732 lines
38 KiB
CSV
732 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,210900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,210800,2068462150,23650,23650,23650,23650,0
|
|
20250714,210700,2068462150,23650,23650,23650,23650,0
|
|
20250714,210600,2068462150,23650,23650,23650,23650,0
|
|
20250714,210500,2068462150,23650,23650,23650,23650,0
|
|
20250714,210400,2068462150,23650,23650,23650,23650,0
|
|
20250714,210300,2068462150,23650,23650,23650,23650,0
|
|
20250714,210200,2068462150,23650,23650,23650,23650,0
|
|
20250714,210100,2068462150,23650,23650,23650,23650,0
|
|
20250714,210000,2068462150,23650,23650,23650,23650,0
|
|
20250714,205900,2068462150,23650,23650,23650,23650,0
|
|
20250714,205800,2068462150,23650,23650,23650,23650,0
|
|
20250714,205700,2068462150,23650,23650,23650,23650,0
|
|
20250714,205600,2068462150,23650,23650,23650,23650,0
|
|
20250714,205500,2068462150,23650,23650,23650,23650,0
|
|
20250714,205400,2068462150,23650,23650,23650,23650,0
|
|
20250714,205300,2068462150,23650,23650,23650,23650,0
|
|
20250714,205200,2068462150,23650,23650,23650,23650,0
|
|
20250714,205100,2068462150,23650,23650,23650,23650,0
|
|
20250714,205000,2068462150,23650,23650,23650,23650,0
|
|
20250714,204900,2068462150,23650,23650,23650,23650,0
|
|
20250714,204800,2068462150,23650,23650,23650,23650,0
|
|
20250714,204700,2068462150,23650,23650,23650,23650,0
|
|
20250714,204600,2068462150,23650,23650,23650,23650,0
|
|
20250714,204500,2068462150,23650,23650,23650,23650,0
|
|
20250714,204400,2068462150,23650,23650,23650,23650,0
|
|
20250714,204300,2068462150,23650,23650,23650,23650,0
|
|
20250714,204200,2068462150,23650,23650,23650,23650,0
|
|
20250714,204100,2068462150,23650,23650,23650,23650,0
|
|
20250714,204000,2068462150,23650,23650,23650,23650,0
|
|
20250714,203900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,203800,2068462150,23650,23650,23650,23650,0
|
|
20250714,203700,2068462150,23650,23650,23650,23650,0
|
|
20250714,203600,2068462150,23650,23650,23650,23650,0
|
|
20250714,203500,2068462150,23650,23650,23650,23650,0
|
|
20250714,203400,2068462150,23650,23650,23650,23650,0
|
|
20250714,203300,2068462150,23650,23650,23650,23650,0
|
|
20250714,203200,2068462150,23650,23650,23650,23650,0
|
|
20250714,203100,2068462150,23650,23650,23650,23650,0
|
|
20250714,203000,2068462150,23650,23650,23650,23650,0
|
|
20250714,202900,2068462150,23650,23650,23650,23650,0
|
|
20250714,202800,2068462150,23650,23650,23650,23650,0
|
|
20250714,202700,2068462150,23650,23650,23650,23650,0
|
|
20250714,202600,2068462150,23650,23650,23650,23650,0
|
|
20250714,202500,2068462150,23650,23650,23650,23650,0
|
|
20250714,202400,2068462150,23650,23650,23650,23650,0
|
|
20250714,202300,2068462150,23650,23650,23650,23650,0
|
|
20250714,202200,2068462150,23650,23650,23650,23650,0
|
|
20250714,202100,2068462150,23650,23650,23650,23650,0
|
|
20250714,202000,2068462150,23650,23650,23650,23650,0
|
|
20250714,201900,2068462150,23650,23650,23650,23650,0
|
|
20250714,201800,2068462150,23650,23650,23650,23650,0
|
|
20250714,201700,2068462150,23650,23650,23650,23650,0
|
|
20250714,201600,2068462150,23650,23650,23650,23650,0
|
|
20250714,201500,2068462150,23650,23650,23650,23650,0
|
|
20250714,201400,2068462150,23650,23650,23650,23650,0
|
|
20250714,201300,2068462150,23650,23650,23650,23650,0
|
|
20250714,201200,2068462150,23650,23650,23650,23650,0
|
|
20250714,201100,2068462150,23650,23650,23650,23650,0
|
|
20250714,201000,2068462150,23650,23650,23650,23650,0
|
|
20250714,200900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,200800,2068462150,23650,23650,23650,23650,0
|
|
20250714,200700,2068462150,23650,23650,23650,23650,0
|
|
20250714,200600,2068462150,23650,23650,23650,23650,0
|
|
20250714,200500,2068462150,23650,23650,23650,23650,0
|
|
20250714,200400,2068462150,23650,23650,23650,23650,0
|
|
20250714,200300,2068462150,23650,23650,23650,23650,0
|
|
20250714,200200,2068462150,23650,23650,23650,23650,0
|
|
20250714,200100,2068462150,23650,23650,23650,23650,0
|
|
20250714,200000,2068462150,23650,23650,23650,23650,0
|
|
20250714,195900,2068462150,23650,23650,23650,23650,0
|
|
20250714,195800,2068462150,23650,23650,23650,23650,0
|
|
20250714,195700,2068462150,23650,23650,23650,23650,0
|
|
20250714,195600,2068462150,23650,23650,23650,23650,0
|
|
20250714,195500,2068462150,23650,23650,23650,23650,0
|
|
20250714,195400,2068462150,23650,23650,23650,23650,0
|
|
20250714,195300,2068462150,23650,23650,23650,23650,0
|
|
20250714,195200,2068462150,23650,23650,23650,23650,0
|
|
20250714,195100,2068462150,23650,23650,23650,23650,0
|
|
20250714,195000,2068462150,23650,23650,23650,23650,0
|
|
20250714,194900,2068462150,23650,23650,23650,23650,0
|
|
20250714,194800,2068462150,23650,23650,23650,23650,0
|
|
20250714,194700,2068462150,23650,23650,23650,23650,0
|
|
20250714,194600,2068462150,23650,23650,23650,23650,0
|
|
20250714,194500,2068462150,23650,23650,23650,23650,0
|
|
20250714,194400,2068462150,23650,23650,23650,23650,0
|
|
20250714,194300,2068462150,23650,23650,23650,23650,0
|
|
20250714,194200,2068462150,23650,23650,23650,23650,0
|
|
20250714,194100,2068462150,23650,23650,23650,23650,0
|
|
20250714,194000,2068462150,23650,23650,23650,23650,0
|
|
