732 lines
35 KiB
CSV
732 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,210900,475089095,3650,3650,3650,3650,2225
|
|
20250625,210800,475089095,3650,3650,3650,3650,0
|
|
20250625,210700,475089095,3650,3650,3650,3650,0
|
|
20250625,210600,475089095,3650,3650,3650,3650,0
|
|
20250625,210500,475089095,3650,3650,3650,3650,0
|
|
20250625,210400,475089095,3650,3650,3650,3650,0
|
|
20250625,210300,475089095,3650,3650,3650,3650,0
|
|
20250625,210200,475089095,3650,3650,3650,3650,0
|
|
20250625,210100,475089095,3650,3650,3650,3650,0
|
|
20250625,210000,475089095,3650,3650,3650,3650,0
|
|
20250625,205900,475089095,3650,3650,3650,3650,0
|
|
20250625,205800,475089095,3650,3650,3650,3650,0
|
|
20250625,205700,475089095,3650,3650,3650,3650,0
|
|
20250625,205600,475089095,3650,3650,3650,3650,0
|
|
20250625,205500,475089095,3650,3650,3650,3650,0
|
|
20250625,205400,475089095,3650,3650,3650,3650,0
|
|
20250625,205300,475089095,3650,3650,3650,3650,0
|
|
20250625,205200,475089095,3650,3650,3650,3650,0
|
|
20250625,205100,475089095,3650,3650,3650,3650,0
|
|
20250625,205000,475089095,3650,3650,3650,3650,0
|
|
20250625,204900,475089095,3650,3650,3650,3650,0
|
|
20250625,204800,475089095,3650,3650,3650,3650,0
|
|
20250625,204700,475089095,3650,3650,3650,3650,0
|
|
20250625,204600,475089095,3650,3650,3650,3650,0
|
|
20250625,204500,475089095,3650,3650,3650,3650,0
|
|
20250625,204400,475089095,3650,3650,3650,3650,0
|
|
20250625,204300,475089095,3650,3650,3650,3650,0
|
|
20250625,204200,475089095,3650,3650,3650,3650,0
|
|
20250625,204100,475089095,3650,3650,3650,3650,0
|
|
20250625,204000,475089095,3650,3650,3650,3650,0
|
|
20250625,203900,475089095,3650,3650,3650,3650,2225
|
|
20250625,203800,475089095,3650,3650,3650,3650,0
|
|
20250625,203700,475089095,3650,3650,3650,3650,0
|
|
20250625,203600,475089095,3650,3650,3650,3650,0
|
|
20250625,203500,475089095,3650,3650,3650,3650,0
|
|
20250625,203400,475089095,3650,3650,3650,3650,0
|
|
20250625,203300,475089095,3650,3650,3650,3650,0
|
|
20250625,203200,475089095,3650,3650,3650,3650,0
|
|
20250625,203100,475089095,3650,3650,3650,3650,0
|
|
20250625,203000,475089095,3650,3650,3650,3650,0
|
|
20250625,202900,475089095,3650,3650,3650,3650,0
|
|
20250625,202800,475089095,3650,3650,3650,3650,0
|
|
20250625,202700,475089095,3650,3650,3650,3650,0
|
|
20250625,202600,475089095,3650,3650,3650,3650,0
|
|
20250625,202500,475089095,3650,3650,3650,3650,0
|
|
20250625,202400,475089095,3650,3650,3650,3650,0
|
|
20250625,202300,475089095,3650,3650,3650,3650,0
|
|
20250625,202200,475089095,3650,3650,3650,3650,0
|
|
20250625,202100,475089095,3650,3650,3650,3650,0
|
|
20250625,202000,475089095,3650,3650,3650,3650,0
|
|
20250625,201900,475089095,3650,3650,3650,3650,0
|
|
20250625,201800,475089095,3650,3650,3650,3650,0
|
|
20250625,201700,475089095,3650,3650,3650,3650,0
|
|
20250625,201600,475089095,3650,3650,3650,3650,0
|
|
20250625,201500,475089095,3650,3650,3650,3650,0
|
|
20250625,201400,475089095,3650,3650,3650,3650,0
|
|
20250625,201300,475089095,3650,3650,3650,3650,0
|
|
20250625,201200,475089095,3650,3650,3650,3650,0
|
|
20250625,201100,475089095,3650,3650,3650,3650,0
|
|
20250625,201000,475089095,3650,3650,3650,3650,0
|
|
20250625,200900,475089095,3650,3650,3650,3650,2225
|
|
20250625,200800,475089095,3650,3650,3650,3650,0
|
|
20250625,200700,475089095,3650,3650,3650,3650,0
|
|
20250625,200600,475089095,3650,3650,3650,3650,0
|
|
20250625,200500,475089095,3650,3650,3650,3650,0
|
|
20250625,200400,475089095,3650,3650,3650,3650,0
|
|
20250625,200300,475089095,3650,3650,3650,3650,0
|
|
20250625,200200,475089095,3650,3650,3650,3650,0
|
|
20250625,200100,475089095,3650,3650,3650,3650,0
|
|
20250625,200000,475089095,3650,3650,3650,3650,0
|
|
20250625,195900,475089095,3650,3650,3650,3650,0
|
|
20250625,195800,475089095,3650,3650,3650,3650,0
|
|
20250625,195700,475089095,3650,3650,3650,3650,0
|
|
20250625,195600,475089095,3650,3650,3650,3650,0
|
|
20250625,195500,475089095,3650,3650,3650,3650,0
|
|
20250625,195400,475089095,3650,3650,3650,3650,0
|
|
20250625,195300,475089095,3650,3650,3650,3650,0
|
|
20250625,195200,475089095,3650,3650,3650,3650,0
|
|
20250625,195100,475089095,3650,3650,3650,3650,0
|
|
20250625,195000,475089095,3650,3650,3650,3650,0
|
|
20250625,194900,475089095,3650,3650,3650,3650,0
|
|
20250625,194800,475089095,3650,3650,3650,3650,0
|
|
20250625,194700,475089095,3650,3650,3650,3650,0
|
|
20250625,194600,475089095,3650,3650,3650,3650,0
|
|
20250625,194500,475089095,3650,3650,3650,3650,0
|
|
20250625,194400,475089095,3650,3650,3650,3650,0
|
|
20250625,194300,475089095,3650,3650,3650,3650,0
|
|
20250625,194200,475089095,3650,3650,3650,3650,0
|
|
20250625,194100,475089095,3650,3650,3650,3650,0
|
|
20250625,194000,475089095,3650,3650,3650,3650,0
|
|
20250625,193900,475089095,3650,3650,3650,3650,2225
