744 lines
43 KiB
CSV
744 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,212100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,212000,75430543250,310500,310500,310500,310500,0
|
|
20250625,211900,75430543250,310500,310500,310500,310500,0
|
|
20250625,211800,75430543250,310500,310500,310500,310500,0
|
|
20250625,211700,75430543250,310500,310500,310500,310500,0
|
|
20250625,211600,75430543250,310500,310500,310500,310500,0
|
|
20250625,211500,75430543250,310500,310500,310500,310500,0
|
|
20250625,211400,75430543250,310500,310500,310500,310500,0
|
|
20250625,211300,75430543250,310500,310500,310500,310500,0
|
|
20250625,211200,75430543250,310500,310500,310500,310500,0
|
|
20250625,211100,75430543250,310500,310500,310500,310500,0
|
|
20250625,211000,75430543250,310500,310500,310500,310500,0
|
|
20250625,210900,75430543250,310500,310500,310500,310500,0
|
|
20250625,210800,75430543250,310500,310500,310500,310500,0
|
|
20250625,210700,75430543250,310500,310500,310500,310500,0
|
|
20250625,210600,75430543250,310500,310500,310500,310500,0
|
|
20250625,210500,75430543250,310500,310500,310500,310500,0
|
|
20250625,210400,75430543250,310500,310500,310500,310500,0
|
|
20250625,210300,75430543250,310500,310500,310500,310500,0
|
|
20250625,210200,75430543250,310500,310500,310500,310500,0
|
|
20250625,210100,75430543250,310500,310500,310500,310500,0
|
|
20250625,210000,75430543250,310500,310500,310500,310500,0
|
|
20250625,205900,75430543250,310500,310500,310500,310500,0
|
|
20250625,205800,75430543250,310500,310500,310500,310500,0
|
|
20250625,205700,75430543250,310500,310500,310500,310500,0
|
|
20250625,205600,75430543250,310500,310500,310500,310500,0
|
|
20250625,205500,75430543250,310500,310500,310500,310500,0
|
|
20250625,205400,75430543250,310500,310500,310500,310500,0
|
|
20250625,205300,75430543250,310500,310500,310500,310500,0
|
|
20250625,205200,75430543250,310500,310500,310500,310500,0
|
|
20250625,205100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,205000,75430543250,310500,310500,310500,310500,0
|
|
20250625,204900,75430543250,310500,310500,310500,310500,0
|
|
20250625,204800,75430543250,310500,310500,310500,310500,0
|
|
20250625,204700,75430543250,310500,310500,310500,310500,0
|
|
20250625,204600,75430543250,310500,310500,310500,310500,0
|
|
20250625,204500,75430543250,310500,310500,310500,310500,0
|
|
20250625,204400,75430543250,310500,310500,310500,310500,0
|
|
20250625,204300,75430543250,310500,310500,310500,310500,0
|
|
20250625,204200,75430543250,310500,310500,310500,310500,0
|
|
20250625,204100,75430543250,310500,310500,310500,310500,0
|
|
20250625,204000,75430543250,310500,310500,310500,310500,0
|
|
20250625,203900,75430543250,310500,310500,310500,310500,0
|
|
20250625,203800,75430543250,310500,310500,310500,310500,0
|
|
20250625,203700,75430543250,310500,310500,310500,310500,0
|
|
20250625,203600,75430543250,310500,310500,310500,310500,0
|
|
20250625,203500,75430543250,310500,310500,310500,310500,0
|
|
20250625,203400,75430543250,310500,310500,310500,310500,0
|
|
20250625,203300,75430543250,310500,310500,310500,310500,0
|
|
20250625,203200,75430543250,310500,310500,310500,310500,0
|
|
20250625,203100,75430543250,310500,310500,310500,310500,0
|
|
20250625,203000,75430543250,310500,310500,310500,310500,0
|
|
20250625,202900,75430543250,310500,310500,310500,310500,0
|
|
20250625,202800,75430543250,310500,310500,310500,310500,0
|
|
20250625,202700,75430543250,310500,310500,310500,310500,0
|
|
20250625,202600,75430543250,310500,310500,310500,310500,0
|
|
20250625,202500,75430543250,310500,310500,310500,310500,0
|
|
20250625,202400,75430543250,310500,310500,310500,310500,0
|
|
20250625,202300,75430543250,310500,310500,310500,310500,0
|
|
20250625,202200,75430543250,310500,310500,310500,310500,0
|
|
20250625,202100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,202000,75430543250,310500,310500,310500,310500,0
|
|
20250625,201900,75430543250,310500,310500,310500,310500,0
|
|
20250625,201800,75430543250,310500,310500,310500,310500,0
|
|
20250625,201700,75430543250,310500,310500,310500,310500,0
|
|
20250625,201600,75430543250,310500,310500,310500,310500,0
|
|
20250625,201500,75430543250,310500,310500,310500,310500,0
|
|
20250625,201400,75430543250,310500,310500,310500,310500,0
|
|
20250625,201300,75430543250,310500,310500,310500,310500,0
|
|
20250625,201200,75430543250,310500,310500,310500,310500,0
|
|
20250625,201100,75430543250,310500,310500,310500,310500,0
|
|
20250625,201000,75430543250,310500,310500,310500,310500,0
|
|
20250625,200900,75430543250,310500,310500,310500,310500,0
|
|
20250625,200800,75430543250,310500,310500,310500,310500,0
|
|
20250625,200700,75430543250,310500,310500,310500,310500,0
|
|
20250625,200600,75430543250,310500,310500,310500,310500,0
|
|
20250625,200500,75430543250,310500,310500,310500,310500,0
|
|
20250625,200400,75430543250,310500,310500,310500,310500,0
|
|
20250625,200300,75430543250,310500,310500,310500,310500,0
|
|
20250625,200200,75430543250,310500,310500,310500,310500,0
|
|
20250625,200100,75430543250,310500,310500,310500,310500,0
|
|
20250625,200000,75430543250,310500,310500,310500,310500,0
|
|
20250625,195900,75430543250,310500,310500,310500,310500,0
|
|
20250625,195800,75430543250,310500,310500,310500,310500,0
|
|
20250625,195700,75430543250,310500,310500,310500,310500,0
|
|
20250625,195600,75430543250,310500,310500,310500,310500,0
|
|
20250625,195500,75430543250,310500,310500,310500,310500,0
|
|
20250625,195400,75430543250,310500,310500,310500,310500,0
|
|
20250625,195300,75430543250,310500,310500,310500,310500,0
|
|
20250625,195200,75430543250,310500,310500,310500,310500,0
|
|