20250714,193900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,193800,2068462150,23650,23650,23650,23650,0
|
|
20250714,193700,2068462150,23650,23650,23650,23650,0
|
|
20250714,193600,2068462150,23650,23650,23650,23650,0
|
|
20250714,193500,2068462150,23650,23650,23650,23650,0
|
|
20250714,193400,2068462150,23650,23650,23650,23650,0
|
|
20250714,193300,2068462150,23650,23650,23650,23650,0
|
|
20250714,193200,2068462150,23650,23650,23650,23650,0
|
|
20250714,193100,2068462150,23650,23650,23650,23650,0
|
|
20250714,193000,2068462150,23650,23650,23650,23650,0
|
|
20250714,192900,2068462150,23650,23650,23650,23650,0
|
|
20250714,192800,2068462150,23650,23650,23650,23650,0
|
|
20250714,192700,2068462150,23650,23650,23650,23650,0
|
|
20250714,192600,2068462150,23650,23650,23650,23650,0
|
|
20250714,192500,2068462150,23650,23650,23650,23650,0
|
|
20250714,192400,2068462150,23650,23650,23650,23650,0
|
|
20250714,192300,2068462150,23650,23650,23650,23650,0
|
|
20250714,192200,2068462150,23650,23650,23650,23650,0
|
|
20250714,192100,2068462150,23650,23650,23650,23650,0
|
|
20250714,192000,2068462150,23650,23650,23650,23650,0
|
|
20250714,191900,2068462150,23650,23650,23650,23650,0
|
|
20250714,191800,2068462150,23650,23650,23650,23650,0
|
|
20250714,191700,2068462150,23650,23650,23650,23650,0
|
|
20250714,191600,2068462150,23650,23650,23650,23650,0
|
|
20250714,191500,2068462150,23650,23650,23650,23650,0
|
|
20250714,191400,2068462150,23650,23650,23650,23650,0
|
|
20250714,191300,2068462150,23650,23650,23650,23650,0
|
|
20250714,191200,2068462150,23650,23650,23650,23650,0
|
|
20250714,191100,2068462150,23650,23650,23650,23650,0
|
|
20250714,191000,2068462150,23650,23650,23650,23650,0
|
|
20250714,190900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,190800,2068462150,23650,23650,23650,23650,0
|
|
20250714,190700,2068462150,23650,23650,23650,23650,0
|
|
20250714,190600,2068462150,23650,23650,23650,23650,0
|
|
20250714,190500,2068462150,23650,23650,23650,23650,0
|
|
20250714,190400,2068462150,23650,23650,23650,23650,0
|
|
20250714,190300,2068462150,23650,23650,23650,23650,0
|
|
20250714,190200,2068462150,23650,23650,23650,23650,0
|
|
20250714,190100,2068462150,23650,23650,23650,23650,0
|
|
20250714,190000,2068462150,23650,23650,23650,23650,0
|
|
20250714,185900,2068462150,23650,23650,23650,23650,0
|
|
20250714,185800,2068462150,23650,23650,23650,23650,0
|
|
20250714,185700,2068462150,23650,23650,23650,23650,0
|
|
20250714,185600,2068462150,23650,23650,23650,23650,0
|
|
20250714,185500,2068462150,23650,23650,23650,23650,0
|
|
20250714,185400,2068462150,23650,23650,23650,23650,0
|
|
20250714,185300,2068462150,23650,23650,23650,23650,0
|
|
20250714,185200,2068462150,23650,23650,23650,23650,0
|
|
20250714,185100,2068462150,23650,23650,23650,23650,0
|
|
20250714,185000,2068462150,23650,23650,23650,23650,0
|
|
20250714,184900,2068462150,23650,23650,23650,23650,0
|
|
20250714,184800,2068462150,23650,23650,23650,23650,0
|
|
20250714,184700,2068462150,23650,23650,23650,23650,0
|
|
20250714,184600,2068462150,23650,23650,23650,23650,0
|
|
20250714,184500,2068462150,23650,23650,23650,23650,0
|
|
20250714,184400,2068462150,23650,23650,23650,23650,0
|
|
20250714,184300,2068462150,23650,23650,23650,23650,0
|
|
20250714,184200,2068462150,23650,23650,23650,23650,0
|
|
20250714,184100,2068462150,23650,23650,23650,23650,0
|
|
20250714,184000,2068462150,23650,23650,23650,23650,0
|
|
20250714,183900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,183800,2068462150,23650,23650,23650,23650,0
|
|
20250714,183700,2068462150,23650,23650,23650,23650,0
|
|
20250714,183600,2068462150,23650,23650,23650,23650,0
|
|
20250714,183500,2068462150,23650,23650,23650,23650,0
|
|
20250714,183400,2068462150,23650,23650,23650,23650,0
|
|
20250714,183300,2068462150,23650,23650,23650,23650,0
|
|
20250714,183200,2068462150,23650,23650,23650,23650,0
|
|
20250714,183100,2068462150,23650,23650,23650,23650,0
|
|
20250714,183000,2068462150,23650,23650,23650,23650,0
|
|
20250714,182900,2068462150,23650,23650,23650,23650,0
|
|
20250714,182800,2068462150,23650,23650,23650,23650,0
|
|
20250714,182700,2068462150,23650,23650,23650,23650,0
|
|
20250714,182600,2068462150,23650,23650,23650,23650,0
|
|
20250714,182500,2068462150,23650,23650,23650,23650,0
|
|
20250714,182400,2068462150,23650,23650,23650,23650,0
|
|
20250714,182300,2068462150,23650,23650,23650,23650,0
|
|
20250714,182200,2068462150,23650,23650,23650,23650,0
|
|
20250714,182100,2068462150,23650,23650,23650,23650,0
|
|
20250714,182000,2068462150,23650,23650,23650,23650,0
|
|
20250714,181900,2068462150,23650,23650,23650,23650,0
|
|
20250714,181800,2068462150,23650,23650,23650,23650,0
|
|
20250714,181700,2068462150,23650,23650,23650,23650,0
|
|
20250714,181600,2068462150,23650,23650,23650,23650,0
|
|
20250714,181500,2068462150,23650,23650,23650,23650,0
|
|
20250714,181400,2068462150,23650,23650,23650,23650,0
|
|
20250714,181300,2068462150,23650,23650,23650,23650,0
|
|
20250714,181200,2068462150,23650,23650,23650,23650,0
|
|
20250714,181100,2068462150,23650,23650,23650,23650,0
|
|
20250714,181000,2068462150,23650,23650,23650,23650,0
|
|
20250714,180900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,180800,2068462150,23650,23650,23650,23650,0
|
|
20250714,180700,2068462150,23650,23650,23650,23650,0
|
|
