669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,200600,135260005,16280,16280,16280,16280,333
|
|
20250625,200500,135260005,16280,16280,16280,16280,0
|
|
20250625,200400,135260005,16280,16280,16280,16280,0
|
|
20250625,200300,135260005,16280,16280,16280,16280,0
|
|
20250625,200200,135260005,16280,16280,16280,16280,0
|
|
20250625,200100,135260005,16280,16280,16280,16280,0
|
|
20250625,200000,135260005,16280,16280,16280,16280,0
|
|
20250625,195900,135260005,16280,16280,16280,16280,0
|
|
20250625,195800,135260005,16280,16280,16280,16280,0
|
|
20250625,195700,135260005,16280,16280,16280,16280,0
|
|
20250625,195600,135260005,16280,16280,16280,16280,0
|
|
20250625,195500,135260005,16280,16280,16280,16280,0
|
|
20250625,195400,135260005,16280,16280,16280,16280,0
|
|
20250625,195300,135260005,16280,16280,16280,16280,0
|
|
20250625,195200,135260005,16280,16280,16280,16280,0
|
|
20250625,195100,135260005,16280,16280,16280,16280,0
|
|
20250625,195000,135260005,16280,16280,16280,16280,0
|
|
20250625,194900,135260005,16280,16280,16280,16280,0
|
|
20250625,194800,135260005,16280,16280,16280,16280,0
|
|
20250625,194700,135260005,16280,16280,16280,16280,0
|
|
20250625,194600,135260005,16280,16280,16280,16280,0
|
|
20250625,194500,135260005,16280,16280,16280,16280,0
|
|
20250625,194400,135260005,16280,16280,16280,16280,0
|
|
20250625,194300,135260005,16280,16280,16280,16280,0
|
|
20250625,194200,135260005,16280,16280,16280,16280,0
|
|
20250625,194100,135260005,16280,16280,16280,16280,0
|
|
20250625,194000,135260005,16280,16280,16280,16280,0
|
|
20250625,193900,135260005,16280,16280,16280,16280,0
|
|
20250625,193800,135260005,16280,16280,16280,16280,0
|
|
20250625,193700,135260005,16280,16280,16280,16280,0
|
|
20250625,193600,135260005,16280,16280,16280,16280,333
|
|
20250625,193500,135260005,16280,16280,16280,16280,0
|
|
20250625,193400,135260005,16280,16280,16280,16280,0
|
|
20250625,193300,135260005,16280,16280,16280,16280,0
|
|
20250625,193200,135260005,16280,16280,16280,16280,0
|
|
20250625,193100,135260005,16280,16280,16280,16280,0
|
|
20250625,193000,135260005,16280,16280,16280,16280,0
|
|
20250625,192900,135260005,16280,16280,16280,16280,0
|
|
20250625,192800,135260005,16280,16280,16280,16280,0
|
|
20250625,192700,135260005,16280,16280,16280,16280,0
|
|
20250625,192600,135260005,16280,16280,16280,16280,0
|
|
20250625,192500,135260005,16280,16280,16280,16280,0
|
|
20250625,192400,135260005,16280,16280,16280,16280,0
|
|
20250625,192300,135260005,16280,16280,16280,16280,0
|
|
20250625,192200,135260005,16280,16280,16280,16280,0
|
|
20250625,192100,135260005,16280,16280,16280,16280,0
|
|
20250625,192000,135260005,16280,16280,16280,16280,0
|
|
20250625,191900,135260005,16280,16280,16280,16280,0
|
|
20250625,191800,135260005,16280,16280,16280,16280,0
|
|
20250625,191700,135260005,16280,16280,16280,16280,0
|
|
20250625,191600,135260005,16280,16280,16280,16280,0
|
|
20250625,191500,135260005,16280,16280,16280,16280,0
|
|
20250625,191400,135260005,16280,16280,16280,16280,0
|
|
20250625,191300,135260005,16280,16280,16280,16280,0
|
|
20250625,191200,135260005,16280,16280,16280,16280,0
|
|
20250625,191100,135260005,16280,16280,16280,16280,0
|
|
20250625,191000,135260005,16280,16280,16280,16280,0
|
|
20250625,190900,135260005,16280,16280,16280,16280,0
|
|
20250625,190800,135260005,16280,16280,16280,16280,0
|
|
20250625,190700,135260005,16280,16280,16280,16280,0
|
|
20250625,190600,135260005,16280,16280,16280,16280,333
|
|
20250625,190500,135260005,16280,16280,16280,16280,0
|
|
20250625,190400,135260005,16280,16280,16280,16280,0
|
|
20250625,190300,135260005,16280,16280,16280,16280,0
|
|
20250625,190200,135260005,16280,16280,16280,16280,0
|
|
20250625,190100,135260005,16280,16280,16280,16280,0
|
|
20250625,190000,135260005,16280,16280,16280,16280,0
|
|
20250625,185900,135260005,16280,16280,16280,16280,0
|
|
20250625,185800,135260005,16280,16280,16280,16280,0
|
|
20250625,185700,135260005,16280,16280,16280,16280,0
|
|
20250625,185600,135260005,16280,16280,16280,16280,0
|
|
20250625,185500,135260005,16280,16280,16280,16280,0
|
|
20250625,185400,135260005,16280,16280,16280,16280,0
|
|
20250625,185300,135260005,16280,16280,16280,16280,0
|
|
20250625,185200,135260005,16280,16280,16280,16280,0
|
|
20250625,185100,135260005,16280,16280,16280,16280,0
|
|
20250625,185000,135260005,16280,16280,16280,16280,0
|
|
20250625,184900,135260005,16280,16280,16280,16280,0
|
|
20250625,184800,135260005,16280,16280,16280,16280,0
|
|
20250625,184700,135260005,16280,16280,16280,16280,0
|
|
20250625,184600,135260005,16280,16280,16280,16280,0
|
|
20250625,184500,135260005,16280,16280,16280,16280,0
|
|
