704 lines
38 KiB
CSV
704 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,204100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,204000,13026509900,24150,24150,24150,24150,0
|
|
20250625,203900,13026509900,24150,24150,24150,24150,0
|
|
20250625,203800,13026509900,24150,24150,24150,24150,0
|
|
20250625,203700,13026509900,24150,24150,24150,24150,0
|
|
20250625,203600,13026509900,24150,24150,24150,24150,0
|
|
20250625,203500,13026509900,24150,24150,24150,24150,0
|
|
20250625,203400,13026509900,24150,24150,24150,24150,0
|
|
20250625,203300,13026509900,24150,24150,24150,24150,0
|
|
20250625,203200,13026509900,24150,24150,24150,24150,0
|
|
20250625,203100,13026509900,24150,24150,24150,24150,0
|
|
20250625,203000,13026509900,24150,24150,24150,24150,0
|
|
20250625,202900,13026509900,24150,24150,24150,24150,0
|
|
20250625,202800,13026509900,24150,24150,24150,24150,0
|
|
20250625,202700,13026509900,24150,24150,24150,24150,0
|
|
20250625,202600,13026509900,24150,24150,24150,24150,0
|
|
20250625,202500,13026509900,24150,24150,24150,24150,0
|
|
20250625,202400,13026509900,24150,24150,24150,24150,0
|
|
20250625,202300,13026509900,24150,24150,24150,24150,0
|
|
20250625,202200,13026509900,24150,24150,24150,24150,0
|
|
20250625,202100,13026509900,24150,24150,24150,24150,0
|
|
20250625,202000,13026509900,24150,24150,24150,24150,0
|
|
20250625,201900,13026509900,24150,24150,24150,24150,0
|
|
20250625,201800,13026509900,24150,24150,24150,24150,0
|
|
20250625,201700,13026509900,24150,24150,24150,24150,0
|
|
20250625,201600,13026509900,24150,24150,24150,24150,0
|
|
20250625,201500,13026509900,24150,24150,24150,24150,0
|
|
20250625,201400,13026509900,24150,24150,24150,24150,0
|
|
20250625,201300,13026509900,24150,24150,24150,24150,0
|
|
20250625,201200,13026509900,24150,24150,24150,24150,0
|
|
20250625,201100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,201000,13026509900,24150,24150,24150,24150,0
|
|
20250625,200900,13026509900,24150,24150,24150,24150,0
|
|
20250625,200800,13026509900,24150,24150,24150,24150,0
|
|
20250625,200700,13026509900,24150,24150,24150,24150,0
|
|
20250625,200600,13026509900,24150,24150,24150,24150,0
|
|
20250625,200500,13026509900,24150,24150,24150,24150,0
|
|
20250625,200400,13026509900,24150,24150,24150,24150,0
|
|
20250625,200300,13026509900,24150,24150,24150,24150,0
|
|
20250625,200200,13026509900,24150,24150,24150,24150,0
|
|
20250625,200100,13026509900,24150,24150,24150,24150,0
|
|
20250625,200000,13026509900,24150,24150,24150,24150,0
|
|
20250625,195900,13026509900,24150,24150,24150,24150,0
|
|
20250625,195800,13026509900,24150,24150,24150,24150,0
|
|
20250625,195700,13026509900,24150,24150,24150,24150,0
|
|
20250625,195600,13026509900,24150,24150,24150,24150,0
|
|
20250625,195500,13026509900,24150,24150,24150,24150,0
|
|
20250625,195400,13026509900,24150,24150,24150,24150,0
|
|
20250625,195300,13026509900,24150,24150,24150,24150,0
|
|
20250625,195200,13026509900,24150,24150,24150,24150,0
|
|
20250625,195100,13026509900,24150,24150,24150,24150,0
|
|
20250625,195000,13026509900,24150,24150,24150,24150,0
|
|
20250625,194900,13026509900,24150,24150,24150,24150,0
|
|
20250625,194800,13026509900,24150,24150,24150,24150,0
|
|
20250625,194700,13026509900,24150,24150,24150,24150,0
|
|
20250625,194600,13026509900,24150,24150,24150,24150,0
|
|
20250625,194500,13026509900,24150,24150,24150,24150,0
|
|
20250625,194400,13026509900,24150,24150,24150,24150,0
|
|
20250625,194300,13026509900,24150,24150,24150,24150,0
|
|
20250625,194200,13026509900,24150,24150,24150,24150,0
|
|
20250625,194100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,194000,13026509900,24150,24150,24150,24150,0
|
|
20250625,193900,13026509900,24150,24150,24150,24150,0
|
|
20250625,193800,13026509900,24150,24150,24150,24150,0
|
|
20250625,193700,13026509900,24150,24150,24150,24150,0
|
|
20250625,193600,13026509900,24150,24150,24150,24150,0
|
|
20250625,193500,13026509900,24150,24150,24150,24150,0
|
|
20250625,193400,13026509900,24150,24150,24150,24150,0
|
|
20250625,193300,13026509900,24150,24150,24150,24150,0
|
|
20250625,193200,13026509900,24150,24150,24150,24150,0
|
|
20250625,193100,13026509900,24150,24150,24150,24150,0
|
|
20250625,193000,13026509900,24150,24150,24150,24150,0
|
|
20250625,192900,13026509900,24150,24150,24150,24150,0
|
|
20250625,192800,13026509900,24150,24150,24150,24150,0
|
|
20250625,192700,13026509900,24150,24150,24150,24150,0
|
|
20250625,192600,13026509900,24150,24150,24150,24150,0
|
|
20250625,192500,13026509900,24150,24150,24150,24150,0
|
|
20250625,192400,13026509900,24150,24150,24150,24150,0
|
|
20250625,192300,13026509900,24150,24150,24150,24150,0
|
|
20250625,192200,13026509900,24150,24150,24150,24150,0
|
|
20250625,192100,13026509900,24150,24150,24150,24150,0
|
|
20250625,192000,13026509900,24150,24150,24150,24150,0
|
|
20250625,191900,13026509900,24150,24150,24150,24150,0
|
|
20250625,191800,13026509900,24150,24150,24150,24150,0
|
|
20250625,191700,13026509900,24150,24150,24150,24150,0
|
|
20250625,191600,13026509900,24150,24150,24150,24150,0
|
|
20250625,191500,13026509900,24150,24150,24150,24150,0
|
|
20250625,191400,13026509900,24150,24150,24150,24150,0