20250714,180600,2068462150,23650,23650,23650,23650,0
|
|
20250714,180500,2068462150,23650,23650,23650,23650,0
|
|
20250714,180400,2068462150,23650,23650,23650,23650,0
|
|
20250714,180300,2068462150,23650,23650,23650,23650,0
|
|
20250714,180200,2068462150,23650,23650,23650,23650,0
|
|
20250714,180100,2068462150,23650,23650,23650,23650,0
|
|
20250714,180000,2068462150,23650,23650,23650,23650,0
|
|
20250714,175900,2068462150,23650,23650,23650,23650,0
|
|
20250714,175800,2068462150,23650,23650,23650,23650,0
|
|
20250714,175700,2068462150,23650,23650,23650,23650,0
|
|
20250714,175600,2068462150,23650,23650,23650,23650,0
|
|
20250714,175500,2068462150,23650,23650,23650,23650,0
|
|
20250714,175400,2068462150,23650,23650,23650,23650,0
|
|
20250714,175300,2068462150,23650,23650,23650,23650,0
|
|
20250714,175200,2068462150,23650,23650,23650,23650,0
|
|
20250714,175100,2068462150,23650,23650,23650,23650,0
|
|
20250714,175000,2068462150,23650,23650,23650,23650,0
|
|
20250714,174900,2068462150,23650,23650,23650,23650,0
|
|
20250714,174800,2068462150,23650,23650,23650,23650,0
|
|
20250714,174700,2068462150,23650,23650,23650,23650,0
|
|
20250714,174600,2068462150,23650,23650,23650,23650,0
|
|
20250714,174500,2068462150,23650,23650,23650,23650,0
|
|
20250714,174400,2068462150,23650,23650,23650,23650,0
|
|
20250714,174300,2068462150,23650,23650,23650,23650,0
|
|
20250714,174200,2068462150,23650,23650,23650,23650,0
|
|
20250714,174100,2068462150,23650,23650,23650,23650,0
|
|
20250714,174000,2068462150,23650,23650,23650,23650,0
|
|
20250714,173900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,173800,2068462150,23650,23650,23650,23650,0
|
|
20250714,173700,2068462150,23650,23650,23650,23650,0
|
|
20250714,173600,2068462150,23650,23650,23650,23650,0
|
|
20250714,173500,2068462150,23650,23650,23650,23650,0
|
|
20250714,173400,2068462150,23650,23650,23650,23650,0
|
|
20250714,173300,2068462150,23650,23650,23650,23650,0
|
|
20250714,173200,2068462150,23650,23650,23650,23650,0
|
|
20250714,173100,2068462150,23650,23650,23650,23650,0
|
|
20250714,173000,2068462150,23650,23650,23650,23650,0
|
|
20250714,172900,2068462150,23650,23650,23650,23650,0
|
|
20250714,172800,2068462150,23650,23650,23650,23650,0
|
|
20250714,172700,2068462150,23650,23650,23650,23650,0
|
|
20250714,172600,2068462150,23650,23650,23650,23650,0
|
|
20250714,172500,2068462150,23650,23650,23650,23650,0
|
|
20250714,172400,2068462150,23650,23650,23650,23650,0
|
|
20250714,172300,2068462150,23650,23650,23650,23650,0
|
|
20250714,172200,2068462150,23650,23650,23650,23650,0
|
|
20250714,172100,2068462150,23650,23650,23650,23650,0
|
|
20250714,172000,2068462150,23650,23650,23650,23650,0
|
|
20250714,171900,2068462150,23650,23650,23650,23650,0
|
|
20250714,171800,2068462150,23650,23650,23650,23650,0
|
|
20250714,171700,2068462150,23650,23650,23650,23650,0
|
|
20250714,171600,2068462150,23650,23650,23650,23650,0
|
|
20250714,171500,2068462150,23650,23650,23650,23650,0
|
|
20250714,171400,2068462150,23650,23650,23650,23650,0
|
|
20250714,171300,2068462150,23650,23650,23650,23650,0
|
|
20250714,171200,2068462150,23650,23650,23650,23650,0
|
|
20250714,171100,2068462150,23650,23650,23650,23650,0
|
|
20250714,171000,2068462150,23650,23650,23650,23650,0
|
|
20250714,170900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,170800,2068462150,23650,23650,23650,23650,0
|
|
20250714,170700,2068462150,23650,23650,23650,23650,0
|
|
20250714,170600,2068462150,23650,23650,23650,23650,0
|
|
20250714,170500,2068462150,23650,23650,23650,23650,0
|
|
20250714,170400,2068462150,23650,23650,23650,23650,0
|
|
20250714,170300,2068462150,23650,23650,23650,23650,0
|
|
20250714,170200,2068462150,23650,23650,23650,23650,0
|
|
20250714,170100,2068462150,23650,23650,23650,23650,0
|
|
20250714,170000,2068462150,23650,23650,23650,23650,0
|
|
20250714,165900,2068462150,23650,23650,23650,23650,0
|
|
20250714,165800,2068462150,23650,23650,23650,23650,0
|
|
20250714,165700,2068462150,23650,23650,23650,23650,0
|
|
20250714,165600,2068462150,23650,23650,23650,23650,0
|
|
20250714,165500,2068462150,23650,23650,23650,23650,0
|
|
20250714,165400,2068462150,23650,23650,23650,23650,0
|
|
20250714,165300,2068462150,23650,23650,23650,23650,0
|
|
20250714,165200,2068462150,23650,23650,23650,23650,0
|
|
20250714,165100,2068462150,23650,23650,23650,23650,0
|
|
20250714,165000,2068462150,23650,23650,23650,23650,0
|
|
20250714,164900,2068462150,23650,23650,23650,23650,0
|
|
20250714,164800,2068462150,23650,23650,23650,23650,0
|
|
20250714,164700,2068462150,23650,23650,23650,23650,0
|
|
20250714,164600,2068462150,23650,23650,23650,23650,0
|
|
20250714,164500,2068462150,23650,23650,23650,23650,0
|
|
20250714,164400,2068462150,23650,23650,23650,23650,0
|
|
20250714,164300,2068462150,23650,23650,23650,23650,0
|
|
20250714,164200,2068462150,23650,23650,23650,23650,0
|
|
20250714,164100,2068462150,23650,23650,23650,23650,0
|
|
20250714,164000,2068462150,23650,23650,23650,23650,0
|
|
20250714,163900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,163800,2068462150,23650,23650,23650,23650,0
|
|
20250714,163700,2068462150,23650,23650,23650,23650,0
|
|
20250714,163600,2068462150,23650,23650,23650,23650,0
|
|
20250714,163500,2068462150,23650,23650,23650,23650,0
|
|