20250625,195100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,195000,75430543250,310500,310500,310500,310500,0
|
|
20250625,194900,75430543250,310500,310500,310500,310500,0
|
|
20250625,194800,75430543250,310500,310500,310500,310500,0
|
|
20250625,194700,75430543250,310500,310500,310500,310500,0
|
|
20250625,194600,75430543250,310500,310500,310500,310500,0
|
|
20250625,194500,75430543250,310500,310500,310500,310500,0
|
|
20250625,194400,75430543250,310500,310500,310500,310500,0
|
|
20250625,194300,75430543250,310500,310500,310500,310500,0
|
|
20250625,194200,75430543250,310500,310500,310500,310500,0
|
|
20250625,194100,75430543250,310500,310500,310500,310500,0
|
|
20250625,194000,75430543250,310500,310500,310500,310500,0
|
|
20250625,193900,75430543250,310500,310500,310500,310500,0
|
|
20250625,193800,75430543250,310500,310500,310500,310500,0
|
|
20250625,193700,75430543250,310500,310500,310500,310500,0
|
|
20250625,193600,75430543250,310500,310500,310500,310500,0
|
|
20250625,193500,75430543250,310500,310500,310500,310500,0
|
|
20250625,193400,75430543250,310500,310500,310500,310500,0
|
|
20250625,193300,75430543250,310500,310500,310500,310500,0
|
|
20250625,193200,75430543250,310500,310500,310500,310500,0
|
|
20250625,193100,75430543250,310500,310500,310500,310500,0
|
|
20250625,193000,75430543250,310500,310500,310500,310500,0
|
|
20250625,192900,75430543250,310500,310500,310500,310500,0
|
|
20250625,192800,75430543250,310500,310500,310500,310500,0
|
|
20250625,192700,75430543250,310500,310500,310500,310500,0
|
|
20250625,192600,75430543250,310500,310500,310500,310500,0
|
|
20250625,192500,75430543250,310500,310500,310500,310500,0
|
|
20250625,192400,75430543250,310500,310500,310500,310500,0
|
|
20250625,192300,75430543250,310500,310500,310500,310500,0
|
|
20250625,192200,75430543250,310500,310500,310500,310500,0
|
|
20250625,192100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,192000,75430543250,310500,310500,310500,310500,0
|
|
20250625,191900,75430543250,310500,310500,310500,310500,0
|
|
20250625,191800,75430543250,310500,310500,310500,310500,0
|
|
20250625,191700,75430543250,310500,310500,310500,310500,0
|
|
20250625,191600,75430543250,310500,310500,310500,310500,0
|
|
20250625,191500,75430543250,310500,310500,310500,310500,0
|
|
20250625,191400,75430543250,310500,310500,310500,310500,0
|
|
20250625,191300,75430543250,310500,310500,310500,310500,0
|
|
20250625,191200,75430543250,310500,310500,310500,310500,0
|
|
20250625,191100,75430543250,310500,310500,310500,310500,0
|
|
20250625,191000,75430543250,310500,310500,310500,310500,0
|
|
20250625,190900,75430543250,310500,310500,310500,310500,0
|
|
20250625,190800,75430543250,310500,310500,310500,310500,0
|
|
20250625,190700,75430543250,310500,310500,310500,310500,0
|
|
20250625,190600,75430543250,310500,310500,310500,310500,0
|
|
20250625,190500,75430543250,310500,310500,310500,310500,0
|
|
20250625,190400,75430543250,310500,310500,310500,310500,0
|
|
20250625,190300,75430543250,310500,310500,310500,310500,0
|
|
20250625,190200,75430543250,310500,310500,310500,310500,0
|
|
20250625,190100,75430543250,310500,310500,310500,310500,0
|
|
20250625,190000,75430543250,310500,310500,310500,310500,0
|
|
20250625,185900,75430543250,310500,310500,310500,310500,0
|
|
20250625,185800,75430543250,310500,310500,310500,310500,0
|
|
20250625,185700,75430543250,310500,310500,310500,310500,0
|
|
20250625,185600,75430543250,310500,310500,310500,310500,0
|
|
20250625,185500,75430543250,310500,310500,310500,310500,0
|
|
20250625,185400,75430543250,310500,310500,310500,310500,0
|
|
20250625,185300,75430543250,310500,310500,310500,310500,0
|
|
20250625,185200,75430543250,310500,310500,310500,310500,0
|
|
20250625,185100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,185000,75430543250,310500,310500,310500,310500,0
|
|
20250625,184900,75430543250,310500,310500,310500,310500,0
|
|
20250625,184800,75430543250,310500,310500,310500,310500,0
|
|
20250625,184700,75430543250,310500,310500,310500,310500,0
|
|
20250625,184600,75430543250,310500,310500,310500,310500,0
|
|
20250625,184500,75430543250,310500,310500,310500,310500,0
|
|
20250625,184400,75430543250,310500,310500,310500,310500,0
|
|
20250625,184300,75430543250,310500,310500,310500,310500,0
|
|
20250625,184200,75430543250,310500,310500,310500,310500,0
|
|
20250625,184100,75430543250,310500,310500,310500,310500,0
|
|
20250625,184000,75430543250,310500,310500,310500,310500,0
|
|
20250625,183900,75430543250,310500,310500,310500,310500,0
|
|
20250625,183800,75430543250,310500,310500,310500,310500,0
|
|
20250625,183700,75430543250,310500,310500,310500,310500,0
|
|
20250625,183600,75430543250,310500,310500,310500,310500,0
|
|
20250625,183500,75430543250,310500,310500,310500,310500,0
|
|
20250625,183400,75430543250,310500,310500,310500,310500,0
|
|
20250625,183300,75430543250,310500,310500,310500,310500,0
|
|
20250625,183200,75430543250,310500,310500,310500,310500,0
|
|
20250625,183100,75430543250,310500,310500,310500,310500,0
|
|
20250625,183000,75430543250,310500,310500,310500,310500,0
|
|
20250625,182900,75430543250,310500,310500,310500,310500,0
|
|
20250625,182800,75430543250,310500,310500,310500,310500,0
|
|
20250625,182700,75430543250,310500,310500,310500,310500,0
|
|
20250625,182600,75430543250,310500,310500,310500,310500,0
|
|
20250625,182500,75430543250,310500,310500,310500,310500,0
|
|
20250625,182400,75430543250,310500,310500,310500,310500,0
|
|
20250625,182300,75430543250,310500,310500,310500,310500,0
|
|
20250625,182200,75430543250,310500,310500,310500,310500,0
|
|
20250625,182100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,182000,75430543250,310500,310500,310500,310500,0