20250625,184400,135260005,16280,16280,16280,16280,0
|
|
20250625,184300,135260005,16280,16280,16280,16280,0
|
|
20250625,184200,135260005,16280,16280,16280,16280,0
|
|
20250625,184100,135260005,16280,16280,16280,16280,0
|
|
20250625,184000,135260005,16280,16280,16280,16280,0
|
|
20250625,183900,135260005,16280,16280,16280,16280,0
|
|
20250625,183800,135260005,16280,16280,16280,16280,0
|
|
20250625,183700,135260005,16280,16280,16280,16280,0
|
|
20250625,183600,135260005,16280,16280,16280,16280,333
|
|
20250625,183500,135260005,16280,16280,16280,16280,0
|
|
20250625,183400,135260005,16280,16280,16280,16280,0
|
|
20250625,183300,135260005,16280,16280,16280,16280,0
|
|
20250625,183200,135260005,16280,16280,16280,16280,0
|
|
20250625,183100,135260005,16280,16280,16280,16280,0
|
|
20250625,183000,135260005,16280,16280,16280,16280,0
|
|
20250625,182900,135260005,16280,16280,16280,16280,0
|
|
20250625,182800,135260005,16280,16280,16280,16280,0
|
|
20250625,182700,135260005,16280,16280,16280,16280,0
|
|
20250625,182600,135260005,16280,16280,16280,16280,0
|
|
20250625,182500,135260005,16280,16280,16280,16280,0
|
|
20250625,182400,135260005,16280,16280,16280,16280,0
|
|
20250625,182300,135260005,16280,16280,16280,16280,0
|
|
20250625,182200,135260005,16280,16280,16280,16280,0
|
|
20250625,182100,135260005,16280,16280,16280,16280,0
|
|
20250625,182000,135260005,16280,16280,16280,16280,0
|
|
20250625,181900,135260005,16280,16280,16280,16280,0
|
|
20250625,181800,135260005,16280,16280,16280,16280,0
|
|
20250625,181700,135260005,16280,16280,16280,16280,0
|
|
20250625,181600,135260005,16280,16280,16280,16280,0
|
|
20250625,181500,135260005,16280,16280,16280,16280,0
|
|
20250625,181400,135260005,16280,16280,16280,16280,0
|
|
20250625,181300,135260005,16280,16280,16280,16280,0
|
|
20250625,181200,135260005,16280,16280,16280,16280,0
|
|
20250625,181100,135260005,16280,16280,16280,16280,0
|
|
20250625,181000,135260005,16280,16280,16280,16280,0
|
|
20250625,180900,135260005,16280,16280,16280,16280,0
|
|
20250625,180800,135260005,16280,16280,16280,16280,0
|
|
20250625,180700,135260005,16280,16280,16280,16280,0
|
|
20250625,180600,135260005,16280,16280,16280,16280,333
|
|
20250625,180500,135260005,16280,16280,16280,16280,0
|
|
20250625,180400,135260005,16280,16280,16280,16280,0
|
|
20250625,180300,135260005,16280,16280,16280,16280,0
|
|
20250625,180200,135260005,16280,16280,16280,16280,0
|
|
20250625,180100,135260005,16280,16280,16280,16280,0
|
|
20250625,180000,135260005,16280,16280,16280,16280,0
|
|
20250625,175900,135260005,16280,16280,16280,16280,0
|
|
20250625,175800,135260005,16280,16280,16280,16280,0
|
|
20250625,175700,135260005,16280,16280,16280,16280,0
|
|
20250625,175600,135260005,16280,16280,16280,16280,0
|
|
20250625,175500,135260005,16280,16280,16280,16280,0
|
|
20250625,175400,135260005,16280,16280,16280,16280,0
|
|
20250625,175300,135260005,16280,16280,16280,16280,0
|
|
20250625,175200,135260005,16280,16280,16280,16280,0
|
|
20250625,175100,135260005,16280,16280,16280,16280,0
|
|
20250625,175000,135260005,16280,16280,16280,16280,0
|
|
20250625,174900,135260005,16280,16280,16280,16280,0
|
|
20250625,174800,135260005,16280,16280,16280,16280,0
|
|
20250625,174700,135260005,16280,16280,16280,16280,0
|
|
20250625,174600,135260005,16280,16280,16280,16280,0
|
|
20250625,174500,135260005,16280,16280,16280,16280,0
|
|
20250625,174400,135260005,16280,16280,16280,16280,0
|
|
20250625,174300,135260005,16280,16280,16280,16280,0
|
|
20250625,174200,135260005,16280,16280,16280,16280,0
|
|
20250625,174100,135260005,16280,16280,16280,16280,0
|
|
20250625,174000,135260005,16280,16280,16280,16280,0
|
|
20250625,173900,135260005,16280,16280,16280,16280,0
|
|
20250625,173800,135260005,16280,16280,16280,16280,0
|
|
20250625,173700,135260005,16280,16280,16280,16280,0
|
|
20250625,173600,135260005,16280,16280,16280,16280,333
|
|
20250625,173500,135260005,16280,16280,16280,16280,0
|
|
20250625,173400,135260005,16280,16280,16280,16280,0
|
|
20250625,173300,135260005,16280,16280,16280,16280,0
|
|
20250625,173200,135260005,16280,16280,16280,16280,0
|
|
20250625,173100,135260005,16280,16280,16280,16280,0
|
|
20250625,173000,135260005,16280,16280,16280,16280,0
|
|
20250625,172900,135260005,16280,16280,16280,16280,0
|
|
20250625,172800,135260005,16280,16280,16280,16280,0
|
|
20250625,172700,135260005,16280,16280,16280,16280,0
|
|
20250625,172600,135260005,16280,16280,16280,16280,0
|
|
20250625,172500,135260005,16280,16280,16280,16280,0
|
|
20250625,172400,135260005,16280,16280,16280,16280,0
|
|
20250625,172300,135260005,16280,16280,16280,16280,0
|
|
20250625,172200,135260005,16280,16280,16280,16280,0
|
|