|
|
20250625,191300,13026509900,24150,24150,24150,24150,0
|
|
20250625,191200,13026509900,24150,24150,24150,24150,0
|
|
20250625,191100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,191000,13026509900,24150,24150,24150,24150,0
|
|
20250625,190900,13026509900,24150,24150,24150,24150,0
|
|
20250625,190800,13026509900,24150,24150,24150,24150,0
|
|
20250625,190700,13026509900,24150,24150,24150,24150,0
|
|
20250625,190600,13026509900,24150,24150,24150,24150,0
|
|
20250625,190500,13026509900,24150,24150,24150,24150,0
|
|
20250625,190400,13026509900,24150,24150,24150,24150,0
|
|
20250625,190300,13026509900,24150,24150,24150,24150,0
|
|
20250625,190200,13026509900,24150,24150,24150,24150,0
|
|
20250625,190100,13026509900,24150,24150,24150,24150,0
|
|
20250625,190000,13026509900,24150,24150,24150,24150,0
|
|
20250625,185900,13026509900,24150,24150,24150,24150,0
|
|
20250625,185800,13026509900,24150,24150,24150,24150,0
|
|
20250625,185700,13026509900,24150,24150,24150,24150,0
|
|
20250625,185600,13026509900,24150,24150,24150,24150,0
|
|
20250625,185500,13026509900,24150,24150,24150,24150,0
|
|
20250625,185400,13026509900,24150,24150,24150,24150,0
|
|
20250625,185300,13026509900,24150,24150,24150,24150,0
|
|
20250625,185200,13026509900,24150,24150,24150,24150,0
|
|
20250625,185100,13026509900,24150,24150,24150,24150,0
|
|
20250625,185000,13026509900,24150,24150,24150,24150,0
|
|
20250625,184900,13026509900,24150,24150,24150,24150,0
|
|
20250625,184800,13026509900,24150,24150,24150,24150,0
|
|
20250625,184700,13026509900,24150,24150,24150,24150,0
|
|
20250625,184600,13026509900,24150,24150,24150,24150,0
|
|
20250625,184500,13026509900,24150,24150,24150,24150,0
|
|
20250625,184400,13026509900,24150,24150,24150,24150,0
|
|
20250625,184300,13026509900,24150,24150,24150,24150,0
|
|
20250625,184200,13026509900,24150,24150,24150,24150,0
|
|
20250625,184100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,184000,13026509900,24150,24150,24150,24150,0
|
|
20250625,183900,13026509900,24150,24150,24150,24150,0
|
|
20250625,183800,13026509900,24150,24150,24150,24150,0
|
|
20250625,183700,13026509900,24150,24150,24150,24150,0
|
|
20250625,183600,13026509900,24150,24150,24150,24150,0
|
|
20250625,183500,13026509900,24150,24150,24150,24150,0
|
|
20250625,183400,13026509900,24150,24150,24150,24150,0
|
|
20250625,183300,13026509900,24150,24150,24150,24150,0
|
|
20250625,183200,13026509900,24150,24150,24150,24150,0
|
|
20250625,183100,13026509900,24150,24150,24150,24150,0
|
|
20250625,183000,13026509900,24150,24150,24150,24150,0
|
|
20250625,182900,13026509900,24150,24150,24150,24150,0
|
|
20250625,182800,13026509900,24150,24150,24150,24150,0
|
|
20250625,182700,13026509900,24150,24150,24150,24150,0
|
|
20250625,182600,13026509900,24150,24150,24150,24150,0
|
|
20250625,182500,13026509900,24150,24150,24150,24150,0
|
|
20250625,182400,13026509900,24150,24150,24150,24150,0
|
|
20250625,182300,13026509900,24150,24150,24150,24150,0
|
|
20250625,182200,13026509900,24150,24150,24150,24150,0
|
|
20250625,182100,13026509900,24150,24150,24150,24150,0
|
|
20250625,182000,13026509900,24150,24150,24150,24150,0
|
|
20250625,181900,13026509900,24150,24150,24150,24150,0
|
|
20250625,181800,13026509900,24150,24150,24150,24150,0
|
|
20250625,181700,13026509900,24150,24150,24150,24150,0
|
|
20250625,181600,13026509900,24150,24150,24150,24150,0
|
|
20250625,181500,13026509900,24150,24150,24150,24150,0
|
|
20250625,181400,13026509900,24150,24150,24150,24150,0
|
|
20250625,181300,13026509900,24150,24150,24150,24150,0
|
|
20250625,181200,13026509900,24150,24150,24150,24150,0
|
|
20250625,181100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,181000,13026509900,24150,24150,24150,24150,0
|
|
20250625,180900,13026509900,24150,24150,24150,24150,0
|
|
20250625,180800,13026509900,24150,24150,24150,24150,0
|
|
20250625,180700,13026509900,24150,24150,24150,24150,0
|
|
20250625,180600,13026509900,24150,24150,24150,24150,0
|
|
20250625,180500,13026509900,24150,24150,24150,24150,0
|
|
20250625,180400,13026509900,24150,24150,24150,24150,0
|
|
20250625,180300,13026509900,24150,24150,24150,24150,0
|
|
20250625,180200,13026509900,24150,24150,24150,24150,0
|
|
20250625,180100,13026509900,24150,24150,24150,24150,0
|
|
20250625,180000,13026509900,24150,24150,24150,24150,0
|
|
20250625,175900,13026509900,24150,24150,24150,24150,0
|
|
20250625,175800,13026509900,24150,24150,24150,24150,0
|
|
20250625,175700,13026509900,24150,24150,24150,24150,0
|
|
20250625,175600,13026509900,24150,24150,24150,24150,0
|
|
20250625,175500,13026509900,24150,24150,24150,24150,0
|
|
20250625,175400,13026509900,24150,24150,24150,24150,0
|
|
20250625,175300,13026509900,24150,24150,24150,24150,0
|
|
20250625,175200,13026509900,24150,24150,24150,24150,0
|
|
20250625,175100,13026509900,24150,24150,24150,24150,0
|
|
20250625,175000,13026509900,24150,24150,24150,24150,0
|
|
20250625,174900,13026509900,24150,24150,24150,24150,0
|
|
20250625,174800,13026509900,24150,24150,24150,24150,0
|
|
20250625,174700,13026509900,24150,24150,24150,24150,0
|
|
20250625,174600,13026509900,24150,24150,24150,24150,0
|
|
20250625,174500,13026509900,24150,24150,24150,24150,0
