707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,204400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,204300,10886621275,39300,39300,39300,39300,0
|
|
20250625,204200,10886621275,39300,39300,39300,39300,0
|
|
20250625,204100,10886621275,39300,39300,39300,39300,0
|
|
20250625,204000,10886621275,39300,39300,39300,39300,0
|
|
20250625,203900,10886621275,39300,39300,39300,39300,0
|
|
20250625,203800,10886621275,39300,39300,39300,39300,0
|
|
20250625,203700,10886621275,39300,39300,39300,39300,0
|
|
20250625,203600,10886621275,39300,39300,39300,39300,0
|
|
20250625,203500,10886621275,39300,39300,39300,39300,0
|
|
20250625,203400,10886621275,39300,39300,39300,39300,0
|
|
20250625,203300,10886621275,39300,39300,39300,39300,0
|
|
20250625,203200,10886621275,39300,39300,39300,39300,0
|
|
20250625,203100,10886621275,39300,39300,39300,39300,0
|
|
20250625,203000,10886621275,39300,39300,39300,39300,0
|
|
20250625,202900,10886621275,39300,39300,39300,39300,0
|
|
20250625,202800,10886621275,39300,39300,39300,39300,0
|
|
20250625,202700,10886621275,39300,39300,39300,39300,0
|
|
20250625,202600,10886621275,39300,39300,39300,39300,0
|
|
20250625,202500,10886621275,39300,39300,39300,39300,0
|
|
20250625,202400,10886621275,39300,39300,39300,39300,0
|
|
20250625,202300,10886621275,39300,39300,39300,39300,0
|
|
20250625,202200,10886621275,39300,39300,39300,39300,0
|
|
20250625,202100,10886621275,39300,39300,39300,39300,0
|
|
20250625,202000,10886621275,39300,39300,39300,39300,0
|
|
20250625,201900,10886621275,39300,39300,39300,39300,0
|
|
20250625,201800,10886621275,39300,39300,39300,39300,0
|
|
20250625,201700,10886621275,39300,39300,39300,39300,0
|
|
20250625,201600,10886621275,39300,39300,39300,39300,0
|
|
20250625,201500,10886621275,39300,39300,39300,39300,0
|
|
20250625,201400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,201300,10886621275,39300,39300,39300,39300,0
|
|
20250625,201200,10886621275,39300,39300,39300,39300,0
|
|
20250625,201100,10886621275,39300,39300,39300,39300,0
|
|
20250625,201000,10886621275,39300,39300,39300,39300,0
|
|
20250625,200900,10886621275,39300,39300,39300,39300,0
|
|
20250625,200800,10886621275,39300,39300,39300,39300,0
|
|
20250625,200700,10886621275,39300,39300,39300,39300,0
|
|
20250625,200600,10886621275,39300,39300,39300,39300,0
|
|
20250625,200500,10886621275,39300,39300,39300,39300,0
|
|
20250625,200400,10886621275,39300,39300,39300,39300,0
|
|
20250625,200300,10886621275,39300,39300,39300,39300,0
|
|
20250625,200200,10886621275,39300,39300,39300,39300,0
|
|
20250625,200100,10886621275,39300,39300,39300,39300,0
|
|
20250625,200000,10886621275,39300,39300,39300,39300,0
|
|
20250625,195900,10886621275,39300,39300,39300,39300,0
|
|
20250625,195800,10886621275,39300,39300,39300,39300,0
|
|
20250625,195700,10886621275,39300,39300,39300,39300,0
|
|
20250625,195600,10886621275,39300,39300,39300,39300,0
|
|
20250625,195500,10886621275,39300,39300,39300,39300,0
|
|
20250625,195400,10886621275,39300,39300,39300,39300,0
|
|
20250625,195300,10886621275,39300,39300,39300,39300,0
|
|
20250625,195200,10886621275,39300,39300,39300,39300,0
|
|
20250625,195100,10886621275,39300,39300,39300,39300,0
|
|
20250625,195000,10886621275,39300,39300,39300,39300,0
|
|
20250625,194900,10886621275,39300,39300,39300,39300,0
|
|
20250625,194800,10886621275,39300,39300,39300,39300,0
|
|
20250625,194700,10886621275,39300,39300,39300,39300,0
|
|
20250625,194600,10886621275,39300,39300,39300,39300,0
|
|
20250625,194500,10886621275,39300,39300,39300,39300,0
|
|
20250625,194400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,194300,10886621275,39300,39300,39300,39300,0
|
|
20250625,194200,10886621275,39300,39300,39300,39300,0
|
|
20250625,194100,10886621275,39300,39300,39300,39300,0
|
|
20250625,194000,10886621275,39300,39300,39300,39300,0
|
|
20250625,193900,10886621275,39300,39300,39300,39300,0
|
|
20250625,193800,10886621275,39300,39300,39300,39300,0
|
|
20250625,193700,10886621275,39300,39300,39300,39300,0
|
|
20250625,193600,10886621275,39300,39300,39300,39300,0
|
|
20250625,193500,10886621275,39300,39300,39300,39300,0
|
|
20250625,193400,10886621275,39300,39300,39300,39300,0
|
|
20250625,193300,10886621275,39300,39300,39300,39300,0
|
|
20250625,193200,10886621275,39300,39300,39300,39300,0
|
|
20250625,193100,10886621275,39300,39300,39300,39300,0
|
|
20250625,193000,10886621275,39300,39300,39300,39300,0
|
|
20250625,192900,10886621275,39300,39300,39300,39300,0
|
|
20250625,192800,10886621275,39300,39300,39300,39300,0
|
|
20250625,192700,10886621275,39300,39300,39300,39300,0
|
|
20250625,192600,10886621275,39300,39300,39300,39300,0
|
|
20250625,192500,10886621275,39300,39300,39300,39300,0
|
|
20250625,192400,10886621275,39300,39300,39300,39300,0
|
|
20250625,192300,10886621275,39300,39300,39300,39300,0
|
|
20250625,192200,10886621275,39300,39300,39300,39300,0
|
|
20250625,192100,10886621275,39300,39300,39300,39300,0
|
|
20250625,192000,10886621275,39300,39300,39300,39300,0
|
|
20250625,191900,10886621275,39300,39300,39300,39300,0
|
|
20250625,191800,10886621275,39300,39300,39300,39300,0
|
|
20250625,191700,10886621275,39300,39300,39300,39300,0
|
|