20250625,172100,135260005,16280,16280,16280,16280,0
|
|
20250625,172000,135260005,16280,16280,16280,16280,0
|
|
20250625,171900,135260005,16280,16280,16280,16280,0
|
|
20250625,171800,135260005,16280,16280,16280,16280,0
|
|
20250625,171700,135260005,16280,16280,16280,16280,0
|
|
20250625,171600,135260005,16280,16280,16280,16280,0
|
|
20250625,171500,135260005,16280,16280,16280,16280,0
|
|
20250625,171400,135260005,16280,16280,16280,16280,0
|
|
20250625,171300,135260005,16280,16280,16280,16280,0
|
|
20250625,171200,135260005,16280,16280,16280,16280,0
|
|
20250625,171100,135260005,16280,16280,16280,16280,0
|
|
20250625,171000,135260005,16280,16280,16280,16280,0
|
|
20250625,170900,135260005,16280,16280,16280,16280,0
|
|
20250625,170800,135260005,16280,16280,16280,16280,0
|
|
20250625,170700,135260005,16280,16280,16280,16280,0
|
|
20250625,170600,135260005,16280,16280,16280,16280,333
|
|
20250625,170500,135260005,16280,16280,16280,16280,0
|
|
20250625,170400,135260005,16280,16280,16280,16280,0
|
|
20250625,170300,135260005,16280,16280,16280,16280,0
|
|
20250625,170200,135260005,16280,16280,16280,16280,0
|
|
20250625,170100,135260005,16280,16280,16280,16280,0
|
|
20250625,170000,135260005,16280,16280,16280,16280,0
|
|
20250625,165900,135260005,16280,16280,16280,16280,0
|
|
20250625,165800,135260005,16280,16280,16280,16280,0
|
|
20250625,165700,135260005,16280,16280,16280,16280,0
|
|
20250625,165600,135260005,16280,16280,16280,16280,0
|
|
20250625,165500,135260005,16280,16280,16280,16280,0
|
|
20250625,165400,135260005,16280,16280,16280,16280,0
|
|
20250625,165300,135260005,16280,16280,16280,16280,0
|
|
20250625,165200,135260005,16280,16280,16280,16280,0
|
|
20250625,165100,135260005,16280,16280,16280,16280,0
|
|
20250625,165000,135260005,16280,16280,16280,16280,0
|
|
20250625,164900,135260005,16280,16280,16280,16280,0
|
|
20250625,164800,135260005,16280,16280,16280,16280,0
|
|
20250625,164700,135260005,16280,16280,16280,16280,0
|
|
20250625,164600,135260005,16280,16280,16280,16280,0
|
|
20250625,164500,135260005,16280,16280,16280,16280,0
|
|
20250625,164400,135260005,16280,16280,16280,16280,0
|
|
20250625,164300,135260005,16280,16280,16280,16280,0
|
|
20250625,164200,135260005,16280,16280,16280,16280,0
|
|
20250625,164100,135260005,16280,16280,16280,16280,0
|
|
20250625,164000,135260005,16280,16280,16280,16280,0
|
|
20250625,163900,135260005,16280,16280,16280,16280,0
|
|
20250625,163800,135260005,16280,16280,16280,16280,0
|
|
20250625,163700,135260005,16280,16280,16280,16280,0
|
|
20250625,163600,135260005,16280,16280,16280,16280,333
|
|
20250625,163500,135260005,16280,16280,16280,16280,0
|
|
20250625,163400,135260005,16280,16280,16280,16280,0
|
|
20250625,163300,135260005,16280,16280,16280,16280,0
|
|
20250625,163200,135260005,16280,16280,16280,16280,0
|
|
20250625,163100,135260005,16280,16280,16280,16280,0
|
|
20250625,163000,135260005,16280,16280,16280,16280,0
|
|
20250625,162900,135260005,16280,16280,16280,16280,0
|
|
20250625,162800,135260005,16280,16280,16280,16280,0
|
|
20250625,162700,135260005,16280,16280,16280,16280,0
|
|
20250625,162600,135260005,16280,16280,16280,16280,0
|
|
20250625,162500,135260005,16280,16280,16280,16280,0
|
|
20250625,162400,135260005,16280,16280,16280,16280,0
|
|
20250625,162300,135260005,16280,16280,16280,16280,0
|
|
20250625,162200,135260005,16280,16280,16280,16280,0
|
|
20250625,162100,135260005,16280,16280,16280,16280,0
|
|
20250625,162000,135260005,16280,16280,16280,16280,0
|
|
20250625,161900,135260005,16280,16280,16280,16280,0
|
|
20250625,161800,135260005,16280,16280,16280,16280,0
|
|
20250625,161700,135260005,16280,16280,16280,16280,0
|
|
20250625,161600,135260005,16280,16280,16280,16280,0
|
|
20250625,161500,135260005,16280,16280,16280,16280,0
|
|
20250625,161400,135260005,16280,16280,16280,16280,0
|
|
20250625,161300,135260005,16280,16280,16280,16280,0
|
|
20250625,161200,135260005,16280,16280,16280,16280,0
|
|
20250625,161100,135260005,16280,16280,16280,16280,0
|
|
20250625,161000,135260005,16280,16280,16280,16280,0
|
|
20250625,160900,135260005,16280,16280,16280,16280,0
|
|
20250625,160800,135260005,16280,16280,16280,16280,0
|
|
20250625,160700,135260005,16280,16280,16280,16280,0
|
|
20250625,160600,135260005,16280,16280,16280,16280,333
|
|
20250625,160500,135260005,16280,16280,16280,16280,0
|
|
20250625,160400,135260005,16280,16280,16280,16280,0
|
|
20250625,160300,135260005,16280,16280,16280,16280,0
|
|
20250625,160200,135260005,16280,16280,16280,16280,0
|
|
20250625,160100,135260005,16280,16280,16280,16280,0
|
|
20250625,160000,135260005,16280,16280,16280,16280,0
|
|
20250625,155900,135260005,16280,16280,16280,16280,0
|
|