|
|
20250625,193800,475089095,3650,3650,3650,3650,0
|
|
20250625,193700,475089095,3650,3650,3650,3650,0
|
|
20250625,193600,475089095,3650,3650,3650,3650,0
|
|
20250625,193500,475089095,3650,3650,3650,3650,0
|
|
20250625,193400,475089095,3650,3650,3650,3650,0
|
|
20250625,193300,475089095,3650,3650,3650,3650,0
|
|
20250625,193200,475089095,3650,3650,3650,3650,0
|
|
20250625,193100,475089095,3650,3650,3650,3650,0
|
|
20250625,193000,475089095,3650,3650,3650,3650,0
|
|
20250625,192900,475089095,3650,3650,3650,3650,0
|
|
20250625,192800,475089095,3650,3650,3650,3650,0
|
|
20250625,192700,475089095,3650,3650,3650,3650,0
|
|
20250625,192600,475089095,3650,3650,3650,3650,0
|
|
20250625,192500,475089095,3650,3650,3650,3650,0
|
|
20250625,192400,475089095,3650,3650,3650,3650,0
|
|
20250625,192300,475089095,3650,3650,3650,3650,0
|
|
20250625,192200,475089095,3650,3650,3650,3650,0
|
|
20250625,192100,475089095,3650,3650,3650,3650,0
|
|
20250625,192000,475089095,3650,3650,3650,3650,0
|
|
20250625,191900,475089095,3650,3650,3650,3650,0
|
|
20250625,191800,475089095,3650,3650,3650,3650,0
|
|
20250625,191700,475089095,3650,3650,3650,3650,0
|
|
20250625,191600,475089095,3650,3650,3650,3650,0
|
|
20250625,191500,475089095,3650,3650,3650,3650,0
|
|
20250625,191400,475089095,3650,3650,3650,3650,0
|
|
20250625,191300,475089095,3650,3650,3650,3650,0
|
|
20250625,191200,475089095,3650,3650,3650,3650,0
|
|
20250625,191100,475089095,3650,3650,3650,3650,0
|
|
20250625,191000,475089095,3650,3650,3650,3650,0
|
|
20250625,190900,475089095,3650,3650,3650,3650,2225
|
|
20250625,190800,475089095,3650,3650,3650,3650,0
|
|
20250625,190700,475089095,3650,3650,3650,3650,0
|
|
20250625,190600,475089095,3650,3650,3650,3650,0
|
|
20250625,190500,475089095,3650,3650,3650,3650,0
|
|
20250625,190400,475089095,3650,3650,3650,3650,0
|
|
20250625,190300,475089095,3650,3650,3650,3650,0
|
|
20250625,190200,475089095,3650,3650,3650,3650,0
|
|
20250625,190100,475089095,3650,3650,3650,3650,0
|
|
20250625,190000,475089095,3650,3650,3650,3650,0
|
|
20250625,185900,475089095,3650,3650,3650,3650,0
|
|
20250625,185800,475089095,3650,3650,3650,3650,0
|
|
20250625,185700,475089095,3650,3650,3650,3650,0
|
|
20250625,185600,475089095,3650,3650,3650,3650,0
|
|
20250625,185500,475089095,3650,3650,3650,3650,0
|
|
20250625,185400,475089095,3650,3650,3650,3650,0
|
|
20250625,185300,475089095,3650,3650,3650,3650,0
|
|
20250625,185200,475089095,3650,3650,3650,3650,0
|
|
20250625,185100,475089095,3650,3650,3650,3650,0
|
|
20250625,185000,475089095,3650,3650,3650,3650,0
|
|
20250625,184900,475089095,3650,3650,3650,3650,0
|
|
20250625,184800,475089095,3650,3650,3650,3650,0
|
|
20250625,184700,475089095,3650,3650,3650,3650,0
|
|
20250625,184600,475089095,3650,3650,3650,3650,0
|
|
20250625,184500,475089095,3650,3650,3650,3650,0
|
|
20250625,184400,475089095,3650,3650,3650,3650,0
|
|
20250625,184300,475089095,3650,3650,3650,3650,0
|
|
20250625,184200,475089095,3650,3650,3650,3650,0
|
|
20250625,184100,475089095,3650,3650,3650,3650,0
|
|
20250625,184000,475089095,3650,3650,3650,3650,0
|
|
20250625,183900,475089095,3650,3650,3650,3650,2225
|
|
20250625,183800,475089095,3650,3650,3650,3650,0
|
|
20250625,183700,475089095,3650,3650,3650,3650,0
|
|
20250625,183600,475089095,3650,3650,3650,3650,0
|
|
20250625,183500,475089095,3650,3650,3650,3650,0
|
|
20250625,183400,475089095,3650,3650,3650,3650,0
|
|
20250625,183300,475089095,3650,3650,3650,3650,0
|
|
20250625,183200,475089095,3650,3650,3650,3650,0
|
|
20250625,183100,475089095,3650,3650,3650,3650,0
|
|
20250625,183000,475089095,3650,3650,3650,3650,0
|
|
20250625,182900,475089095,3650,3650,3650,3650,0
|
|
20250625,182800,475089095,3650,3650,3650,3650,0
|
|
20250625,182700,475089095,3650,3650,3650,3650,0
|
|
20250625,182600,475089095,3650,3650,3650,3650,0
|
|
20250625,182500,475089095,3650,3650,3650,3650,0
|
|
20250625,182400,475089095,3650,3650,3650,3650,0
|
|
20250625,182300,475089095,3650,3650,3650,3650,0
|
|
20250625,182200,475089095,3650,3650,3650,3650,0
|
|
20250625,182100,475089095,3650,3650,3650,3650,0
|
|
20250625,182000,475089095,3650,3650,3650,3650,0
|
|
20250625,181900,475089095,3650,3650,3650,3650,0
|
|
20250625,181800,475089095,3650,3650,3650,3650,0
|
|
20250625,181700,475089095,3650,3650,3650,3650,0
|
|
20250625,181600,475089095,3650,3650,3650,3650,0
|
|
20250625,181500,475089095,3650,3650,3650,3650,0
|
|
20250625,181400,475089095,3650,3650,3650,3650,0
|
|
20250625,181300,475089095,3650,3650,3650,3650,0
|
|
20250625,181200,475089095,3650,3650,3650,3650,0
|
|
20250625,181100,475089095,3650,3650,3650,3650,0
|
|
20250625,181000,475089095,3650,3650,3650,3650,0
|
|
20250625,180900,475089095,3650,3650,3650,3650,2225
|
|
20250625,180800,475089095,3650,3650,3650,3650,0
|
|
20250625,180700,475089095,3650,3650,3650,3650,0