|
|
20250625,181900,75430543250,310500,310500,310500,310500,0
|
|
20250625,181800,75430543250,310500,310500,310500,310500,0
|
|
20250625,181700,75430543250,310500,310500,310500,310500,0
|
|
20250625,181600,75430543250,310500,310500,310500,310500,0
|
|
20250625,181500,75430543250,310500,310500,310500,310500,0
|
|
20250625,181400,75430543250,310500,310500,310500,310500,0
|
|
20250625,181300,75430543250,310500,310500,310500,310500,0
|
|
20250625,181200,75430543250,310500,310500,310500,310500,0
|
|
20250625,181100,75430543250,310500,310500,310500,310500,0
|
|
20250625,181000,75430543250,310500,310500,310500,310500,0
|
|
20250625,180900,75430543250,310500,310500,310500,310500,0
|
|
20250625,180800,75430543250,310500,310500,310500,310500,0
|
|
20250625,180700,75430543250,310500,310500,310500,310500,0
|
|
20250625,180600,75430543250,310500,310500,310500,310500,0
|
|
20250625,180500,75430543250,310500,310500,310500,310500,0
|
|
20250625,180400,75430543250,310500,310500,310500,310500,0
|
|
20250625,180300,75430543250,310500,310500,310500,310500,0
|
|
20250625,180200,75430543250,310500,310500,310500,310500,0
|
|
20250625,180100,75430543250,310500,310500,310500,310500,0
|
|
20250625,180000,75430543250,310500,310500,310500,310500,0
|
|
20250625,175900,75430543250,310500,310500,310500,310500,0
|
|
20250625,175800,75430543250,310500,310500,310500,310500,0
|
|
20250625,175700,75430543250,310500,310500,310500,310500,0
|
|
20250625,175600,75430543250,310500,310500,310500,310500,0
|
|
20250625,175500,75430543250,310500,310500,310500,310500,0
|
|
20250625,175400,75430543250,310500,310500,310500,310500,0
|
|
20250625,175300,75430543250,310500,310500,310500,310500,0
|
|
20250625,175200,75430543250,310500,310500,310500,310500,0
|
|
20250625,175100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,175000,75430543250,310500,310500,310500,310500,0
|
|
20250625,174900,75430543250,310500,310500,310500,310500,0
|
|
20250625,174800,75430543250,310500,310500,310500,310500,0
|
|
20250625,174700,75430543250,310500,310500,310500,310500,0
|
|
20250625,174600,75430543250,310500,310500,310500,310500,0
|
|
20250625,174500,75430543250,310500,310500,310500,310500,0
|
|
20250625,174400,75430543250,310500,310500,310500,310500,0
|
|
20250625,174300,75430543250,310500,310500,310500,310500,0
|
|
20250625,174200,75430543250,310500,310500,310500,310500,0
|
|
20250625,174100,75430543250,310500,310500,310500,310500,0
|
|
20250625,174000,75430543250,310500,310500,310500,310500,0
|
|
20250625,173900,75430543250,310500,310500,310500,310500,0
|
|
20250625,173800,75430543250,310500,310500,310500,310500,0
|
|
20250625,173700,75430543250,310500,310500,310500,310500,0
|
|
20250625,173600,75430543250,310500,310500,310500,310500,0
|
|
20250625,173500,75430543250,310500,310500,310500,310500,0
|
|
20250625,173400,75430543250,310500,310500,310500,310500,0
|
|
20250625,173300,75430543250,310500,310500,310500,310500,0
|
|
20250625,173200,75430543250,310500,310500,310500,310500,0
|
|
20250625,173100,75430543250,310500,310500,310500,310500,0
|
|
20250625,173000,75430543250,310500,310500,310500,310500,0
|
|
20250625,172900,75430543250,310500,310500,310500,310500,0
|
|
20250625,172800,75430543250,310500,310500,310500,310500,0
|
|
20250625,172700,75430543250,310500,310500,310500,310500,0
|
|
20250625,172600,75430543250,310500,310500,310500,310500,0
|
|
20250625,172500,75430543250,310500,310500,310500,310500,0
|
|
20250625,172400,75430543250,310500,310500,310500,310500,0
|
|
20250625,172300,75430543250,310500,310500,310500,310500,0
|
|
20250625,172200,75430543250,310500,310500,310500,310500,0
|
|
20250625,172100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,172000,75430543250,310500,310500,310500,310500,0
|
|
20250625,171900,75430543250,310500,310500,310500,310500,0
|
|
20250625,171800,75430543250,310500,310500,310500,310500,0
|
|
20250625,171700,75430543250,310500,310500,310500,310500,0
|
|
20250625,171600,75430543250,310500,310500,310500,310500,0
|
|
20250625,171500,75430543250,310500,310500,310500,310500,0
|
|
20250625,171400,75430543250,310500,310500,310500,310500,0
|
|
20250625,171300,75430543250,310500,310500,310500,310500,0
|
|
20250625,171200,75430543250,310500,310500,310500,310500,0
|
|
20250625,171100,75430543250,310500,310500,310500,310500,0
|
|
20250625,171000,75430543250,310500,310500,310500,310500,0
|
|
20250625,170900,75430543250,310500,310500,310500,310500,0
|
|
20250625,170800,75430543250,310500,310500,310500,310500,0
|
|
20250625,170700,75430543250,310500,310500,310500,310500,0
|
|
20250625,170600,75430543250,310500,310500,310500,310500,0
|
|
20250625,170500,75430543250,310500,310500,310500,310500,0
|
|
20250625,170400,75430543250,310500,310500,310500,310500,0
|
|
20250625,170300,75430543250,310500,310500,310500,310500,0
|
|
20250625,170200,75430543250,310500,310500,310500,310500,0
|
|
20250625,170100,75430543250,310500,310500,310500,310500,0
|
|
20250625,170000,75430543250,310500,310500,310500,310500,0
|
|
20250625,165900,75430543250,310500,310500,310500,310500,0
|
|
20250625,165800,75430543250,310500,310500,310500,310500,0
|
|
20250625,165700,75430543250,310500,310500,310500,310500,0
|
|
20250625,165600,75430543250,310500,310500,310500,310500,0
|
|
20250625,165500,75430543250,310500,310500,310500,310500,0
|
|
20250625,165400,75430543250,310500,310500,310500,310500,0
|
|
20250625,165300,75430543250,310500,310500,310500,310500,0
|
|
20250625,165200,75430543250,310500,310500,310500,310500,0
|
|
20250625,165100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,165000,75430543250,310500,310500,310500,310500,0
|
|
20250625,164900,75430543250,310500,310500,310500,310500,0
|
|