20250625,191600,10886621275,39300,39300,39300,39300,0
|
|
20250625,191500,10886621275,39300,39300,39300,39300,0
|
|
20250625,191400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,191300,10886621275,39300,39300,39300,39300,0
|
|
20250625,191200,10886621275,39300,39300,39300,39300,0
|
|
20250625,191100,10886621275,39300,39300,39300,39300,0
|
|
20250625,191000,10886621275,39300,39300,39300,39300,0
|
|
20250625,190900,10886621275,39300,39300,39300,39300,0
|
|
20250625,190800,10886621275,39300,39300,39300,39300,0
|
|
20250625,190700,10886621275,39300,39300,39300,39300,0
|
|
20250625,190600,10886621275,39300,39300,39300,39300,0
|
|
20250625,190500,10886621275,39300,39300,39300,39300,0
|
|
20250625,190400,10886621275,39300,39300,39300,39300,0
|
|
20250625,190300,10886621275,39300,39300,39300,39300,0
|
|
20250625,190200,10886621275,39300,39300,39300,39300,0
|
|
20250625,190100,10886621275,39300,39300,39300,39300,0
|
|
20250625,190000,10886621275,39300,39300,39300,39300,0
|
|
20250625,185900,10886621275,39300,39300,39300,39300,0
|
|
20250625,185800,10886621275,39300,39300,39300,39300,0
|
|
20250625,185700,10886621275,39300,39300,39300,39300,0
|
|
20250625,185600,10886621275,39300,39300,39300,39300,0
|
|
20250625,185500,10886621275,39300,39300,39300,39300,0
|
|
20250625,185400,10886621275,39300,39300,39300,39300,0
|
|
20250625,185300,10886621275,39300,39300,39300,39300,0
|
|
20250625,185200,10886621275,39300,39300,39300,39300,0
|
|
20250625,185100,10886621275,39300,39300,39300,39300,0
|
|
20250625,185000,10886621275,39300,39300,39300,39300,0
|
|
20250625,184900,10886621275,39300,39300,39300,39300,0
|
|
20250625,184800,10886621275,39300,39300,39300,39300,0
|
|
20250625,184700,10886621275,39300,39300,39300,39300,0
|
|
20250625,184600,10886621275,39300,39300,39300,39300,0
|
|
20250625,184500,10886621275,39300,39300,39300,39300,0
|
|
20250625,184400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,184300,10886621275,39300,39300,39300,39300,0
|
|
20250625,184200,10886621275,39300,39300,39300,39300,0
|
|
20250625,184100,10886621275,39300,39300,39300,39300,0
|
|
20250625,184000,10886621275,39300,39300,39300,39300,0
|
|
20250625,183900,10886621275,39300,39300,39300,39300,0
|
|
20250625,183800,10886621275,39300,39300,39300,39300,0
|
|
20250625,183700,10886621275,39300,39300,39300,39300,0
|
|
20250625,183600,10886621275,39300,39300,39300,39300,0
|
|
20250625,183500,10886621275,39300,39300,39300,39300,0
|
|
20250625,183400,10886621275,39300,39300,39300,39300,0
|
|
20250625,183300,10886621275,39300,39300,39300,39300,0
|
|
20250625,183200,10886621275,39300,39300,39300,39300,0
|
|
20250625,183100,10886621275,39300,39300,39300,39300,0
|
|
20250625,183000,10886621275,39300,39300,39300,39300,0
|
|
20250625,182900,10886621275,39300,39300,39300,39300,0
|
|
20250625,182800,10886621275,39300,39300,39300,39300,0
|
|
20250625,182700,10886621275,39300,39300,39300,39300,0
|
|
20250625,182600,10886621275,39300,39300,39300,39300,0
|
|
20250625,182500,10886621275,39300,39300,39300,39300,0
|
|
20250625,182400,10886621275,39300,39300,39300,39300,0
|
|
20250625,182300,10886621275,39300,39300,39300,39300,0
|
|
20250625,182200,10886621275,39300,39300,39300,39300,0
|
|
20250625,182100,10886621275,39300,39300,39300,39300,0
|
|
20250625,182000,10886621275,39300,39300,39300,39300,0
|
|
20250625,181900,10886621275,39300,39300,39300,39300,0
|
|
20250625,181800,10886621275,39300,39300,39300,39300,0
|
|
20250625,181700,10886621275,39300,39300,39300,39300,0
|
|
20250625,181600,10886621275,39300,39300,39300,39300,0
|
|
20250625,181500,10886621275,39300,39300,39300,39300,0
|
|
20250625,181400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,181300,10886621275,39300,39300,39300,39300,0
|
|
20250625,181200,10886621275,39300,39300,39300,39300,0
|
|
20250625,181100,10886621275,39300,39300,39300,39300,0
|
|
20250625,181000,10886621275,39300,39300,39300,39300,0
|
|
20250625,180900,10886621275,39300,39300,39300,39300,0
|
|
20250625,180800,10886621275,39300,39300,39300,39300,0
|
|
20250625,180700,10886621275,39300,39300,39300,39300,0
|
|
20250625,180600,10886621275,39300,39300,39300,39300,0
|
|
20250625,180500,10886621275,39300,39300,39300,39300,0
|
|
20250625,180400,10886621275,39300,39300,39300,39300,0
|
|
20250625,180300,10886621275,39300,39300,39300,39300,0
|
|
20250625,180200,10886621275,39300,39300,39300,39300,0
|
|
20250625,180100,10886621275,39300,39300,39300,39300,0
|
|
20250625,180000,10886621275,39300,39300,39300,39300,0
|
|
20250625,175900,10886621275,39300,39300,39300,39300,0
|
|
20250625,175800,10886621275,39300,39300,39300,39300,0
|
|
20250625,175700,10886621275,39300,39300,39300,39300,0
|
|
20250625,175600,10886621275,39300,39300,39300,39300,0
|
|
20250625,175500,10886621275,39300,39300,39300,39300,0
|
|
20250625,175400,10886621275,39300,39300,39300,39300,0
|
|
20250625,175300,10886621275,39300,39300,39300,39300,0
|
|
20250625,175200,10886621275,39300,39300,39300,39300,0
|
|
20250625,175100,10886621275,39300,39300,39300,39300,0
|
|
20250625,175000,10886621275,39300,39300,39300,39300,0
|
|
20250625,174900,10886621275,39300,39300,39300,39300,0
|
|
20250625,174800,10886621275,39300,39300,39300,39300,0
|
|