|
|
20250625,180600,475089095,3650,3650,3650,3650,0
|
|
20250625,180500,475089095,3650,3650,3650,3650,0
|
|
20250625,180400,475089095,3650,3650,3650,3650,0
|
|
20250625,180300,475089095,3650,3650,3650,3650,0
|
|
20250625,180200,475089095,3650,3650,3650,3650,0
|
|
20250625,180100,475089095,3650,3650,3650,3650,0
|
|
20250625,180000,475089095,3650,3650,3650,3650,0
|
|
20250625,175900,475089095,3650,3650,3650,3650,0
|
|
20250625,175800,475089095,3650,3650,3650,3650,0
|
|
20250625,175700,475089095,3650,3650,3650,3650,0
|
|
20250625,175600,475089095,3650,3650,3650,3650,0
|
|
20250625,175500,475089095,3650,3650,3650,3650,0
|
|
20250625,175400,475089095,3650,3650,3650,3650,0
|
|
20250625,175300,475089095,3650,3650,3650,3650,0
|
|
20250625,175200,475089095,3650,3650,3650,3650,0
|
|
20250625,175100,475089095,3650,3650,3650,3650,0
|
|
20250625,175000,475089095,3650,3650,3650,3650,0
|
|
20250625,174900,475089095,3650,3650,3650,3650,0
|
|
20250625,174800,475089095,3650,3650,3650,3650,0
|
|
20250625,174700,475089095,3650,3650,3650,3650,0
|
|
20250625,174600,475089095,3650,3650,3650,3650,0
|
|
20250625,174500,475089095,3650,3650,3650,3650,0
|
|
20250625,174400,475089095,3650,3650,3650,3650,0
|
|
20250625,174300,475089095,3650,3650,3650,3650,0
|
|
20250625,174200,475089095,3650,3650,3650,3650,0
|
|
20250625,174100,475089095,3650,3650,3650,3650,0
|
|
20250625,174000,475089095,3650,3650,3650,3650,0
|
|
20250625,173900,475089095,3650,3650,3650,3650,2225
|
|
20250625,173800,475089095,3650,3650,3650,3650,0
|
|
20250625,173700,475089095,3650,3650,3650,3650,0
|
|
20250625,173600,475089095,3650,3650,3650,3650,0
|
|
20250625,173500,475089095,3650,3650,3650,3650,0
|
|
20250625,173400,475089095,3650,3650,3650,3650,0
|
|
20250625,173300,475089095,3650,3650,3650,3650,0
|
|
20250625,173200,475089095,3650,3650,3650,3650,0
|
|
20250625,173100,475089095,3650,3650,3650,3650,0
|
|
20250625,173000,475089095,3650,3650,3650,3650,0
|
|
20250625,172900,475089095,3650,3650,3650,3650,0
|
|
20250625,172800,475089095,3650,3650,3650,3650,0
|
|
20250625,172700,475089095,3650,3650,3650,3650,0
|
|
20250625,172600,475089095,3650,3650,3650,3650,0
|
|
20250625,172500,475089095,3650,3650,3650,3650,0
|
|
20250625,172400,475089095,3650,3650,3650,3650,0
|
|
20250625,172300,475089095,3650,3650,3650,3650,0
|
|
20250625,172200,475089095,3650,3650,3650,3650,0
|
|
20250625,172100,475089095,3650,3650,3650,3650,0
|
|
20250625,172000,475089095,3650,3650,3650,3650,0
|
|
20250625,171900,475089095,3650,3650,3650,3650,0
|
|
20250625,171800,475089095,3650,3650,3650,3650,0
|
|
20250625,171700,475089095,3650,3650,3650,3650,0
|
|
20250625,171600,475089095,3650,3650,3650,3650,0
|
|
20250625,171500,475089095,3650,3650,3650,3650,0
|
|
20250625,171400,475089095,3650,3650,3650,3650,0
|
|
20250625,171300,475089095,3650,3650,3650,3650,0
|
|
20250625,171200,475089095,3650,3650,3650,3650,0
|
|
20250625,171100,475089095,3650,3650,3650,3650,0
|
|
20250625,171000,475089095,3650,3650,3650,3650,0
|
|
20250625,170900,475089095,3650,3650,3650,3650,2225
|
|
20250625,170800,475089095,3650,3650,3650,3650,0
|
|
20250625,170700,475089095,3650,3650,3650,3650,0
|
|
20250625,170600,475089095,3650,3650,3650,3650,0
|
|
20250625,170500,475089095,3650,3650,3650,3650,0
|
|
20250625,170400,475089095,3650,3650,3650,3650,0
|
|
20250625,170300,475089095,3650,3650,3650,3650,0
|
|
20250625,170200,475089095,3650,3650,3650,3650,0
|
|
20250625,170100,475089095,3650,3650,3650,3650,0
|
|
20250625,170000,475089095,3650,3650,3650,3650,0
|
|
20250625,165900,475089095,3650,3650,3650,3650,0
|
|
20250625,165800,475089095,3650,3650,3650,3650,0
|
|
20250625,165700,475089095,3650,3650,3650,3650,0
|
|
20250625,165600,475089095,3650,3650,3650,3650,0
|
|
20250625,165500,475089095,3650,3650,3650,3650,0
|
|
20250625,165400,475089095,3650,3650,3650,3650,0
|
|
20250625,165300,475089095,3650,3650,3650,3650,0
|
|
20250625,165200,475089095,3650,3650,3650,3650,0
|
|
20250625,165100,475089095,3650,3650,3650,3650,0
|
|
20250625,165000,475089095,3650,3650,3650,3650,0
|
|
20250625,164900,475089095,3650,3650,3650,3650,0
|
|
20250625,164800,475089095,3650,3650,3650,3650,0
|
|
20250625,164700,475089095,3650,3650,3650,3650,0
|
|
20250625,164600,475089095,3650,3650,3650,3650,0
|
|
20250625,164500,475089095,3650,3650,3650,3650,0
|
|
20250625,164400,475089095,3650,3650,3650,3650,0
|
|
20250625,164300,475089095,3650,3650,3650,3650,0
|
|
20250625,164200,475089095,3650,3650,3650,3650,0
|
|
20250625,164100,475089095,3650,3650,3650,3650,0
|
|
20250625,164000,475089095,3650,3650,3650,3650,0
|
|
20250625,163900,475089095,3650,3650,3650,3650,2225
|
|
20250625,163800,475089095,3650,3650,3650,3650,0
|
|
20250625,163700,475089095,3650,3650,3650,3650,0
|
|
20250625,163600,475089095,3650,3650,3650,3650,0
|
|
20250625,163500,475089095,3650,3650,3650,3650,0
