250625,122100,72767880,6230,6210,6230,6200,2201
|
|
20250625,122000,59117180,6240,6230,6240,6230,20
|
|
20250625,121900,58992390,6240,6210,6240,6210,105
|
|
20250625,121800,58340310,6210,6210,6250,6210,297
|
|
20250625,121700,56495900,6250,6250,6250,6250,0
|
|
20250625,121600,56495900,6250,6250,6250,6250,0
|
|
20250625,121500,56495900,6250,6250,6250,6250,1
|
|
20250625,121400,56489650,6210,6210,6210,6210,0
|
|
20250625,121300,56489650,6210,6210,6210,6210,0
|
|
20250625,121200,56489650,6210,6230,6230,6210,709
|
|
20250625,121100,52083740,6260,6260,6260,6260,0
|
|
20250625,121000,52083740,6260,6260,6260,6260,0
|
|
20250625,120900,52083740,6260,6260,6260,6260,0
|
|
20250625,120800,52083740,6260,6260,6260,6260,0
|
|
20250625,120700,52083740,6260,6260,6260,6260,0
|
|
20250625,120600,52083740,6260,6260,6260,6260,0
|
|
20250625,120500,52083740,6260,6260,6260,6260,0
|
|
20250625,120400,52083740,6260,6260,6260,6260,1
|
|
20250625,120300,52077480,6260,6260,6260,6260,0
|
|
20250625,120200,52077480,6260,6260,6260,6260,0
|
|
20250625,120100,52077480,6260,6260,6260,6260,0
|
|
20250625,120000,52077480,6260,6260,6260,6260,0
|
|
20250625,115900,52077480,6260,6260,6260,6260,0
|
|
20250625,115800,52077480,6260,6260,6260,6260,0
|
|
20250625,115700,52077480,6260,6260,6260,6260,0
|
|
20250625,115600,52077480,6260,6260,6260,6260,0
|
|
20250625,115500,52077480,6260,6260,6260,6260,0
|
|
20250625,115400,52077480,6260,6260,6260,6260,0
|
|
20250625,115300,52077480,6260,6260,6260,6260,0
|
|
20250625,115200,52077480,6260,6260,6260,6260,0
|
|
20250625,115100,52077480,6260,6220,6260,6220,18
|
|
20250625,115000,51965480,6260,6260,6260,6260,0
|
|
20250625,114900,51965480,6260,6260,6260,6260,0
|
|
20250625,114800,51965480,6260,6260,6260,6260,0
|
|
20250625,114700,51965480,6260,6260,6260,6260,0
|
|
20250625,114600,51965480,6260,6260,6260,6260,0
|
|
20250625,114500,51965480,6260,6260,6260,6260,1
|
|
20250625,114400,51959220,6220,6220,6220,6220,130
|
|
20250625,114300,51150620,6260,6260,6260,6260,0
|
|
20250625,114200,51150620,6260,6260,6260,6260,0
|
|
20250625,114100,51150620,6260,6260,6260,6260,0
|
|
20250625,114000,51150620,6260,6260,6260,6260,0
|
|
20250625,113900,51150620,6260,6260,6260,6260,0
|
|
20250625,113800,51150620,6260,6260,6260,6260,0
|
|
20250625,113700,51150620,6260,6260,6260,6260,1
|
|
20250625,113600,51144360,6260,6260,6260,6260,0
|
|
20250625,113500,51144360,6260,6260,6260,6260,0
|
|
20250625,113400,51144360,6260,6260,6260,6260,0
|
|
20250625,113300,51144360,6260,6260,6260,6260,0
|
|
20250625,113200,51144360,6260,6260,6260,6260,0
|
|
20250625,113100,51144360,6260,6260,6260,6260,0
|
|
20250625,113000,51144360,6260,6260,6260,6260,0
|
|
20250625,112900,51144360,6260,6260,6260,6260,0
|
|
20250625,112800,51144360,6260,6260,6260,6260,0
|
|
20250625,112700,51144360,6260,6260,6260,6260,1
|
|
20250625,112600,51138100,6220,6220,6220,6220,0
|
|
20250625,112500,51138100,6220,6220,6220,6220,0
|
|
20250625,112400,51138100,6220,6240,6240,6220,307
|
|
20250625,112300,49227560,6260,6260,6260,6260,0
|
|
20250625,112200,49227560,6260,6260,6260,6260,0
|
|
20250625,112100,49227560,6260,6260,6260,6260,0
|
|
20250625,112000,49227560,6260,6260,6260,6260,0
|
|
20250625,111900,49227560,6260,6260,6260,6260,0
|
|
20250625,111800,49227560,6260,6260,6260,6260,0
|
|
20250625,111700,49227560,6260,6260,6260,6260,0
|
|
20250625,111600,49227560,6260,6260,6260,6260,0
|
|
20250625,111500,49227560,6260,6260,6260,6260,0
|
|