20250625,174700,10886621275,39300,39300,39300,39300,0
|
|
20250625,174600,10886621275,39300,39300,39300,39300,0
|
|
20250625,174500,10886621275,39300,39300,39300,39300,0
|
|
20250625,174400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,174300,10886621275,39300,39300,39300,39300,0
|
|
20250625,174200,10886621275,39300,39300,39300,39300,0
|
|
20250625,174100,10886621275,39300,39300,39300,39300,0
|
|
20250625,174000,10886621275,39300,39300,39300,39300,0
|
|
20250625,173900,10886621275,39300,39300,39300,39300,0
|
|
20250625,173800,10886621275,39300,39300,39300,39300,0
|
|
20250625,173700,10886621275,39300,39300,39300,39300,0
|
|
20250625,173600,10886621275,39300,39300,39300,39300,0
|
|
20250625,173500,10886621275,39300,39300,39300,39300,0
|
|
20250625,173400,10886621275,39300,39300,39300,39300,0
|
|
20250625,173300,10886621275,39300,39300,39300,39300,0
|
|
20250625,173200,10886621275,39300,39300,39300,39300,0
|
|
20250625,173100,10886621275,39300,39300,39300,39300,0
|
|
20250625,173000,10886621275,39300,39300,39300,39300,0
|
|
20250625,172900,10886621275,39300,39300,39300,39300,0
|
|
20250625,172800,10886621275,39300,39300,39300,39300,0
|
|
20250625,172700,10886621275,39300,39300,39300,39300,0
|
|
20250625,172600,10886621275,39300,39300,39300,39300,0
|
|
20250625,172500,10886621275,39300,39300,39300,39300,0
|
|
20250625,172400,10886621275,39300,39300,39300,39300,0
|
|
20250625,172300,10886621275,39300,39300,39300,39300,0
|
|
20250625,172200,10886621275,39300,39300,39300,39300,0
|
|
20250625,172100,10886621275,39300,39300,39300,39300,0
|
|
20250625,172000,10886621275,39300,39300,39300,39300,0
|
|
20250625,171900,10886621275,39300,39300,39300,39300,0
|
|
20250625,171800,10886621275,39300,39300,39300,39300,0
|
|
20250625,171700,10886621275,39300,39300,39300,39300,0
|
|
20250625,171600,10886621275,39300,39300,39300,39300,0
|
|
20250625,171500,10886621275,39300,39300,39300,39300,0
|
|
20250625,171400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,171300,10886621275,39300,39300,39300,39300,0
|
|
20250625,171200,10886621275,39300,39300,39300,39300,0
|
|
20250625,171100,10886621275,39300,39300,39300,39300,0
|
|
20250625,171000,10886621275,39300,39300,39300,39300,0
|
|
20250625,170900,10886621275,39300,39300,39300,39300,0
|
|
20250625,170800,10886621275,39300,39300,39300,39300,0
|
|
20250625,170700,10886621275,39300,39300,39300,39300,0
|
|
20250625,170600,10886621275,39300,39300,39300,39300,0
|
|
20250625,170500,10886621275,39300,39300,39300,39300,0
|
|
20250625,170400,10886621275,39300,39300,39300,39300,0
|
|
20250625,170300,10886621275,39300,39300,39300,39300,0
|
|
20250625,170200,10886621275,39300,39300,39300,39300,0
|
|
20250625,170100,10886621275,39300,39300,39300,39300,0
|
|
20250625,170000,10886621275,39300,39300,39300,39300,0
|
|
20250625,165900,10886621275,39300,39300,39300,39300,0
|
|
20250625,165800,10886621275,39300,39300,39300,39300,0
|
|
20250625,165700,10886621275,39300,39300,39300,39300,0
|
|
20250625,165600,10886621275,39300,39300,39300,39300,0
|
|
20250625,165500,10886621275,39300,39300,39300,39300,0
|
|
20250625,165400,10886621275,39300,39300,39300,39300,0
|
|
20250625,165300,10886621275,39300,39300,39300,39300,0
|
|
20250625,165200,10886621275,39300,39300,39300,39300,0
|
|
20250625,165100,10886621275,39300,39300,39300,39300,0
|
|
20250625,165000,10886621275,39300,39300,39300,39300,0
|
|
20250625,164900,10886621275,39300,39300,39300,39300,0
|
|
20250625,164800,10886621275,39300,39300,39300,39300,0
|
|
20250625,164700,10886621275,39300,39300,39300,39300,0
|
|
20250625,164600,10886621275,39300,39300,39300,39300,0
|
|
20250625,164500,10886621275,39300,39300,39300,39300,0
|
|
20250625,164400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,164300,10886621275,39300,39300,39300,39300,0
|
|
20250625,164200,10886621275,39300,39300,39300,39300,0
|
|
20250625,164100,10886621275,39300,39300,39300,39300,0
|
|
20250625,164000,10886621275,39300,39300,39300,39300,0
|
|
20250625,163900,10886621275,39300,39300,39300,39300,0
|
|
20250625,163800,10886621275,39300,39300,39300,39300,0
|
|
20250625,163700,10886621275,39300,39300,39300,39300,0
|
|
20250625,163600,10886621275,39300,39300,39300,39300,0
|
|
20250625,163500,10886621275,39300,39300,39300,39300,0
|
|
20250625,163400,10886621275,39300,39300,39300,39300,0
|
|
20250625,163300,10886621275,39300,39300,39300,39300,0
|
|
20250625,163200,10886621275,39300,39300,39300,39300,0
|
|
20250625,163100,10886621275,39300,39300,39300,39300,0
|
|
20250625,163000,10886621275,39300,39300,39300,39300,0
|
|
20250625,162900,10886621275,39300,39300,39300,39300,0
|
|
20250625,162800,10886621275,39300,39300,39300,39300,0
|
|
20250625,162700,10886621275,39300,39300,39300,39300,0
|
|
20250625,162600,10886621275,39300,39300,39300,39300,0
|
|
20250625,162500,10886621275,39300,39300,39300,39300,0
|
|
20250625,162400,10886621275,39300,39300,39300,39300,0
|
|
20250625,162300,10886621275,39300,39300,39300,39300,0
|
|
20250625,162200,10886621275,39300,39300,39300,39300,0
|
|
20250625,162100,10886621275,39300,39300,39300,39300,0
|
|
20250625,162000,10886621275,39300,39300,39300,39300,0
|
|
20250625,161900,10886621275,39300,39300,39300,39300,0
|
|