|
|
20250625,163400,475089095,3650,3650,3650,3650,0
|
|
20250625,163300,475089095,3650,3650,3650,3650,0
|
|
20250625,163200,475089095,3650,3650,3650,3650,0
|
|
20250625,163100,475089095,3650,3650,3650,3650,0
|
|
20250625,163000,475089095,3650,3650,3650,3650,0
|
|
20250625,162900,475089095,3650,3650,3650,3650,0
|
|
20250625,162800,475089095,3650,3650,3650,3650,0
|
|
20250625,162700,475089095,3650,3650,3650,3650,0
|
|
20250625,162600,475089095,3650,3650,3650,3650,0
|
|
20250625,162500,475089095,3650,3650,3650,3650,0
|
|
20250625,162400,475089095,3650,3650,3650,3650,0
|
|
20250625,162300,475089095,3650,3650,3650,3650,0
|
|
20250625,162200,475089095,3650,3650,3650,3650,0
|
|
20250625,162100,475089095,3650,3650,3650,3650,0
|
|
20250625,162000,475089095,3650,3650,3650,3650,0
|
|
20250625,161900,475089095,3650,3650,3650,3650,0
|
|
20250625,161800,475089095,3650,3650,3650,3650,0
|
|
20250625,161700,475089095,3650,3650,3650,3650,0
|
|
20250625,161600,475089095,3650,3650,3650,3650,0
|
|
20250625,161500,475089095,3650,3650,3650,3650,0
|
|
20250625,161400,475089095,3650,3650,3650,3650,0
|
|
20250625,161300,475089095,3650,3650,3650,3650,0
|
|
20250625,161200,475089095,3650,3650,3650,3650,0
|
|
20250625,161100,475089095,3650,3650,3650,3650,0
|
|
20250625,161000,475089095,3650,3650,3650,3650,0
|
|
20250625,160900,475089095,3650,3650,3650,3650,2225
|
|
20250625,160800,475089095,3650,3650,3650,3650,0
|
|
20250625,160700,475089095,3650,3650,3650,3650,0
|
|
20250625,160600,475089095,3650,3650,3650,3650,0
|
|
20250625,160500,475089095,3650,3650,3650,3650,0
|
|
20250625,160400,475089095,3650,3650,3650,3650,0
|
|
20250625,160300,475089095,3650,3650,3650,3650,0
|
|
20250625,160200,475089095,3650,3650,3650,3650,0
|
|
20250625,160100,475089095,3650,3650,3650,3650,0
|
|
20250625,160000,475089095,3650,3650,3650,3650,0
|
|
20250625,155900,475089095,3650,3650,3650,3650,0
|
|
20250625,155800,475089095,3650,3650,3650,3650,0
|
|
20250625,155700,475089095,3650,3650,3650,3650,0
|
|
20250625,155600,475089095,3650,3650,3650,3650,0
|
|
20250625,155500,475089095,3650,3650,3650,3650,0
|
|
20250625,155400,475089095,3650,3650,3650,3650,0
|
|
20250625,155300,475089095,3650,3650,3650,3650,0
|
|
20250625,155200,475089095,3650,3650,3650,3650,0
|
|
20250625,155100,475089095,3650,3650,3650,3650,0
|
|
20250625,155000,475089095,3650,3650,3650,3650,0
|
|
20250625,154900,475089095,3650,3650,3650,3650,0
|
|
20250625,154800,475089095,3650,3650,3650,3650,0
|
|
20250625,154700,475089095,3650,3650,3650,3650,0
|
|
20250625,154600,475089095,3650,3650,3650,3650,0
|
|
20250625,154500,475089095,3650,3650,3650,3650,0
|
|
20250625,154400,475089095,3650,3650,3650,3650,0
|
|
20250625,154300,475089095,3650,3650,3650,3650,0
|
|
20250625,154200,475089095,3650,3650,3650,3650,0
|
|
20250625,154100,475089095,3650,3650,3650,3650,0
|
|
20250625,154000,475089095,3650,3650,3650,3650,0
|
|
20250625,153900,475089095,3650,3650,3650,3650,2225
|
|
20250625,153800,475089095,3650,3650,3650,3650,0
|
|
20250625,153700,475089095,3650,3650,3650,3650,0
|
|
20250625,153600,475089095,3650,3650,3650,3650,0
|
|
20250625,153500,475089095,3650,3650,3650,3650,0
|
|
20250625,153400,475089095,3650,3650,3650,3650,0
|
|
20250625,153300,475089095,3650,3650,3650,3650,0
|
|
20250625,153200,475089095,3650,3650,3650,3650,0
|
|
20250625,153100,475089095,3650,3650,3650,3650,0
|
|
20250625,153000,475089095,3650,3650,3650,3650,2225
|
|
20250625,152900,466967845,3660,3660,3660,3660,0
|
|
20250625,152800,466967845,3660,3660,3660,3660,0
|
|
20250625,152700,466967845,3660,3660,3660,3660,0
|
|
20250625,152600,466967845,3660,3660,3660,3660,0
|
|
20250625,152500,466967845,3660,3660,3660,3660,0
|
|
20250625,152400,466967845,3660,3660,3660,3660,0
|
|
20250625,152300,466967845,3660,3660,3660,3660,0
|
|
20250625,152200,466967845,3660,3660,3660,3660,0
|
|
20250625,152100,466967845,3660,3660,3660,3660,0
|
|
20250625,152000,466967845,3660,3660,3660,3660,0
|
|
20250625,151900,466967845,3660,3660,3660,3660,661
|
|
20250625,151800,464548585,3660,3660,3660,3660,0
|
|
20250625,151700,464548585,3660,3660,3660,3660,2
|
|
20250625,151600,464541265,3655,3655,3655,3655,1708
|
|
20250625,151500,458298525,3655,3655,3655,3655,218
|
|
20250625,151400,457501735,3660,3660,3660,3660,0
|
|
20250625,151300,457501735,3660,3655,3660,3655,200
|
|
20250625,151200,456770195,3655,3655,3655,3655,0
|
|
20250625,151100,456770195,3655,3655,3655,3655,139
|
|
20250625,151000,456262150,3655,3655,3655,3655,501
|
|
20250625,150900,454430995,3655,3655,3655,3655,141
|
|
20250625,150800,453915640,3650,3650,3650,3650,60
|
|
20250625,150700,453696640,3645,3645,3645,3645,94
|
|
20250625,150600,453354010,3640,3640,3640,3640,40
|
|
20250625,150500,453208410,3640,3640,3640,3640,0
|
|
20250625,150400,453208410,3640,3640,3640,3640,0
|
|