20250625,164800,75430543250,310500,310500,310500,310500,0
|
|
20250625,164700,75430543250,310500,310500,310500,310500,0
|
|
20250625,164600,75430543250,310500,310500,310500,310500,0
|
|
20250625,164500,75430543250,310500,310500,310500,310500,0
|
|
20250625,164400,75430543250,310500,310500,310500,310500,0
|
|
20250625,164300,75430543250,310500,310500,310500,310500,0
|
|
20250625,164200,75430543250,310500,310500,310500,310500,0
|
|
20250625,164100,75430543250,310500,310500,310500,310500,0
|
|
20250625,164000,75430543250,310500,310500,310500,310500,0
|
|
20250625,163900,75430543250,310500,310500,310500,310500,0
|
|
20250625,163800,75430543250,310500,310500,310500,310500,0
|
|
20250625,163700,75430543250,310500,310500,310500,310500,0
|
|
20250625,163600,75430543250,310500,310500,310500,310500,0
|
|
20250625,163500,75430543250,310500,310500,310500,310500,0
|
|
20250625,163400,75430543250,310500,310500,310500,310500,0
|
|
20250625,163300,75430543250,310500,310500,310500,310500,0
|
|
20250625,163200,75430543250,310500,310500,310500,310500,0
|
|
20250625,163100,75430543250,310500,310500,310500,310500,0
|
|
20250625,163000,75430543250,310500,310500,310500,310500,0
|
|
20250625,162900,75430543250,310500,310500,310500,310500,0
|
|
20250625,162800,75430543250,310500,310500,310500,310500,0
|
|
20250625,162700,75430543250,310500,310500,310500,310500,0
|
|
20250625,162600,75430543250,310500,310500,310500,310500,0
|
|
20250625,162500,75430543250,310500,310500,310500,310500,0
|
|
20250625,162400,75430543250,310500,310500,310500,310500,0
|
|
20250625,162300,75430543250,310500,310500,310500,310500,0
|
|
20250625,162200,75430543250,310500,310500,310500,310500,0
|
|
20250625,162100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,162000,75430543250,310500,310500,310500,310500,0
|
|
20250625,161900,75430543250,310500,310500,310500,310500,0
|
|
20250625,161800,75430543250,310500,310500,310500,310500,0
|
|
20250625,161700,75430543250,310500,310500,310500,310500,0
|
|
20250625,161600,75430543250,310500,310500,310500,310500,0
|
|
20250625,161500,75430543250,310500,310500,310500,310500,0
|
|
20250625,161400,75430543250,310500,310500,310500,310500,0
|
|
20250625,161300,75430543250,310500,310500,310500,310500,0
|
|
20250625,161200,75430543250,310500,310500,310500,310500,0
|
|
20250625,161100,75430543250,310500,310500,310500,310500,0
|
|
20250625,161000,75430543250,310500,310500,310500,310500,0
|
|
20250625,160900,75430543250,310500,310500,310500,310500,0
|
|
20250625,160800,75430543250,310500,310500,310500,310500,0
|
|
20250625,160700,75430543250,310500,310500,310500,310500,0
|
|
20250625,160600,75430543250,310500,310500,310500,310500,0
|
|
20250625,160500,75430543250,310500,310500,310500,310500,0
|
|
20250625,160400,75430543250,310500,310500,310500,310500,0
|
|
20250625,160300,75430543250,310500,310500,310500,310500,0
|
|
20250625,160200,75430543250,310500,310500,310500,310500,0
|
|
20250625,160100,75430543250,310500,310500,310500,310500,0
|
|
20250625,160000,75430543250,310500,310500,310500,310500,0
|
|
20250625,155900,75430543250,310500,310500,310500,310500,0
|
|
20250625,155800,75430543250,310500,310500,310500,310500,0
|
|
20250625,155700,75430543250,310500,310500,310500,310500,0
|
|
20250625,155600,75430543250,310500,310500,310500,310500,0
|
|
20250625,155500,75430543250,310500,310500,310500,310500,0
|
|
20250625,155400,75430543250,310500,310500,310500,310500,0
|
|
20250625,155300,75430543250,310500,310500,310500,310500,0
|
|
20250625,155200,75430543250,310500,310500,310500,310500,0
|
|
20250625,155100,75430543250,310500,310500,310500,310500,5584
|
|
20250625,155000,75430543250,310500,310500,310500,310500,0
|
|
20250625,154900,75430543250,310500,310500,310500,310500,0
|
|
20250625,154800,75430543250,310500,310500,310500,310500,0
|
|
20250625,154700,75430543250,310500,310500,310500,310500,0
|
|
20250625,154600,75430543250,310500,310500,310500,310500,0
|
|
20250625,154500,75430543250,310500,310500,310500,310500,0
|
|
20250625,154400,75430543250,310500,310500,310500,310500,0
|
|
20250625,154300,75430543250,310500,310500,310500,310500,0
|
|
20250625,154200,75430543250,310500,310500,310500,310500,0
|
|
20250625,154100,75430543250,310500,310500,310500,310500,0
|
|
20250625,154000,75430543250,310500,310500,310500,310500,0
|
|
20250625,153900,75430543250,310500,310500,310500,310500,0
|
|
20250625,153800,75430543250,310500,310500,310500,310500,0
|
|
20250625,153700,75430543250,310500,310500,310500,310500,0
|
|
20250625,153600,75430543250,310500,310500,310500,310500,0
|
|
20250625,153500,75430543250,310500,310500,310500,310500,0
|
|
20250625,153400,75430543250,310500,310500,310500,310500,0
|
|
20250625,153300,75430543250,310500,310500,310500,310500,0
|
|
20250625,153200,75430543250,310500,310500,310500,310500,0
|
|
20250625,153100,75430543250,310500,310500,310500,310500,0
|
|
20250625,153000,75430543250,310500,310500,310500,310500,5584
|
|
20250625,152900,73696711250,310000,310000,310000,310000,0
|
|
20250625,152800,73696711250,310000,310000,310000,310000,0
|
|
20250625,152700,73696711250,310000,310000,310000,310000,0
|
|
20250625,152600,73696711250,310000,310000,310000,310000,0
|
|
20250625,152500,73696711250,310000,310000,310000,310000,0
|
|
20250625,152400,73696711250,310000,310000,310000,310000,0
|
|
20250625,152300,73696711250,310000,310000,310000,310000,0
|
|
20250625,152200,73696711250,310000,310000,310000,310000,0
|
|
20250625,152100,73696711250,310000,310000,310000,310000,0
|
|
20250625,152000,73696711250,310000,310000,310000,310000,0
|
|
20250625,151900,73696711250,310000,310000,310500,309500,1550
|
|
20250625,151800,73216290500,309500,309500,310000,309500,399
|
|
20250625,151700,73092663000,310000,309500,310000,309500,173