20250625,155800,135260005,16280,16280,16280,16280,0
|
|
20250625,155700,135260005,16280,16280,16280,16280,0
|
|
20250625,155600,135260005,16280,16280,16280,16280,0
|
|
20250625,155500,135260005,16280,16280,16280,16280,0
|
|
20250625,155400,135260005,16280,16280,16280,16280,0
|
|
20250625,155300,135260005,16280,16280,16280,16280,0
|
|
20250625,155200,135260005,16280,16280,16280,16280,0
|
|
20250625,155100,135260005,16280,16280,16280,16280,0
|
|
20250625,155000,135260005,16280,16280,16280,16280,0
|
|
20250625,154900,135260005,16280,16280,16280,16280,0
|
|
20250625,154800,135260005,16280,16280,16280,16280,0
|
|
20250625,154700,135260005,16280,16280,16280,16280,0
|
|
20250625,154600,135260005,16280,16280,16280,16280,0
|
|
20250625,154500,135260005,16280,16280,16280,16280,0
|
|
20250625,154400,135260005,16280,16280,16280,16280,0
|
|
20250625,154300,135260005,16280,16280,16280,16280,0
|
|
20250625,154200,135260005,16280,16280,16280,16280,0
|
|
20250625,154100,135260005,16280,16280,16280,16280,0
|
|
20250625,154000,135260005,16280,16280,16280,16280,0
|
|
20250625,153900,135260005,16280,16280,16280,16280,0
|
|
20250625,153800,135260005,16280,16280,16280,16280,0
|
|
20250625,153700,135260005,16280,16280,16280,16280,0
|
|
20250625,153600,135260005,16280,16280,16280,16280,333
|
|
20250625,153500,135260005,16280,16280,16280,16280,0
|
|
20250625,153400,135260005,16280,16280,16280,16280,0
|
|
20250625,153300,135260005,16280,16280,16280,16280,0
|
|
20250625,153200,135260005,16280,16280,16280,16280,0
|
|
20250625,153100,135260005,16280,16280,16280,16280,0
|
|
20250625,153000,135260005,16280,16280,16280,16280,333
|
|
20250625,152900,129838765,16280,16280,16280,16280,0
|
|
20250625,152800,129838765,16280,16280,16280,16280,0
|
|
20250625,152700,129838765,16280,16280,16280,16280,0
|
|
20250625,152600,129838765,16280,16280,16280,16280,0
|
|
20250625,152500,129838765,16280,16280,16280,16280,0
|
|
20250625,152400,129838765,16280,16280,16280,16280,0
|
|
20250625,152300,129838765,16280,16280,16280,16280,0
|
|
20250625,152200,129838765,16280,16280,16280,16280,0
|
|
20250625,152100,129838765,16280,16280,16280,16280,0
|
|
20250625,152000,129838765,16280,16280,16280,16280,0
|
|
20250625,151900,129838765,16280,16230,16280,16220,159
|
|
20250625,151800,127257445,16230,16230,16230,16230,0
|
|
20250625,151700,127257445,16230,16230,16230,16230,0
|
|
20250625,151600,127257445,16230,16230,16230,16230,50
|
|
20250625,151500,126445945,16230,16280,16280,16230,16
|
|
20250625,151400,126186215,16255,16255,16255,16255,0
|
|
20250625,151300,126186215,16255,16255,16255,16255,0
|
|
20250625,151200,126186215,16255,16255,16255,16255,0
|
|
20250625,151100,126186215,16255,16255,16255,16255,1
|
|
20250625,151000,126169960,16255,16255,16255,16255,1
|
|
20250625,150900,126153705,16230,16230,16230,16230,0
|
|
20250625,150800,126153705,16230,16230,16230,16230,0
|
|
20250625,150700,126153705,16230,16230,16230,16230,0
|
|
20250625,150600,126153705,16230,16230,16230,16230,2
|
|
20250625,150500,126121245,16230,16230,16230,16230,1
|
|
20250625,150400,126105015,16300,16300,16300,16300,0
|
|
20250625,150300,126105015,16300,16300,16300,16300,0
|
|
20250625,150200,126105015,16300,16290,16300,16290,37
|
|
20250625,150100,125502225,16300,16300,16300,16300,0
|
|
20250625,150000,125502225,16300,16300,16300,16300,2
|
|
20250625,145900,125469625,16300,16300,16300,16300,0
|
|
20250625,145800,125469625,16300,16300,16300,16300,50
|
|
20250625,145700,124654625,16300,16300,16300,16300,100
|
|
20250625,145600,123024625,16300,16290,16300,16290,165
|
|
20250625,145500,120336415,16230,16230,16230,16230,0
|
|
20250625,145400,120336415,16230,16230,16230,16230,1
|
|
20250625,145300,120320185,16280,16280,16280,16280,0
|
|
20250625,145200,120320185,16280,16280,16280,16280,0
|
|
20250625,145100,120320185,16280,16280,16280,16280,0
|
|
20250625,145000,120320185,16280,16280,16280,16280,20
|
|
20250625,144900,119994585,16290,16290,16290,16290,0
|
|
20250625,144800,119994585,16290,16290,16290,16290,3
|
|
20250625,144700,119945715,16280,16280,16280,16280,2
|
|
20250625,144600,119913155,16200,16200,16200,16200,0
|
|
20250625,144500,119913155,16200,16200,16200,16200,0
|
|
20250625,144400,119913155,16200,16200,16200,16200,0
|
|
20250625,144300,119913155,16200,16200,16200,16200,0
|
|
20250625,144200,119913155,16200,16200,16200,16200,15
|
|
20250625,144100,119670155,16200,16210,16210,16200,61
|
|
20250625,144000,118681555,16220,16210,16220,16210,16
|
|
20250625,143900,118422185,16210,16210,16210,16210,0
|
|
20250625,143800,118422185,16210,16210,16210,16210,13
|
|
20250625,143700,118211455,16210,16210,16210,16210,0
|
|
20250625,143600,118211455,16210,16210,16210,16210,0
|
|