|
|
20250625,174400,13026509900,24150,24150,24150,24150,0
|
|
20250625,174300,13026509900,24150,24150,24150,24150,0
|
|
20250625,174200,13026509900,24150,24150,24150,24150,0
|
|
20250625,174100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,174000,13026509900,24150,24150,24150,24150,0
|
|
20250625,173900,13026509900,24150,24150,24150,24150,0
|
|
20250625,173800,13026509900,24150,24150,24150,24150,0
|
|
20250625,173700,13026509900,24150,24150,24150,24150,0
|
|
20250625,173600,13026509900,24150,24150,24150,24150,0
|
|
20250625,173500,13026509900,24150,24150,24150,24150,0
|
|
20250625,173400,13026509900,24150,24150,24150,24150,0
|
|
20250625,173300,13026509900,24150,24150,24150,24150,0
|
|
20250625,173200,13026509900,24150,24150,24150,24150,0
|
|
20250625,173100,13026509900,24150,24150,24150,24150,0
|
|
20250625,173000,13026509900,24150,24150,24150,24150,0
|
|
20250625,172900,13026509900,24150,24150,24150,24150,0
|
|
20250625,172800,13026509900,24150,24150,24150,24150,0
|
|
20250625,172700,13026509900,24150,24150,24150,24150,0
|
|
20250625,172600,13026509900,24150,24150,24150,24150,0
|
|
20250625,172500,13026509900,24150,24150,24150,24150,0
|
|
20250625,172400,13026509900,24150,24150,24150,24150,0
|
|
20250625,172300,13026509900,24150,24150,24150,24150,0
|
|
20250625,172200,13026509900,24150,24150,24150,24150,0
|
|
20250625,172100,13026509900,24150,24150,24150,24150,0
|
|
20250625,172000,13026509900,24150,24150,24150,24150,0
|
|
20250625,171900,13026509900,24150,24150,24150,24150,0
|
|
20250625,171800,13026509900,24150,24150,24150,24150,0
|
|
20250625,171700,13026509900,24150,24150,24150,24150,0
|
|
20250625,171600,13026509900,24150,24150,24150,24150,0
|
|
20250625,171500,13026509900,24150,24150,24150,24150,0
|
|
20250625,171400,13026509900,24150,24150,24150,24150,0
|
|
20250625,171300,13026509900,24150,24150,24150,24150,0
|
|
20250625,171200,13026509900,24150,24150,24150,24150,0
|
|
20250625,171100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,171000,13026509900,24150,24150,24150,24150,0
|
|
20250625,170900,13026509900,24150,24150,24150,24150,0
|
|
20250625,170800,13026509900,24150,24150,24150,24150,0
|
|
20250625,170700,13026509900,24150,24150,24150,24150,0
|
|
20250625,170600,13026509900,24150,24150,24150,24150,0
|
|
20250625,170500,13026509900,24150,24150,24150,24150,0
|
|
20250625,170400,13026509900,24150,24150,24150,24150,0
|
|
20250625,170300,13026509900,24150,24150,24150,24150,0
|
|
20250625,170200,13026509900,24150,24150,24150,24150,0
|
|
20250625,170100,13026509900,24150,24150,24150,24150,0
|
|
20250625,170000,13026509900,24150,24150,24150,24150,0
|
|
20250625,165900,13026509900,24150,24150,24150,24150,0
|
|
20250625,165800,13026509900,24150,24150,24150,24150,0
|
|
20250625,165700,13026509900,24150,24150,24150,24150,0
|
|
20250625,165600,13026509900,24150,24150,24150,24150,0
|
|
20250625,165500,13026509900,24150,24150,24150,24150,0
|
|
20250625,165400,13026509900,24150,24150,24150,24150,0
|
|
20250625,165300,13026509900,24150,24150,24150,24150,0
|
|
20250625,165200,13026509900,24150,24150,24150,24150,0
|
|
20250625,165100,13026509900,24150,24150,24150,24150,0
|
|
20250625,165000,13026509900,24150,24150,24150,24150,0
|
|
20250625,164900,13026509900,24150,24150,24150,24150,0
|
|
20250625,164800,13026509900,24150,24150,24150,24150,0
|
|
20250625,164700,13026509900,24150,24150,24150,24150,0
|
|
20250625,164600,13026509900,24150,24150,24150,24150,0
|
|
20250625,164500,13026509900,24150,24150,24150,24150,0
|
|
20250625,164400,13026509900,24150,24150,24150,24150,0
|
|
20250625,164300,13026509900,24150,24150,24150,24150,0
|
|
20250625,164200,13026509900,24150,24150,24150,24150,0
|
|
20250625,164100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,164000,13026509900,24150,24150,24150,24150,0
|
|
20250625,163900,13026509900,24150,24150,24150,24150,0
|
|
20250625,163800,13026509900,24150,24150,24150,24150,0
|
|
20250625,163700,13026509900,24150,24150,24150,24150,0
|
|
20250625,163600,13026509900,24150,24150,24150,24150,0
|
|
20250625,163500,13026509900,24150,24150,24150,24150,0
|
|
20250625,163400,13026509900,24150,24150,24150,24150,0
|
|
20250625,163300,13026509900,24150,24150,24150,24150,0
|
|
20250625,163200,13026509900,24150,24150,24150,24150,0
|
|
20250625,163100,13026509900,24150,24150,24150,24150,0
|
|
20250625,163000,13026509900,24150,24150,24150,24150,0
|
|
20250625,162900,13026509900,24150,24150,24150,24150,0
|
|
20250625,162800,13026509900,24150,24150,24150,24150,0
|
|
20250625,162700,13026509900,24150,24150,24150,24150,0
|
|
20250625,162600,13026509900,24150,24150,24150,24150,0
|
|
20250625,162500,13026509900,24150,24150,24150,24150,0
|
|
20250625,162400,13026509900,24150,24150,24150,24150,0
|
|
20250625,162300,13026509900,24150,24150,24150,24150,0
|
|
20250625,162200,13026509900,24150,24150,24150,24150,0
|
|
20250625,162100,13026509900,24150,24150,24150,24150,0
|
|
20250625,162000,13026509900,24150,24150,24150,24150,0
|
|
20250625,161900,13026509900,24150,24150,24150,24150,0
|
|
20250625,161800,13026509900,24150,24150,24150,24150,0
|
|
20250625,161700,13026509900,24150,24150,24150,24150,0
|
|
20250625,161600,13026509900,24150,24150,24150,24150,0