|
|
20250625,151600,73039047750,309500,310000,310000,309500,281
|
|
20250625,151500,72951951500,309750,310000,311000,309500,1491
|
|
20250625,151400,72489700750,310000,310000,310500,309500,3303
|
|
20250625,151300,71465645000,310000,310000,310000,309500,182
|
|
20250625,151200,71409254000,309500,310000,310000,309500,344
|
|
20250625,151100,71302713500,309500,309500,310000,309500,309
|
|
20250625,151000,71206976000,309500,309500,310000,309500,130
|
|
20250625,150900,71166696500,310000,309500,310000,309500,316
|
|
20250625,150800,71068755000,310000,309500,310500,309500,1868
|
|
20250625,150700,70489633500,310000,310000,310000,309500,232
|
|
20250625,150600,70417743250,309500,310000,310000,309500,196
|
|
20250625,150500,70357009250,309500,309500,310000,309500,238
|
|
20250625,150400,70283246250,310000,310000,310000,309500,517
|
|
20250625,150300,70122991000,310000,310000,310500,309500,705
|
|
20250625,150200,69904419250,310000,310500,310500,309500,447
|
|
20250625,150100,69765854250,310500,310000,310500,310000,612
|
|
20250625,150000,69576130250,310500,310000,310500,309500,522
|
|
20250625,145900,69414297250,310000,310000,310500,310000,237
|
|
20250625,145800,69340820750,310000,310000,310500,309500,195
|
|
20250625,145700,69280395750,310000,310000,310000,309500,179
|
|
20250625,145600,69224957250,309500,310000,310000,309500,311
|
|
20250625,145500,69128577750,310000,310000,310500,309500,1419
|
|
20250625,145400,68688664750,310500,310000,311000,310000,2145
|
|
20250625,145300,68023105500,310250,310000,310500,310000,148
|
|
20250625,145200,67977212250,310500,310000,310500,310000,99
|
|
20250625,145100,67946513750,310000,310000,310500,310000,195
|
|
20250625,145000,67886044750,310000,310500,310500,310000,183
|
|
20250625,144900,67829256750,310500,310500,310500,310000,324
|
|
20250625,144800,67728731750,310000,310000,310500,309500,2102
|
|
20250625,144700,67077134750,310500,309500,310500,309500,385
|
|
20250625,144600,66957805750,309500,310000,310000,309500,358
|
|
20250625,144500,66846878000,309500,310000,310250,309500,269
|
|
20250625,144400,66763491000,310000,310000,310000,309500,254
|
|
20250625,144300,66684769750,310000,310000,310500,309500,1931
|
|
20250625,144200,66085888500,310000,310000,310000,309500,182
|
|
20250625,144100,66029511000,309500,310500,310500,309500,2721
|
|
20250625,144000,65185963000,310000,310000,310500,310000,131
|
|
20250625,143900,65145339750,310500,309500,310500,309500,406
|
|
20250625,143800,65019504750,310000,310750,310750,309500,3353
|
|
20250625,143700,63979340500,310500,310000,311000,310000,430
|
|
20250625,143600,63845854500,310500,310500,310500,310000,128
|
|
20250625,143500,63806149500,310000,310000,310500,310000,92
|
|
20250625,143400,63777622000,310000,310000,310000,309500,368
|
|
20250625,143300,63663586500,310500,310000,310500,309500,538
|
|
20250625,143200,63496809500,310000,310000,310500,310000,185
|
|
20250625,143100,63439425500,310000,310000,310500,309500,625
|
|
20250625,143000,63245650000,310000,310000,310500,310000,130
|
|
20250625,142900,63205332500,310500,310000,310500,310000,130
|
|
20250625,142800,63165027000,310000,309500,310500,309500,141
|
|
20250625,142700,63121315500,310000,309500,310000,309500,276
|
|
20250625,142600,63035808500,310000,310000,310500,309500,950
|
|
20250625,142500,62741324500,310000,310500,310500,310000,216
|
|
20250625,142400,62674350250,310000,310000,310500,309500,140
|
|
20250625,142300,62630940750,310000,310000,311000,309500,2168
|
|
20250625,142200,61958276250,310500,309750,310500,309500,402
|
|
20250625,142100,61833804250,309500,309500,310500,309500,309
|
|
20250625,142000,61738094250,309500,310250,310500,309500,415
|
|
20250625,141900,61609456500,310500,310000,310500,309500,175
|
|
20250625,141800,61555236500,309500,309500,310000,309500,147
|
|
20250625,141700,61509719500,310000,310000,310000,309500,193
|
|
20250625,141600,61449939000,309500,310000,310500,309500,337
|
|
20250625,141500,61345454500,309500,310250,310500,309500,490
|
|
20250625,141400,61193565500,310000,310000,310500,310000,126
|
|
20250625,141300,61154504500,310000,310000,310500,309500,290
|
|
20250625,141200,61064631000,309500,310000,310000,309500,450
|
|
20250625,141100,60925175250,310000,310000,310250,309500,351
|
|
20250625,141000,60816377000,309500,310000,310500,309500,458
|
|
20250625,140900,60674407500,310000,309500,310500,309500,293
|
|
20250625,140800,60583570000,310000,309500,310000,309500,320
|
|
20250625,140700,60484423000,310000,311000,311000,309500,823
|
|
20250625,140600,60229260000,310500,310000,311000,310000,405
|
|
20250625,140500,60103527000,310500,310000,310500,309500,427
|
|
20250625,140400,59971144000,310000,310000,310500,309500,962
|
|
20250625,140300,59672949250,310000,309500,310500,309500,1633
|
|
20250625,140200,59166629250,310000,309500,310000,309500,227
|
|
20250625,140100,59096294750,309500,309500,310000,309500,182
|
|
20250625,140000,59039914500,310000,310000,310500,309500,359
|
|
20250625,135900,58928635000,309500,310000,310500,309500,294
|
|
20250625,135800,58837489000,310500,309500,310500,309500,166
|
|
20250625,135700,58786022500,310000,310000,310500,309500,318
|
|
20250625,135600,58687491500,310000,310250,310500,309500,782
|
|
20250625,135500,58445046000,310000,310500,310500,310000,1310
|
|
20250625,135400,58038748000,311000,310500,311000,310500,195
|
|
20250625,135300,57978172000,310750,310000,311000,310000,192
|
|
20250625,135200,57918561500,310000,310750,310750,310000,728
|
|
20250625,135100,57692555000,310500,310500,311000,310500,165
|
|
20250625,135000,57641265500,311000,309500,311000,309500,567
|
|
20250625,134900,57465319000,310000,310000,310000,309500,227
|
