728 lines
41 KiB
CSV
728 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,210500,3965257500,254000,254000,254000,254000,717
|
|
20250625,210400,3965257500,254000,254000,254000,254000,0
|
|
20250625,210300,3965257500,254000,254000,254000,254000,0
|
|
20250625,210200,3965257500,254000,254000,254000,254000,0
|
|
20250625,210100,3965257500,254000,254000,254000,254000,0
|
|
20250625,210000,3965257500,254000,254000,254000,254000,0
|
|
20250625,205900,3965257500,254000,254000,254000,254000,0
|
|
20250625,205800,3965257500,254000,254000,254000,254000,0
|
|
20250625,205700,3965257500,254000,254000,254000,254000,0
|
|
20250625,205600,3965257500,254000,254000,254000,254000,0
|
|
20250625,205500,3965257500,254000,254000,254000,254000,0
|
|
20250625,205400,3965257500,254000,254000,254000,254000,0
|
|
20250625,205300,3965257500,254000,254000,254000,254000,0
|
|
20250625,205200,3965257500,254000,254000,254000,254000,0
|
|
20250625,205100,3965257500,254000,254000,254000,254000,0
|
|
20250625,205000,3965257500,254000,254000,254000,254000,0
|
|
20250625,204900,3965257500,254000,254000,254000,254000,0
|
|
20250625,204800,3965257500,254000,254000,254000,254000,0
|
|
20250625,204700,3965257500,254000,254000,254000,254000,0
|
|
20250625,204600,3965257500,254000,254000,254000,254000,0
|
|
20250625,204500,3965257500,254000,254000,254000,254000,0
|
|
20250625,204400,3965257500,254000,254000,254000,254000,0
|
|
20250625,204300,3965257500,254000,254000,254000,254000,0
|
|
20250625,204200,3965257500,254000,254000,254000,254000,0
|
|
20250625,204100,3965257500,254000,254000,254000,254000,0
|
|
20250625,204000,3965257500,254000,254000,254000,254000,0
|
|
20250625,203900,3965257500,254000,254000,254000,254000,0
|
|
20250625,203800,3965257500,254000,254000,254000,254000,0
|
|
20250625,203700,3965257500,254000,254000,254000,254000,0
|
|
20250625,203600,3965257500,254000,254000,254000,254000,0
|
|
20250625,203500,3965257500,254000,254000,254000,254000,717
|
|
20250625,203400,3965257500,254000,254000,254000,254000,0
|
|
20250625,203300,3965257500,254000,254000,254000,254000,0
|
|
20250625,203200,3965257500,254000,254000,254000,254000,0
|
|
20250625,203100,3965257500,254000,254000,254000,254000,0
|
|
20250625,203000,3965257500,254000,254000,254000,254000,0
|
|
20250625,202900,3965257500,254000,254000,254000,254000,0
|
|
20250625,202800,3965257500,254000,254000,254000,254000,0
|
|
20250625,202700,3965257500,254000,254000,254000,254000,0
|
|
20250625,202600,3965257500,254000,254000,254000,254000,0
|
|
20250625,202500,3965257500,254000,254000,254000,254000,0
|
|
20250625,202400,3965257500,254000,254000,254000,254000,0
|
|
20250625,202300,3965257500,254000,254000,254000,254000,0
|
|
20250625,202200,3965257500,254000,254000,254000,254000,0
|
|
20250625,202100,3965257500,254000,254000,254000,254000,0
|
|
20250625,202000,3965257500,254000,254000,254000,254000,0
|
|
20250625,201900,3965257500,254000,254000,254000,254000,0
|
|
20250625,201800,3965257500,254000,254000,254000,254000,0
|
|
20250625,201700,3965257500,254000,254000,254000,254000,0
|
|
20250625,201600,3965257500,254000,254000,254000,254000,0
|
|
20250625,201500,3965257500,254000,254000,254000,254000,0
|
|
20250625,201400,3965257500,254000,254000,254000,254000,0
|
|
20250625,201300,3965257500,254000,254000,254000,254000,0
|
|
20250625,201200,3965257500,254000,254000,254000,254000,0
|
|
20250625,201100,3965257500,254000,254000,254000,254000,0
|
|
20250625,201000,3965257500,254000,254000,254000,254000,0
|
|
20250625,200900,3965257500,254000,254000,254000,254000,0
|
|
20250625,200800,3965257500,254000,254000,254000,254000,0
|
|
20250625,200700,3965257500,254000,254000,254000,254000,0
|
|
20250625,200600,3965257500,254000,254000,254000,254000,0
|
|
20250625,200500,3965257500,254000,254000,254000,254000,717
|
|
20250625,200400,3965257500,254000,254000,254000,254000,0
|
|
20250625,200300,3965257500,254000,254000,254000,254000,0
|
|
20250625,200200,3965257500,254000,254000,254000,254000,0
|
|
20250625,200100,3965257500,254000,254000,254000,254000,0
|
|
20250625,200000,3965257500,254000,254000,254000,254000,0
|
|
20250625,195900,3965257500,254000,254000,254000,254000,0
|
|
20250625,195800,3965257500,254000,254000,254000,254000,0
|
|
20250625,195700,3965257500,254000,254000,254000,254000,0
|
|
20250625,195600,3965257500,254000,254000,254000,254000,0
|
|
20250625,195500,3965257500,254000,254000,254000,254000,0
|
|
20250625,195400,3965257500,254000,254000,254000,254000,0
|
|
20250625,195300,3965257500,254000,254000,254000,254000,0
|
|
20250625,195200,3965257500,254000,254000,254000,254000,0
|
|
20250625,195100,3965257500,254000,254000,254000,254000,0
|
|
20250625,195000,3965257500,254000,254000,254000,254000,0
|
|
20250625,194900,3965257500,254000,254000,254000,254000,0
|
|
20250625,194800,3965257500,254000,254000,254000,254000,0
|
|
20250625,194700,3965257500,254000,254000,254000,254000,0
|
|
20250625,194600,3965257500,254000,254000,254000,254000,0
|
|
20250625,194500,3965257500,254000,254000,254000,254000,0
|
|
20250625,194400,3965257500,254000,254000,254000,254000,0
|
|
20250625,194300,3965257500,254000,254000,254000,254000,0
|
|
20250625,194200,3965257500,254000,254000,254000,254000,0
|
|
20250625,194100,3965257500,254000,254000,254000,254000,0
|
|
20250625,194000,3965257500,254000,254000,254000,254000,0
|
|
20250625,193900,3965257500,254000,254000,254000,254000,0
|
|
20250625,193800,3965257500,254000,254000,254000,254000,0
|
|
20250625,193700,3965257500,254000,254000,254000,254000,0
|
|
20250625,193600,3965257500,254000,254000,254000,254000,0
|
|