20250625,143500,118211455,16210,16210,16210,16210,0
|
|
20250625,143400,118211455,16210,16210,16210,16210,0
|
|
20250625,143300,118211455,16210,16210,16210,16210,0
|
|
20250625,143200,118211455,16210,16210,16210,16210,26
|
|
20250625,143100,117789995,16200,16200,16200,16200,0
|
|
20250625,143000,117789995,16200,16200,16200,16200,0
|
|
20250625,142900,117789995,16200,16200,16200,16200,0
|
|
20250625,142800,117789995,16200,16220,16220,16200,13
|
|
20250625,142700,117579205,16280,16280,16280,16280,0
|
|
20250625,142600,117579205,16280,16280,16280,16280,5
|
|
20250625,142500,117497805,16280,16270,16280,16270,28
|
|
20250625,142400,117041975,16280,16270,16280,16270,6
|
|
20250625,142300,116944335,16280,16280,16280,16280,0
|
|
20250625,142200,116944335,16280,16280,16280,16280,1
|
|
20250625,142100,116928055,16280,16280,16280,16280,2
|
|
20250625,142000,116895495,16280,16280,16280,16280,0
|
|
20250625,141900,116895495,16280,16280,16280,16280,3
|
|
20250625,141800,116846655,16280,16280,16280,16280,1
|
|
20250625,141700,116830375,16280,16240,16280,16240,51
|
|
20250625,141600,116000435,16240,16240,16240,16240,0
|
|
20250625,141500,116000435,16240,16240,16240,16240,0
|
|
20250625,141400,116000435,16240,16240,16240,16240,6
|
|
20250625,141300,115902995,16220,16220,16220,16220,4
|
|
20250625,141200,115838115,16200,16200,16200,16200,0
|
|
20250625,141100,115838115,16200,16200,16200,16200,0
|
|
20250625,141000,115838115,16200,16200,16200,16200,2
|
|
20250625,140900,115805715,16200,16200,16200,16200,0
|
|
20250625,140800,115805715,16200,16200,16200,16200,0
|
|
20250625,140700,115805715,16200,16200,16200,16200,0
|
|
20250625,140600,115805715,16200,16200,16200,16200,0
|
|
20250625,140500,115805715,16200,16200,16200,16200,0
|
|
20250625,140400,115805715,16200,16180,16200,16180,17
|
|
20250625,140300,115530335,16180,16170,16180,16170,15
|
|
20250625,140200,115287715,16150,16150,16150,16150,0
|
|
20250625,140100,115287715,16150,16150,16150,16150,0
|
|
20250625,140000,115287715,16150,16150,16150,16150,0
|
|
20250625,135900,115287715,16150,16150,16150,16150,106
|
|
20250625,135800,113575815,16080,16080,16080,16080,0
|
|
20250625,135700,113575815,16080,16080,16080,16080,0
|
|
20250625,135600,113575815,16080,16080,16080,16080,0
|
|
20250625,135500,113575815,16080,16080,16080,16080,0
|
|
20250625,135400,113575815,16080,16080,16080,16080,0
|
|
20250625,135300,113575815,16080,16080,16080,16080,65
|
|
20250625,135200,112530615,16080,16080,16080,16080,2
|
|
20250625,135100,112498455,16080,16080,16080,16080,0
|
|
20250625,135000,112498455,16080,16080,16080,16080,0
|
|
20250625,134900,112498455,16080,16080,16080,16080,0
|
|
20250625,134800,112498455,16080,16080,16080,16080,0
|
|
20250625,134700,112498455,16080,16080,16080,16080,0
|
|
20250625,134600,112498455,16080,16080,16080,16080,0
|
|
20250625,134500,112498455,16080,16080,16080,16080,0
|
|
20250625,134400,112498455,16080,16080,16080,16080,0
|
|
20250625,134300,112498455,16080,16080,16080,16080,1
|
|
20250625,134200,112482375,16080,16080,16080,16080,0
|
|
20250625,134100,112482375,16080,16080,16080,16080,1
|
|
20250625,134000,112466295,16150,16130,16150,16130,142
|
|
20250625,133900,110173315,16090,16090,16090,16090,0
|
|
20250625,133800,110173315,16090,16090,16090,16090,1
|
|
20250625,133700,110157225,16080,16080,16080,16080,0
|
|
20250625,133600,110157225,16080,16080,16080,16080,0
|
|
20250625,133500,110157225,16080,16080,16080,16080,0
|
|
20250625,133400,110157225,16080,16080,16080,16080,0
|
|
20250625,133300,110157225,16080,16080,16080,16080,2
|
|
20250625,133200,110125065,16080,16080,16080,16080,0
|
|
20250625,133100,110125065,16080,16080,16080,16080,0
|
|
20250625,133000,110125065,16080,16080,16080,16080,0
|
|
20250625,132900,110125065,16080,16080,16080,16080,0
|
|
20250625,132800,110125065,16080,16080,16080,16080,0
|
|
20250625,132700,110125065,16080,16080,16080,16080,1
|
|
20250625,132600,110108985,16080,16080,16080,16080,0
|
|
20250625,132500,110108985,16080,16080,16080,16080,0
|
|
20250625,132400,110108985,16080,16080,16080,16080,16
|
|
20250625,132300,109851705,16080,16080,16080,16080,0
|
|
20250625,132200,109851705,16080,16080,16080,16080,0
|
|
20250625,132100,109851705,16080,16080,16080,16080,0
|
|
20250625,132000,109851705,16080,16080,16080,16080,0
|
|
20250625,131900,109851705,16080,16080,16080,16080,0
|
|
20250625,131800,109851705,16080,16080,16080,16080,0
|
|
20250625,131700,109851705,16080,16080,16080,16080,0
|
|
20250625,131600,109851705,16080,16080,16080,16080,0
|
|
20250625,131500,109851705,16080,16080,16080,16080,0
|
|
20250625,131400,109851705,16080,16080,16080,16080,6
|
|
20250625,131300,109755225,16020,16020,16020,16020,0
|
|