20250714,163400,2068462150,23650,23650,23650,23650,0
|
|
20250714,163300,2068462150,23650,23650,23650,23650,0
|
|
20250714,163200,2068462150,23650,23650,23650,23650,0
|
|
20250714,163100,2068462150,23650,23650,23650,23650,0
|
|
20250714,163000,2068462150,23650,23650,23650,23650,0
|
|
20250714,162900,2068462150,23650,23650,23650,23650,0
|
|
20250714,162800,2068462150,23650,23650,23650,23650,0
|
|
20250714,162700,2068462150,23650,23650,23650,23650,0
|
|
20250714,162600,2068462150,23650,23650,23650,23650,0
|
|
20250714,162500,2068462150,23650,23650,23650,23650,0
|
|
20250714,162400,2068462150,23650,23650,23650,23650,0
|
|
20250714,162300,2068462150,23650,23650,23650,23650,0
|
|
20250714,162200,2068462150,23650,23650,23650,23650,0
|
|
20250714,162100,2068462150,23650,23650,23650,23650,0
|
|
20250714,162000,2068462150,23650,23650,23650,23650,0
|
|
20250714,161900,2068462150,23650,23650,23650,23650,0
|
|
20250714,161800,2068462150,23650,23650,23650,23650,0
|
|
20250714,161700,2068462150,23650,23650,23650,23650,0
|
|
20250714,161600,2068462150,23650,23650,23650,23650,0
|
|
20250714,161500,2068462150,23650,23650,23650,23650,0
|
|
20250714,161400,2068462150,23650,23650,23650,23650,0
|
|
20250714,161300,2068462150,23650,23650,23650,23650,0
|
|
20250714,161200,2068462150,23650,23650,23650,23650,0
|
|
20250714,161100,2068462150,23650,23650,23650,23650,0
|
|
20250714,161000,2068462150,23650,23650,23650,23650,0
|
|
20250714,160900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,160800,2068462150,23650,23650,23650,23650,0
|
|
20250714,160700,2068462150,23650,23650,23650,23650,0
|
|
20250714,160600,2068462150,23650,23650,23650,23650,0
|
|
20250714,160500,2068462150,23650,23650,23650,23650,0
|
|
20250714,160400,2068462150,23650,23650,23650,23650,0
|
|
20250714,160300,2068462150,23650,23650,23650,23650,0
|
|
20250714,160200,2068462150,23650,23650,23650,23650,0
|
|
20250714,160100,2068462150,23650,23650,23650,23650,0
|
|
20250714,160000,2068462150,23650,23650,23650,23650,0
|
|
20250714,155900,2068462150,23650,23650,23650,23650,0
|
|
20250714,155800,2068462150,23650,23650,23650,23650,0
|
|
20250714,155700,2068462150,23650,23650,23650,23650,0
|
|
20250714,155600,2068462150,23650,23650,23650,23650,0
|
|
20250714,155500,2068462150,23650,23650,23650,23650,0
|
|
20250714,155400,2068462150,23650,23650,23650,23650,0
|
|
20250714,155300,2068462150,23650,23650,23650,23650,0
|
|
20250714,155200,2068462150,23650,23650,23650,23650,0
|
|
20250714,155100,2068462150,23650,23650,23650,23650,0
|
|
20250714,155000,2068462150,23650,23650,23650,23650,0
|
|
20250714,154900,2068462150,23650,23650,23650,23650,0
|
|
20250714,154800,2068462150,23650,23650,23650,23650,0
|
|
20250714,154700,2068462150,23650,23650,23650,23650,0
|
|
20250714,154600,2068462150,23650,23650,23650,23650,0
|
|
20250714,154500,2068462150,23650,23650,23650,23650,0
|
|
20250714,154400,2068462150,23650,23650,23650,23650,0
|
|
20250714,154300,2068462150,23650,23650,23650,23650,0
|
|
20250714,154200,2068462150,23650,23650,23650,23650,0
|
|
20250714,154100,2068462150,23650,23650,23650,23650,0
|
|
20250714,154000,2068462150,23650,23650,23650,23650,0
|
|
20250714,153900,2068462150,23650,23650,23650,23650,3438
|
|
20250714,153800,2068462150,23650,23650,23650,23650,0
|
|
20250714,153700,2068462150,23650,23650,23650,23650,0
|
|
20250714,153600,2068462150,23650,23650,23650,23650,0
|
|
20250714,153500,2068462150,23650,23650,23650,23650,0
|
|
20250714,153400,2068462150,23650,23650,23650,23650,0
|
|
20250714,153300,2068462150,23650,23650,23650,23650,0
|
|
20250714,153200,2068462150,23650,23650,23650,23650,0
|
|
20250714,153100,2068462150,23650,23650,23650,23650,0
|
|
20250714,153000,2068462150,23650,23650,23650,23650,3438
|
|
20250714,152900,1987153450,23550,23550,23550,23550,0
|
|
20250714,152800,1987153450,23550,23550,23550,23550,0
|
|
20250714,152700,1987153450,23550,23550,23550,23550,0
|
|
20250714,152600,1987153450,23550,23550,23550,23550,0
|
|
20250714,152500,1987153450,23550,23550,23550,23550,0
|
|
20250714,152400,1987153450,23550,23550,23550,23550,0
|
|
20250714,152300,1987153450,23550,23550,23550,23550,0
|
|
20250714,152200,1987153450,23550,23550,23550,23550,0
|
|
20250714,152100,1987153450,23550,23550,23550,23550,0
|
|
20250714,152000,1987153450,23550,23550,23550,23550,0
|
|
20250714,151900,1987153450,23550,23550,23550,23550,0
|
|
20250714,151800,1987153450,23550,23550,23550,23550,101
|
|
20250714,151700,1984774900,23500,23600,23600,23500,221
|
|
20250714,151600,1979570350,23600,23600,23600,23600,0
|
|
20250714,151500,1979570350,23600,23600,23600,23600,1
|
|
20250714,151400,1979546750,23600,23550,23600,23500,80
|
|
20250714,151300,1977663100,23550,23550,23550,23550,48
|
|
20250714,151200,1976532700,23550,23550,23550,23550,1
|
|
20250714,151100,1976509150,23550,23600,23600,23500,260
|
|
20250714,151000,1970395650,23550,23550,23550,23500,8
|
|
20250714,150900,1970207350,23550,23550,23550,23550,31
|
|
20250714,150800,1969477300,23600,23550,23600,23550,324
|
|
20250714,150700,1961847000,23600,23600,23600,23600,5
|
|
20250714,150600,1961729000,23600,23550,23600,23550,30
|
|
20250714,150500,1961022000,23550,23550,23550,23550,104
|
|
20250714,150400,1958572800,23550,23600,23600,23550,427
|
|
20250714,150300,1948495750,23500,23500,23500,23500,1
|