|
|
20250625,161500,13026509900,24150,24150,24150,24150,0
|
|
20250625,161400,13026509900,24150,24150,24150,24150,0
|
|
20250625,161300,13026509900,24150,24150,24150,24150,0
|
|
20250625,161200,13026509900,24150,24150,24150,24150,0
|
|
20250625,161100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,161000,13026509900,24150,24150,24150,24150,0
|
|
20250625,160900,13026509900,24150,24150,24150,24150,0
|
|
20250625,160800,13026509900,24150,24150,24150,24150,0
|
|
20250625,160700,13026509900,24150,24150,24150,24150,0
|
|
20250625,160600,13026509900,24150,24150,24150,24150,0
|
|
20250625,160500,13026509900,24150,24150,24150,24150,0
|
|
20250625,160400,13026509900,24150,24150,24150,24150,0
|
|
20250625,160300,13026509900,24150,24150,24150,24150,0
|
|
20250625,160200,13026509900,24150,24150,24150,24150,0
|
|
20250625,160100,13026509900,24150,24150,24150,24150,0
|
|
20250625,160000,13026509900,24150,24150,24150,24150,0
|
|
20250625,155900,13026509900,24150,24150,24150,24150,0
|
|
20250625,155800,13026509900,24150,24150,24150,24150,0
|
|
20250625,155700,13026509900,24150,24150,24150,24150,0
|
|
20250625,155600,13026509900,24150,24150,24150,24150,0
|
|
20250625,155500,13026509900,24150,24150,24150,24150,0
|
|
20250625,155400,13026509900,24150,24150,24150,24150,0
|
|
20250625,155300,13026509900,24150,24150,24150,24150,0
|
|
20250625,155200,13026509900,24150,24150,24150,24150,0
|
|
20250625,155100,13026509900,24150,24150,24150,24150,0
|
|
20250625,155000,13026509900,24150,24150,24150,24150,0
|
|
20250625,154900,13026509900,24150,24150,24150,24150,0
|
|
20250625,154800,13026509900,24150,24150,24150,24150,0
|
|
20250625,154700,13026509900,24150,24150,24150,24150,0
|
|
20250625,154600,13026509900,24150,24150,24150,24150,0
|
|
20250625,154500,13026509900,24150,24150,24150,24150,0
|
|
20250625,154400,13026509900,24150,24150,24150,24150,0
|
|
20250625,154300,13026509900,24150,24150,24150,24150,0
|
|
20250625,154200,13026509900,24150,24150,24150,24150,0
|
|
20250625,154100,13026509900,24150,24150,24150,24150,4628
|
|
20250625,154000,13026509900,24150,24150,24150,24150,0
|
|
20250625,153900,13026509900,24150,24150,24150,24150,0
|
|
20250625,153800,13026509900,24150,24150,24150,24150,0
|
|
20250625,153700,13026509900,24150,24150,24150,24150,0
|
|
20250625,153600,13026509900,24150,24150,24150,24150,0
|
|
20250625,153500,13026509900,24150,24150,24150,24150,0
|
|
20250625,153400,13026509900,24150,24150,24150,24150,0
|
|
20250625,153300,13026509900,24150,24150,24150,24150,0
|
|
20250625,153200,13026509900,24150,24150,24150,24150,0
|
|
20250625,153100,13026509900,24150,24150,24150,24150,0
|
|
20250625,153000,13026509900,24150,24150,24150,24150,4628
|
|
20250625,152900,12914743700,24150,24150,24150,24150,0
|
|
20250625,152800,12914743700,24150,24150,24150,24150,0
|
|
20250625,152700,12914743700,24150,24150,24150,24150,0
|
|
20250625,152600,12914743700,24150,24150,24150,24150,0
|
|
20250625,152500,12914743700,24150,24150,24150,24150,0
|
|
20250625,152400,12914743700,24150,24150,24150,24150,0
|
|
20250625,152300,12914743700,24150,24150,24150,24150,0
|
|
20250625,152200,12914743700,24150,24150,24150,24150,0
|
|
20250625,152100,12914743700,24150,24150,24150,24150,0
|
|
20250625,152000,12914743700,24150,24150,24150,24150,0
|
|
20250625,151900,12914743700,24150,24100,24150,24050,290
|
|
20250625,151800,12907766850,24100,24150,24150,24100,96
|
|
20250625,151700,12905452500,24150,24200,24200,24050,902
|
|
20250625,151600,12883726550,24200,24200,24250,24150,739
|
|
20250625,151500,12865841000,24200,24150,24200,24100,434
|
|
20250625,151400,12855357850,24150,24100,24150,23950,2009
|
|
20250625,151300,12807080200,24050,24150,24150,24050,1751
|
|
20250625,151200,12764879700,24100,24100,24200,24100,210
|
|
20250625,151100,12759811700,24150,24150,24200,24100,414
|
|
20250625,151000,12749813300,24150,24200,24200,24100,101
|
|
20250625,150900,12747370850,24100,24150,24200,24100,205
|
|
20250625,150800,12742422700,24150,24100,24150,24100,196
|
|
20250625,150700,12737693000,24050,24100,24200,24050,740
|
|
20250625,150600,12719835500,24100,24150,24150,24050,462
|
|
20250625,150500,12708700900,24200,24125,24200,24100,862
|
|
20250625,150400,12687861375,24100,24100,24200,24100,729
|
|
20250625,150300,12670257275,24100,24150,24150,24100,558
|
|
20250625,150200,12656783325,24150,24100,24150,24100,1057
|
|
20250625,150100,12631272075,24100,24100,24200,24050,1928
|
|
20250625,150000,12584848475,24100,24250,24300,24100,2277
|
|
20250625,145900,12529867925,24250,24250,24300,24150,2540
|
|
20250625,145800,12468421375,24250,24200,24250,24150,970
|
|
20250625,145700,12444948925,24200,24250,24250,24200,972
|
|
20250625,145600,12421403075,24250,24300,24300,24200,1208
|
|
20250625,145500,12392140875,24300,24250,24300,24150,717
|
|
20250625,145400,12374781625,24250,24250,24300,24200,485
|
|
20250625,145300,12363031775,24250,24200,24300,24200,1048
|
|
20250625,145200,12337661075,24200,24250,24250,24200,787
|
|
20250625,145100,12318590225,24200,24200,24250,24150,914
|
|
20250625,145000,12296468575,24250,24250,24300,24150,1712
|
|
20250625,144900,12254986525,24250,24350,24350,24200,2629
|
|