20250625,150300,453208410,3640,3640,3640,3640,20
|
|
20250625,150200,453135610,3640,3640,3640,3640,159
|
|
20250625,150100,452556850,3635,3635,3635,3635,0
|
|
20250625,150000,452556850,3635,3640,3640,3635,1314
|
|
20250625,145900,447779490,3645,3645,3645,3645,0
|
|
20250625,145800,447779490,3645,3645,3645,3645,0
|
|
20250625,145700,447779490,3645,3645,3645,3645,0
|
|
20250625,145600,447779490,3645,3645,3645,3645,0
|
|
20250625,145500,447779490,3645,3645,3645,3645,0
|
|
20250625,145400,447779490,3645,3645,3645,3645,0
|
|
20250625,145300,447779490,3645,3645,3645,3645,0
|
|
20250625,145200,447779490,3645,3640,3645,3640,3
|
|
20250625,145100,447768565,3640,3640,3640,3640,0
|
|
20250625,145000,447768565,3640,3640,3640,3640,58
|
|
20250625,144900,447557445,3645,3645,3645,3645,0
|
|
20250625,144800,447557445,3645,3645,3645,3645,40
|
|
20250625,144700,447411645,3640,3640,3640,3640,0
|
|
20250625,144600,447411645,3640,3640,3640,3640,0
|
|
20250625,144500,447411645,3640,3645,3645,3640,19
|
|
20250625,144400,447342475,3645,3645,3645,3645,0
|
|
20250625,144300,447342475,3645,3645,3645,3645,53
|
|
20250625,144200,447149290,3640,3645,3645,3640,230
|
|
20250625,144100,446312040,3645,3645,3645,3645,0
|
|
20250625,144000,446312040,3645,3645,3645,3645,998
|
|
20250625,143900,442674330,3645,3645,3645,3645,2
|
|
20250625,143800,442667040,3655,3650,3655,3650,547
|
|
20250625,143700,440670455,3645,3645,3645,3645,0
|
|
20250625,143600,440670455,3645,3645,3645,3645,18
|
|
20250625,143500,440604845,3645,3645,3645,3645,0
|
|
20250625,143400,440604845,3645,3645,3645,3645,50
|
|
20250625,143300,440422595,3650,3650,3650,3650,235
|
|
20250625,143200,439564845,3650,3650,3650,3650,0
|
|
20250625,143100,439564845,3650,3650,3650,3650,0
|
|
20250625,143000,439564845,3650,3650,3650,3650,0
|
|
20250625,142900,439564845,3650,3650,3650,3650,1
|
|
20250625,142800,439561195,3635,3645,3645,3635,568
|
|
20250625,142700,437493385,3645,3645,3645,3645,34
|
|
20250625,142600,437369455,3645,3645,3645,3645,0
|
|
20250625,142500,437369455,3645,3645,3645,3645,422
|
|
20250625,142400,435831265,3645,3645,3645,3645,307
|
|
20250625,142300,434712250,3645,3645,3645,3645,601
|
|
20250625,142200,432521605,3645,3645,3645,3645,4
|
|
20250625,142100,432507025,3645,3645,3645,3645,0
|
|
20250625,142000,432507025,3645,3640,3645,3640,388
|
|
20250625,141900,431093265,3640,3640,3640,3640,100
|
|
20250625,141800,430729265,3640,3640,3640,3640,0
|
|
20250625,141700,430729265,3640,3640,3640,3640,0
|
|
20250625,141600,430729265,3640,3640,3640,3640,0
|
|
20250625,141500,430729265,3640,3645,3645,3640,846
|
|
20250625,141400,427648505,3645,3645,3645,3645,0
|
|
20250625,141300,427648505,3645,3645,3645,3645,92
|
|
20250625,141200,427313165,3640,3640,3640,3640,0
|
|
20250625,141100,427313165,3640,3645,3645,3640,201
|
|
20250625,141000,426581020,3645,3645,3645,3645,20
|
|
20250625,140900,426508120,3645,3645,3645,3645,65
|
|
20250625,140800,426271195,3640,3640,3640,3640,2
|
|
20250625,140700,426263915,3645,3645,3645,3645,25
|
|
20250625,140600,426172790,3640,3640,3640,3640,0
|
|
20250625,140500,426172790,3640,3640,3640,3640,19
|
|
20250625,140400,426103630,3640,3640,3640,3640,0
|
|
20250625,140300,426103630,3640,3640,3640,3640,781
|
|
20250625,140200,423260790,3640,3635,3640,3635,805
|
|
20250625,140100,420334210,3635,3630,3635,3630,53
|
|
20250625,140000,420141565,3630,3630,3630,3625,356
|
|
20250625,135900,418850675,3630,3630,3630,3630,519
|
|
20250625,135800,416966705,3625,3625,3625,3625,624
|
|
20250625,135700,414704705,3625,3630,3630,3625,1526
|
|
20250625,135600,409166080,3630,3630,3635,3630,1824
|
|
20250625,135500,402544465,3630,3630,3630,3630,0
|
|
20250625,135400,402544465,3630,3630,3630,3630,0
|
|
20250625,135300,402544465,3630,3635,3635,3630,1275
|
|
20250625,135200,397915715,3635,3635,3635,3635,225
|
|
20250625,135100,397097840,3635,3635,3635,3635,367
|
|
20250625,135000,395763795,3640,3640,3640,3640,0
|
|
20250625,134900,395763795,3640,3640,3640,3640,1398
|
|
20250625,134800,390675075,3640,3645,3645,3640,315
|
|
20250625,134700,389528405,3645,3645,3645,3645,193
|
|
20250625,134600,388824920,3650,3650,3650,3650,0
|
|
20250625,134500,388824920,3650,3650,3650,3650,0
|
|
20250625,134400,388824920,3650,3650,3650,3650,0
|
|
20250625,134300,388824920,3650,3650,3650,3650,0
|
|
20250625,134200,388824920,3650,3650,3650,3650,8
|
|
20250625,134100,388795720,3655,3655,3655,3655,0
|
|
20250625,134000,388795720,3655,3655,3655,3655,0
|
|
20250625,133900,388795720,3655,3655,3655,3655,0
|
|
20250625,133800,388795720,3655,3655,3655,3655,0
|
|
20250625,133700,388795720,3655,3655,3655,3655,73
|
|
20250625,133600,388528905,3650,3655,3655,3650,37
|
|
20250625,133500,388393775,3650,3650,3650,3650,4
|
|
20250625,133400,388379175,3645,3645,3645,3645,0
|
|
20250625,133300,388379175,3645,3645,3645,3645,0
|