|
20250714,150200,1948472250,23500,23550,23550,23500,491
|
|
20250714,150100,1936931600,23650,23650,23650,23650,2
|
|
20250714,150000,1936884300,23650,23550,23650,23550,498
|
|
20250714,145900,1925153150,23500,23500,23500,23500,0
|
|
20250714,145800,1925153150,23500,23500,23500,23500,0
|
|
20250714,145700,1925153150,23500,23500,23500,23500,0
|
|
20250714,145600,1925153150,23500,23500,23500,23500,10
|
|
20250714,145500,1924918150,23550,23550,23550,23550,4
|
|
20250714,145400,1924823950,23550,23500,23550,23500,4
|
|
20250714,145300,1924729800,23550,23500,23550,23500,42
|
|
20250714,145200,1923742750,23550,23550,23550,23550,580
|
|
20250714,145100,1910083750,23550,23600,23600,23550,215
|
|
20250714,145000,1905010400,23550,23550,23550,23550,0
|
|
20250714,144900,1905010400,23550,23550,23550,23550,47
|
|
20250714,144800,1903903550,23550,23550,23550,23550,0
|
|
20250714,144700,1903903550,23550,23550,23550,23550,37
|
|
20250714,144600,1903032200,23550,23550,23550,23550,83
|
|
20250714,144500,1901077550,23600,23600,23600,23600,13
|
|
20250714,144400,1900770750,23600,23600,23600,23600,10
|
|
20250714,144300,1900534750,23600,23650,23650,23550,1607
|
|
20250714,144200,1862572250,23650,23600,23650,23600,224
|
|
20250714,144100,1857284500,23550,23550,23550,23550,50
|
|
20250714,144000,1856107000,23550,23550,23550,23550,1
|
|
20250714,143900,1856083450,23600,23600,23600,23600,0
|
|
20250714,143800,1856083450,23600,23600,23600,23600,258
|
|
20250714,143700,1849994650,23600,23600,23600,23600,0
|
|
20250714,143600,1849994650,23600,23600,23600,23600,0
|
|
20250714,143500,1849994650,23600,23600,23600,23600,454
|
|
20250714,143400,1839280250,23550,23550,23550,23550,1
|
|
20250714,143300,1839256700,23500,23500,23500,23500,0
|
|
20250714,143200,1839256700,23500,23500,23500,23500,0
|
|
20250714,143100,1839256700,23500,23550,23550,23500,1322
|
|
20250714,143000,1808164950,23550,23550,23550,23550,10
|
|
20250714,142900,1807929450,23550,23550,23550,23550,49
|
|
20250714,142800,1806775500,23600,23600,23600,23600,0
|
|
20250714,142700,1806775500,23600,23600,23600,23600,4
|
|
20250714,142600,1806681100,23550,23550,23550,23550,15
|
|
20250714,142500,1806327850,23600,23600,23600,23600,41
|
|
20250714,142400,1805360250,23600,23600,23600,23550,171
|
|
20250714,142300,1801332900,23600,23600,23600,23600,168
|
|
20250714,142200,1797368100,23600,23600,23600,23600,0
|
|
20250714,142100,1797368100,23600,23600,23600,23600,21
|
|
20250714,142000,1796872500,23600,23600,23600,23600,0
|
|
20250714,141900,1796872500,23600,23600,23650,23600,216
|
|
20250714,141800,1791774650,23600,23600,23600,23600,21
|
|
20250714,141700,1791279050,23650,23650,23650,23650,4
|
|
20250714,141600,1791184450,23650,23650,23650,23650,0
|
|
20250714,141500,1791184450,23650,23650,23650,23650,213
|
|
20250714,141400,1786147000,23650,23650,23650,23650,0
|
|
20250714,141300,1786147000,23650,23650,23650,23650,30
|
|
20250714,141200,1785437500,23650,23650,23650,23650,22
|
|
20250714,141100,1784917200,23650,23650,23650,23650,0
|
|
20250714,141000,1784917200,23650,23650,23650,23650,0
|
|
20250714,140900,1784917200,23650,23650,23650,23650,48
|
|
20250714,140800,1783782000,23700,23700,23700,23700,1
|
|
20250714,140700,1783758300,23750,23750,23750,23750,0
|
|
20250714,140600,1783758300,23750,23700,23750,23700,16
|
|
20250714,140500,1783379050,23750,23750,23750,23750,0
|
|
20250714,140400,1783379050,23750,23750,23750,23750,0
|
|
20250714,140300,1783379050,23750,23700,23750,23650,243
|
|
20250714,140200,1777620400,23700,23700,23700,23700,0
|
|
20250714,140100,1777620400,23700,23600,23700,23600,441
|
|
20250714,140000,1767177600,23600,23600,23600,23600,0
|
|
20250714,135900,1767177600,23600,23600,23600,23600,1
|
|
20250714,135800,1767154000,23550,23550,23550,23550,1
|
|
20250714,135700,1767130450,23600,23600,23600,23600,16
|
|
20250714,135600,1766752850,23600,23600,23600,23600,0
|
|
20250714,135500,1766752850,23600,23600,23600,23600,248
|
|
20250714,135400,1760900050,23600,23600,23600,23600,16
|
|
20250714,135300,1760522450,23600,23600,23600,23600,2
|
|
20250714,135200,1760475250,23650,23600,23650,23600,10
|
|
20250714,135100,1760238800,23650,23650,23650,23650,5
|
|
20250714,135000,1760120550,23650,23550,23650,23550,230
|
|
20250714,134900,1754703500,23500,23500,23500,23500,0
|
|
20250714,134800,1754703500,23500,23550,23550,23500,1401
|
|
20250714,134700,1721724900,23600,23600,23600,23600,500
|
|
20250714,134600,1709924900,23600,23600,23600,23600,0
|
|
20250714,134500,1709924900,23600,23600,23650,23600,113
|
|
20250714,134400,1707258050,23650,23600,23650,23600,71
|
|
20250714,134300,1705582400,23600,23600,23600,23600,30
|
|
20250714,134200,1704874400,23600,23600,23600,23600,62
|
|
20250714,134100,1703411200,23600,23600,23600,23600,0
|
|
20250714,134000,1703411200,23600,23600,23600,23600,0
|
|
20250714,133900,1703411200,23600,23550,23600,23550,42
|
|
20250714,133800,1702420250,23550,23550,23550,23550,71
|
|
20250714,133700,1700748200,23600,23600,23600,23600,30
|
|
20250714,133600,1700040200,23550,23600,23600,23550,575
|
|
20250714,133500,1686477700,23600,23600,23600,23600,37
|
|
20250714,133400,1685604500,23650,23650,23650,23650,831
|
|
20250714,133300,1665951350,23700,23700,23700,23700,0
|
|
20250714,133200,1665951350,23700,23700,23700,23700,0
|