20250625,144800,12191207625,24300,24350,24350,24250,1510
|
|
20250625,144700,12154503725,24350,24300,24350,24250,1999
|
|
20250625,144600,12105904375,24350,24400,24400,24300,2037
|
|
20250625,144500,12056374225,24400,24350,24400,24300,1311
|
|
20250625,144400,12024454725,24300,24350,24400,24250,1996
|
|
20250625,144300,11975911925,24350,24350,24400,24300,2579
|
|
20250625,144200,11913084775,24350,24350,24400,24300,1299
|
|
20250625,144100,11881450375,24350,24350,24400,24300,1388
|
|
20250625,144000,11847646375,24350,24350,24400,24300,1322
|
|
20250625,143900,11815433425,24350,24300,24400,24300,1678
|
|
20250625,143800,11774557625,24350,24300,24400,24250,2031
|
|
20250625,143700,11725153725,24250,24350,24350,24250,689
|
|
20250625,143600,11708399075,24350,24350,24350,24250,4635
|
|
20250625,143500,11595779925,24300,24300,24350,24300,1373
|
|
20250625,143400,11562393725,24300,24300,24350,24300,2975
|
|
20250625,143300,11490086875,24400,24350,24400,24350,732
|
|
20250625,143200,11472248375,24350,24300,24400,24300,2126
|
|
20250625,143100,11420466675,24350,24350,24450,24350,2905
|
|
20250625,143000,11349647675,24350,24400,24450,24350,1839
|
|
20250625,142900,11304782375,24400,24300,24400,24300,1729
|
|
20250625,142800,11262660275,24300,24300,24400,24300,1749
|
|
20250625,142700,11220095175,24350,24350,24400,24300,2940
|
|
20250625,142600,11148491625,24350,24400,24400,24300,1592
|
|
20250625,142500,11109705525,24350,24300,24400,24275,1009
|
|
20250625,142400,11085142900,24300,24350,24400,24250,1879
|
|
20250625,142300,11039415950,24350,24350,24350,24300,1641
|
|
20250625,142200,10999510050,24350,24350,24350,24250,2214
|
|
20250625,142100,10945694250,24450,24350,24450,24350,2625
|
|
20250625,142000,10881687850,24400,24350,24400,24350,762
|
|
20250625,141900,10863117700,24350,24450,24450,24300,2732
|
|
20250625,141800,10796628300,24400,24400,24400,24300,1688
|
|
20250625,141700,10755502750,24400,24450,24450,24300,2410
|
|
20250625,141600,10696728000,24450,24400,24450,24350,1480
|
|
20250625,141500,10660614200,24450,24400,24450,24300,2330
|
|
20250625,141400,10603782400,24400,24450,24450,24300,2019
|
|
20250625,141300,10554575200,24400,24400,24450,24350,1005
|
|
20250625,141200,10530038750,24350,24300,24450,24300,1945
|
|
20250625,141100,10482611650,24350,24200,24350,24200,1181
|
|
20250625,141000,10453913250,24200,24150,24250,24150,1151
|
|
20250625,140900,10426053300,24250,24250,24300,24200,2784
|
|
20250625,140800,10358582950,24250,24350,24350,24250,2575
|
|
20250625,140700,10296066650,24350,24300,24350,24250,2095
|
|
20250625,140600,10245191650,24300,24400,24450,24250,4207
|
|
20250625,140500,10142703000,24450,24400,24500,24400,2095
|
|
20250625,140400,10091510150,24450,24450,24450,24400,863
|
|
20250625,140300,10070409850,24400,24500,24500,24400,1123
|
|
20250625,140200,10042952100,24500,24500,24500,24400,2951
|
|
20250625,140100,9970754150,24500,24450,24500,24450,1297
|
|
20250625,140000,9938983250,24450,24450,24500,24400,1454
|
|
20250625,135900,9903401350,24450,24450,24450,24400,1266
|
|
20250625,135800,9872449150,24450,24400,24450,24400,743
|
|
20250625,135700,9854287000,24450,24400,24450,24400,2901
|
|
20250625,135600,9783474900,24450,24500,24500,24400,3121
|
|
20250625,135500,9707128000,24500,24500,24550,24500,1606
|
|
20250625,135400,9667780700,24500,24400,24500,24400,1800
|
|
20250625,135300,9623764350,24400,24400,24450,24350,2655
|
|
20250625,135200,9558962800,24400,24450,24450,24400,2839
|
|
20250625,135100,9489656700,24450,24425,24450,24400,1675
|
|
20250625,135000,9448721850,24425,24400,24450,24350,1843
|
|
20250625,134900,9403756750,24400,24400,24500,24350,2448
|
|
20250625,134800,9344000700,24450,24450,24550,24400,1345
|
|
20250625,134700,9311075050,24500,24350,24500,24300,2293
|
|
20250625,134600,9255135550,24350,24450,24450,24300,2255
|
|
20250625,134500,9200213800,24450,24400,24500,24350,2963
|
|
20250625,134400,9127862850,24400,24350,24450,24350,1316
|
|
20250625,134300,9095749400,24350,24500,24500,24250,7538
|
|
20250625,134200,8911995400,24500,24600,24600,24450,3153
|
|
20250625,134100,8834638900,24600,24500,24600,24500,1751
|
|
20250625,134000,8791571900,24550,24600,24600,24500,1991
|
|
20250625,133900,8742660950,24550,24400,24600,24400,5416
|
|
20250625,133800,8609899100,24450,24350,24450,24350,2258
|
|
20250625,133700,8554855825,24350,24450,24500,24350,2520
|
|
20250625,133600,8493426775,24450,24450,24500,24350,2158
|
|
20250625,133500,8440702675,24450,24400,24500,24400,1467
|
|
20250625,133400,8404827075,24400,24350,24500,24350,2810
|
|
20250625,133300,8336085025,24350,24450,24450,24350,3167
|
|
20250625,133200,8258898525,24400,24500,24500,24400,3823
|
|
20250625,133100,8165417525,24475,24400,24500,24375,2487
|
|
20250625,133000,8104709575,24350,24200,24400,24200,1882
|
|
20250625,132900,8058958325,24200,24350,24400,24200,3577
|
|
20250625,132800,7972114125,24350,24350,24350,24300,4030
|
|
20250625,132700,7874050700,24350,24450,24475,24250,6193
|
|
20250625,132600,7723058000,24500,24550,24550,24450,5696
|
|
20250625,132500,7583485550,24550,24700,24700,24550,4269
|
|
20250625,132400,7478322650,24700,24700,24700,24600,3581
|
|
20250625,132300,7390009250,24750,24650,24750,24600,5373