20250625,193500,3965257500,254000,254000,254000,254000,717
|
|
20250625,193400,3965257500,254000,254000,254000,254000,0
|
|
20250625,193300,3965257500,254000,254000,254000,254000,0
|
|
20250625,193200,3965257500,254000,254000,254000,254000,0
|
|
20250625,193100,3965257500,254000,254000,254000,254000,0
|
|
20250625,193000,3965257500,254000,254000,254000,254000,0
|
|
20250625,192900,3965257500,254000,254000,254000,254000,0
|
|
20250625,192800,3965257500,254000,254000,254000,254000,0
|
|
20250625,192700,3965257500,254000,254000,254000,254000,0
|
|
20250625,192600,3965257500,254000,254000,254000,254000,0
|
|
20250625,192500,3965257500,254000,254000,254000,254000,0
|
|
20250625,192400,3965257500,254000,254000,254000,254000,0
|
|
20250625,192300,3965257500,254000,254000,254000,254000,0
|
|
20250625,192200,3965257500,254000,254000,254000,254000,0
|
|
20250625,192100,3965257500,254000,254000,254000,254000,0
|
|
20250625,192000,3965257500,254000,254000,254000,254000,0
|
|
20250625,191900,3965257500,254000,254000,254000,254000,0
|
|
20250625,191800,3965257500,254000,254000,254000,254000,0
|
|
20250625,191700,3965257500,254000,254000,254000,254000,0
|
|
20250625,191600,3965257500,254000,254000,254000,254000,0
|
|
20250625,191500,3965257500,254000,254000,254000,254000,0
|
|
20250625,191400,3965257500,254000,254000,254000,254000,0
|
|
20250625,191300,3965257500,254000,254000,254000,254000,0
|
|
20250625,191200,3965257500,254000,254000,254000,254000,0
|
|
20250625,191100,3965257500,254000,254000,254000,254000,0
|
|
20250625,191000,3965257500,254000,254000,254000,254000,0
|
|
20250625,190900,3965257500,254000,254000,254000,254000,0
|
|
20250625,190800,3965257500,254000,254000,254000,254000,0
|
|
20250625,190700,3965257500,254000,254000,254000,254000,0
|
|
20250625,190600,3965257500,254000,254000,254000,254000,0
|
|
20250625,190500,3965257500,254000,254000,254000,254000,717
|
|
20250625,190400,3965257500,254000,254000,254000,254000,0
|
|
20250625,190300,3965257500,254000,254000,254000,254000,0
|
|
20250625,190200,3965257500,254000,254000,254000,254000,0
|
|
20250625,190100,3965257500,254000,254000,254000,254000,0
|
|
20250625,190000,3965257500,254000,254000,254000,254000,0
|
|
20250625,185900,3965257500,254000,254000,254000,254000,0
|
|
20250625,185800,3965257500,254000,254000,254000,254000,0
|
|
20250625,185700,3965257500,254000,254000,254000,254000,0
|
|
20250625,185600,3965257500,254000,254000,254000,254000,0
|
|
20250625,185500,3965257500,254000,254000,254000,254000,0
|
|
20250625,185400,3965257500,254000,254000,254000,254000,0
|
|
20250625,185300,3965257500,254000,254000,254000,254000,0
|
|
20250625,185200,3965257500,254000,254000,254000,254000,0
|
|
20250625,185100,3965257500,254000,254000,254000,254000,0
|
|
20250625,185000,3965257500,254000,254000,254000,254000,0
|
|
20250625,184900,3965257500,254000,254000,254000,254000,0
|
|
20250625,184800,3965257500,254000,254000,254000,254000,0
|
|
20250625,184700,3965257500,254000,254000,254000,254000,0
|
|
20250625,184600,3965257500,254000,254000,254000,254000,0
|
|
20250625,184500,3965257500,254000,254000,254000,254000,0
|
|
20250625,184400,3965257500,254000,254000,254000,254000,0
|
|
20250625,184300,3965257500,254000,254000,254000,254000,0
|
|
20250625,184200,3965257500,254000,254000,254000,254000,0
|
|
20250625,184100,3965257500,254000,254000,254000,254000,0
|
|
20250625,184000,3965257500,254000,254000,254000,254000,0
|
|
20250625,183900,3965257500,254000,254000,254000,254000,0
|
|
20250625,183800,3965257500,254000,254000,254000,254000,0
|
|
20250625,183700,3965257500,254000,254000,254000,254000,0
|
|
20250625,183600,3965257500,254000,254000,254000,254000,0
|
|
20250625,183500,3965257500,254000,254000,254000,254000,717
|
|
20250625,183400,3965257500,254000,254000,254000,254000,0
|
|
20250625,183300,3965257500,254000,254000,254000,254000,0
|
|
20250625,183200,3965257500,254000,254000,254000,254000,0
|
|
20250625,183100,3965257500,254000,254000,254000,254000,0
|
|
20250625,183000,3965257500,254000,254000,254000,254000,0
|
|
20250625,182900,3965257500,254000,254000,254000,254000,0
|
|
20250625,182800,3965257500,254000,254000,254000,254000,0
|
|
20250625,182700,3965257500,254000,254000,254000,254000,0
|
|
20250625,182600,3965257500,254000,254000,254000,254000,0
|
|
20250625,182500,3965257500,254000,254000,254000,254000,0
|
|
20250625,182400,3965257500,254000,254000,254000,254000,0
|
|
20250625,182300,3965257500,254000,254000,254000,254000,0
|
|
20250625,182200,3965257500,254000,254000,254000,254000,0
|
|
20250625,182100,3965257500,254000,254000,254000,254000,0
|
|
20250625,182000,3965257500,254000,254000,254000,254000,0
|
|
20250625,181900,3965257500,254000,254000,254000,254000,0
|
|
20250625,181800,3965257500,254000,254000,254000,254000,0
|
|
20250625,181700,3965257500,254000,254000,254000,254000,0
|
|
20250625,181600,3965257500,254000,254000,254000,254000,0
|
|
20250625,181500,3965257500,254000,254000,254000,254000,0
|
|
20250625,181400,3965257500,254000,254000,254000,254000,0
|
|
20250625,181300,3965257500,254000,254000,254000,254000,0
|
|
20250625,181200,3965257500,254000,254000,254000,254000,0
|
|
20250625,181100,3965257500,254000,254000,254000,254000,0
|
|
20250625,181000,3965257500,254000,254000,254000,254000,0
|
|
20250625,180900,3965257500,254000,254000,254000,254000,0
|
|
20250625,180800,3965257500,254000,254000,254000,254000,0
|
|
20250625,180700,3965257500,254000,254000,254000,254000,0
|
|
20250625,180600,3965257500,254000,254000,254000,254000,0
|
|
20250625,180500,3965257500,254000,254000,254000,254000,717
|
|
20250625,180400,3965257500,254000,254000,254000,254000,0