20250625,131200,109755225,16020,16020,16020,16020,10
|
|
20250625,131100,109595025,16020,16020,16020,16020,0
|
|
20250625,131000,109595025,16020,16020,16020,16020,0
|
|
20250625,130900,109595025,16020,16020,16020,16020,3
|
|
20250625,130800,109546965,16020,16020,16020,16020,0
|
|
20250625,130700,109546965,16020,16020,16020,16020,2
|
|
20250625,130600,109514925,16010,16050,16050,16000,1250
|
|
20250625,130500,89501375,16050,16050,16050,16050,0
|
|
20250625,130400,89501375,16050,16050,16050,16050,0
|
|
20250625,130300,89501375,16050,16050,16050,16050,0
|
|
20250625,130200,89501375,16050,16050,16050,16050,0
|
|
20250625,130100,89501375,16050,16050,16050,16050,0
|
|
20250625,130000,89501375,16050,16050,16050,16050,0
|
|
20250625,125900,89501375,16050,16050,16050,16050,0
|
|
20250625,125800,89501375,16050,16140,16140,16050,45
|
|
20250625,125700,88776415,16180,16180,16180,16180,0
|
|
20250625,125600,88776415,16180,16180,16180,16180,4
|
|
20250625,125500,88711695,16160,16160,16160,16160,0
|
|
20250625,125400,88711695,16160,16160,16160,16160,11
|
|
20250625,125300,88533935,16130,16130,16130,16130,1
|
|
20250625,125200,88517805,16160,16160,16160,16160,0
|
|
20250625,125100,88517805,16160,16160,16160,16160,0
|
|
20250625,125000,88517805,16160,16160,16160,16160,0
|
|
20250625,124900,88517805,16160,16160,16160,16160,19
|
|
20250625,124800,88210765,16160,16160,16160,16160,0
|
|
20250625,124700,88210765,16160,16160,16160,16160,0
|
|
20250625,124600,88210765,16160,16160,16160,16160,0
|
|
20250625,124500,88210765,16160,16160,16160,16160,0
|
|
20250625,124400,88210765,16160,16160,16160,16160,0
|
|
20250625,124300,88210765,16160,16160,16160,16160,0
|
|
20250625,124200,88210765,16160,16160,16160,16160,0
|
|
20250625,124100,88210765,16160,16160,16160,16160,0
|
|
20250625,124000,88210765,16160,16160,16160,16160,0
|
|
20250625,123900,88210765,16160,16160,16160,16160,0
|
|
20250625,123800,88210765,16160,16160,16160,16160,0
|
|
20250625,123700,88210765,16160,16160,16160,16160,162
|
|
20250625,123600,85592845,16160,16160,16160,16160,104
|
|
20250625,123500,83912205,16170,16170,16170,16170,2
|
|
20250625,123400,83879865,16170,16170,16170,16170,0
|
|
20250625,123300,83879865,16170,16170,16170,16170,2
|
|
20250625,123200,83847525,16130,16130,16130,16130,0
|
|
20250625,123100,83847525,16130,16140,16140,16130,3
|
|
20250625,123000,83799115,16140,16140,16140,16140,30
|
|
20250625,122900,83314915,16110,16120,16120,16110,10
|
|
20250625,122800,83153805,16110,16110,16110,16110,0
|
|
20250625,122700,83153805,16110,16110,16110,16110,0
|
|
20250625,122600,83153805,16110,16110,16110,16110,0
|
|
20250625,122500,83153805,16110,16110,16110,16110,0
|
|
20250625,122400,83153805,16110,16110,16110,16110,0
|
|
20250625,122300,83153805,16110,16110,16110,16110,15
|
|
20250625,122200,82912155,16030,16100,16100,16030,133
|
|
20250625,122100,80775075,16100,16110,16110,16100,42
|
|
20250625,122000,80098835,16100,16160,16160,16100,13
|
|
20250625,121900,79888875,16200,16200,16200,16200,14
|
|
20250625,121800,79662075,16200,16200,16200,16200,0
|
|
20250625,121700,79662075,16200,16200,16200,16200,0
|
|
20250625,121600,79662075,16200,16200,16200,16200,0
|
|
20250625,121500,79662075,16200,16200,16200,16200,4
|
|
20250625,121400,79597275,16200,16200,16200,16200,0
|
|
20250625,121300,79597275,16200,16200,16200,16200,0
|
|
20250625,121200,79597275,16200,16200,16200,16200,0
|
|
20250625,121100,79597275,16200,16200,16200,16200,0
|
|
20250625,121000,79597275,16200,16200,16200,16200,0
|
|
20250625,120900,79597275,16200,16200,16200,16200,0
|
|
20250625,120800,79597275,16200,16200,16200,16200,0
|
|
20250625,120700,79597275,16200,16200,16200,16200,0
|
|
20250625,120600,79597275,16200,16200,16200,16200,0
|
|
20250625,120500,79597275,16200,16200,16200,16200,0
|
|
20250625,120400,79597275,16200,16200,16200,16200,0
|
|
20250625,120300,79597275,16200,16200,16200,16200,0
|
|
20250625,120200,79597275,16200,16200,16200,16200,0
|
|
20250625,120100,79597275,16200,16200,16200,16200,0
|
|
20250625,120000,79597275,16200,16200,16200,16200,0
|
|
20250625,115900,79597275,16200,16200,16200,16200,0
|
|
20250625,115800,79597275,16200,16200,16200,16200,0
|
|
20250625,115700,79597275,16200,16200,16200,16200,17
|
|
20250625,115600,79321875,16260,16260,16260,16260,0
|
|
20250625,115500,79321875,16260,16260,16260,16260,0
|
|
20250625,115400,79321875,16260,16260,16260,16260,0
|
|
20250625,115300,79321875,16260,16260,16260,16260,0
|
|
20250625,115200,79321875,16260,16260,16260,16260,0
|
|
20250625,115100,79321875,16260,16260,16260,16260,1
|
|
20250625,115000,79305615,16260,16260,16260,16260,0
|
|
20250625,114900,79305615,16260,16260,16260,16260,0
|
|
20250625,114800,79305615,16260,16260,16260,16260,0