|
|
20250625,132200,7257413100,24700,24650,24750,24550,12805
|
|
20250625,132100,6941761000,24700,24700,24850,24500,20473
|
|
20250625,132000,6436000500,24700,24350,24700,24350,12425
|
|
20250625,131900,6131247125,24350,24150,24350,24150,5399
|
|
20250625,131800,6000197675,24200,24100,24200,24100,4231
|
|
20250625,131700,5897939000,24200,24100,24200,24050,2919
|
|
20250625,131600,5827591450,24100,24150,24150,24000,4742
|
|
20250625,131500,5713205750,24150,24200,24200,24050,5215
|
|
20250625,131400,5587394450,24150,24000,24200,23950,3757
|
|
20250625,131300,5497001150,24000,24150,24200,23700,4078
|
|
20250625,131200,5399070200,24100,24200,24200,24050,7545
|
|
20250625,131100,5216834900,24150,23700,24200,23700,17342
|
|
20250625,131000,4801099550,23650,23750,23800,23650,3163
|
|
20250625,130900,4726101900,23750,23350,23950,23350,12343
|
|
20250625,130800,4434603800,23300,23300,23350,23250,452
|
|
20250625,130700,4424071450,23300,23300,23300,23300,18
|
|
20250625,130600,4423652050,23300,23350,23350,23250,1051
|
|
20250625,130500,4399164100,23350,23350,23350,23350,6
|
|
20250625,130400,4399024000,23350,23350,23350,23300,17
|
|
20250625,130300,4398627200,23350,23350,23350,23300,314
|
|
20250625,130200,4391301400,23350,23200,23350,23200,3140
|
|
20250625,130100,4318246850,23200,23250,23250,23150,420
|
|
20250625,130000,4308504300,23200,23200,23200,23200,266
|
|
20250625,125900,4302333100,23200,23200,23200,23200,252
|
|
20250625,125800,4296486700,23200,23250,23250,23200,288
|
|
20250625,125700,4289802600,23200,23250,23250,23200,78
|
|
20250625,125600,4287991050,23300,23300,23300,23200,584
|
|
20250625,125500,4274424750,23300,23250,23300,23200,1473
|
|
20250625,125400,4240202450,23250,23250,23250,23200,221
|
|
20250625,125300,4235074200,23200,23200,23250,23200,277
|
|
20250625,125200,4228635900,23200,23200,23200,23200,57
|
|
20250625,125100,4227313500,23250,23200,23250,23200,626
|
|
20250625,125000,4212789050,23200,23150,23200,23150,241
|
|
20250625,124900,4207199550,23200,23150,23200,23150,78
|
|
20250625,124800,4205393450,23200,23150,23200,23150,1448
|
|
20250625,124700,4171870300,23150,23150,23150,23100,272
|
|
20250625,124600,4165579050,23150,23200,23200,23150,2071
|
|
20250625,124500,4117627550,23200,23150,23200,23150,18
|
|
20250625,124400,4117210000,23150,23150,23200,23150,650
|
|
20250625,124300,4102134200,23150,23150,23200,23150,1048
|
|
20250625,124200,4077872650,23200,23200,23200,23150,343
|
|
20250625,124100,4069921400,23200,23250,23250,23200,257
|
|
20250625,124000,4063951150,23300,23300,23300,23250,136
|
|
20250625,123900,4060788800,23300,23300,23300,23250,129
|
|
20250625,123800,4057784950,23300,23250,23300,23250,45
|
|
20250625,123700,4056738100,23300,23350,23350,23250,36
|
|
20250625,123600,4055899100,23350,23350,23350,23300,171
|
|
20250625,123500,4051913550,23350,23350,23350,23350,13
|
|
20250625,123400,4051610000,23350,23300,23350,23300,35
|
|
20250625,123300,4050794450,23350,23300,23350,23300,158
|
|
20250625,123200,4047111700,23300,23350,23350,23300,47
|
|
20250625,123100,4046015900,23350,23350,23350,23350,0
|
|
20250625,123000,4046015900,23350,23350,23350,23350,20
|
|
20250625,122900,4045548900,23350,23350,23350,23350,8
|
|
20250625,122800,4045362100,23300,23350,23350,23300,108
|
|
20250625,122700,4042845350,23300,23350,23350,23300,60
|
|
20250625,122600,4041446450,23350,23300,23350,23250,539
|
|
20250625,122500,4028895700,23300,23300,23300,23250,120
|
|
20250625,122400,4026099950,23300,23300,23300,23250,336
|
|
20250625,122300,4018280350,23300,23300,23300,23300,151
|
|
20250625,122200,4014762050,23300,23300,23300,23300,2
|
|
20250625,122100,4014715450,23300,23300,23300,23200,666
|
|
20250625,122000,3999253000,23300,23300,23300,23300,453
|
|
20250625,121900,3988698100,23350,23350,23350,23300,32
|
|
20250625,121800,3987950950,23350,23350,23350,23350,14
|
|
20250625,121700,3987624050,23350,23300,23350,23250,163
|
|
20250625,121600,3983827800,23300,23300,23300,23250,211
|
|
20250625,121500,3978917500,23300,23250,23300,23250,550
|
|
20250625,121400,3966127800,23250,23200,23250,23200,382
|
|
20250625,121300,3957254700,23250,23250,23250,23250,147
|
|
20250625,121200,3953836950,23250,23250,23250,23200,212
|
|
20250625,121100,3948917100,23250,23300,23300,23250,1500
|
|
20250625,121000,3914031050,23250,23350,23350,23250,1069
|
|
20250625,120900,3889124350,23300,23350,23350,23300,54
|
|
20250625,120800,3887865650,23350,23350,23350,23350,7
|
|
20250625,120700,3887702200,23300,23350,23350,23300,704
|
|
20250625,120600,3871297650,23350,23300,23350,23300,135
|
|
20250625,120500,3868149650,23300,23350,23350,23300,39
|
|
20250625,120400,3867240650,23350,23350,23350,23350,14
|
|
20250625,120300,3866913750,23350,23350,23350,23350,13
|
|
20250625,120200,3866610200,23350,23400,23400,23350,9
|
|
20250625,120100,3866399950,23350,23400,23400,23350,531
|
|
20250625,120000,3854000400,23400,23400,23400,23400,145
|
|
20250625,115900,3850607400,23400,23400,23400,23400,14
|
|
20250625,115800,3850279800,23350,23400,23400,23350,629
|
|
20250625,115700,3835591700,23400,23400,23400,23400,255
|
|
20250625,115600,3829624700,23400,23350,23400,23350,69
|
|
20250625,115500,3828010600,23350,23400,23400,23350,504