|
20250625,133200,388379175,3645,3645,3645,3645,19
|
|
20250625,133100,388309920,3640,3640,3640,3640,0
|
|
20250625,133000,388309920,3640,3640,3640,3640,0
|
|
20250625,132900,388309920,3640,3640,3640,3640,0
|
|
20250625,132800,388309920,3640,3645,3645,3640,2139
|
|
20250625,132700,380523165,3645,3650,3650,3645,398
|
|
20250625,132600,379072430,3650,3655,3655,3650,417
|
|
20250625,132500,377550375,3655,3655,3655,3655,0
|
|
20250625,132400,377550375,3655,3655,3655,3655,27
|
|
20250625,132300,377451690,3655,3650,3655,3650,41
|
|
20250625,132200,377301990,3640,3640,3640,3640,0
|
|
20250625,132100,377301990,3640,3640,3640,3640,0
|
|
20250625,132000,377301990,3640,3645,3645,3640,1100
|
|
20250625,131900,373297170,3645,3645,3645,3645,590
|
|
20250625,131800,371146620,3650,3650,3650,3640,4479
|
|
20250625,131700,354832020,3650,3650,3650,3650,100
|
|
20250625,131600,354467020,3645,3645,3645,3645,1867
|
|
20250625,131500,347661805,3645,3645,3645,3645,41
|
|
20250625,131400,347512360,3645,3645,3645,3645,5
|
|
20250625,131300,347494135,3645,3645,3645,3645,16
|
|
20250625,131200,347435815,3645,3645,3645,3645,640
|
|
20250625,131100,345103015,3640,3640,3640,3640,0
|
|
20250625,131000,345103015,3640,3640,3640,3640,162
|
|
20250625,130900,344513335,3640,3655,3655,3640,5194
|
|
20250625,130800,325571835,3655,3655,3655,3655,0
|
|
20250625,130700,325571835,3655,3655,3655,3655,2163
|
|
20250625,130600,317666070,3660,3660,3660,3660,0
|
|
20250625,130500,317666070,3660,3660,3660,3660,2341
|
|
20250625,130400,309098010,3665,3665,3665,3665,2174
|
|
20250625,130300,301130300,3670,3670,3670,3670,400
|
|
20250625,130200,299662300,3670,3670,3670,3670,103
|
|
20250625,130100,299284290,3670,3665,3670,3665,126
|
|
20250625,130000,298822495,3670,3670,3670,3670,697
|
|
20250625,125900,296264505,3670,3670,3670,3670,0
|
|
20250625,125800,296264505,3670,3670,3670,3670,122
|
|
20250625,125700,295816765,3670,3670,3670,3670,0
|
|
20250625,125600,295816765,3670,3670,3670,3670,374
|
|
20250625,125500,294444185,3675,3675,3675,3675,0
|
|
20250625,125400,294444185,3675,3675,3675,3675,0
|
|
20250625,125300,294444185,3675,3675,3675,3675,0
|
|
20250625,125200,294444185,3675,3675,3675,3675,0
|
|
20250625,125100,294444185,3675,3675,3675,3675,18
|
|
20250625,125000,294378035,3675,3675,3675,3675,0
|
|
20250625,124900,294378035,3675,3675,3675,3675,20
|
|
20250625,124800,294304535,3675,3675,3675,3675,60
|
|
20250625,124700,294084035,3675,3675,3675,3675,63
|
|
20250625,124600,293852510,3675,3675,3675,3675,0
|
|
20250625,124500,293852510,3675,3675,3675,3675,0
|
|
20250625,124400,293852510,3675,3675,3675,3675,149
|
|
20250625,124300,293304935,3675,3675,3675,3675,0
|
|
20250625,124200,293304935,3675,3675,3675,3675,50
|
|
20250625,124100,293121185,3675,3675,3675,3675,1
|
|
20250625,124000,293117510,3675,3675,3675,3675,11
|
|
20250625,123900,293077085,3675,3680,3680,3675,257
|
|
20250625,123800,292132035,3680,3680,3680,3680,143
|
|
20250625,123700,291605795,3680,3680,3680,3680,0
|
|
20250625,123600,291605795,3680,3680,3680,3680,36
|
|
20250625,123500,291473315,3685,3685,3685,3685,0
|
|
20250625,123400,291473315,3685,3685,3685,3685,0
|
|
20250625,123300,291473315,3685,3685,3685,3685,0
|
|
20250625,123200,291473315,3685,3685,3685,3685,0
|
|
20250625,123100,291473315,3685,3685,3685,3685,0
|
|
20250625,123000,291473315,3685,3685,3685,3685,17
|
|
20250625,122900,291410670,3680,3680,3680,3680,0
|
|
20250625,122800,291410670,3680,3680,3680,3680,136
|
|
20250625,122700,290910190,3675,3695,3695,3670,26863
|
|
20250625,122600,192210510,3700,3700,3700,3700,169
|
|
20250625,122500,191585210,3705,3705,3705,3705,0
|
|
20250625,122400,191585210,3705,3700,3705,3700,21
|
|
20250625,122300,191507505,3700,3700,3700,3700,0
|
|
20250625,122200,191507505,3700,3700,3700,3700,174
|
|
20250625,122100,190863705,3705,3705,3705,3705,0
|
|
20250625,122000,190863705,3705,3705,3705,3705,0
|
|
20250625,121900,190863705,3705,3705,3705,3705,0
|
|
20250625,121800,190863705,3705,3705,3705,3705,0
|
|
20250625,121700,190863705,3705,3705,3705,3705,0
|
|
20250625,121600,190863705,3705,3705,3705,3705,0
|
|
20250625,121500,190863705,3705,3705,3705,3705,0
|
|
20250625,121400,190863705,3705,3705,3705,3705,0
|
|
20250625,121300,190863705,3705,3705,3705,3705,0
|
|
20250625,121200,190863705,3705,3705,3705,3705,0
|
|
20250625,121100,190863705,3705,3705,3705,3705,100
|
|
20250625,121000,190493205,3705,3705,3705,3705,0
|
|
20250625,120900,190493205,3705,3705,3705,3705,0
|
|
20250625,120800,190493205,3705,3710,3710,3705,129
|
|
20250625,120700,190015255,3710,3710,3710,3710,2
|
|
20250625,120600,190007835,3710,3710,3710,3710,20
|
|
20250625,120500,189933635,3710,3710,3710,3710,0
|
|
20250625,120400,189933635,3710,3710,3710,3710,10
|
|
20250625,120300,189896535,3705,3705,3705,3705,0
|
|
20250625,120200,189896535,3705,3705,3705,3705,0