20250625,161800,10886621275,39300,39300,39300,39300,0
|
|
20250625,161700,10886621275,39300,39300,39300,39300,0
|
|
20250625,161600,10886621275,39300,39300,39300,39300,0
|
|
20250625,161500,10886621275,39300,39300,39300,39300,0
|
|
20250625,161400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,161300,10886621275,39300,39300,39300,39300,0
|
|
20250625,161200,10886621275,39300,39300,39300,39300,0
|
|
20250625,161100,10886621275,39300,39300,39300,39300,0
|
|
20250625,161000,10886621275,39300,39300,39300,39300,0
|
|
20250625,160900,10886621275,39300,39300,39300,39300,0
|
|
20250625,160800,10886621275,39300,39300,39300,39300,0
|
|
20250625,160700,10886621275,39300,39300,39300,39300,0
|
|
20250625,160600,10886621275,39300,39300,39300,39300,0
|
|
20250625,160500,10886621275,39300,39300,39300,39300,0
|
|
20250625,160400,10886621275,39300,39300,39300,39300,0
|
|
20250625,160300,10886621275,39300,39300,39300,39300,0
|
|
20250625,160200,10886621275,39300,39300,39300,39300,0
|
|
20250625,160100,10886621275,39300,39300,39300,39300,0
|
|
20250625,160000,10886621275,39300,39300,39300,39300,0
|
|
20250625,155900,10886621275,39300,39300,39300,39300,0
|
|
20250625,155800,10886621275,39300,39300,39300,39300,0
|
|
20250625,155700,10886621275,39300,39300,39300,39300,0
|
|
20250625,155600,10886621275,39300,39300,39300,39300,0
|
|
20250625,155500,10886621275,39300,39300,39300,39300,0
|
|
20250625,155400,10886621275,39300,39300,39300,39300,0
|
|
20250625,155300,10886621275,39300,39300,39300,39300,0
|
|
20250625,155200,10886621275,39300,39300,39300,39300,0
|
|
20250625,155100,10886621275,39300,39300,39300,39300,0
|
|
20250625,155000,10886621275,39300,39300,39300,39300,0
|
|
20250625,154900,10886621275,39300,39300,39300,39300,0
|
|
20250625,154800,10886621275,39300,39300,39300,39300,0
|
|
20250625,154700,10886621275,39300,39300,39300,39300,0
|
|
20250625,154600,10886621275,39300,39300,39300,39300,0
|
|
20250625,154500,10886621275,39300,39300,39300,39300,0
|
|
20250625,154400,10886621275,39300,39300,39300,39300,3493
|
|
20250625,154300,10886621275,39300,39300,39300,39300,0
|
|
20250625,154200,10886621275,39300,39300,39300,39300,0
|
|
20250625,154100,10886621275,39300,39300,39300,39300,0
|
|
20250625,154000,10886621275,39300,39300,39300,39300,0
|
|
20250625,153900,10886621275,39300,39300,39300,39300,0
|
|
20250625,153800,10886621275,39300,39300,39300,39300,0
|
|
20250625,153700,10886621275,39300,39300,39300,39300,0
|
|
20250625,153600,10886621275,39300,39300,39300,39300,0
|
|
20250625,153500,10886621275,39300,39300,39300,39300,0
|
|
20250625,153400,10886621275,39300,39300,39300,39300,0
|
|
20250625,153300,10886621275,39300,39300,39300,39300,0
|
|
20250625,153200,10886621275,39300,39300,39300,39300,0
|
|
20250625,153100,10886621275,39300,39300,39300,39300,0
|
|
20250625,153000,10886621275,39300,39300,39300,39300,3493
|
|
20250625,152900,10749346375,39000,39000,39000,39000,0
|
|
20250625,152800,10749346375,39000,39000,39000,39000,0
|
|
20250625,152700,10749346375,39000,39000,39000,39000,0
|
|
20250625,152600,10749346375,39000,39000,39000,39000,0
|
|
20250625,152500,10749346375,39000,39000,39000,39000,0
|
|
20250625,152400,10749346375,39000,39000,39000,39000,0
|
|
20250625,152300,10749346375,39000,39000,39000,39000,0
|
|
20250625,152200,10749346375,39000,39000,39000,39000,0
|
|
20250625,152100,10749346375,39000,39000,39000,39000,0
|
|
20250625,152000,10749346375,39000,39000,39000,39000,0
|
|
20250625,151900,10749346375,39000,38700,39000,38700,1463
|
|
20250625,151800,10692531375,38750,38700,38750,38700,585
|
|
20250625,151700,10669872775,38700,38800,38850,38700,1486
|
|
20250625,151600,10612254925,38750,38800,38800,38750,370
|
|
20250625,151500,10597901975,38800,38800,38800,38750,1370
|
|
20250625,151400,10544749925,38850,38750,38850,38750,532
|
|
20250625,151300,10524100425,38800,38800,38800,38750,274
|
|
20250625,151200,10513470925,38750,38750,38800,38750,217
|
|
20250625,151100,10505054025,38750,38800,38800,38750,179
|
|
20250625,151000,10498111175,38750,38750,38800,38750,125
|
|
20250625,150900,10493265675,38800,38800,38800,38750,775
|
|
20250625,150800,10463196375,38850,38800,38850,38800,774
|
|
20250625,150700,10433140025,38800,38800,38850,38800,634
|
|
20250625,150600,10408537675,38800,38800,38800,38800,117
|
|
20250625,150500,10403998075,38800,38850,38850,38800,231
|
|
20250625,150400,10395025375,38800,38900,38900,38800,431
|
|
20250625,150300,10378278875,38850,38800,38850,38800,509
|
|
20250625,150200,10358515125,38850,38800,38900,38800,176
|
|
20250625,150100,10351679125,38850,38800,38850,38800,303
|
|
20250625,150000,10339909225,38800,38800,38850,38800,550
|
|
20250625,145900,10318561975,38800,38850,38850,38800,116
|
|
20250625,145800,10314056125,38900,38800,38900,38800,229
|
|
20250625,145700,10305157475,38800,38850,38900,38800,723
|
|
20250625,145600,10277070525,38850,38800,38850,38800,269
|
|
20250625,145500,10266622125,38800,38850,38850,38800,196
|
|
20250625,145400,10259011975,38850,38850,38850,38800,101
|
|
20250625,145300,10255088775,38850,38800,38850,38800,176
|
|
20250625,145200,10248256375,38800,38900,38900,38800,252
|
|
20250625,145100,10238464025,38850,38850,38900,38850,38
|
|