|
|
20250625,114700,79305615,16260,16260,16260,16260,0
|
|
20250625,114600,79305615,16260,16260,16260,16260,0
|
|
20250625,114500,79305615,16260,16260,16260,16260,0
|
|
20250625,114400,79305615,16260,16240,16260,16240,5
|
|
20250625,114300,79224375,16200,16200,16200,16200,7
|
|
20250625,114200,79110975,16200,16200,16200,16200,5
|
|
20250625,114100,79029975,16255,16255,16255,16255,0
|
|
20250625,114000,79029975,16255,16255,16255,16255,0
|
|
20250625,113900,79029975,16255,16255,16255,16255,0
|
|
20250625,113800,79029975,16255,16255,16255,16255,0
|
|
20250625,113700,79029975,16255,16255,16255,16255,0
|
|
20250625,113600,79029975,16255,16255,16255,16255,0
|
|
20250625,113500,79029975,16255,16255,16255,16255,0
|
|
20250625,113400,79029975,16255,16255,16255,16255,0
|
|
20250625,113300,79029975,16255,16255,16255,16255,1
|
|
20250625,113200,79013720,16290,16290,16290,16290,0
|
|
20250625,113100,79013720,16290,16290,16290,16290,0
|
|
20250625,113000,79013720,16290,16290,16290,16290,0
|
|
20250625,112900,79013720,16290,16300,16310,16290,103
|
|
20250625,112800,77333860,16290,16240,16290,16240,90
|
|
20250625,112700,75869200,16240,16240,16240,16240,0
|
|
20250625,112600,75869200,16240,16240,16240,16240,0
|
|
20250625,112500,75869200,16240,16240,16240,16240,0
|
|
20250625,112400,75869200,16240,16240,16240,16240,0
|
|
20250625,112300,75869200,16240,16240,16240,16240,0
|
|
20250625,112200,75869200,16240,16240,16240,16240,1
|
|
20250625,112100,75852960,16240,16240,16240,16240,0
|
|
20250625,112000,75852960,16240,16240,16240,16240,1
|
|
20250625,111900,75836720,16220,16220,16220,16220,11
|
|
20250625,111800,75658300,16220,16220,16220,16220,6
|
|
20250625,111700,75560980,16220,16220,16220,16220,0
|
|
20250625,111600,75560980,16220,16200,16220,16200,2
|
|
20250625,111500,75528560,16180,16180,16180,16150,3
|
|
20250625,111400,75480050,16150,16150,16150,16150,7
|
|
20250625,111300,75367000,16100,16100,16100,16100,0
|
|
20250625,111200,75367000,16100,16100,16100,16100,0
|
|
20250625,111100,75367000,16100,16100,16100,16100,0
|
|
20250625,111000,75367000,16100,16100,16100,16100,0
|
|
20250625,110900,75367000,16100,16100,16100,16100,0
|
|
20250625,110800,75367000,16100,16100,16100,16100,4
|
|
20250625,110700,75302600,16100,16100,16100,16100,0
|
|
20250625,110600,75302600,16100,16100,16100,16100,0
|
|
20250625,110500,75302600,16100,16100,16100,16100,0
|
|
20250625,110400,75302600,16100,16100,16100,16100,0
|
|
20250625,110300,75302600,16100,16100,16100,16100,0
|
|
20250625,110200,75302600,16100,16120,16120,16100,113
|
|
20250625,110100,73483040,16110,16110,16110,16110,0
|
|
20250625,110000,73483040,16110,16120,16120,16110,91
|
|
20250625,105900,72016930,16180,16180,16180,16180,0
|
|
20250625,105800,72016930,16180,16180,16180,16180,1
|
|
20250625,105700,72000750,16200,16200,16200,16200,0
|
|
20250625,105600,72000750,16200,16200,16200,16200,5
|
|
20250625,105500,71919750,16120,16120,16120,16120,14
|
|
20250625,105400,71694070,16120,16120,16120,16120,0
|
|
20250625,105300,71694070,16120,16120,16120,16120,24
|
|
20250625,105200,71307190,16240,16240,16240,16240,0
|
|
20250625,105100,71307190,16240,16240,16240,16240,1
|
|
20250625,105000,71290950,16120,16120,16120,16120,0
|
|
20250625,104900,71290950,16120,16120,16120,16120,1
|
|
20250625,104800,71274830,16130,16130,16130,16130,0
|
|
20250625,104700,71274830,16130,16130,16130,16130,0
|
|
20250625,104600,71274830,16130,16130,16130,16130,0
|
|
20250625,104500,71274830,16130,16130,16130,16130,2
|
|
20250625,104400,71242570,16110,16110,16110,16110,0
|
|
20250625,104300,71242570,16110,16110,16110,16110,0
|
|
20250625,104200,71242570,16110,16110,16110,16110,0
|
|
20250625,104100,71242570,16110,16110,16110,16110,40
|
|
20250625,104000,70598170,16110,16110,16110,16110,0
|
|
20250625,103900,70598170,16110,16110,16110,16110,0
|
|
20250625,103800,70598170,16110,16110,16110,16110,0
|
|
20250625,103700,70598170,16110,16110,16110,16110,0
|
|
20250625,103600,70598170,16110,16110,16110,16110,0
|
|
20250625,103500,70598170,16110,16110,16110,16110,0
|
|
20250625,103400,70598170,16110,16110,16110,16110,0
|
|
20250625,103300,70598170,16110,16110,16110,16110,0
|
|
20250625,103200,70598170,16110,16110,16110,16110,0
|
|
20250625,103100,70598170,16110,16110,16110,16110,0
|
|
20250625,103000,70598170,16110,16110,16110,16110,0
|
|
20250625,102900,70598170,16110,16110,16110,16110,50
|
|
20250625,102800,69792670,16110,16110,16110,16110,0
|
|
20250625,102700,69792670,16110,16110,16110,16110,86
|
|
20250625,102600,68407210,16100,16160,16160,16100,70
|
|
20250625,102500,67278360,16190,16190,16190,16190,0
|
|
20250625,102400,67278360,16190,16180,16190,16140,155
|
|