20250625,111400,49227560,6260,6260,6260,6260,0
|
|
20250625,111300,49227560,6260,6260,6260,6260,0
|
|
20250625,111200,49227560,6260,6260,6260,6260,4
|
|
20250625,111100,49202520,6270,6270,6270,6270,0
|
|
20250625,111000,49202520,6270,6270,6270,6270,0
|
|
20250625,110900,49202520,6270,6270,6270,6270,0
|
|
20250625,110800,49202520,6270,6270,6270,6270,0
|
|
20250625,110700,49202520,6270,6270,6270,6270,0
|
|
20250625,110600,49202520,6270,6270,6270,6270,0
|
|
20250625,110500,49202520,6270,6270,6270,6270,0
|
|
20250625,110400,49202520,6270,6270,6270,6270,0
|
|
20250625,110300,49202520,6270,6270,6270,6270,0
|
|
20250625,110200,49202520,6270,6270,6270,6270,0
|
|
20250625,110100,49202520,6270,6270,6270,6270,0
|
|
20250625,110000,49202520,6270,6270,6270,6270,0
|
|
20250625,105900,49202520,6270,6270,6270,6270,0
|
|
20250625,105800,49202520,6270,6270,6270,6270,0
|
|
20250625,105700,49202520,6270,6270,6270,6270,0
|
|
20250625,105600,49202520,6270,6270,6270,6270,0
|
|
20250625,105500,49202520,6270,6270,6270,6270,0
|
|
20250625,105400,49202520,6270,6270,6270,6270,1
|
|
20250625,105300,49196250,6230,6230,6230,6230,14
|
|
20250625,105200,49109030,6270,6240,6270,6240,102
|
|
20250625,105100,48472520,6280,6270,6280,6270,3
|
|
20250625,105000,48453700,6240,6250,6250,6240,2
|
|
20250625,104900,48441210,6280,6280,6280,6280,0
|
|
20250625,104800,48441210,6280,6280,6280,6280,0
|
|
20250625,104700,48441210,6280,6280,6280,6280,1
|
|
20250625,104600,48434930,6280,6280,6280,6280,2
|
|
20250625,104500,48422370,6290,6290,6290,6290,10
|
|
20250625,104400,48359470,6280,6280,6280,6280,0
|
|
20250625,104300,48359470,6280,6280,6280,6280,0
|
|
20250625,104200,48359470,6280,6280,6280,6280,0
|
|
20250625,104100,48359470,6280,6270,6280,6270,50
|
|
20250625,104000,48045480,6270,6250,6270,6250,1012
|
|
20250625,103900,41718680,6250,6250,6250,6250,0
|
|
20250625,103800,41718680,6250,6250,6250,6250,0
|
|
20250625,103700,41718680,6250,6250,6250,6250,0
|
|
20250625,103600,41718680,6250,6250,6250,6250,0
|
|
20250625,103500,41718680,6250,6250,6250,6250,0
|
|
20250625,103400,41718680,6250,6250,6250,6250,50
|
|
20250625,103300,41406180,6250,6250,6250,6250,0
|
|
20250625,103200,41406180,6250,6250,6250,6250,0
|
|
20250625,103100,41406180,6250,6250,6250,6250,0
|
|
20250625,103000,41406180,6250,6250,6250,6250,1
|
|
20250625,102900,41399930,6260,6260,6260,6260,0
|
|
20250625,102800,41399930,6260,6260,6260,6260,0
|
|
20250625,102700,41399930,6260,6260,6260,6260,2
|
|
20250625,102600,41387410,6260,6260,6260,6260,0
|
|
20250625,102500,41387410,6260,6260,6260,6260,0
|
|
20250625,102400,41387410,6260,6260,6260,6260,0
|
|
20250625,102300,41387410,6260,6260,6260,6260,0
|
|
20250625,102200,41387410,6260,6260,6260,6260,0
|
|
20250625,102100,41387410,6260,6260,6260,6260,0
|
|
20250625,102000,41387410,6260,6260,6260,6260,0
|
|
20250625,101900,41387410,6260,6260,6260,6260,0
|
|
20250625,101800,41387410,6260,6260,6260,6260,0
|
|
20250625,101700,41387410,6260,6260,6260,6260,0
|
|
20250625,101600,41387410,6260,6260,6260,6260,0
|
|
20250625,101500,41387410,6260,6260,6260,6260,0
|
|
20250625,101400,41387410,6260,6240,6260,6240,272
|
|
20250625,101300,39685770,6210,6210,6210,6210,500
|
|
20250625,101200,36580770,6250,6230,6250,6230,77
|
|
20250625,101100,36101040,6250,6250,6250,6250,0
|
|
20250625,101000,36101040,6250,6250,6250,6250,0
|
|
20250625,100900,36101040,6250,6250,6250,6250,0
|
|
20250625,100800,36101040,6250,6250,6250,6250,0
|
|
20250625,100700,36101040,6250,6250,6250,6250,2