20250625,145000,10236987525,38850,38800,38850,38800,265
|
|
20250625,144900,10226693975,38800,38850,38900,38800,525
|
|
20250625,144800,10206301075,38900,38900,38950,38900,217
|
|
20250625,144700,10197859175,38950,38900,38950,38900,131
|
|
20250625,144600,10192758425,38900,38900,38900,38850,427
|
|
20250625,144500,10176149025,38900,38900,38900,38850,269
|
|
20250625,144400,10165685825,38900,38900,38900,38900,941
|
|
20250625,144300,10129080925,38950,38900,38950,38900,178
|
|
20250625,144200,10122151975,38950,38950,38950,38900,130
|
|
20250625,144100,10117089225,38900,38950,39000,38900,787
|
|
20250625,144000,10086409575,38900,38850,38900,38850,134
|
|
20250625,143900,10081197775,38850,38850,38900,38850,95
|
|
20250625,143800,10077503925,38850,38850,38900,38800,328
|
|
20250625,143700,10064757175,38850,38850,38850,38850,249
|
|
20250625,143600,10055083525,38850,38900,38900,38850,271
|
|
20250625,143500,10044555125,38850,38900,38950,38850,1887
|
|
20250625,143400,9971146475,38950,38900,38950,38900,664
|
|
20250625,143300,9945303075,38850,38850,38900,38850,246
|
|
20250625,143200,9935735150,38900,38850,38900,38850,149
|
|
20250625,143100,9929943350,38850,38900,38950,38850,416
|
|
20250625,143000,9913759500,38900,38950,38950,38900,64
|
|
20250625,142900,9911266750,38950,39000,39000,38950,190
|
|
20250625,142800,9903862200,39000,38950,39000,38950,63
|
|
20250625,142700,9901405250,39000,39000,39000,39000,309
|
|
20250625,142600,9889354250,39000,39050,39050,39000,140
|
|
20250625,142500,9883890650,39000,39000,39050,39000,1838
|
|
20250625,142400,9812207100,39000,38900,39050,38850,2188
|
|
20250625,142300,9726912900,38900,38850,38900,38800,150
|
|
20250625,142200,9721082450,38900,38900,38900,38900,0
|
|
20250625,142100,9721082450,38900,38850,38900,38800,1373
|
|
20250625,142000,9667788350,38850,38850,38850,38800,197
|
|
20250625,141900,9660141150,38800,38850,38850,38800,393
|
|
20250625,141800,9644885400,38850,38850,38850,38850,50
|
|
20250625,141700,9642942900,38850,38950,38950,38850,326
|
|
20250625,141600,9630262000,39000,38950,39000,38950,278
|
|
20250625,141500,9619421850,39000,38950,39050,38950,367
|
|
20250625,141400,9605121850,38950,38900,38950,38900,1325
|
|
20250625,141300,9553540800,38900,38850,39000,38800,2302
|
|
20250625,141200,9463890950,39000,38800,39000,38750,1655
|
|
20250625,141100,9399458700,38800,38800,38800,38800,81
|
|
20250625,141000,9396315900,38800,38750,38800,38750,374
|
|
20250625,140900,9381806500,38800,38750,38800,38750,255
|
|
20250625,140800,9371925200,38700,38700,38700,38700,65
|
|
20250625,140700,9369409700,38700,38700,38700,38700,167
|
|
20250625,140600,9362946800,38700,38750,38750,38700,140
|
|
20250625,140500,9357524800,38750,38650,38750,38600,797
|
|
20250625,140400,9326687450,38650,38650,38700,38650,214
|
|
20250625,140300,9318416300,38650,38650,38750,38650,516
|
|
20250625,140200,9298444750,38600,38600,38650,38600,164
|
|
20250625,140100,9292108250,38600,38600,38650,38600,415
|
|
20250625,140000,9276086150,38600,38600,38600,38600,514
|
|
20250625,135900,9256245750,38600,38550,38600,38550,94
|
|
20250625,135800,9252619000,38550,38550,38600,38550,127
|
|
20250625,135700,9247720050,38550,38550,38550,38500,220
|
|
20250625,135600,9239239100,38500,38550,38550,38500,32
|
|
20250625,135500,9238006650,38500,38450,38550,38450,907
|
|
20250625,135400,9203085150,38450,38450,38450,38450,543
|
|
20250625,135300,9182206800,38450,38400,38450,38400,300
|
|
20250625,135200,9170679900,38350,38350,38350,38350,650
|
|
20250625,135100,9145752400,38350,38400,38400,38350,687
|
|
20250625,135000,9119405800,38400,38300,38400,38300,421
|
|
20250625,134900,9103269400,38350,38350,38350,38350,159
|
|
20250625,134800,9097171750,38350,38300,38350,38250,1477
|
|
20250625,134700,9040629550,38350,38350,38350,38350,81
|
|
20250625,134600,9037523200,38350,38400,38400,38350,234
|
|
20250625,134500,9028545400,38350,38350,38350,38350,172
|
|
20250625,134400,9021949200,38400,38350,38400,38350,63
|
|
20250625,134300,9019530050,38400,38400,38400,38350,561
|
|
20250625,134200,8998014050,38350,38450,38450,38350,331
|
|
20250625,134100,8985301250,38400,38400,38450,38400,126
|
|
20250625,134000,8980457850,38450,38400,38450,38400,175
|
|
20250625,133900,8973734150,38450,38450,38450,38350,336
|
|
20250625,133800,8960830500,38400,38400,38400,38400,101
|
|
20250625,133700,8956952100,38400,38350,38400,38350,115
|
|
20250625,133600,8952538750,38350,38350,38350,38350,129
|
|
20250625,133500,8947591600,38350,38450,38450,38250,1296
|
|
20250625,133400,8897908800,38450,38475,38475,38450,59
|
|
20250625,133300,8895640225,38450,38450,38450,38450,220
|
|
20250625,133200,8887181225,38500,38500,38500,38500,141
|
|
20250625,133100,8881752725,38500,38500,38500,38450,840
|
|
20250625,133000,8849446625,38500,38500,38500,38500,165
|
|
20250625,132900,8843094125,38500,38500,38500,38500,75
|
|
20250625,132800,8840206625,38550,38550,38600,38500,278
|
|
20250625,132700,8829498475,38500,38500,38550,38450,251
|
|
20250625,132600,8819829525,38550,38500,38550,38500,393
|
|
20250625,132500,8804687675,38500,38450,38500,38450,249
|
|
20250625,132400,8795105275,38450,38350,38450,38350,369
|
|
20250625,132300,8780944275,38350,38250,38350,38250,475