|
20250625,134800,57394987000,310000,309500,310000,309500,412
|
|
20250625,134700,57267320500,310000,309750,310000,309500,277
|
|
20250625,134600,57181512250,309500,309500,310000,309500,116
|
|
20250625,134500,57145602500,309500,309500,310000,309500,131
|
|
20250625,134400,57105040000,309500,309500,310000,309500,123
|
|
20250625,134300,57066958250,309500,309500,310000,309500,122
|
|
20250625,134200,57029188500,309500,309500,310000,309500,830
|
|
20250625,134100,56772293000,310000,310000,310000,309500,193
|
|
20250625,134000,56712514500,310000,310250,310250,309500,1389
|
|
20250625,133900,56281950000,310000,310000,310500,310000,213
|
|
20250625,133800,56215881250,310000,310250,310500,310000,163
|
|
20250625,133700,56165298500,310000,309500,310250,309500,182
|
|
20250625,133600,56108882750,310000,310000,310500,309500,1837
|
|
20250625,133500,55538864250,310500,310000,311000,310000,391
|
|
20250625,133400,55417464750,310500,309500,310500,309500,697
|
|
20250625,133300,55201425750,309500,310000,310000,309500,1387
|
|
20250625,133200,54772077500,310000,309500,310000,309500,281
|
|
20250625,133100,54685087500,310000,309500,310000,309500,123
|
|
20250625,133000,54646996750,309500,309500,310000,309500,228
|
|
20250625,132900,54576371500,309500,309500,310000,309500,113
|
|
20250625,132800,54541382500,309500,309500,310000,309500,180
|
|
20250625,132700,54485650000,310000,309500,310000,309500,129
|
|
20250625,132600,54445698500,310000,309500,310000,309500,106
|
|
20250625,132500,54412867500,309500,310000,310000,309500,118
|
|
20250625,132400,54376338250,309500,309500,310000,309000,4939
|
|
20250625,132300,52847727500,309750,309500,310000,309500,182
|
|
20250625,132200,52791388000,309500,310000,310000,309000,1337
|
|
20250625,132100,52377574000,309500,310000,310000,309500,125
|
|
20250625,132000,52338857000,310000,310000,310000,309500,1081
|
|
20250625,131900,52004204000,310000,309500,310500,309500,282
|
|
20250625,131800,51916779500,309500,310000,310500,309500,717
|
|
20250625,131700,51694525500,310000,310500,311000,310000,2621
|
|
20250625,131600,50881598000,310500,310500,311000,310500,221
|
|
20250625,131500,50812968500,310500,310500,311000,310000,581
|
|
20250625,131400,50632595000,310000,310500,311000,310000,1210
|
|
20250625,131300,50256932500,310500,311000,311000,310500,683
|
|
20250625,131200,50044815000,311000,310000,311000,310000,1204
|
|
20250625,131100,49670704500,310500,309500,310500,309500,623
|
|
20250625,131000,49477579500,309500,310000,310000,309500,80
|
|
20250625,130900,49452791000,310000,310000,310500,309500,1192
|
|
20250625,130800,49083278000,310000,310000,310000,309500,65
|
|
20250625,130700,49063144500,310000,310000,310000,309500,180
|
|
20250625,130600,49007383500,309500,310000,310000,309500,65
|
|
20250625,130500,48987249500,309500,309500,310000,309500,232
|
|
20250625,130400,48915427000,309500,310000,310000,309500,137
|
|
20250625,130300,48872963500,309500,310000,310500,309500,1818
|
|
20250625,130200,48309395000,310000,310000,310000,309500,76
|
|
20250625,130100,48285849000,310000,309500,310000,309500,375
|
|
20250625,130000,48169717000,309500,309500,310000,309500,127
|
|
20250625,125900,48130379500,309500,309500,310000,309500,178
|
|
20250625,125800,48075218000,309500,309500,310000,309500,128
|
|
20250625,125700,48035549500,309500,310000,310000,309500,166
|
|
20250625,125600,47984112500,310000,309500,310000,309500,126
|
|
20250625,125500,47945090500,310000,309500,310000,309500,147
|
|
20250625,125400,47899562500,309500,310000,310000,309500,43
|
|
20250625,125300,47886240500,310000,309500,310000,309500,148
|
|
20250625,125200,47840385000,309500,309500,310000,309500,85
|
|
20250625,125100,47814067000,310000,310000,310000,309500,154
|
|
20250625,125000,47766342000,310000,309500,310000,309500,67
|
|
20250625,124900,47745588000,310000,309500,310000,309500,115
|
|
20250625,124800,47709985000,309500,310000,310000,309500,119
|
|
20250625,124700,47673134500,309500,309500,310000,309500,80
|
|
20250625,124600,47648362500,310000,310000,310000,309500,79
|
|
20250625,124500,47623891250,310000,309500,310000,309500,63
|
|
20250625,124400,47604378750,310000,310000,310000,309500,70
|
|
20250625,124300,47582697250,310000,309500,310000,309500,29
|
|
20250625,124200,47573719250,309500,309500,310000,309500,60
|
|
20250625,124100,47555133750,309500,310000,310500,309500,1092
|
|
20250625,124000,47216617250,310000,310000,310500,310000,198
|
|
20250625,123900,47155200000,310000,310000,310500,310000,79
|
|
20250625,123800,47130697500,310500,310000,310500,310000,155
|
|
20250625,123700,47082636000,310000,310000,310500,310000,279
|
|
20250625,123600,46996134000,309500,310000,310000,309500,167
|
|
20250625,123500,46944399000,310000,310000,310000,309500,122
|
|
20250625,123400,46906606000,309500,310000,310000,309500,197
|
|
20250625,123300,46845543500,310500,310000,310500,309500,391
|
|
20250625,123200,46724337000,310000,310000,310500,309500,376
|
|
20250625,123100,46607765000,310000,310000,310500,310000,948
|
|
20250625,123000,46313882000,310000,310500,310500,310000,89
|
|
20250625,122900,46286274000,310500,309750,310500,309500,257
|
|
20250625,122800,46206612500,309500,309500,310000,309500,134
|
|
20250625,122700,46165113500,310000,310000,310000,309500,77
|
|
20250625,122600,46141263500,310000,310000,310000,309500,78
|
|
20250625,122500,46117092750,310000,309500,310000,309500,336
|
|
20250625,122400,46012998750,309500,310000,310000,309500,458
|
|
20250625,122300,45871058750,309500,310000,310000,309500,49
|
|
20250625,122200,45855880750,309500,309500,310000,309500,51
|
|
20250625,122100,45840085750,309500,309500,310000,309500,52
|
|
20250625,122000,45823979750,309500,310000,310000,309500,139