|
|
20250625,115400,3816232750,23400,23400,23400,23400,6
|
|
20250625,115300,3816092350,23350,23350,23350,23350,257
|
|
20250625,115200,3810091400,23350,23300,23350,23300,168
|
|
20250625,115100,3806170250,23350,23350,23350,23350,169
|
|
20250625,115000,3802224100,23350,23350,23350,23350,72
|
|
20250625,114900,3800542900,23350,23400,23400,23350,306
|
|
20250625,114800,3793396500,23350,23350,23350,23350,493
|
|
20250625,114700,3781884950,23400,23350,23400,23350,26
|
|
20250625,114600,3781277300,23350,23450,23450,23350,239
|
|
20250625,114500,3775686000,23450,23400,23450,23400,37
|
|
20250625,114400,3774818550,23450,23450,23450,23450,23
|
|
20250625,114300,3774279200,23450,23450,23450,23400,46
|
|
20250625,114200,3773200650,23450,23450,23450,23450,51
|
|
20250625,114100,3772004700,23450,23400,23450,23400,1051
|
|
20250625,114000,3747410200,23400,23450,23450,23400,92
|
|
20250625,113900,3745254050,23450,23450,23450,23450,426
|
|
20250625,113800,3735264350,23450,23450,23450,23450,42
|
|
20250625,113700,3734279450,23450,23450,23450,23450,35
|
|
20250625,113600,3733458700,23450,23450,23450,23450,29
|
|
20250625,113500,3732778650,23450,23450,23450,23400,32
|
|
20250625,113400,3732029150,23400,23450,23450,23400,76
|
|
20250625,113300,3730249100,23400,23400,23450,23400,74
|
|
20250625,113200,3728516000,23400,23450,23450,23400,31
|
|
20250625,113100,3727790550,23450,23450,23450,23450,50
|
|
20250625,113000,3726618050,23450,23500,23500,23450,105
|
|
20250625,112900,3724155750,23450,23450,23450,23450,638
|
|
20250625,112800,3709194650,23450,23450,23450,23400,53
|
|
20250625,112700,3707953500,23450,23350,23450,23350,1106
|
|
20250625,112600,3682071550,23400,23400,23400,23350,71
|
|
20250625,112500,3680411800,23400,23400,23400,23400,42
|
|
20250625,112400,3679429000,23350,23400,23400,23350,89
|
|
20250625,112300,3677347300,23450,23400,23450,23400,205
|
|
20250625,112200,3672549250,23450,23450,23450,23450,42
|
|
20250625,112100,3671564350,23450,23450,23500,23450,327
|
|
20250625,112000,3663896150,23500,23500,23500,23500,45
|
|
20250625,111900,3662838650,23500,23500,23500,23500,57
|
|
20250625,111800,3661499150,23450,23500,23500,23450,361
|
|
20250625,111700,3653032400,23500,23450,23500,23450,27
|
|
20250625,111600,3652398050,23500,23550,23550,23450,174
|
|
20250625,111500,3648308500,23550,23500,23550,23500,47
|
|
20250625,111400,3647202650,23550,23550,23550,23500,184
|
|
20250625,111300,3642871900,23550,23550,23550,23500,29
|
|
20250625,111200,3642189100,23500,23450,23550,23450,329
|
|
20250625,111100,3634457050,23550,23500,23550,23450,308
|
|
20250625,111000,3627225250,23500,23500,23500,23450,739
|
|
20250625,110900,3609862150,23500,23500,23500,23450,80
|
|
20250625,110800,3607982400,23550,23550,23550,23500,474
|
|
20250625,110700,3596837050,23550,23550,23550,23500,36
|
|
20250625,110600,3595989400,23550,23550,23550,23550,17
|
|
20250625,110500,3595589050,23550,23500,23550,23500,29
|
|
20250625,110400,3594906600,23550,23500,23550,23500,81
|
|
20250625,110300,3593001050,23500,23550,23550,23500,45
|
|
20250625,110200,3591942200,23550,23500,23550,23500,563
|
|
20250625,110100,3578711350,23550,23550,23550,23550,109
|
|
20250625,110000,3576144400,23550,23500,23550,23500,1414
|
|
20250625,105900,3542866700,23450,23400,23450,23350,863
|
|
20250625,105800,3522654200,23400,23400,23400,23400,93
|
|
20250625,105700,3520478000,23350,23400,23400,23350,550
|
|
20250625,105600,3507609300,23400,23350,23400,23350,159
|
|
20250625,105500,3503895000,23350,23350,23400,23350,332
|
|
20250625,105400,3496142100,23400,23400,23450,23400,611
|
|
20250625,105300,3481843400,23400,23400,23500,23300,3125
|
|
20250625,105200,3408673250,23400,23350,23400,23350,635
|
|
20250625,105100,3393845050,23400,23350,23400,23350,89
|
|
20250625,105000,3391764700,23400,23350,23400,23350,305
|
|
20250625,104900,3384636450,23350,23350,23400,23350,850
|
|
20250625,104800,3364788250,23350,23300,23350,23300,402
|
|
20250625,104700,3355402450,23325,23300,23350,23300,184
|
|
20250625,104600,3351111775,23350,23350,23350,23300,869
|
|
20250625,104500,3330860975,23350,23350,23350,23300,398
|
|
20250625,104400,3321569325,23350,23350,23350,23350,4
|
|
20250625,104300,3321475925,23350,23350,23350,23350,196
|
|
20250625,104200,3316899325,23350,23350,23400,23300,715
|
|
20250625,104100,3300204075,23350,23400,23400,23350,33
|
|
20250625,104000,3299432825,23400,23350,23400,23350,115
|
|
20250625,103900,3296744775,23400,23300,23400,23300,809
|
|
20250625,103800,3277852375,23350,23350,23350,23300,751
|
|
20250625,103700,3260318175,23350,23300,23350,23300,528
|
|
20250625,103600,3247990125,23300,23350,23350,23300,77
|
|
20250625,103500,3246193875,23300,23350,23350,23300,181
|
|
20250625,103400,3241969275,23400,23400,23400,23350,663
|
|
20250625,103300,3226484525,23350,23400,23400,23350,473
|
|
20250625,103200,3215430475,23450,23450,23450,23450,27
|
|
20250625,103100,3214797325,23400,23450,23450,23400,1125
|
|
20250625,103000,3188468475,23450,23450,23450,23400,2554
|
|
20250625,102900,3128689025,23500,23500,23550,23450,818
|
|
20250625,102800,3109499450,23550,23550,23550,23550,40
|
|
20250625,102700,3108557450,23550,23500,23550,23450,684