20250625,102300,64769850,16190,16190,16190,16190,39
|
|
20250625,102200,64138440,16190,16190,16190,16190,0
|
|
20250625,102100,64138440,16190,16190,16190,16190,4
|
|
20250625,102000,64073680,16190,16190,16190,16190,0
|
|
20250625,101900,64073680,16190,16190,16190,16190,0
|
|
20250625,101800,64073680,16190,16200,16200,16190,40
|
|
20250625,101700,63425880,16190,16190,16190,16190,0
|
|
20250625,101600,63425880,16190,16190,16190,16190,20
|
|
20250625,101500,63102080,16190,16190,16190,16190,0
|
|
20250625,101400,63102080,16190,16190,16190,16190,0
|
|
20250625,101300,63102080,16190,16210,16210,16190,12
|
|
20250625,101200,62907740,16210,16210,16210,16210,0
|
|
20250625,101100,62907740,16210,16210,16210,16210,62
|
|
20250625,101000,61902720,16190,16190,16190,16190,3
|
|
20250625,100900,61854150,16190,16200,16200,16190,96
|
|
20250625,100800,60298980,16190,16110,16190,16110,74
|
|
20250625,100700,59102480,16170,16110,16170,16110,204
|
|
20250625,100600,55805310,16110,16110,16110,16110,0
|
|
20250625,100500,55805310,16110,16110,16110,16110,100
|
|
20250625,100400,54194310,16160,16160,16160,16160,0
|
|
20250625,100300,54194310,16160,16160,16160,16160,0
|
|
20250625,100200,54194310,16160,16160,16160,16160,13
|
|
20250625,100100,53984230,16160,16160,16160,16160,0
|
|
20250625,100000,53984230,16160,16160,16160,16160,2
|
|
20250625,095900,53951910,16120,16120,16120,16120,6
|
|
20250625,095800,53855190,16120,16120,16120,16120,1
|
|
20250625,095700,53839070,16160,16160,16160,16160,0
|
|
20250625,095600,53839070,16160,16160,16160,16160,5
|
|
20250625,095500,53758270,16160,16160,16160,16160,2
|
|
20250625,095400,53725950,16160,16160,16160,16160,0
|
|
20250625,095300,53725950,16160,16160,16160,16160,0
|
|
20250625,095200,53725950,16160,16160,16160,16160,3
|
|
20250625,095100,53677470,16160,16160,16160,16160,0
|
|
20250625,095000,53677470,16160,16160,16160,16160,3
|
|
20250625,094900,53628990,16160,16160,16160,16160,0
|
|
20250625,094800,53628990,16160,16160,16160,16160,5
|
|
20250625,094700,53548190,16160,16160,16160,16160,9
|
|
20250625,094600,53402750,16160,16140,16160,16140,8
|
|
20250625,094500,53273550,16100,16100,16100,16100,0
|
|
20250625,094400,53273550,16100,16100,16100,16100,0
|
|
20250625,094300,53273550,16100,16100,16100,16100,0
|
|
20250625,094200,53273550,16100,16100,16100,16100,0
|
|
20250625,094100,53273550,16100,16100,16100,16100,0
|
|
20250625,094000,53273550,16100,16130,16130,16100,12
|
|
20250625,093900,53080110,16130,16130,16130,16130,0
|
|
20250625,093800,53080110,16130,16130,16130,16130,0
|
|
20250625,093700,53080110,16130,16130,16130,16130,13
|
|
20250625,093600,52870420,16130,16160,16160,16130,179
|
|
20250625,093500,49978610,16150,16130,16150,16130,123
|
|
20250625,093400,47994270,16120,16110,16120,16110,7
|
|
20250625,093300,47881440,16100,16100,16100,16100,6
|
|
20250625,093200,47784840,15980,16110,16110,15980,106
|
|
20250625,093100,46088410,16050,16050,16050,16050,1
|
|
20250625,093000,46072360,16120,16030,16120,16010,250
|
|
20250625,092900,42046690,16030,16030,16030,16030,34
|
|
20250625,092800,41501670,16030,16030,16030,16030,1
|
|
20250625,092700,41485640,16030,16020,16030,16020,232
|
|
20250625,092600,37767000,15990,15990,15990,15990,0
|
|
20250625,092500,37767000,15990,15990,15990,15990,0
|
|
20250625,092400,37767000,15990,15990,15990,15990,0
|
|
20250625,092300,37767000,15990,15990,15990,15990,4
|
|
20250625,092200,37703040,16000,16090,16090,16000,189
|
|
20250625,092100,34668240,16090,16090,16090,16090,4
|
|
20250625,092000,34603880,16090,16100,16100,15970,165
|
|
20250625,091900,31966180,15960,16190,16210,15960,420
|
|
20250625,091800,25250180,16020,16190,16190,16020,2
|
|
20250625,091700,25217970,15990,15990,15990,15990,0
|
|
20250625,091600,25217970,15990,15990,15990,15990,0
|
|
20250625,091500,25217970,15990,16030,16030,15980,114
|
|
20250625,091400,23394930,15980,15980,15980,15980,0
|
|
20250625,091300,23394930,15980,16020,16020,15980,128
|
|
20250625,091200,21348070,16020,16090,16090,16020,350
|
|
20250625,091100,15731080,16090,16090,16090,16090,6
|
|
20250625,091000,15634540,16090,16090,16090,16090,22
|
|
20250625,090900,15280560,16080,16130,16130,16080,105
|
|
20250625,090800,13589990,16160,16190,16190,16160,198
|
|
20250625,090700,10386270,16190,16220,16220,16190,172
|
|
20250625,090600,7598840,16300,16310,16310,16300,6
|
|
20250625,090500,7500990,16320,16320,16330,16320,37
|
|
20250625,090400,6896920,16320,16180,16320,16180,6
|
|
20250625,090300,6799700,16170,16170,16170,16170,0
|
|
20250625,090200,6799700,16170,16170,16170,16170,150
|
|
20250625,090100,4374200,16170,16170,16340,16170,193
|
|
20250625,090000,1253200,16050,16310,16310,16050,77
|