|
20250714,133100,1665951350,23700,23700,23700,23700,469
|
|
20250714,133000,1654836050,23700,23700,23700,23700,11
|
|
20250714,132900,1654575350,23650,23650,23650,23650,72
|
|
20250714,132800,1652872550,23650,23650,23650,23650,368
|
|
20250714,132700,1644169350,23700,23700,23700,23700,1
|
|
20250714,132600,1644145650,23700,23650,23700,23650,101
|
|
20250714,132500,1641756900,23700,23750,23750,23700,13
|
|
20250714,132400,1641448250,23700,23750,23750,23700,182
|
|
20250714,132300,1637132350,23750,23750,23750,23750,70
|
|
20250714,132200,1635469850,23700,23700,23700,23700,37
|
|
20250714,132100,1634592950,23750,23750,23750,23750,0
|
|
20250714,132000,1634592950,23750,23700,23750,23700,2
|
|
20250714,131900,1634545500,23700,23650,23700,23650,328
|
|
20250714,131800,1626775400,23700,23650,23700,23650,29
|
|
20250714,131700,1626088550,23650,23650,23650,23650,0
|
|
20250714,131600,1626088550,23650,23650,23650,23650,0
|
|
20250714,131500,1626088550,23650,23700,23700,23650,56
|
|
20250714,131400,1624763850,23700,23700,23700,23650,907
|
|
20250714,131300,1603287550,23750,23750,23750,23750,0
|
|
20250714,131200,1603287550,23750,23750,23750,23750,0
|
|
20250714,131100,1603287550,23750,23750,23750,23750,0
|
|
20250714,131000,1603287550,23750,23750,23750,23750,80
|
|
20250714,130900,1601387550,23700,23700,23700,23700,1
|
|
20250714,130800,1601363850,23800,23800,23800,23800,1
|
|
20250714,130700,1601340050,23750,23750,23750,23750,2
|
|
20250714,130600,1601292550,23700,23700,23750,23650,884
|
|
20250714,130500,1580322850,23650,23650,23650,23650,1
|
|
20250714,130400,1580299200,23700,23800,23800,23700,1247
|
|
20250714,130300,1550721050,23750,23750,23750,23750,0
|
|
20250714,130200,1550721050,23750,23750,23750,23750,0
|
|
20250714,130100,1550721050,23750,23750,23750,23750,0
|
|
20250714,130000,1550721050,23750,23900,23900,23750,1329
|
|
20250714,125900,1519090425,23850,23850,23850,23850,57
|
|
20250714,125800,1517730975,23850,23850,23850,23850,4
|
|
20250714,125700,1517635575,23850,23850,23850,23850,51
|
|
20250714,125600,1516419225,23850,23850,23850,23850,19
|
|
20250714,125500,1515966075,23850,23850,23850,23850,28
|
|
20250714,125400,1515298275,23800,23850,23850,23800,59
|
|
20250714,125300,1513891375,23850,23800,23850,23800,44
|
|
20250714,125200,1512843475,23850,23850,23850,23850,29
|
|
20250714,125100,1512151825,23850,23850,23850,23850,115
|
|
20250714,125000,1509409075,23850,23850,23850,23800,42
|
|
20250714,124900,1508407625,23850,23850,23850,23850,4
|
|
20250714,124800,1508312225,23850,23850,23850,23850,9
|
|
20250714,124700,1508097575,23850,23850,23850,23850,51
|
|
20250714,124600,1506881225,23850,23850,23850,23850,5
|
|
20250714,124500,1506761975,23900,23900,23900,23850,123
|
|
20250714,124400,1503827025,23900,23900,23900,23900,13
|
|
20250714,124300,1503516325,23900,23900,23900,23900,12
|
|
20250714,124200,1503229525,23900,23900,23900,23900,8
|
|
20250714,124100,1503038325,23900,23850,23900,23800,201
|
|
20250714,124000,1498246725,23950,23900,23950,23900,58
|
|
20250714,123900,1496860325,23900,23900,23900,23900,4
|
|
20250714,123800,1496764725,23900,23900,23900,23900,140
|
|
20250714,123700,1493418725,23900,23900,23900,23900,3
|
|
20250714,123600,1493347025,23900,23900,23900,23900,0
|
|
20250714,123500,1493347025,23900,23900,23900,23900,36
|
|
20250714,123400,1492486625,23900,23900,23900,23900,4
|
|
20250714,123300,1492391025,23850,23850,23850,23800,205
|
|
20250714,123200,1487502775,23800,23800,23800,23800,76
|
|
20250714,123100,1485693975,23800,23800,23800,23800,5
|
|
20250714,123000,1485574975,23800,23800,23800,23800,26
|
|
20250714,122900,1484956175,23800,23800,23800,23800,13
|
|
20250714,122800,1484646775,23800,23800,23800,23800,24
|
|
20250714,122700,1484075575,23800,23800,23800,23800,25
|
|
20250714,122600,1483480575,23800,23850,23850,23800,120
|
|
20250714,122500,1480623775,23850,23800,23850,23800,61
|
|
20250714,122400,1479171525,23800,23800,23800,23800,66
|
|
20250714,122300,1477600725,23800,23800,23800,23800,38
|
|
20250714,122200,1476696325,23850,23850,23850,23850,4
|
|
20250714,122100,1476600925,23850,23850,23850,23800,201
|
|
20250714,122000,1471815725,23850,23800,23850,23800,41
|
|
20250714,121900,1470839275,23800,23850,23850,23800,6
|
|
20250714,121800,1470696275,23850,23800,23850,23800,26
|
|
20250714,121700,1470076625,23800,23800,23850,23800,15
|
|
20250714,121600,1469719425,23800,23750,23800,23750,156
|
|
20250714,121500,1466009075,23800,23800,23800,23800,5
|
|
20250714,121400,1465890075,23800,23850,23850,23750,601
|
|
20250714,121300,1451615475,23850,23800,23850,23800,34
|
|
20250714,121200,1450805875,23750,23800,23800,23750,32
|
|
20250714,121100,1450045475,23800,23750,23800,23750,108
|
|
20250714,121000,1447479825,23750,23800,23800,23750,157
|
|
20250714,120900,1443750875,23800,23800,23800,23800,20
|
|
20250714,120800,1443274875,23750,23800,23800,23750,455
|
|
20250714,120700,1432468475,23750,23750,23750,23750,50
|
|
20250714,120600,1431280975,23800,23800,23800,23800,26
|
|
20250714,120500,1430662175,23800,23750,23800,23750,14
|
|
20250714,120400,1430329025,23750,23800,23850,23750,126
|
|
20250714,120300,1427334275,23750,23850,23850,23750,45
|
|
20250714,120200,1426265025,23750,23800,23850,23750,139
|
|
20250714,120100,1422959925,23850,23850,23850,23850,19