|
|
20250625,180300,3965257500,254000,254000,254000,254000,0
|
|
20250625,180200,3965257500,254000,254000,254000,254000,0
|
|
20250625,180100,3965257500,254000,254000,254000,254000,0
|
|
20250625,180000,3965257500,254000,254000,254000,254000,0
|
|
20250625,175900,3965257500,254000,254000,254000,254000,0
|
|
20250625,175800,3965257500,254000,254000,254000,254000,0
|
|
20250625,175700,3965257500,254000,254000,254000,254000,0
|
|
20250625,175600,3965257500,254000,254000,254000,254000,0
|
|
20250625,175500,3965257500,254000,254000,254000,254000,0
|
|
20250625,175400,3965257500,254000,254000,254000,254000,0
|
|
20250625,175300,3965257500,254000,254000,254000,254000,0
|
|
20250625,175200,3965257500,254000,254000,254000,254000,0
|
|
20250625,175100,3965257500,254000,254000,254000,254000,0
|
|
20250625,175000,3965257500,254000,254000,254000,254000,0
|
|
20250625,174900,3965257500,254000,254000,254000,254000,0
|
|
20250625,174800,3965257500,254000,254000,254000,254000,0
|
|
20250625,174700,3965257500,254000,254000,254000,254000,0
|
|
20250625,174600,3965257500,254000,254000,254000,254000,0
|
|
20250625,174500,3965257500,254000,254000,254000,254000,0
|
|
20250625,174400,3965257500,254000,254000,254000,254000,0
|
|
20250625,174300,3965257500,254000,254000,254000,254000,0
|
|
20250625,174200,3965257500,254000,254000,254000,254000,0
|
|
20250625,174100,3965257500,254000,254000,254000,254000,0
|
|
20250625,174000,3965257500,254000,254000,254000,254000,0
|
|
20250625,173900,3965257500,254000,254000,254000,254000,0
|
|
20250625,173800,3965257500,254000,254000,254000,254000,0
|
|
20250625,173700,3965257500,254000,254000,254000,254000,0
|
|
20250625,173600,3965257500,254000,254000,254000,254000,0
|
|
20250625,173500,3965257500,254000,254000,254000,254000,717
|
|
20250625,173400,3965257500,254000,254000,254000,254000,0
|
|
20250625,173300,3965257500,254000,254000,254000,254000,0
|
|
20250625,173200,3965257500,254000,254000,254000,254000,0
|
|
20250625,173100,3965257500,254000,254000,254000,254000,0
|
|
20250625,173000,3965257500,254000,254000,254000,254000,0
|
|
20250625,172900,3965257500,254000,254000,254000,254000,0
|
|
20250625,172800,3965257500,254000,254000,254000,254000,0
|
|
20250625,172700,3965257500,254000,254000,254000,254000,0
|
|
20250625,172600,3965257500,254000,254000,254000,254000,0
|
|
20250625,172500,3965257500,254000,254000,254000,254000,0
|
|
20250625,172400,3965257500,254000,254000,254000,254000,0
|
|
20250625,172300,3965257500,254000,254000,254000,254000,0
|
|
20250625,172200,3965257500,254000,254000,254000,254000,0
|
|
20250625,172100,3965257500,254000,254000,254000,254000,0
|
|
20250625,172000,3965257500,254000,254000,254000,254000,0
|
|
20250625,171900,3965257500,254000,254000,254000,254000,0
|
|
20250625,171800,3965257500,254000,254000,254000,254000,0
|
|
20250625,171700,3965257500,254000,254000,254000,254000,0
|
|
20250625,171600,3965257500,254000,254000,254000,254000,0
|
|
20250625,171500,3965257500,254000,254000,254000,254000,0
|
|
20250625,171400,3965257500,254000,254000,254000,254000,0
|
|
20250625,171300,3965257500,254000,254000,254000,254000,0
|
|
20250625,171200,3965257500,254000,254000,254000,254000,0
|
|
20250625,171100,3965257500,254000,254000,254000,254000,0
|
|
20250625,171000,3965257500,254000,254000,254000,254000,0
|
|
20250625,170900,3965257500,254000,254000,254000,254000,0
|
|
20250625,170800,3965257500,254000,254000,254000,254000,0
|
|
20250625,170700,3965257500,254000,254000,254000,254000,0
|
|
20250625,170600,3965257500,254000,254000,254000,254000,0
|
|
20250625,170500,3965257500,254000,254000,254000,254000,717
|
|
20250625,170400,3965257500,254000,254000,254000,254000,0
|
|
20250625,170300,3965257500,254000,254000,254000,254000,0
|
|
20250625,170200,3965257500,254000,254000,254000,254000,0
|
|
20250625,170100,3965257500,254000,254000,254000,254000,0
|
|
20250625,170000,3965257500,254000,254000,254000,254000,0
|
|
20250625,165900,3965257500,254000,254000,254000,254000,0
|
|
20250625,165800,3965257500,254000,254000,254000,254000,0
|
|
20250625,165700,3965257500,254000,254000,254000,254000,0
|
|
20250625,165600,3965257500,254000,254000,254000,254000,0
|
|
20250625,165500,3965257500,254000,254000,254000,254000,0
|
|
20250625,165400,3965257500,254000,254000,254000,254000,0
|
|
20250625,165300,3965257500,254000,254000,254000,254000,0
|
|
20250625,165200,3965257500,254000,254000,254000,254000,0
|
|
20250625,165100,3965257500,254000,254000,254000,254000,0
|
|
20250625,165000,3965257500,254000,254000,254000,254000,0
|
|
20250625,164900,3965257500,254000,254000,254000,254000,0
|
|
20250625,164800,3965257500,254000,254000,254000,254000,0
|
|
20250625,164700,3965257500,254000,254000,254000,254000,0
|
|
20250625,164600,3965257500,254000,254000,254000,254000,0
|
|
20250625,164500,3965257500,254000,254000,254000,254000,0
|
|
20250625,164400,3965257500,254000,254000,254000,254000,0
|
|
20250625,164300,3965257500,254000,254000,254000,254000,0
|
|
20250625,164200,3965257500,254000,254000,254000,254000,0
|
|
20250625,164100,3965257500,254000,254000,254000,254000,0
|
|
20250625,164000,3965257500,254000,254000,254000,254000,0
|
|
20250625,163900,3965257500,254000,254000,254000,254000,0
|
|
20250625,163800,3965257500,254000,254000,254000,254000,0
|
|
20250625,163700,3965257500,254000,254000,254000,254000,0
|
|
20250625,163600,3965257500,254000,254000,254000,254000,0
|
|
20250625,163500,3965257500,254000,254000,254000,254000,717
|
|
20250625,163400,3965257500,254000,254000,254000,254000,0
|
|
20250625,163300,3965257500,254000,254000,254000,254000,0