|
|
20250625,132200,8762751550,38300,38250,38300,38200,9019
|
|
20250625,132100,8417830600,38250,38250,38300,38250,135
|
|
20250625,132000,8412663800,38250,38300,38300,38250,43
|
|
20250625,131900,8411018800,38250,38250,38250,38250,101
|
|
20250625,131800,8407155550,38300,38300,38300,38300,768
|
|
20250625,131700,8377741150,38300,38300,38300,38300,80
|
|
20250625,131600,8374677150,38300,38350,38350,38300,22
|
|
20250625,131500,8373834200,38350,38400,38400,38350,177
|
|
20250625,131400,8367043350,38400,38400,38400,38400,94
|
|
20250625,131300,8363433750,38400,38350,38400,38350,167
|
|
20250625,131200,8357029050,38350,38350,38350,38300,306
|
|
20250625,131100,8345301950,38300,38300,38350,38275,658
|
|
20250625,131000,8320089200,38300,38300,38300,38300,508
|
|
20250625,130900,8300632800,38300,38400,38400,38200,2603
|
|
20250625,130800,8201025950,38350,38350,38400,38350,890
|
|
20250625,130700,8166893800,38350,38400,38400,38300,2253
|
|
20250625,130600,8080487350,38400,38400,38450,38400,449
|
|
20250625,130500,8063245250,38400,38450,38450,38400,1209
|
|
20250625,130400,8016786700,38450,38550,38550,38450,1055
|
|
20250625,130300,7976176150,38550,38550,38550,38550,82
|
|
20250625,130200,7973015050,38550,38550,38550,38550,225
|
|
20250625,130100,7964341300,38550,38600,38600,38550,329
|
|
20250625,130000,7951658200,38550,38600,38600,38550,36
|
|
20250625,125900,7950269900,38600,38650,38650,38600,487
|
|
20250625,125800,7931466100,38700,38700,38700,38700,10
|
|
20250625,125700,7931079100,38700,38650,38700,38650,105
|
|
20250625,125600,7927020450,38650,38600,38650,38600,31
|
|
20250625,125500,7925822350,38600,38650,38650,38600,105
|
|
20250625,125400,7921764500,38650,38600,38650,38600,735
|
|
20250625,125300,7893373350,38600,38650,38650,38600,137
|
|
20250625,125200,7888081350,38650,38600,38650,38600,256
|
|
20250625,125100,7878197000,38600,38600,38600,38600,6
|
|
20250625,125000,7877965400,38650,38650,38650,38650,2
|
|
20250625,124900,7877888100,38600,38600,38600,38600,568
|
|
20250625,124800,7855963300,38600,38550,38600,38550,816
|
|
20250625,124700,7824483200,38550,38550,38600,38550,108
|
|
20250625,124600,7820319350,38550,38550,38550,38550,324
|
|
20250625,124500,7807829150,38550,38600,38600,38550,413
|
|
20250625,124400,7791888600,38600,38600,38600,38600,63
|
|
20250625,124300,7789456800,38650,38600,38650,38600,84
|
|
20250625,124200,7786213750,38600,38650,38650,38600,73
|
|
20250625,124100,7783394950,38600,38600,38600,38600,127
|
|
20250625,124000,7778492750,38600,38650,38650,38600,588
|
|
20250625,123900,7755793950,38650,38600,38650,38600,53
|
|
20250625,123800,7753747750,38600,38600,38600,38600,114
|
|
20250625,123700,7749347350,38600,38600,38600,38600,33
|
|
20250625,123600,7748073550,38550,38550,38550,38550,0
|
|
20250625,123500,7748073550,38550,38600,38600,38550,138
|
|
20250625,123400,7742751250,38600,38550,38600,38550,136
|
|
20250625,123300,7737503400,38550,38600,38600,38550,214
|
|
20250625,123200,7729244500,38600,38600,38600,38600,8
|
|
20250625,123100,7728935700,38600,38600,38600,38600,315
|
|
20250625,123000,7716776700,38600,38550,38600,38500,208
|
|
20250625,122900,7708758300,38550,38550,38550,38500,132
|
|
20250625,122800,7703674700,38550,38550,38550,38550,160
|
|
20250625,122700,7697506700,38550,38500,38550,38500,267
|
|
20250625,122600,7687223300,38450,38450,38450,38450,973
|
|
20250625,122500,7649811450,38500,38450,38500,38450,29
|
|
20250625,122400,7648695000,38450,38450,38450,38450,0
|
|
20250625,122300,7648695000,38450,38450,38450,38450,324
|
|
20250625,122200,7636237200,38450,38450,38450,38450,209
|
|
20250625,122100,7628201150,38450,38650,38650,38400,1301
|
|
20250625,122000,7578082100,38650,38650,38650,38650,0
|
|
20250625,121900,7578082100,38650,38600,38650,38600,129
|
|
20250625,121800,7573102600,38600,38650,38650,38550,510
|
|
20250625,121700,7553422100,38600,38600,38600,38600,76
|
|
20250625,121600,7550488500,38600,38600,38600,38600,149
|
|
20250625,121500,7544737100,38600,38600,38600,38600,1
|
|
20250625,121400,7544698500,38600,38550,38600,38550,158
|
|
20250625,121300,7538600200,38550,38550,38550,38550,81
|
|
20250625,121200,7535477650,38550,38550,38550,38450,810
|
|
20250625,121100,7504304250,38500,38600,38650,38500,903
|
|
20250625,121000,7469492650,38550,38650,38650,38550,2256
|
|
20250625,120900,7382509100,38650,38550,38650,38550,446
|
|
20250625,120800,7365295050,38550,38550,38550,38550,389
|
|
20250625,120700,7350299100,38550,38600,38600,38550,15
|
|
20250625,120600,7349720450,38550,38600,38600,38500,922
|
|
20250625,120500,7314172100,38650,38700,38700,38650,165
|
|
20250625,120400,7307793750,38700,38750,38750,38700,534
|
|
20250625,120300,7287127900,38750,38750,38750,38700,121
|
|
20250625,120200,7282440950,38750,38750,38750,38750,12
|
|
20250625,120100,7281975950,38750,38750,38750,38750,321
|
|
20250625,120000,7269537200,38800,38800,38800,38800,250
|
|
20250625,115900,7259837200,38800,38800,38800,38800,115
|
|
20250625,115800,7255375200,38800,38800,38800,38800,291
|
|
20250625,115700,7244084400,38800,38800,38800,38800,85
|
|
20250625,115600,7240786400,38800,38800,38800,38800,153
|
|
20250625,115500,7234850000,38750,38600,38800,38600,476