|
|
20250714,120000,1422506775,23850,23800,23850,23800,20
|
|
20250714,115900,1422030575,23850,23850,23850,23850,39
|
|
20250714,115800,1421100425,23850,23850,23850,23850,4
|
|
20250714,115700,1421005025,23900,23900,23900,23850,100
|
|
20250714,115600,1418619725,23900,23850,23900,23850,40
|
|
20250714,115500,1417664425,23850,23850,23850,23850,1
|
|
20250714,115400,1417640575,23900,23850,23900,23850,24
|
|
20250714,115300,1417067125,23850,23800,23850,23800,378
|
|
20250714,115200,1408070525,23800,23850,23850,23800,32
|
|
20250714,115100,1407308125,23750,23850,23850,23750,104
|
|
20250714,115000,1404836925,23850,23850,23850,23850,4
|
|
20250714,114900,1404741525,23800,23800,23800,23800,76
|
|
20250714,114800,1402932725,23800,23850,23850,23800,306
|
|
20250714,114700,1395649725,23850,23900,23900,23850,127
|
|
20250714,114600,1392619375,23850,23800,23850,23800,335
|
|
20250714,114500,1384636275,23850,23900,23900,23850,97
|
|
20250714,114400,1382322475,23850,23900,23900,23800,203
|
|
20250714,114300,1377481325,23900,23900,23900,23900,19
|
|
20250714,114200,1377027225,23900,23850,23900,23850,78
|
|
20250714,114100,1375165525,23900,23900,23900,23850,22
|
|
20250714,114000,1374639825,23950,23950,23950,23950,2
|
|
20250714,113900,1374591925,23900,23900,23950,23900,26
|
|
20250714,113800,1373970225,23900,23950,23950,23900,17
|
|
20250714,113700,1373563525,23950,23900,23950,23900,22
|
|
20250714,113600,1373037375,23900,23850,23900,23850,424
|
|
20250714,113500,1362924825,23900,23900,23900,23850,122
|
|
20250714,113400,1360010625,23850,23950,23950,23850,220
|
|
20250714,113300,1354763225,23900,23950,23950,23900,259
|
|
20250714,113200,1348572725,23950,23950,23950,23950,32
|
|
20250714,113100,1347806325,23950,23950,23950,23950,0
|
|
20250714,113000,1347806325,23950,23950,23950,23900,37
|
|
20250714,112900,1346920325,23950,23950,23950,23950,127
|
|
20250714,112800,1343878675,23950,24000,24000,23950,52
|
|
20250714,112700,1342633125,24000,23950,24000,23950,235
|
|
20250714,112600,1337003625,23950,23950,23950,23950,15
|
|
20250714,112500,1336644375,23950,23950,23950,23950,95
|
|
20250714,112400,1334369125,23950,23950,23950,23950,3
|
|
20250714,112300,1334297275,23900,23900,23900,23850,140
|
|
20250714,112200,1330951325,23950,23900,23950,23900,284
|
|
20250714,112100,1324162825,23900,23900,23900,23900,18
|
|
20250714,112000,1323732625,23900,23900,23950,23900,35
|
|
20250714,111900,1322895725,23950,23900,23950,23900,29
|
|
20250714,111800,1322202425,23900,23900,23900,23900,26
|
|
20250714,111700,1321581025,23900,23900,23950,23850,95
|
|
20250714,111600,1319309975,23900,23900,23900,23900,10
|
|
20250714,111500,1319070975,23900,23850,23950,23750,1655
|
|
20250714,111400,1279705975,23900,23900,23900,23900,237
|
|
20250714,111300,1274041675,23900,23900,23900,23900,127
|
|
20250714,111200,1271006375,23900,23900,23900,23900,128
|
|
20250714,111100,1267947175,23900,23900,23900,23900,484
|
|
20250714,111000,1256379575,23900,23950,23950,23900,129
|
|
20250714,110900,1253296175,23900,23900,23950,23900,106
|
|
20250714,110800,1250762575,23900,23900,23950,23900,802
|
|
20250714,110700,1231594325,23950,23950,23950,23950,425
|
|
20250714,110600,1221415575,23950,24050,24050,23950,577
|
|
20250714,110500,1207594625,24000,24000,24000,23950,124
|
|
20250714,110400,1204623275,24000,23950,24000,23950,362
|
|
20250714,110300,1195948625,23900,23900,23900,23850,521
|
|
20250714,110200,1183498725,23900,23900,23900,23900,0
|
|
20250714,110100,1183498725,23900,23900,23900,23800,685
|
|
20250714,110000,1167151425,23900,24000,24000,23900,159
|
|
20250714,105900,1163343475,24000,24050,24050,23950,643
|
|
20250714,105800,1147907825,24100,24100,24100,24050,180
|
|
20250714,105700,1143569875,24100,24100,24100,24100,3
|
|
20250714,105600,1143497575,24100,24050,24100,24050,355
|
|
20250714,105500,1134958525,24050,24000,24050,24000,328
|
|
20250714,105400,1127075125,24050,24050,24050,24000,226
|
|
20250714,105300,1121640225,24050,23850,24050,23850,2662
|
|
20250714,105200,1057779175,23800,23800,23800,23750,216
|
|
20250714,105100,1052643475,23800,23800,23800,23800,26
|
|
20250714,105000,1052024675,23800,23800,23800,23800,126
|
|
20250714,104900,1049025875,23850,23850,23850,23850,40
|
|
20250714,104800,1048071875,23850,23850,23850,23850,3
|
|
20250714,104700,1048000325,23850,23850,23850,23850,203
|
|
20250714,104600,1043158775,23850,23850,23850,23800,30
|
|
20250714,104500,1042444025,23850,23850,23850,23850,2
|
|
20250714,104400,1042396325,23800,23750,23850,23750,855
|
|
20250714,104300,1022080125,23700,23700,23750,23650,718
|
|
20250714,104200,1005061525,23750,23700,23750,23700,15
|
|
20250714,104100,1004705775,23750,23750,23750,23750,516
|
|
20250714,104000,992450775,23750,23800,23800,23750,104
|
|
20250714,103900,989980575,23800,23850,23850,23800,81
|
|
20250714,103800,988051375,23850,23900,23900,23850,178
|
|
20250714,103700,983802075,23900,23900,23900,23900,5
|
|
20250714,103600,983682575,23900,23900,23950,23850,587
|
|
20250714,103500,969673425,23950,23950,23950,23950,127
|
|
20250714,103400,966631775,23950,23950,24000,23950,186
|
|
20250714,103300,962176825,23950,23950,23950,23950,5
|
|
20250714,103200,962057075,23950,23950,23950,23950,55
|
|
20250714,103100,960739825,23900,23900,23950,23900,86