|
|
20250625,120100,189896535,3705,3705,3705,3705,0
|
|
20250625,120000,189896535,3705,3705,3705,3705,0
|
|
20250625,115900,189896535,3705,3705,3705,3705,0
|
|
20250625,115800,189896535,3705,3705,3705,3705,1
|
|
20250625,115700,189892830,3705,3705,3705,3705,4
|
|
20250625,115600,189878010,3700,3700,3700,3700,27
|
|
20250625,115500,189778110,3700,3700,3700,3700,1
|
|
20250625,115400,189774410,3695,3695,3695,3695,30
|
|
20250625,115300,189663560,3690,3700,3700,3690,565
|
|
20250625,115200,187575505,3710,3710,3710,3710,0
|
|
20250625,115100,187575505,3710,3710,3710,3710,2
|
|
20250625,115000,187568085,3710,3710,3710,3710,1
|
|
20250625,114900,187564375,3705,3705,3705,3705,76
|
|
20250625,114800,187282795,3700,3700,3700,3700,1
|
|
20250625,114700,187279095,3700,3705,3705,3700,1215
|
|
20250625,114600,182783280,3715,3715,3715,3715,0
|
|
20250625,114500,182783280,3715,3715,3715,3715,0
|
|
20250625,114400,182783280,3715,3715,3715,3715,0
|
|
20250625,114300,182783280,3715,3715,3715,3715,0
|
|
20250625,114200,182783280,3715,3715,3715,3715,5
|
|
20250625,114100,182764705,3715,3715,3715,3715,0
|
|
20250625,114000,182764705,3715,3715,3715,3715,116
|
|
20250625,113900,182333765,3710,3710,3710,3710,10
|
|
20250625,113800,182296665,3715,3715,3715,3715,0
|
|
20250625,113700,182296665,3715,3715,3715,3715,0
|
|
20250625,113600,182296665,3715,3720,3720,3715,11
|
|
20250625,113500,182255795,3720,3720,3720,3720,10
|
|
20250625,113400,182218595,3720,3720,3720,3720,0
|
|
20250625,113300,182218595,3720,3720,3720,3720,0
|
|
20250625,113200,182218595,3720,3720,3720,3720,0
|
|
20250625,113100,182218595,3720,3720,3720,3720,0
|
|
20250625,113000,182218595,3720,3705,3720,3705,347
|
|
20250625,112900,180930710,3705,3705,3705,3705,4
|
|
20250625,112800,180915890,3720,3720,3720,3720,0
|
|
20250625,112700,180915890,3720,3720,3720,3720,0
|
|
20250625,112600,180915890,3720,3720,3720,3720,0
|
|
20250625,112500,180915890,3720,3720,3720,3720,78
|
|
20250625,112400,180625730,3720,3720,3720,3720,0
|
|
20250625,112300,180625730,3720,3720,3720,3720,0
|
|
20250625,112200,180625730,3720,3720,3720,3720,1
|
|
20250625,112100,180622010,3700,3700,3700,3700,0
|
|
20250625,112000,180622010,3700,3710,3720,3700,16
|
|
20250625,111900,180562620,3705,3705,3705,3705,56
|
|
20250625,111800,180355140,3705,3710,3710,3700,993
|
|
20250625,111700,176675500,3715,3715,3715,3715,1
|
|
20250625,111600,176671785,3715,3715,3715,3715,1
|
|
20250625,111500,176668070,3710,3710,3710,3710,11
|
|
20250625,111400,176627260,3715,3715,3715,3715,0
|
|
20250625,111300,176627260,3715,3715,3715,3715,0
|
|
20250625,111200,176627260,3715,3710,3715,3710,12
|
|
20250625,111100,176582715,3710,3710,3710,3710,0
|
|
20250625,111000,176582715,3710,3710,3710,3710,0
|
|
20250625,110900,176582715,3710,3710,3710,3710,0
|
|
20250625,110800,176582715,3710,3710,3710,3710,405
|
|
20250625,110700,175080165,3715,3715,3715,3715,10
|
|
20250625,110600,175043015,3710,3710,3710,3710,0
|
|
20250625,110500,175043015,3710,3710,3710,3710,0
|
|
20250625,110400,175043015,3710,3710,3710,3710,0
|
|
20250625,110300,175043015,3710,3710,3710,3710,0
|
|
20250625,110200,175043015,3710,3710,3710,3710,53
|
|
20250625,110100,174846385,3710,3710,3710,3710,0
|
|
20250625,110000,174846385,3710,3710,3710,3710,0
|
|
20250625,105900,174846385,3710,3710,3710,3710,0
|
|
20250625,105800,174846385,3710,3710,3710,3710,0
|
|
20250625,105700,174846385,3710,3710,3710,3710,0
|
|
20250625,105600,174846385,3710,3710,3710,3710,40
|
|
20250625,105500,174697985,3710,3710,3710,3710,0
|
|
20250625,105400,174697985,3710,3710,3710,3710,60
|
|
20250625,105300,174475385,3710,3710,3710,3710,0
|
|
20250625,105200,174475385,3710,3710,3710,3710,89
|
|
20250625,105100,174145195,3720,3710,3720,3710,184
|
|
20250625,105000,173460765,3710,3710,3710,3710,20
|
|
20250625,104900,173386565,3710,3715,3715,3710,1697
|
|
20250625,104800,167090690,3715,3715,3715,3715,0
|
|
20250625,104700,167090690,3715,3715,3715,3715,80
|
|
20250625,104600,166793490,3710,3715,3715,3710,3
|
|
20250625,104500,166782350,3725,3725,3725,3725,0
|
|
20250625,104400,166782350,3725,3725,3725,3725,5
|
|
20250625,104300,166763725,3720,3720,3720,3720,2
|
|
20250625,104200,166756285,3720,3725,3725,3720,782
|
|
20250625,104100,163847195,3725,3725,3725,3725,0
|
|
20250625,104000,163847195,3725,3725,3725,3725,2
|
|
20250625,103900,163839745,3730,3730,3730,3730,0
|
|
20250625,103800,163839745,3730,3730,3730,3730,55
|
|
20250625,103700,163634595,3730,3730,3730,3730,3
|
|
20250625,103600,163623405,3730,3730,3730,3730,3
|
|
20250625,103500,163612215,3730,3730,3730,3730,8
|
|
20250625,103400,163582375,3725,3725,3725,3725,100
|
|
20250625,103300,163209875,3725,3725,3725,3725,97
|
|
20250625,103200,162848550,3725,3720,3725,3720,2
|
|
20250625,103100,162841105,3720,3720,3720,3720,25