|
|
20250625,115400,7216420850,38650,38550,38650,38550,399
|
|
20250625,115300,7201019550,38600,38550,38600,38550,525
|
|
20250625,115200,7180780700,38550,38450,38550,38450,2184
|
|
20250625,115100,7096693950,38400,38550,38550,38400,1798
|
|
20250625,115000,7027474850,38550,38600,38600,38500,1055
|
|
20250625,114900,6986786850,38600,38600,38600,38600,36
|
|
20250625,114800,6985397250,38600,38600,38600,38550,584
|
|
20250625,114700,6962862600,38600,38550,38600,38550,470
|
|
20250625,114600,6944739450,38550,38650,38650,38400,2271
|
|
20250625,114500,6857302750,38650,38700,38700,38550,607
|
|
20250625,114400,6833869350,38700,38700,38700,38700,5
|
|
20250625,114300,6833675850,38700,38750,38750,38500,5470
|
|
20250625,114200,6622619850,38750,38800,38800,38750,7
|
|
20250625,114100,6622348500,38750,38800,38800,38750,9
|
|
20250625,114000,6621999400,38750,38800,38800,38750,80
|
|
20250625,113900,6618899150,38750,38750,38750,38750,144
|
|
20250625,113800,6613319150,38750,38750,38750,38700,475
|
|
20250625,113700,6594931350,38750,38750,38750,38750,232
|
|
20250625,113600,6585941350,38800,38750,38800,38750,312
|
|
20250625,113500,6573848100,38750,38800,38800,38750,303
|
|
20250625,113400,6562106500,38800,38800,38800,38750,287
|
|
20250625,113300,6550974000,38800,38800,38800,38800,2
|
|
20250625,113200,6550896400,38800,38800,38800,38800,140
|
|
20250625,113100,6545464400,38800,38850,38850,38800,273
|
|
20250625,113000,6534862700,38900,38900,38900,38900,0
|
|
20250625,112900,6534862700,38900,38900,38900,38900,122
|
|
20250625,112800,6530116900,38900,38900,38950,38900,590
|
|
20250625,112700,6507150050,38950,39000,39000,38950,716
|
|
20250625,112600,6479257600,39000,39050,39050,39000,814
|
|
20250625,112500,6447505850,39000,39050,39050,39000,478
|
|
20250625,112400,6428851300,39050,39050,39050,39050,15
|
|
20250625,112300,6428265550,39050,39000,39050,39000,214
|
|
20250625,112200,6419915800,39000,39050,39050,39000,813
|
|
20250625,112100,6388205350,39100,39050,39100,39050,384
|
|
20250625,112000,6373200450,39100,39100,39150,39100,266
|
|
20250625,111900,6362799800,39100,39150,39150,39100,454
|
|
20250625,111800,6345043400,39150,39100,39150,39100,258
|
|
20250625,111700,6334945850,39100,39050,39100,39050,671
|
|
20250625,111600,6308710000,39050,39100,39150,39050,500
|
|
20250625,111500,6289175950,39100,39050,39100,39050,71
|
|
20250625,111400,6286402700,39050,39050,39050,39050,168
|
|
20250625,111300,6279842300,39000,39000,39000,39000,0
|
|
20250625,111200,6279842300,39000,39000,39050,39000,564
|
|
20250625,111100,6257845350,39050,39000,39050,39000,352
|
|
20250625,111000,6244117050,39000,38950,39000,38900,193
|
|
20250625,110900,6236600900,38950,38950,38950,38950,209
|
|
20250625,110800,6228460350,38950,38900,38950,38900,29
|
|
20250625,110700,6227332000,38950,38850,38950,38850,712
|
|
20250625,110600,6199649750,38950,38900,38950,38900,248
|
|
20250625,110500,6190000200,38900,38900,38900,38900,33
|
|
20250625,110400,6188716500,38900,38850,38900,38800,261
|
|
20250625,110300,6178571250,38850,38800,38850,38800,90
|
|
20250625,110200,6175079100,38800,38650,38800,38650,9
|
|
20250625,110100,6174730950,38700,38650,38750,38650,449
|
|
20250625,110000,6157350550,38650,38600,38700,38550,1370
|
|
20250625,105900,6104469500,38600,38600,38600,38550,481
|
|
20250625,105800,6085903150,38650,38600,38650,38500,903
|
|
20250625,105700,6051073900,38600,38650,38650,38550,773
|
|
20250625,105600,6021260850,38650,38600,38650,38600,557
|
|
20250625,105500,5999760300,38650,38600,38650,38600,76
|
|
20250625,105400,5996825450,38600,38600,38650,38600,293
|
|
20250625,105300,5985505250,38650,38600,38650,38600,190
|
|
20250625,105200,5978166800,38600,38600,38650,38600,165
|
|
20250625,105100,5971796900,38600,38650,38650,38600,783
|
|
20250625,105000,5941553500,38700,38700,38700,38700,506
|
|
20250625,104900,5921971300,38700,38750,38750,38700,76
|
|
20250625,104800,5919029800,38750,38750,38750,38750,118
|
|
20250625,104700,5914457300,38750,38750,38800,38750,636
|
|
20250625,104600,5889801100,38750,38800,38800,38750,348
|
|
20250625,104500,5876315800,38800,38850,38850,38800,196
|
|
20250625,104400,5868706200,38850,38900,38900,38850,122
|
|
20250625,104300,5863964650,38900,38850,38900,38850,457
|
|
20250625,104200,5846197550,38850,38800,38850,38800,292
|
|
20250625,104100,5834857400,38800,38800,38800,38800,98
|
|
20250625,104000,5831055000,38750,38800,38800,38750,245
|
|
20250625,103900,5821552350,38750,38750,38800,38700,637
|
|
20250625,103800,5796868150,38700,38750,38750,38700,500
|
|
20250625,103700,5777513350,38750,38750,38750,38700,361
|
|
20250625,103600,5763532450,38800,38850,38850,38800,287
|
|
20250625,103500,5752396400,38850,38850,38850,38800,124
|
|
20250625,103400,5747579500,38900,38900,38900,38900,23
|
|
20250625,103300,5746684800,38800,38850,38900,38800,291
|
|
20250625,103200,5735384250,38750,38850,38850,38750,478
|
|
20250625,103100,5716828250,38800,38800,38850,38800,84
|
|
20250625,103000,5713568350,38800,38950,38950,38700,2236
|
|
20250625,102900,5626802700,38950,38900,38950,38850,1105
|
|
20250625,102800,5583847750,38950,39000,39000,38850,251
|
|
20250625,102700,5574070900,39000,39050,39150,38900,933