|
|
20250625,121900,45780899750,309500,309500,310000,309500,144
|
|
20250625,121800,45736278750,309500,309500,310000,309500,72
|
|
20250625,121700,45713975250,309500,309500,310000,309500,174
|
|
20250625,121600,45660050750,309500,309500,310000,309500,33
|
|
20250625,121500,45649830250,310000,310000,310000,309500,113
|
|
20250625,121400,45614810250,310000,309500,310000,309500,926
|
|
20250625,121300,45327762250,310000,309000,310000,309000,101
|
|
20250625,121200,45296487750,309000,309500,310000,309000,715
|
|
20250625,121100,45075023250,309500,310000,310000,309500,220
|
|
20250625,121000,45006915750,309500,309500,310000,309500,1129
|
|
20250625,120900,44657481750,309500,309500,310000,309500,30
|
|
20250625,120800,44648189750,309500,309500,310000,309500,65
|
|
20250625,120700,44628067250,310000,310500,310500,309500,257
|
|
20250625,120600,44548413250,310000,310000,310500,310000,532
|
|
20250625,120500,44383484250,310500,310000,310500,310000,34
|
|
20250625,120400,44372943250,310000,310500,310500,310000,66
|
|
20250625,120300,44352459250,310500,310500,311000,310000,787
|
|
20250625,120200,44108395250,310000,310000,311000,310000,888
|
|
20250625,120100,43832687750,310000,309500,310500,309500,88
|
|
20250625,120000,43805418250,310000,310500,310500,309500,1027
|
|
20250625,115900,43486971250,310000,310500,310500,310000,147
|
|
20250625,115800,43441344750,310000,310000,310500,310000,143
|
|
20250625,115700,43397011250,310000,310500,311000,310000,437
|
|
20250625,115600,43261429250,310500,310000,310500,310000,868
|
|
20250625,115500,42991972250,310000,310000,310500,310000,114
|
|
20250625,115400,42956623750,310000,310000,310500,310000,1231
|
|
20250625,115300,42574948750,310500,310500,310500,310000,42
|
|
20250625,115200,42561916250,310500,310500,310500,310000,130
|
|
20250625,115100,42521564750,310500,310500,311000,310500,149
|
|
20250625,115000,42475290250,310500,310500,311000,310000,276
|
|
20250625,114900,42389573500,310500,310500,311500,310500,418
|
|
20250625,114800,42259747000,310500,311000,311000,310500,936
|
|
20250625,114700,41968995000,311000,311000,311500,311000,58
|
|
20250625,114600,41950949750,311500,311000,311500,310500,198
|
|
20250625,114500,41889367250,311000,311500,312000,310500,1587
|
|
20250625,114400,41395764500,312000,311500,312000,311500,87
|
|
20250625,114300,41368660500,312000,311500,312000,311500,60
|
|
20250625,114200,41349960500,312000,312500,312500,312000,571
|
|
20250625,114100,41171792000,312500,312500,312500,312000,829
|
|
20250625,114000,40912742500,312500,312000,312500,312000,195
|
|
20250625,113900,40851836500,312500,311500,312500,311500,1439
|
|
20250625,113800,40402877500,312000,311500,312000,311500,45
|
|
20250625,113700,40388852500,311500,310500,311500,310500,364
|
|
20250625,113600,40275497000,310500,311500,311500,310500,892
|
|
20250625,113500,39998086000,311000,310500,311500,310500,1235
|
|
20250625,113400,39614011000,310500,309500,310500,309500,439
|
|
20250625,113300,39477781500,309500,310000,310500,309500,1584
|
|
20250625,113200,38986453500,310500,310000,310500,309500,1100
|
|
20250625,113100,38645478000,310000,310000,310500,309500,101
|
|
20250625,113000,38614164000,309500,309500,310000,309500,186
|
|
20250625,112900,38556519000,310000,310000,310000,309500,297
|
|
20250625,112800,38464505000,309500,309500,310000,309500,357
|
|
20250625,112700,38353974000,309500,309500,310000,309500,1218
|
|
20250625,112600,37976970000,309500,310000,310000,309500,185
|
|
20250625,112500,37919651500,309500,310000,310500,309500,849
|
|
20250625,112400,37656467500,310000,309500,310000,309500,96
|
|
20250625,112300,37626740000,310000,310000,310500,309500,880
|
|
20250625,112200,37353981250,310000,309500,310000,309500,504
|
|
20250625,112100,37197778250,309500,309500,310000,309500,435
|
|
20250625,112000,37062950250,310000,310000,310000,309500,181
|
|
20250625,111900,37006870250,310000,309500,310000,309500,247
|
|
20250625,111800,36930360250,310000,310000,310000,309500,172
|
|
20250625,111700,36877092750,309500,310000,310000,309500,154
|
|
20250625,111600,36829385750,310000,310500,310500,309500,466
|
|
20250625,111500,36684959750,310000,309500,310000,309500,305
|
|
20250625,111400,36590433000,310000,310000,310000,309500,103
|
|
20250625,111300,36558528000,310000,309500,310000,309500,135
|
|
20250625,111200,36516718500,309500,310500,310500,309500,133
|
|
20250625,111100,36475511500,310500,309500,310500,309500,566
|
|
20250625,111000,36300072500,309500,309500,310000,309500,122
|
|
20250625,110900,36262286500,310000,310000,310000,309500,457
|
|
20250625,110800,36120652500,310000,309500,310000,309500,165
|
|
20250625,110700,36069531500,310000,310000,310500,309500,3123
|
|
20250625,110600,35101101000,310000,309500,310000,309500,663
|
|
20250625,110500,34895602500,309500,309500,310000,309500,179
|
|
20250625,110400,34840146000,309500,309500,310000,309500,130
|
|
20250625,110300,34799892000,310000,310000,310000,309500,181
|
|
20250625,110200,34743813500,309500,309500,310000,309500,79
|
|
20250625,110100,34719361500,309500,310000,310000,309500,1010
|
|
20250625,110000,34406305000,309500,309500,310000,309500,117
|
|
20250625,105900,34370066000,310000,309500,310000,309500,184
|
|
20250625,105800,34313087500,309500,309500,310000,309500,108
|
|
20250625,105700,34279637000,309500,309500,310000,309500,93
|
|
20250625,105600,34250845000,310000,310000,310000,309500,1037
|
|
20250625,105500,33929823000,310000,310000,310000,309500,281
|
|
20250625,105400,33842724000,310000,309500,310250,309500,1063
|
|
20250625,105300,33513223500,310000,310000,310000,309500,215
|
|
20250625,105200,33446583500,310000,310000,310000,309500,250
|
|