|
|
20250625,163200,3965257500,254000,254000,254000,254000,0
|
|
20250625,163100,3965257500,254000,254000,254000,254000,0
|
|
20250625,163000,3965257500,254000,254000,254000,254000,0
|
|
20250625,162900,3965257500,254000,254000,254000,254000,0
|
|
20250625,162800,3965257500,254000,254000,254000,254000,0
|
|
20250625,162700,3965257500,254000,254000,254000,254000,0
|
|
20250625,162600,3965257500,254000,254000,254000,254000,0
|
|
20250625,162500,3965257500,254000,254000,254000,254000,0
|
|
20250625,162400,3965257500,254000,254000,254000,254000,0
|
|
20250625,162300,3965257500,254000,254000,254000,254000,0
|
|
20250625,162200,3965257500,254000,254000,254000,254000,0
|
|
20250625,162100,3965257500,254000,254000,254000,254000,0
|
|
20250625,162000,3965257500,254000,254000,254000,254000,0
|
|
20250625,161900,3965257500,254000,254000,254000,254000,0
|
|
20250625,161800,3965257500,254000,254000,254000,254000,0
|
|
20250625,161700,3965257500,254000,254000,254000,254000,0
|
|
20250625,161600,3965257500,254000,254000,254000,254000,0
|
|
20250625,161500,3965257500,254000,254000,254000,254000,0
|
|
20250625,161400,3965257500,254000,254000,254000,254000,0
|
|
20250625,161300,3965257500,254000,254000,254000,254000,0
|
|
20250625,161200,3965257500,254000,254000,254000,254000,0
|
|
20250625,161100,3965257500,254000,254000,254000,254000,0
|
|
20250625,161000,3965257500,254000,254000,254000,254000,0
|
|
20250625,160900,3965257500,254000,254000,254000,254000,0
|
|
20250625,160800,3965257500,254000,254000,254000,254000,0
|
|
20250625,160700,3965257500,254000,254000,254000,254000,0
|
|
20250625,160600,3965257500,254000,254000,254000,254000,0
|
|
20250625,160500,3965257500,254000,254000,254000,254000,717
|
|
20250625,160400,3965257500,254000,254000,254000,254000,0
|
|
20250625,160300,3965257500,254000,254000,254000,254000,0
|
|
20250625,160200,3965257500,254000,254000,254000,254000,0
|
|
20250625,160100,3965257500,254000,254000,254000,254000,0
|
|
20250625,160000,3965257500,254000,254000,254000,254000,0
|
|
20250625,155900,3965257500,254000,254000,254000,254000,0
|
|
20250625,155800,3965257500,254000,254000,254000,254000,0
|
|
20250625,155700,3965257500,254000,254000,254000,254000,0
|
|
20250625,155600,3965257500,254000,254000,254000,254000,0
|
|
20250625,155500,3965257500,254000,254000,254000,254000,0
|
|
20250625,155400,3965257500,254000,254000,254000,254000,0
|
|
20250625,155300,3965257500,254000,254000,254000,254000,0
|
|
20250625,155200,3965257500,254000,254000,254000,254000,0
|
|
20250625,155100,3965257500,254000,254000,254000,254000,0
|
|
20250625,155000,3965257500,254000,254000,254000,254000,0
|
|
20250625,154900,3965257500,254000,254000,254000,254000,0
|
|
20250625,154800,3965257500,254000,254000,254000,254000,0
|
|
20250625,154700,3965257500,254000,254000,254000,254000,0
|
|
20250625,154600,3965257500,254000,254000,254000,254000,0
|
|
20250625,154500,3965257500,254000,254000,254000,254000,0
|
|
20250625,154400,3965257500,254000,254000,254000,254000,0
|
|
20250625,154300,3965257500,254000,254000,254000,254000,0
|
|
20250625,154200,3965257500,254000,254000,254000,254000,0
|
|
20250625,154100,3965257500,254000,254000,254000,254000,0
|
|
20250625,154000,3965257500,254000,254000,254000,254000,0
|
|
20250625,153900,3965257500,254000,254000,254000,254000,0
|
|
20250625,153800,3965257500,254000,254000,254000,254000,0
|
|
20250625,153700,3965257500,254000,254000,254000,254000,0
|
|
20250625,153600,3965257500,254000,254000,254000,254000,0
|
|
20250625,153500,3965257500,254000,254000,254000,254000,717
|
|
20250625,153400,3965257500,254000,254000,254000,254000,0
|
|
20250625,153300,3965257500,254000,254000,254000,254000,0
|
|
20250625,153200,3965257500,254000,254000,254000,254000,0
|
|
20250625,153100,3965257500,254000,254000,254000,254000,0
|
|
20250625,153000,3965257500,254000,254000,254000,254000,717
|
|
20250625,152900,3783139500,254000,254000,254000,254000,0
|
|
20250625,152800,3783139500,254000,254000,254000,254000,0
|
|
20250625,152700,3783139500,254000,254000,254000,254000,0
|
|
20250625,152600,3783139500,254000,254000,254000,254000,0
|
|
20250625,152500,3783139500,254000,254000,254000,254000,0
|
|
20250625,152400,3783139500,254000,254000,254000,254000,0
|
|
20250625,152300,3783139500,254000,254000,254000,254000,0
|
|
20250625,152200,3783139500,254000,254000,254000,254000,0
|
|
20250625,152100,3783139500,254000,254000,254000,254000,0
|
|
20250625,152000,3783139500,254000,254000,254000,254000,0
|
|
20250625,151900,3783139500,254000,254000,254500,254000,28
|
|
20250625,151800,3776022000,254500,254000,254500,254000,25
|
|
20250625,151700,3769668000,254500,254000,254500,254000,42
|
|
20250625,151600,3758995500,254500,254500,254500,254000,5
|
|
20250625,151500,3757724000,254500,254000,254500,254000,17
|
|
20250625,151400,3753400000,254500,254500,254500,254000,20
|
|
20250625,151300,3748317500,254500,254500,254500,254500,5
|
|
20250625,151200,3747045000,254500,254000,254500,254000,5
|
|
20250625,151100,3745773500,254000,254500,255000,254000,25
|
|
20250625,151000,3739414500,254500,254500,255000,254500,9
|
|
20250625,150900,3737122500,254500,254000,254500,254000,19
|
|
20250625,150800,3732292500,254000,254500,255000,254000,45
|
|
20250625,150700,3720858000,254500,255000,255000,254500,8
|
|
20250625,150600,3718821500,255000,254500,255000,254500,20
|
|
20250625,150500,3713729000,254500,254500,255000,254500,105
|
|
20250625,150400,3687000500,254250,254000,254250,254000,4
|
|
20250625,150300,3685984000,254000,254500,254500,254000,5
|
|
20250625,150200,3684713000,254500,254000,254500,254000,40
|
|