|
|
20250625,100600,36088540,6250,6250,6250,6250,0
|
|
20250625,100500,36088540,6250,6250,6250,6250,0
|
|
20250625,100400,36088540,6250,6250,6250,6250,0
|
|
20250625,100300,36088540,6250,6240,6250,6240,7
|
|
20250625,100200,36044850,6240,6240,6240,6240,0
|
|
20250625,100100,36044850,6240,6240,6240,6240,1
|
|
20250625,100000,36038610,6210,6240,6240,6210,500
|
|
20250625,095900,32930290,6250,6250,6250,6250,25
|
|
20250625,095800,32774040,6240,6240,6240,6240,0
|
|
20250625,095700,32774040,6240,6240,6240,6240,0
|
|
20250625,095600,32774040,6240,6250,6250,6240,16
|
|
20250625,095500,32674050,6250,6250,6250,6250,20
|
|
20250625,095400,32549050,6250,6250,6250,6250,274
|
|
20250625,095300,30836550,6250,6250,6250,6250,1
|
|
20250625,095200,30830300,6240,6230,6240,6230,123
|
|
20250625,095100,30063060,6230,6230,6230,6230,0
|
|
20250625,095000,30063060,6230,6230,6230,6230,0
|
|
20250625,094900,30063060,6230,6230,6230,6230,0
|
|
20250625,094800,30063060,6230,6230,6230,6230,52
|
|
20250625,094700,29739100,6230,6230,6230,6230,78
|
|
20250625,094600,29253160,6240,6240,6240,6240,15
|
|
20250625,094500,29159560,6240,6240,6240,6240,0
|
|
20250625,094400,29159560,6240,6240,6240,6240,0
|
|
20250625,094300,29159560,6240,6240,6240,6240,0
|
|
20250625,094200,29159560,6240,6240,6240,6240,100
|
|
20250625,094100,28535560,6240,6240,6240,6240,5
|
|
20250625,094000,28504360,6240,6240,6240,6240,100
|
|
20250625,093900,27880360,6240,6240,6240,6240,0
|
|
20250625,093800,27880360,6240,6240,6240,6240,0
|
|
20250625,093700,27880360,6240,6240,6240,6240,0
|
|
20250625,093600,27880360,6240,6240,6240,6240,0
|
|
20250625,093500,27880360,6240,6240,6240,6240,0
|
|
20250625,093400,27880360,6240,6240,6240,6240,24
|
|
20250625,093300,27730600,6200,6200,6200,6200,11
|
|
20250625,093200,27662400,6240,6240,6240,6240,0
|
|
20250625,093100,27662400,6240,6240,6240,6240,0
|
|
20250625,093000,27662400,6240,6240,6240,6240,1
|
|
20250625,092900,27656160,6200,6220,6220,6200,736
|
|
20250625,092800,23085590,6230,6230,6230,6230,37
|
|
20250625,092700,22855080,6240,6230,6240,6230,85
|
|
20250625,092600,22325520,6240,6240,6240,6240,3
|
|
20250625,092500,22306800,6240,6230,6240,6230,694
|
|
20250625,092400,17979260,6230,6230,6230,6230,40
|
|
20250625,092300,17730060,6230,6230,6230,6230,0
|
|
20250625,092200,17730060,6230,6230,6230,6230,0
|
|
20250625,092100,17730060,6230,6230,6230,6230,0
|
|
20250625,092000,17730060,6230,6230,6230,6230,0
|
|
20250625,091900,17730060,6230,6230,6230,6230,0
|
|
20250625,091800,17730060,6230,6230,6230,6230,0
|
|
20250625,091700,17730060,6230,6230,6230,6230,0
|
|
20250625,091600,17730060,6230,6230,6240,6210,848
|
|
20250625,091500,12460510,6240,6240,6240,6240,1
|
|
20250625,091400,12454270,6240,6240,6240,6240,1
|
|
20250625,091300,12448030,6250,6250,6250,6250,0
|
|
20250625,091200,12448030,6250,6260,6280,6220,1347
|
|
20250625,091100,4047840,6280,6280,6280,6250,80
|
|
20250625,091000,3547020,6260,6280,6280,6260,176
|
|
20250625,090900,2445240,6280,6280,6280,6280,1
|
|
20250625,090800,2438960,6260,6260,6260,6260,0
|
|
20250625,090700,2438960,6260,6260,6260,6260,0
|
|
20250625,090600,2438960,6260,6280,6280,6260,32
|
|
20250625,090500,2238040,6280,6280,6280,6280,0
|
|
20250625,090400,2238040,6280,6280,6280,6280,0
|
|
20250625,090300,2238040,6280,6280,6280,6280,0
|
|
20250625,090200,2238040,6280,6280,6280,6280,1
|
|
20250625,090100,2231760,6260,6260,6260,6260,15
|
|
20250625,090000,2137860,6250,6290,6290,6250,342
|