|
|
20250714,103000,958684175,24000,23950,24000,23950,151
|
|
20250714,102900,955067525,23950,23850,23950,23850,572
|
|
20250714,102800,941406725,23850,23850,23850,23850,33
|
|
20250714,102700,940619675,23850,23850,23900,23750,557
|
|
20250714,102600,927379675,23850,23900,23900,23800,538
|
|
20250714,102500,914574875,23900,23900,23900,23900,4
|
|
20250714,102400,914479275,23950,23900,24000,23900,126
|
|
20250714,102300,911464825,23900,23900,23950,23800,151
|
|
20250714,102200,907860975,23900,23700,24100,23700,3841
|
|
20250714,102100,816034775,23650,23650,23650,23650,177
|
|
20250714,102000,811848725,23700,23700,23700,23700,15
|
|
20250714,101900,811493225,23750,23650,23750,23650,341
|
|
20250714,101800,803422525,23700,23750,23750,23700,341
|
|
20250714,101700,795329025,23750,23650,23750,23650,181
|
|
20250714,101600,791043875,23650,23750,23750,23650,1470
|
|
20250714,101500,756278175,23700,23750,23750,23700,258
|
|
20250714,101400,750162375,23750,23750,23750,23750,12
|
|
20250714,101300,749877375,23750,23700,23750,23700,87
|
|
20250714,101200,747815275,23750,23700,23750,23700,430
|
|
20250714,101100,737622875,23750,23750,23750,23700,75
|
|
20250714,101000,735844125,23750,23750,23750,23750,31
|
|
20250714,100900,735107875,23750,23750,23750,23750,1
|
|
20250714,100800,735084125,23750,23700,23750,23700,78
|
|
20250714,100700,733233125,23750,23750,23750,23700,487
|
|
20250714,100600,721674825,23800,23850,23850,23800,204
|
|
20250714,100500,716819375,23850,23850,23900,23850,235
|
|
20250714,100400,711214525,23850,23900,23900,23800,477
|
|
20250714,100300,699851625,23900,23900,23900,23900,13
|
|
20250714,100200,699540925,23900,23850,23900,23850,154
|
|
20250714,100100,695867525,23850,23850,23850,23850,88
|
|
20250714,100000,693768725,23850,23900,23900,23850,554
|
|
20250714,095900,680553125,23900,23900,23900,23900,118
|
|
20250714,095800,677732925,23850,23850,23850,23750,495
|
|
20250714,095700,665940825,23800,23800,23800,23800,74
|
|
20250714,095600,664179625,23800,23800,23850,23750,691
|
|
20250714,095500,647737275,23800,23750,23800,23700,218
|
|
20250714,095400,642557725,23750,23750,23800,23750,344
|
|
20250714,095300,634383125,23750,23750,23800,23700,422
|
|
20250714,095200,624364125,23750,23750,23750,23700,617
|
|
20250714,095100,609735375,23750,23750,23750,23700,200
|
|
20250714,095000,604985875,23750,23750,23750,23750,127
|
|
20250714,094900,601969625,23750,23800,23800,23750,215
|
|
20250714,094800,596861975,23800,23800,23800,23800,108
|
|
20250714,094700,594291575,23750,23800,23800,23750,253
|
|
20250714,094600,588279875,23800,23800,23800,23750,131
|
|
20250714,094500,585163575,23800,23800,23800,23750,256
|
|
20250714,094400,579081575,23800,23750,23800,23750,108
|
|
20250714,094300,576514725,23750,23750,23750,23700,149
|
|
20250714,094200,572977475,23750,23750,23800,23750,210
|
|
20250714,094100,567988325,23750,23800,23800,23750,256
|
|
20250714,094000,561903875,23800,23800,23800,23800,83
|
|
20250714,093900,559928475,23800,23800,23800,23800,96
|
|
20250714,093800,557643675,23800,23750,23800,23750,117
|
|
20250714,093700,554859175,23800,23750,23850,23750,1185
|
|
20250714,093600,526705725,23750,23750,23750,23700,320
|
|
20250714,093500,519115725,23700,23800,23800,23700,768
|
|
20250714,093400,500890675,23800,23800,23800,23750,244
|
|
20250714,093300,495089275,23750,23850,23850,23750,255
|
|
20250714,093200,489024075,23850,23900,23900,23850,299
|
|
20250714,093100,481878425,23900,23850,23900,23850,413
|
|
20250714,093000,472019275,23850,23950,23950,23700,1183
|
|
20250714,092900,443870975,23900,23950,23950,23900,71
|
|
20250714,092800,442173375,23950,23900,23950,23900,25
|
|
20250714,092700,441574725,23950,23950,24000,23900,255
|
|
20250714,092600,435467825,23950,23900,23950,23900,131
|
|
20250714,092500,432334875,23950,24000,24000,23950,476
|
|
20250714,092400,420934225,24000,23850,24000,23800,275
|
|
20250714,092300,414369425,23750,23800,23800,23750,199
|
|
20250714,092200,409639975,23800,23800,23800,23800,83
|
|
20250714,092100,407664575,23850,23900,23900,23800,454
|
|
20250714,092000,396855875,23850,23850,23850,23850,6
|
|
20250714,091900,396712775,23850,23850,23900,23850,219
|
|
20250714,091800,391480425,23850,23850,23850,23800,42
|
|
20250714,091700,390479475,23850,23900,23900,23850,58
|
|
20250714,091600,389096025,23900,23850,23900,23850,760
|
|
20250714,091500,370967425,23850,23950,23950,23700,864
|
|
20250714,091400,350381875,23950,24000,24000,23950,199
|
|
20250714,091300,345614925,24000,23950,24100,23950,357
|
|
20250714,091200,337056525,24000,24050,24050,24000,354
|
|
20250714,091100,328557475,24100,24100,24100,24050,79
|
|
20250714,091000,326656325,24100,24200,24200,24050,388
|
|
20250714,090900,317277475,24250,24050,24250,24050,659
|
|
20250714,090800,301356550,24000,24000,24100,23950,1143
|
|
20250714,090700,273901650,23950,23850,24000,23850,780
|
|
20250714,090600,255248950,23850,23950,23950,23850,282
|
|
20250714,090500,248504500,23900,24050,24050,23900,1590
|
|
20250714,090400,210359300,24050,23800,24150,23750,2694
|
|
20250714,090300,145798200,23800,23600,23850,23550,2383
|
|
20250714,090200,89414550,23650,23600,23750,23500,745
|
|
20250714,090100,71787600,23600,23700,23700,23550,348
|
|
20250714,090000,63556500,23650,23300,23700,23300,2711
|