20250625,150100,3674552000,254500,254500,254500,254000,7
|
|
20250625,150000,3672771000,255000,254000,255000,254000,24
|
|
20250625,145900,3666672000,254000,254000,254500,254000,30
|
|
20250625,145800,3659048000,254500,254500,255000,254500,16
|
|
20250625,145700,3654975000,254500,254000,255000,254000,8
|
|
20250625,145600,3652941000,254500,254000,254500,254000,48
|
|
20250625,145500,3640743500,254500,254000,254500,254000,10
|
|
20250625,145400,3638200500,254000,254000,254500,254000,25
|
|
20250625,145300,3631841500,254000,254000,254500,254000,10
|
|
20250625,145200,3629300000,254000,254500,254500,254000,44
|
|
20250625,145100,3618119000,254250,254500,254500,254250,4
|
|
20250625,145000,3617101500,254000,254000,254500,254000,15
|
|
20250625,144900,3613286500,254000,254000,254500,254000,44
|
|
20250625,144800,3602109000,254000,254000,254500,254000,5
|
|
20250625,144700,3600838000,254500,254500,254500,254000,23
|
|
20250625,144600,3594985000,254000,254000,254500,254000,12
|
|
20250625,144500,3591934000,254000,254000,254500,254000,69
|
|
20250625,144400,3574384000,254000,254000,254500,254000,9
|
|
20250625,144300,3572096500,254000,254500,254500,254000,7
|
|
20250625,144200,3570316000,254500,254500,254500,254500,152
|
|
20250625,144100,3531632000,254500,254500,255000,254500,4
|
|
20250625,144000,3530613000,254500,254500,255000,254500,12
|
|
20250625,143900,3527557000,254500,254500,254500,254500,6
|
|
20250625,143800,3526030000,254500,254500,255000,254500,43
|
|
20250625,143700,3515084000,254500,254000,255000,254000,8
|
|
20250625,143600,3513048000,254500,254500,255000,254500,15
|
|
20250625,143500,3509229500,254000,254000,255000,254000,67
|
|
20250625,143400,3492194500,254000,254500,254500,254000,9
|
|
20250625,143300,3489905000,254500,254000,255000,254000,10
|
|
20250625,143200,3487360000,254500,254500,254500,254000,20
|
|
20250625,143100,3482273500,254500,254500,255000,254000,38
|
|
20250625,143000,3472601500,254000,254500,254500,254000,4
|
|
20250625,142900,3471584500,254500,254500,255000,254000,30
|
|
20250625,142800,3463947500,254500,254500,255000,254500,61
|
|
20250625,142700,3448421500,254500,254500,255000,254500,8
|
|
20250625,142600,3446383500,254500,254500,255000,254500,18
|
|
20250625,142500,3441800500,255000,254500,255500,254500,14
|
|
20250625,142400,3438232000,254500,254500,255000,254500,28
|
|
20250625,142300,3431105000,254500,254500,255000,254500,7
|
|
20250625,142200,3429323000,254500,255500,255500,254500,9
|
|
20250625,142100,3427029000,255000,254500,255000,254500,40
|
|
20250625,142000,3416842000,255000,254500,255000,254500,12
|
|
20250625,141900,3413787500,254500,254500,255000,254000,314
|
|
20250625,141800,3334011500,254500,254500,254500,254500,102
|
|
20250625,141700,3308052500,254500,255000,255500,254500,42
|
|
20250625,141600,3297354000,255500,255000,255500,254500,6
|
|
20250625,141500,3295824000,255000,255500,255500,255000,9
|
|
20250625,141400,3293526000,255000,254500,255000,254500,44
|
|
20250625,141300,3282319000,255500,254500,255500,254500,9
|
|
20250625,141200,3280025500,255000,254500,255000,254500,94
|
|
20250625,141100,3256056500,254500,255000,255000,254500,33
|
|
20250625,141000,3247642500,255500,255000,255500,255000,26
|
|
20250625,140900,3241010500,255000,254500,255500,254500,24
|
|
20250625,140800,3234890500,255000,255000,255000,254500,11
|
|
20250625,140700,3232087000,254500,254500,254500,254000,62
|
|
20250625,140600,3216309000,254500,254500,255000,254500,7
|
|
20250625,140500,3214526000,254500,254500,255000,254500,13
|
|
20250625,140400,3211214500,254500,255000,255000,254500,16
|
|
20250625,140300,3207141000,254500,255000,255000,254500,21
|
|
20250625,140200,3201796000,254500,254500,255000,254500,7
|
|
20250625,140100,3200013000,254500,255000,255000,254500,18
|
|
20250625,140000,3195430000,254500,254500,255000,254500,26
|
|
20250625,135900,3188811500,254500,254500,255000,254500,8
|
|
20250625,135800,3186774000,254500,255000,255500,254500,14
|
|
20250625,135700,3183209000,255000,255500,255500,254500,10
|
|
20250625,135600,3180658500,255000,254500,255000,254500,28
|
|
20250625,135500,3173520000,254500,254500,255000,254500,13
|
|
20250625,135400,3170208000,254500,254500,255000,254500,12
|
|
20250625,135300,3167151000,254500,255000,255000,254500,30
|
|
20250625,135200,3159513000,255000,254500,255000,254000,31
|
|
20250625,135100,3151626500,254500,254000,254500,254000,12
|
|
20250625,135000,3148574500,254000,254000,254500,254000,6
|
|
20250625,134900,3147049000,254000,254000,254500,254000,30
|
|
20250625,134800,3139428500,254000,254000,254500,254000,7
|
|
20250625,134700,3137648500,254000,254000,254000,254000,7
|
|
20250625,134600,3135870500,254000,254500,255000,254000,19
|
|
20250625,134500,3131043000,254500,255000,255000,254500,93
|
|
20250625,134400,3107372000,255000,254500,255000,254500,24
|
|
20250625,134300,3101263500,254500,254500,254500,254500,6
|
|
20250625,134200,3099736500,254500,254500,254500,254500,24
|
|
20250625,134100,3093628500,255000,255000,255500,255000,25
|
|
20250625,134000,3087253000,255000,255000,255500,255000,6
|
|
20250625,133900,3085722500,255000,255000,255000,255000,25
|
|
20250625,133800,3079347500,255000,255000,255000,255000,6
|
|
20250625,133700,3077817500,255500,255000,255500,255000,8
|
|
20250625,133600,3075775500,255000,255000,255000,255000,6
|
|
20250625,133500,3074245500,255000,255000,255000,255000,20
|
|
20250625,133400,3069145500,255000,255000,255500,255000,8
|
|
20250625,133300,3067104500,255000,255000,255000,255000,3
|
|
20250625,133200,3066339500,255000,255000,255500,255000,28
|
|
20250625,133100,3059198500,255500,255000,255500,255000,7