|
|
20250625,102600,3092484100,23550,23550,23550,23500,109
|
|
20250625,102500,3089921850,23550,23550,23550,23500,194
|
|
20250625,102400,3085359000,23550,23500,23600,23500,768
|
|
20250625,102300,3067290250,23500,23500,23500,23450,42
|
|
20250625,102200,3066303500,23500,23450,23500,23450,922
|
|
20250625,102100,3044681500,23500,23450,23500,23450,353
|
|
20250625,102000,3036391700,23450,23500,23550,23450,1171
|
|
20250625,101900,3008881000,23550,23550,23550,23550,33
|
|
20250625,101800,3008103850,23500,23500,23550,23500,920
|
|
20250625,101700,2986483550,23550,23550,23600,23550,496
|
|
20250625,101600,2974801700,23600,23650,23650,23600,712
|
|
20250625,101500,2957997300,23600,23650,23650,23600,68
|
|
20250625,101400,2956392350,23650,23600,23650,23600,122
|
|
20250625,101300,2953511850,23650,23650,23650,23600,282
|
|
20250625,101200,2946842700,23600,23700,23700,23600,376
|
|
20250625,101100,2937947750,23650,23650,23700,23650,124
|
|
20250625,101000,2935014850,23700,23750,23750,23650,62
|
|
20250625,100900,2933545200,23750,23700,23750,23700,242
|
|
20250625,100800,2927808450,23750,23700,23800,23700,384
|
|
20250625,100700,2918690350,23750,23700,23750,23700,480
|
|
20250625,100600,2907313400,23700,23750,23750,23700,593
|
|
20250625,100500,2893231850,23800,23750,23800,23750,368
|
|
20250625,100400,2884490300,23750,23600,23800,23600,2249
|
|
20250625,100300,2831222800,23550,23500,23600,23500,854
|
|
20250625,100200,2811120450,23500,23550,23550,23500,258
|
|
20250625,100100,2805047200,23600,23650,23650,23550,521
|
|
20250625,100000,2792740050,23550,23650,23650,23550,263
|
|
20250625,095900,2786535700,23650,23650,23650,23600,401
|
|
20250625,095800,2777064100,23650,23650,23650,23600,980
|
|
20250625,095700,2753890025,23700,23700,23750,23700,116
|
|
20250625,095600,2751140525,23750,23800,23800,23650,506
|
|
20250625,095500,2739114925,23750,23700,23800,23675,915
|
|
20250625,095400,2717401275,23700,23650,23700,23650,86
|
|
20250625,095300,2715363775,23700,23650,23700,23600,679
|
|
20250625,095200,2699305225,23700,23700,23700,23600,1552
|
|
20250625,095100,2662554675,23700,23650,23700,23650,213
|
|
20250625,095000,2657508525,23700,23650,23700,23600,757
|
|
20250625,094900,2639595375,23650,23650,23700,23650,213
|
|
20250625,094800,2634555325,23700,23600,23700,23600,512
|
|
20250625,094700,2622446975,23600,23550,23650,23550,982
|
|
20250625,094600,2599285775,23550,23450,23550,23450,407
|
|
20250625,094500,2589722775,23450,23450,23500,23450,48
|
|
20250625,094400,2588595975,23550,23450,23550,23350,3600
|
|
20250625,094300,2504274975,23450,23450,23450,23400,1369
|
|
20250625,094200,2472235775,23450,23450,23450,23450,720
|
|
20250625,094100,2455351775,23450,23550,23550,23450,1048
|
|
20250625,094000,2430748125,23550,23550,23600,23525,315
|
|
20250625,093900,2423321275,23550,23550,23550,23500,342
|
|
20250625,093800,2415270225,23550,23400,23550,23400,1405
|
|
20250625,093700,2382294075,23450,23550,23550,23400,1018
|
|
20250625,093600,2358408675,23550,23550,23600,23500,1134
|
|
20250625,093500,2331719525,23600,23600,23600,23500,886
|
|
20250625,093400,2310844825,23600,23500,23600,23500,1408
|
|
20250625,093300,2277698175,23550,23450,23550,23450,1653
|
|
20250625,093200,2238873675,23450,23350,23550,23300,7715
|
|
20250625,093100,2058553175,23400,23350,23400,23050,4922
|
|
20250625,093000,1944053725,23350,23400,23450,23300,4284
|
|
20250625,092900,1843870975,23450,23450,23500,23450,451
|
|
20250625,092800,1833293275,23450,23600,23600,23450,2366
|
|
20250625,092700,1777694925,23600,23650,23650,23500,2139
|
|
20250625,092600,1727282175,23700,23700,23700,23650,1747
|
|
20250625,092500,1685915325,23700,23850,23850,23600,1959
|
|
20250625,092400,1639374475,23950,24000,24100,23850,3408
|
|
20250625,092300,1557688575,24000,24200,24200,24000,2967
|
|
20250625,092200,1486177575,24200,23800,24200,23750,8425
|
|
20250625,092100,1284035875,23750,23800,23800,23750,260
|
|
20250625,092000,1277855225,23750,23700,23800,23700,2233
|
|
20250625,091900,1224831575,23700,23725,23750,23650,3945
|
|
20250625,091800,1131286125,23725,23700,23750,23700,1348
|
|
20250625,091700,1099324625,23675,23650,23750,23650,2447
|
|
20250625,091600,1041348300,23550,23550,23650,23550,984
|
|
20250625,091500,1018164300,23500,23550,23550,23500,1100
|
|
20250625,091400,992299450,23550,23450,23650,23450,1202
|
|
20250625,091300,963994400,23450,23450,23500,23400,2967
|
|
20250625,091200,894445050,23450,23550,23550,23450,991
|
|
20250625,091100,871153050,23500,23600,23600,23500,2561
|
|
20250625,091000,810845700,23600,23700,23700,23600,1973
|
|
20250625,090900,764242050,23700,23900,23900,23700,1568
|
|
20250625,090800,726931750,23950,23800,23950,23800,1851
|
|
20250625,090700,682796350,23800,23700,23800,23675,915
|
|
20250625,090600,661081450,23700,23550,23700,23550,522
|
|
20250625,090500,648760200,23500,23450,23550,23450,3240
|
|
20250625,090400,572724700,23500,23600,23600,23450,3254
|
|
20250625,090300,496245000,23650,23750,23800,23600,3900
|
|
20250625,090200,403780250,23800,23800,23900,23750,4819
|
|
20250625,090100,289185350,23800,23900,24000,23800,3658
|
|
20250625,090000,201805100,23900,24000,24100,23850,8419
|