|
|
20250625,102600,5537662800,39000,39000,39000,39000,10
|
|
20250625,102500,5537272800,39000,39050,39050,39000,117
|
|
20250625,102400,5532707300,39050,39050,39050,39050,139
|
|
20250625,102300,5527279350,39050,39050,39050,39000,267
|
|
20250625,102200,5516857950,38950,38900,39050,38900,648
|
|
20250625,102100,5491608850,38900,38900,38900,38850,524
|
|
20250625,102000,5471228700,38950,38950,39000,38950,656
|
|
20250625,101900,5445664250,38950,38950,38950,38900,328
|
|
20250625,101800,5432898500,38900,38950,39000,38900,433
|
|
20250625,101700,5416032250,38950,38900,38950,38900,121
|
|
20250625,101600,5411322550,38950,38950,38950,38900,17
|
|
20250625,101500,5410660550,38900,38900,38950,38850,382
|
|
20250625,101400,5395800600,38900,38900,38900,38850,1325
|
|
20250625,101300,5344284400,38900,38900,38950,38850,363
|
|
20250625,101200,5330163250,38950,38950,38950,38950,154
|
|
20250625,101100,5324164950,38950,39100,39100,38950,2142
|
|
20250625,101000,5240679100,39100,39100,39100,39050,56
|
|
20250625,100900,5238489700,39100,39150,39150,39100,233
|
|
20250625,100800,5229377550,39150,39100,39150,39100,437
|
|
20250625,100700,5212278100,39100,39300,39300,39100,744
|
|
20250625,100600,5183114950,39250,39300,39350,39200,989
|
|
20250625,100500,5144276550,39300,39300,39300,39300,561
|
|
20250625,100400,5122229250,39300,39250,39350,39250,564
|
|
20250625,100300,5100085850,39250,39200,39250,39150,1592
|
|
20250625,100200,5037724400,39150,39050,39350,39050,312
|
|
20250625,100100,5025486150,39050,38950,39050,38950,3913
|
|
20250625,100000,4873071300,38950,38950,39000,38900,564
|
|
20250625,095900,4851103500,38950,39050,39050,38950,1761
|
|
20250625,095800,4782414900,39050,39200,39200,39000,1307
|
|
20250625,095700,4731326350,39200,39250,39300,39200,1195
|
|
20250625,095600,4684454450,39250,39250,39250,39250,1110
|
|
20250625,095500,4640886950,39250,39200,39250,39200,628
|
|
20250625,095400,4616240550,39200,39450,39450,39200,1824
|
|
20250625,095300,4544503650,39400,39400,39550,39350,2833
|
|
20250625,095200,4432847800,39400,39300,39400,39250,1150
|
|
20250625,095100,4387612450,39250,39150,39300,39100,1919
|
|
20250625,095000,4312362200,39050,38950,39100,38950,590
|
|
20250625,094900,4289337000,38850,38850,38900,38850,387
|
|
20250625,094800,4274291900,38850,38950,38950,38850,358
|
|
20250625,094700,4260367300,39000,38950,39000,38950,719
|
|
20250625,094600,4232337600,39000,38950,39000,38900,708
|
|
20250625,094500,4204764100,39000,38900,39000,38900,736
|
|
20250625,094400,4176078650,38900,38900,38900,38900,108
|
|
20250625,094300,4171877450,38850,38800,38850,38800,532
|
|
20250625,094200,4151227950,38800,38900,38900,38800,311
|
|
20250625,094100,4139141400,38850,38850,38950,38800,1078
|
|
20250625,094000,4097239300,38800,38750,38850,38700,1370
|
|
20250625,093900,4044190400,38800,38900,38900,38750,450
|
|
20250625,093800,4026726300,38900,38750,38900,38650,1527
|
|
20250625,093700,3967518200,38750,38650,38750,38650,812
|
|
20250625,093600,3936094950,38600,38700,38700,38400,1942
|
|
20250625,093500,3861339450,38700,38500,38700,38500,640
|
|
20250625,093400,3836630100,38500,38550,38550,38300,883
|
|
20250625,093300,3802690750,38500,38250,38500,38250,1234
|
|
20250625,093200,3755303500,38200,38300,38300,38150,1640
|
|
20250625,093100,3692607600,38300,38200,38350,38200,637
|
|
20250625,093000,3668247300,38200,38300,38300,38000,6186
|
|
20250625,092900,3432639050,38350,38400,38450,38300,950
|
|
20250625,092800,3396204900,38400,38500,38500,38300,1565
|
|
20250625,092700,3336183400,38450,38400,38550,38300,1340
|
|
20250625,092600,3284689000,38400,38400,38400,38200,972
|
|
20250625,092500,3247477050,38350,38500,38500,38300,959
|
|
20250625,092400,3210666400,38500,38550,38550,38450,1962
|
|
20250625,092300,3135147050,38550,38750,38800,38500,2532
|
|
20250625,092200,3037396650,38800,38850,38950,38800,1019
|
|
20250625,092100,2997803450,38800,38800,38900,38800,1151
|
|
20250625,092000,2953115250,38750,38650,38800,38650,920
|
|
20250625,091900,2917506300,38650,38600,38650,38450,1578
|
|
20250625,091800,2856698000,38600,38650,38750,38500,4294
|
|
20250625,091700,2690929350,38650,38350,38800,38350,3891
|
|
20250625,091600,2541067850,38350,38100,38350,38100,4603
|
|
20250625,091500,2365297500,38100,38050,38150,37950,6141
|
|
20250625,091400,2131564150,36450,36450,36450,36450,0
|
|
20250625,091300,2131564150,36450,38650,38650,36450,19842
|
|
20250625,091200,1379966800,38650,38850,38850,38650,2852
|
|
20250625,091100,1269525900,38900,38850,38900,38850,970
|
|
20250625,091000,1231821450,38800,38750,39050,38750,2003
|
|
20250625,090900,1153994300,38750,38900,39000,38750,3268
|
|
20250625,090800,1026980150,38900,38950,39050,38900,1902
|
|
20250625,090700,952867800,39050,39100,39100,38950,1267
|
|
20250625,090600,903404800,39050,38800,39300,38800,3737
|
|
20250625,090500,757557150,38800,38750,38900,38700,2976
|
|
20250625,090400,642104900,38750,39050,39050,38750,2117
|
|
20250625,090300,559747400,39050,39350,39350,38800,3757
|
|
20250625,090200,412666550,39350,39150,39350,39150,965
|
|
20250625,090100,374775050,39100,39600,39600,38600,5763
|
|
20250625,090000,149124400,39650,40000,40000,39600,3748
|