|
|
20250625,133000,3057412000,255000,255500,255500,255000,11
|
|
20250625,132900,3054606500,255000,255500,255500,255000,6
|
|
20250625,132800,3053075000,255000,256000,256500,255000,23
|
|
20250625,132700,3047198000,255500,255500,256000,255500,12
|
|
20250625,132600,3044129500,256000,256000,256000,255500,8
|
|
20250625,132500,3042084000,255500,256500,256500,255500,22
|
|
20250625,132400,3036450500,256000,256000,256500,255500,12
|
|
20250625,132300,3033379000,256000,255750,256000,255750,72
|
|
20250625,132200,3014947500,255750,255500,256000,255500,53
|
|
20250625,132100,3001402000,256000,255500,256000,255500,45
|
|
20250625,132000,2989899500,255500,255000,255500,254500,73
|
|
20250625,131900,2971258000,254500,254500,255000,254500,7
|
|
20250625,131800,2969476000,254500,254500,255000,254500,24
|
|
20250625,131700,2963366500,254500,254500,254500,254500,3
|
|
20250625,131600,2962603000,254500,254000,254500,254000,115
|
|
20250625,131500,2933337000,254000,254000,254500,254000,12
|
|
20250625,131400,2930288000,254000,254000,254500,254000,26
|
|
20250625,131300,2923682500,254000,254000,254000,254000,18
|
|
20250625,131200,2919110500,254000,253500,254000,253500,4
|
|
20250625,131100,2918095000,254500,254000,254500,253500,82
|
|
20250625,131000,2897279000,254000,254000,254500,254000,97
|
|
20250625,130900,2872637750,254000,254000,254000,254000,6
|
|
20250625,130800,2871113750,254000,254000,254000,254000,46
|
|
20250625,130700,2859429750,254000,254000,254000,254000,36
|
|
20250625,130600,2850285750,254500,254000,254500,254000,11
|
|
20250625,130500,2847488250,254000,254500,254500,254000,8
|
|
20250625,130400,2845453250,254500,254500,255000,254000,98
|
|
20250625,130300,2820520250,254500,254500,254500,254500,8
|
|
20250625,130200,2818484250,254500,254500,255000,254000,6
|
|
20250625,130100,2816957250,255000,255000,255500,254500,591
|
|
20250625,130000,2666293750,255000,255500,255500,255000,38
|
|
20250625,125900,2656595250,255500,255000,255500,255000,40
|
|
20250625,125800,2646383250,255500,255000,255500,255000,8
|
|
20250625,125700,2644340250,255000,255000,255500,255000,24
|
|
20250625,125600,2638219250,255000,255000,255500,255000,24
|
|
20250625,125500,2632095250,255000,255000,255000,255000,8
|
|
20250625,125400,2630055250,255000,255000,255500,255000,12
|
|
20250625,125300,2626993750,255000,255000,255500,255000,34
|
|
20250625,125200,2618318750,255000,255000,255500,255000,10
|
|
20250625,125100,2615767250,255000,255500,255500,255000,9
|
|
20250625,125000,2613469500,255500,255000,255500,255000,26
|
|
20250625,124900,2606838000,255250,255000,255500,255000,13
|
|
20250625,124800,2603519250,255000,255000,255000,255000,8
|
|
20250625,124700,2601479250,255500,255500,255500,255500,20
|
|
20250625,124600,2596369250,255500,255500,256000,255500,26
|
|
20250625,124500,2589723500,255500,255000,255500,255000,4
|
|
20250625,124400,2588702500,255000,255500,255500,255000,5
|
|
20250625,124300,2587426500,255500,255500,255500,255000,24
|
|
20250625,124200,2581295500,255500,255500,256000,255500,12
|
|
20250625,124100,2578227000,255500,255500,255500,255500,8
|
|
20250625,124000,2576183000,255500,255500,255500,255500,9
|
|
20250625,123900,2573883500,255500,255500,256000,255500,28
|
|
20250625,123800,2566729000,256000,255500,256000,255500,11
|
|
20250625,123700,2563917500,255000,255500,256000,255000,15
|
|
20250625,123600,2560086000,256000,255500,256000,255000,27
|
|
20250625,123500,2553186000,255500,255500,255500,255500,2
|
|
20250625,123400,2552675000,255500,255500,256000,255500,30
|
|
20250625,123300,2545007500,256000,255500,256000,255500,4
|
|
20250625,123200,2543985000,255500,255500,255500,255500,22
|
|
20250625,123100,2538364000,255500,255500,255750,255500,6
|
|
20250625,123000,2536830750,255500,255500,256000,255500,3
|
|
20250625,122900,2536063750,256000,255500,256000,255500,22
|
|
20250625,122800,2530442250,255500,255500,255500,255500,21
|
|
20250625,122700,2525076750,255500,255500,255500,255500,2
|
|
20250625,122600,2524565750,255500,255500,256000,255500,6
|
|
20250625,122500,2523032250,255500,255500,256000,255500,21
|
|
20250625,122400,2517666250,255500,255500,256000,255500,7
|
|
20250625,122300,2515876250,255500,255500,256000,255500,12
|
|
20250625,122200,2512806250,255500,255500,256000,255500,32
|
|
20250625,122100,2504629750,255500,256000,256000,255500,4
|
|
20250625,122000,2503607250,256000,255000,256000,255000,11
|
|
20250625,121900,2500797750,255000,255500,255500,255000,14
|
|
20250625,121800,2497224250,255500,255500,256000,255500,22
|
|
20250625,121700,2491601750,255500,255000,255500,255000,11
|
|
20250625,121600,2488792250,255500,255500,255500,255000,30
|
|
20250625,121500,2481136250,255000,255500,255500,255000,19
|
|
20250625,121400,2476290750,255000,255000,255500,255000,10
|
|
20250625,121300,2473740250,255500,255000,255500,255000,3
|
|
20250625,121200,2472974250,255000,255500,255500,255000,8
|
|
20250625,121100,2470932250,255500,255500,255500,255500,51
|
|
20250625,121000,2457901750,256000,255500,256000,255500,7
|
|
20250625,120900,2456111250,255500,255500,255500,255500,4
|
|
20250625,120800,2455089250,255500,256000,256500,255500,23
|
|
20250625,120700,2449201250,256500,256000,256500,256000,22
|
|
20250625,120600,2443560250,256000,256000,256500,256000,10
|
|
20250625,120500,2440998750,256000,256000,256000,256000,5
|
|
20250625,120400,2439718750,256000,256500,256500,256000,29
|
|
20250625,120300,2432291250,256000,256000,256000,256000,2
|
|
20250625,120200,2431779250,256000,256000,256500,256000,56
|
|
20250625,120100,2417442000,255500,255500,255500,255500,32
|
|