|
|
20250625,103000,162748105,3720,3715,3720,3715,927
|
|
20250625,102900,159303785,3715,3715,3715,3715,1
|
|
20250625,102800,159300070,3710,3710,3710,3710,0
|
|
20250625,102700,159300070,3710,3710,3710,3710,1
|
|
20250625,102600,159296360,3710,3710,3710,3710,0
|
|
20250625,102500,159296360,3710,3710,3710,3710,621
|
|
20250625,102400,156992450,3710,3710,3710,3710,0
|
|
20250625,102300,156992450,3710,3715,3715,3710,469
|
|
20250625,102200,155252255,3715,3715,3715,3715,50
|
|
20250625,102100,155066505,3720,3720,3720,3720,0
|
|
20250625,102000,155066505,3720,3715,3720,3715,60
|
|
20250625,101900,154843570,3720,3720,3720,3715,19
|
|
20250625,101800,154772910,3720,3720,3720,3720,2
|
|
20250625,101700,154765470,3715,3715,3715,3715,0
|
|
20250625,101600,154765470,3715,3715,3715,3715,3
|
|
20250625,101500,154754325,3715,3715,3715,3715,10
|
|
20250625,101400,154717175,3715,3715,3715,3715,100
|
|
20250625,101300,154345675,3730,3730,3730,3730,5
|
|
20250625,101200,154327025,3715,3715,3715,3715,195
|
|
20250625,101100,153602600,3715,3715,3715,3715,227
|
|
20250625,101000,152759295,3715,3715,3715,3715,8150
|
|
20250625,100900,122482045,3715,3725,3725,3715,2476
|
|
20250625,100800,113282310,3745,3745,3745,3745,0
|
|
20250625,100700,113282310,3745,3745,3745,3745,1
|
|
20250625,100600,113278565,3740,3725,3740,3725,532
|
|
20250625,100500,111289985,3725,3720,3725,3720,1128
|
|
20250625,100400,107093765,3720,3725,3725,3700,417
|
|
20250625,100300,105548940,3725,3725,3725,3725,0
|
|
20250625,100200,105548940,3725,3725,3725,3725,0
|
|
20250625,100100,105548940,3725,3710,3725,3705,1686
|
|
20250625,100000,99299690,3720,3710,3720,3710,3009
|
|
20250625,095900,88122535,3710,3710,3715,3710,414
|
|
20250625,095800,86586515,3710,3710,3710,3710,101
|
|
20250625,095700,86211805,3710,3720,3720,3710,1654
|
|
20250625,095600,80071050,3735,3735,3735,3735,0
|
|
20250625,095500,80071050,3735,3725,3735,3725,16
|
|
20250625,095400,80011440,3730,3730,3730,3730,268
|
|
20250625,095300,79011800,3740,3735,3740,3730,1249
|
|
20250625,095200,74347040,3735,3735,3735,3730,134
|
|
20250625,095100,73846575,3730,3725,3730,3725,893
|
|
20250625,095000,70518440,3725,3725,3725,3725,40
|
|
20250625,094900,70369440,3725,3725,3725,3725,0
|
|
20250625,094800,70369440,3725,3725,3725,3725,0
|
|
20250625,094700,70369440,3725,3725,3725,3725,740
|
|
20250625,094600,67612940,3720,3720,3725,3715,1048
|
|
20250625,094500,63719445,3720,3720,3720,3720,198
|
|
20250625,094400,62982885,3720,3720,3720,3720,166
|
|
20250625,094300,62365365,3720,3715,3725,3715,2181
|
|
20250625,094200,54256690,3715,3710,3715,3710,342
|
|
20250625,094100,52987610,3700,3700,3700,3700,0
|
|
20250625,094000,52987610,3700,3700,3700,3700,0
|
|
20250625,093900,52987610,3700,3700,3700,3700,100
|
|
20250625,093800,52617610,3700,3700,3700,3700,250
|
|
20250625,093700,51692610,3700,3700,3700,3700,95
|
|
20250625,093600,51341110,3710,3700,3710,3700,1547
|
|
20250625,093500,45607680,3695,3690,3695,3690,165
|
|
20250625,093400,44998330,3695,3695,3695,3695,0
|
|
20250625,093300,44998330,3695,3690,3695,3690,70
|
|
20250625,093200,44739985,3690,3690,3690,3685,69
|
|
20250625,093100,44485425,3690,3685,3690,3680,529
|
|
20250625,093000,42536145,3685,3695,3695,3685,480
|
|
20250625,092900,40765875,3685,3685,3685,3685,0
|
|
20250625,092800,40765875,3685,3685,3685,3685,0
|
|
20250625,092700,40765875,3685,3685,3685,3685,100
|
|
20250625,092600,40397375,3685,3690,3690,3685,1344
|
|
20250625,092500,35443095,3700,3705,3705,3700,10
|
|
20250625,092400,35406090,3700,3700,3700,3700,0
|
|
20250625,092300,35406090,3700,3700,3700,3700,135
|
|
20250625,092200,34906590,3705,3705,3705,3705,5
|
|
20250625,092100,34888065,3700,3690,3700,3690,1103
|
|
20250625,092000,30807955,3685,3685,3685,3685,0
|
|
20250625,091900,30807955,3685,3685,3685,3685,0
|
|
20250625,091800,30807955,3685,3685,3685,3685,2
|
|
20250625,091700,30800585,3690,3690,3690,3690,1
|
|
20250625,091600,30796895,3690,3690,3690,3690,300
|
|
20250625,091500,29689895,3700,3695,3700,3695,62
|
|
20250625,091400,29460800,3680,3680,3680,3680,0
|
|
20250625,091300,29460800,3680,3680,3685,3680,895
|
|
20250625,091200,26163010,3670,3680,3680,3670,4
|
|
20250625,091100,26148310,3680,3685,3685,3680,129
|
|
20250625,091000,25673585,3680,3685,3685,3660,2614
|
|
20250625,090900,16078715,3685,3690,3690,3685,910
|
|
20250625,090800,12723315,3695,3695,3695,3695,144
|
|
20250625,090700,12191235,3695,3700,3700,3695,201
|
|
20250625,090600,11448040,3695,3700,3700,3695,355
|
|
20250625,090500,10135965,3710,3710,3710,3710,10
|
|
20250625,090400,10098865,3710,3695,3710,3695,334
|
|
20250625,090300,8864585,3715,3715,3715,3715,33
|
|
20250625,090200,8741990,3700,3700,3700,3700,501
|
|
20250625,090100,6888290,3700,3710,3710,3700,27
|
|
20250625,090000,6788130,3695,3710,3715,3695,1832
|