20250625,120000,2409266000,255500,255500,256000,255500,8
|
|
20250625,115900,2407221000,255500,255500,255500,255500,9
|
|
20250625,115800,2404921500,256000,255500,256000,255500,22
|
|
20250625,115700,2399299500,255500,255500,256000,255500,23
|
|
20250625,115600,2393422000,255500,256000,256000,255500,4
|
|
20250625,115500,2392399000,256000,255500,256000,255500,31
|
|
20250625,115400,2384472000,256500,256000,256500,255500,123
|
|
20250625,115300,2352985000,256500,256000,256500,256000,6
|
|
20250625,115200,2351448000,256000,256000,256000,256000,2
|
|
20250625,115100,2350936000,256000,256000,256000,256000,12
|
|
20250625,115000,2347864000,256500,256000,256500,256000,25
|
|
20250625,114900,2341463500,256000,256000,256500,256000,5
|
|
20250625,114800,2340182750,256000,256500,256500,256000,14
|
|
20250625,114700,2336594750,256500,256500,256500,256000,22
|
|
20250625,114600,2330959250,256000,256000,256000,256000,4
|
|
20250625,114500,2329935250,256000,256000,256000,256000,12
|
|
20250625,114400,2326863250,256500,256500,256500,256000,13
|
|
20250625,114300,2323531250,256000,256500,256500,256000,23
|
|
20250625,114200,2317642250,256500,256000,256500,256000,9
|
|
20250625,114100,2315336750,256000,256000,256500,256000,8
|
|
20250625,114000,2313287750,256500,256500,256500,256000,8
|
|
20250625,113900,2311236250,256500,257000,257000,256000,16
|
|
20250625,113800,2307132250,256500,256250,256500,256250,75
|
|
20250625,113700,2287897250,256000,256000,256500,256000,36
|
|
20250625,113600,2278673250,256000,256500,256500,256000,23
|
|
20250625,113500,2272783250,256500,257000,257000,256000,11
|
|
20250625,113400,2269962250,256500,256000,256500,256000,10
|
|
20250625,113300,2267400250,256000,256000,257000,256000,32
|
|
20250625,113200,2259201750,256000,256500,256500,256000,4
|
|
20250625,113100,2258176750,256500,256000,257000,256000,15
|
|
20250625,113000,2254333750,256500,256000,257000,256000,19
|
|
20250625,112900,2249461000,256000,256000,256000,256000,26
|
|
20250625,112800,2242805000,256000,256500,256500,256000,11
|
|
20250625,112700,2239985000,256500,257000,257000,256500,9
|
|
20250625,112600,2237676000,257000,256500,257000,256500,21
|
|
20250625,112500,2232289000,256500,256500,256500,256500,3
|
|
20250625,112400,2231519500,256500,256500,257000,256000,17
|
|
20250625,112300,2227160500,256500,257000,257000,256500,24
|
|
20250625,112200,2221004000,256500,257000,257000,256500,22
|
|
20250625,112100,2215360500,256500,257000,257000,256500,2
|
|
20250625,112000,2214847000,257000,256500,257000,256500,9
|
|
20250625,111900,2212538000,256500,256500,257000,256500,30
|
|
20250625,111800,2204842500,257000,257500,257500,256500,13
|
|
20250625,111700,2201502500,256500,257000,257000,256000,8
|
|
20250625,111600,2199449500,256000,256000,257000,256000,78
|
|
20250625,111500,2179417000,256500,256500,257000,256000,306
|
|
20250625,111400,2101058000,257500,256500,257500,256500,5
|
|
20250625,111300,2099774500,256500,257500,257500,256500,7
|
|
20250625,111200,2097976000,256500,256500,257500,256500,43
|
|
20250625,111100,2086945500,256500,257000,257500,256500,18
|
|
20250625,111000,2082317000,257000,257000,257000,257000,13
|
|
20250625,110900,2078976000,257000,257000,257000,256500,7
|
|
20250625,110800,2077179000,256500,256500,256500,256500,21
|
|
20250625,110700,2071792500,256500,257000,257000,256500,4
|
|
20250625,110600,2070766000,256500,256500,256500,256500,1
|
|
20250625,110500,2070509500,257500,257500,257500,256500,23
|
|
20250625,110400,2064607000,256500,256500,257500,256000,7
|
|
20250625,110300,2062811000,257000,256500,257500,256000,29
|
|
20250625,110200,2055375000,256000,256000,256500,256000,19
|
|
20250625,110100,2050505500,256500,256500,258000,256500,24
|
|
20250625,110000,2044346500,258000,257000,258000,256500,55
|
|
20250625,105900,2030234000,258000,257000,258000,256500,7
|
|
20250625,105800,2028434500,257000,258000,258000,257000,21
|
|
20250625,105700,2023035500,257000,256500,257000,256500,2
|
|
20250625,105600,2022522000,256500,256500,256500,256500,21
|
|
20250625,105500,2017135500,258000,257500,258000,256500,15
|
|
20250625,105400,2013272500,257000,256500,257500,256500,24
|
|
20250625,105300,2007111500,256500,256500,256500,256500,6
|
|
20250625,105200,2005572500,257000,258000,258000,256500,6
|
|
20250625,105100,2004029500,258000,257000,258000,256500,35
|
|
20250625,105000,1995044000,257000,257500,257500,257000,43
|
|
20250625,104900,1983991500,257000,257000,257000,257000,15
|
|
20250625,104800,1980136500,257500,257000,257500,257000,14
|
|
20250625,104700,1976534500,257500,257000,258000,257000,58
|
|
20250625,104600,1961599500,257000,257000,257500,257000,31
|
|
20250625,104500,1953632000,257000,257000,257000,257000,4
|
|
20250625,104400,1952604000,257000,257000,257000,257000,28
|
|
20250625,104300,1945408000,257000,257000,257500,257000,4
|
|
20250625,104200,1944379000,257500,258000,258000,257000,4
|
|
20250625,104100,1943349000,258000,258000,258000,258000,4
|
|
20250625,104000,1942317000,257000,257000,257000,257000,25
|
|
20250625,103900,1935892000,257000,258500,258500,257000,2
|
|
20250625,103800,1935376500,257000,257500,257500,257000,68
|
|
20250625,103700,1917876000,257500,257000,257500,257000,35
|
|
20250625,103600,1908872000,257500,257000,257500,257000,3
|
|
20250625,103500,1908100500,257500,257500,257500,257500,0
|
|
20250625,103400,1908100500,257500,257000,257500,257000,12
|
|
20250625,103300,1905013000,257500,257500,257500,257500,6
|
|
20250625,103200,1903468000,257500,257500,257500,257500,4
|
|
20250625,103100,1902438000,257500,257500,258000,257500,27
|
|
20250625,103000,1895482000,257500,258000,258000,257500,288
|
|
20250625,102900,1821199500,258000,258000,258000,258000,5
|
|
20250625,102800,1819909500,259000,259000,259000,259000,10
|
|
20250625,102700,1817319500,258000,259000,259000,258000,3
|
|
20250625,102600,1816543500,259000,258500,259000,258000,70
|
|
20250625,102500,1798462000,258500,258500,258500,258500,36
|
|
20250625,102400,1789156000,259000,258500,259000,258500,35
|
|
20250625,102300,1780108000,259000,259000,259500,258500,114
|
|
20250625,102200,1750606000,259000,259500,259500,259000,10
|
|
20250625,102100,1748015000,259500,259500,259500,259000,76
|
|
20250625,102000,1728306000,259500,260000,260000,259500,98
|
|
20250625,101900,1702848000,260000,261000,261000,260000,20
|
|
20250625,101800,1697647000,261000,260500,261000,260500,71
|
|
20250625,101700,1679126000,260000,260500,261000,260000,44
|
|
20250625,101600,1667654000,259500,259500,259500,259500,17
|
|
20250625,101500,1663242500,260500,260500,260500,260000,132
|
|
20250625,101400,1628906000,259500,259500,260500,259500,126
|
|
20250625,101300,1596139000,258500,258500,258500,258500,5
|
|
20250625,101200,1594846500,259000,259000,259000,258500,45
|
|
20250625,101100,1583203000,258000,258000,258000,258000,5
|
|
20250625,101000,1581913000,258000,258000,258000,258000,6
|
|
20250625,100900,1580365000,258000,258000,258000,258000,18
|
|
20250625,100800,1575721000,258500,258500,258500,258500,5
|
|
20250625,100700,1574428500,258500,258000,258500,258000,702
|
|
20250625,100600,1393290500,257500,257500,257500,257500,0
|
|
20250625,100500,1393290500,257500,257500,257500,257500,18
|
|
20250625,100400,1388655500,257500,257500,257500,257500,6
|
|
20250625,100300,1387110500,257500,257500,257500,257500,91
|
|
20250625,100200,1363678000,257500,257500,257500,257500,18
|
|
20250625,100100,1359043000,257500,257500,257500,257500,0
|
|
20250625,100000,1359043000,257500,257500,258000,257500,4
|
|
20250625,095900,1358012000,258000,258000,258000,258000,3
|
|
20250625,095800,1357238000,257000,258000,258000,257000,126
|
|
20250625,095700,1324813000,258000,258000,258000,258000,8
|
|
20250625,095600,1322749000,258500,258250,258750,258250,38
|
|
20250625,095500,1312923250,258000,258000,258000,257500,18
|
|
20250625,095400,1308282250,258000,258000,258000,258000,12
|
|
20250625,095300,1305186250,258000,258000,258000,257500,17
|
|
20250625,095200,1300803500,258000,257000,258000,257000,14
|
|
20250625,095100,1297198000,257000,257500,257500,257000,21
|
|
20250625,095000,1291800000,257000,257000,257000,256500,8
|
|
20250625,094900,1289745500,257000,256000,257000,256000,28
|
|
20250625,094800,1282566000,257000,256000,257000,256000,38
|
|
20250625,094700,1272825500,256000,257000,257000,256000,14
|
|
20250625,094600,1269237500,257000,256500,257000,256000,66
|
|
20250625,094500,1252310500,257000,257500,257500,257000,50
|
|
20250625,094400,1239457000,258000,258000,258000,257500,19
|
|
20250625,094300,1234563500,257500,258000,258000,257500,16
|
|
20250625,094200,1230443000,258000,258500,258500,258000,7
|
|
20250625,094100,1228635500,258000,257500,258500,257500,23
|
|
20250625,094000,1222710000,258500,258500,258500,257500,63
|
|
20250625,093900,1206444500,258000,258500,258500,258000,27
|
|
20250625,093800,1199472250,259000,258500,259000,258500,5
|
|
20250625,093700,1198178750,258500,257500,258500,257500,36
|
|
20250625,093600,1188905250,257500,258000,258000,257500,6
|
|
20250625,093500,1187357750,258000,258500,258500,258000,26
|
|
20250625,093400,1180648250,258000,257500,258000,257500,11
|
|
20250625,093300,1177813750,258000,258000,258500,258000,38
|
|
20250625,093200,1168008750,259000,259000,259000,259000,6
|
|
20250625,093100,1166454750,259000,258000,259000,258000,71
|
|
20250625,093000,1148134250,258500,259000,259000,258500,31
|
|
20250625,092900,1140119750,259000,259000,259000,259000,18
|
|
20250625,092800,1135457750,260500,259500,260500,259500,4
|
|
20250625,092700,1134418250,259000,260000,260000,258500,93
|
|
20250625,092600,1110317250,260000,261500,261500,260000,129
|
|
20250625,092500,1076718250,261500,261500,261500,261000,79
|
|
20250625,092400,1056072250,261500,261000,261500,261000,66
|
|
20250625,092300,1038819250,260500,260500,260500,260500,214
|
|
20250625,092200,983072250,261000,260500,262000,260500,476
|
|
20250625,092100,858508750,260000,260500,261000,260000,49
|
|
20250625,092000,845755250,261000,262000,262500,261000,34
|
|
20250625,091900,836874250,261000,261500,262500,261000,163
|
|
20250625,091800,794225750,261000,260500,261000,260250,78
|
|
20250625,091700,773875500,261000,258000,261000,258000,173
|
|
20250625,091600,728986500,257500,258500,259000,257500,63
|
|
20250625,091500,712709500,258500,257000,258500,256500,1699
|
|
20250625,091400,276709000,257500,256500,257500,256500,49
|
|
20250625,091300,264117500,257000,257000,257000,256500,31
|
|
20250625,091200,256151000,257000,258000,258000,257000,20
|
|
20250625,091100,250998000,258000,258500,258500,257500,37
|
|
20250625,091000,241467500,257500,258000,258000,257500,27
|
|
20250625,090900,234509500,258000,258000,258000,258000,23
|
|
20250625,090800,228575500,258500,258000,258500,257500,99
|
|
20250625,090700,203042500,258000,258500,258500,258000,25
|
|
20250625,090600,196585500,258500,257000,259000,257000,261
|
|
20250625,090500,129096000,256500,257000,257000,256500,44
|
|
20250625,090400,117807500,257000,257000,257000,257000,24
|
|
20250625,090300,111639500,257500,257500,258000,257000,27
|
|
20250625,090200,104685500,257500,257000,257500,257000,29
|
|
20250625,090100,97219500,257500,258000,258000,257000,114
|
|
20250625,090000,67888000,257000,258500,259500,256500,263
|