20250625,105100,33369093000,310000,310000,310000,309500,266
|
|
20250625,105000,33286656500,310000,310000,310000,309500,256
|
|
20250625,104900,33207357000,310000,309500,310000,309500,107
|
|
20250625,104800,33174208500,310000,309500,310000,309500,86
|
|
20250625,104700,33147581500,310000,309500,310000,309500,120
|
|
20250625,104600,33110395000,309500,310000,310000,309500,180
|
|
20250625,104500,33054608250,309500,309500,310000,309500,256
|
|
20250625,104400,32975265000,310000,310000,310000,309500,1877
|
|
20250625,104300,32393400500,310000,310000,310250,309500,847
|
|
20250625,104200,32130841750,310000,310000,310500,309500,837
|
|
20250625,104100,31871383750,310000,310000,310000,309500,132
|
|
20250625,104000,31830472500,310000,309500,310500,309500,4087
|
|
20250625,103900,30563522500,310000,310500,311000,309500,1374
|
|
20250625,103800,30137438000,311000,309500,311000,309500,561
|
|
20250625,103700,29963348500,309500,310000,310000,309500,159
|
|
20250625,103600,29914071000,309500,309500,310000,309500,196
|
|
20250625,103500,29853393000,309500,310000,310000,309500,210
|
|
20250625,103400,29788386000,310000,309500,310000,309500,217
|
|
20250625,103300,29721187000,309500,309500,310000,309500,92
|
|
20250625,103200,29692696500,309500,309500,310000,309500,106
|
|
20250625,103100,29659873500,309500,310000,310500,309500,1495
|
|
20250625,103000,29196476500,310000,309500,310500,309500,804
|
|
20250625,102900,28947244000,310000,310000,310000,309000,449
|
|
20250625,102800,28808261000,310000,310000,310000,309500,931
|
|
20250625,102700,28519664500,310000,309500,310000,309500,154
|
|
20250625,102600,28471984000,310000,310000,310000,309500,166
|
|
20250625,102500,28420567000,309500,309500,310000,309500,133
|
|
20250625,102400,28379354500,309500,309000,310000,309000,448
|
|
20250625,102300,28240703000,309000,309500,309500,309000,113
|
|
20250625,102200,28205740000,309500,309500,310000,309500,273
|
|
20250625,102100,28121237250,309500,309500,309500,309000,352
|
|
20250625,102000,28012312250,309000,309500,309500,309000,261
|
|
20250625,101900,27931542750,309000,309000,309500,309000,181
|
|
20250625,101800,27875540750,309000,309250,309500,309000,179
|
|
20250625,101700,27820175500,309000,309500,309500,309000,52
|
|
20250625,101600,27804097750,309500,309000,309500,309000,138
|
|
20250625,101500,27761405250,309500,309000,309500,309000,80
|
|
20250625,101400,27736674500,309000,309000,309500,309000,67
|
|
20250625,101300,27715958000,309500,309500,310000,309500,355
|
|
20250625,101200,27606082500,309500,309500,310000,309500,290
|
|
20250625,101100,27516306000,309500,310000,310000,309000,637
|
|
20250625,101000,27319154000,310000,309500,310000,309500,142
|
|
20250625,100900,27275189500,310000,310000,310000,309500,115
|
|
20250625,100800,27239563000,310000,309500,310500,309500,484
|
|
20250625,100700,27089529000,309500,309500,310500,309500,369
|
|
20250625,100600,26975158000,309500,310000,310000,309500,55
|
|
20250625,100500,26958132000,310000,309500,310000,309000,579
|
|
20250625,100400,26778935000,310000,309500,310000,309500,199
|
|
20250625,100300,26717303000,310000,309000,310000,309000,282
|
|
20250625,100200,26630040500,309500,309500,309500,309000,285
|
|
20250625,100100,26541853000,309500,308500,309500,308500,237
|
|
20250625,100000,26468612000,309000,308500,309000,308500,87
|
|
20250625,095900,26441758500,308500,309000,309000,308500,170
|
|
20250625,095800,26389240500,309000,309000,309500,308500,499
|
|
20250625,095700,26235004500,309000,309500,309500,308500,678
|
|
20250625,095600,26025510000,309500,309500,309500,309000,68
|
|
20250625,095500,26004481750,309500,309000,309500,308500,123
|
|
20250625,095400,25966482750,308500,308750,309000,308500,168
|
|
20250625,095300,25914583000,309000,309000,309500,308500,441
|
|
20250625,095200,25778346500,309000,310000,310000,309000,740
|
|
20250625,095100,25549468250,309750,310000,310500,309500,291
|
|
20250625,095000,25459262000,310500,310000,310500,309500,1340
|
|
20250625,094900,25043643500,310000,309500,310000,309500,368
|
|
20250625,094800,24929693500,309500,309000,309500,309000,1051
|
|
20250625,094700,24604790750,309500,309000,309500,308500,676
|
|
20250625,094600,24395706750,309000,309000,309000,308500,412
|
|
20250625,094500,24268429000,309000,308500,309000,308500,201
|
|
20250625,094400,24206349250,309000,309000,309000,308500,200
|
|
20250625,094300,24144574500,308500,308500,309000,308500,149
|
|
20250625,094200,24098558500,308500,308500,309500,308500,1489
|
|
20250625,094100,23638686250,308500,308000,308500,307500,396
|
|
20250625,094000,23516599500,308000,307000,308000,306500,1960
|
|
20250625,093900,22914353750,307000,306750,307000,306500,232
|
|
20250625,093800,22843158250,307000,307000,307000,306500,214
|
|
20250625,093700,22777485250,307000,307000,307000,306500,657
|
|
20250625,093600,22575810500,307000,308000,308000,306500,2394
|
|
20250625,093500,21840665000,308500,307500,308500,307500,285
|
|
20250625,093400,21752934500,308000,308000,308500,307500,530
|
|
20250625,093300,21589652000,308000,308000,308500,307500,704
|
|
20250625,093200,21372881500,307500,306500,307500,306000,890
|
|
20250625,093100,21099986750,306500,306500,307000,306000,1259
|
|
20250625,093000,20714194500,307000,307500,307500,306500,1856
|
|
20250625,092900,20144577000,307000,307500,307500,307000,831
|
|
20250625,092800,19889259500,307500,307500,308000,307000,2156
|
|
20250625,092700,19226609750,307500,307500,308000,307000,2098
|
|
20250625,092600,18581188250,307500,307500,308000,307000,2632
|
|
20250625,092500,17771872500,307500,308250,308500,307500,2682
|
|
20250625,092400,16945865250,308250,308500,308500,308000,1417
|
|
20250625,092300,16508767000,308500,309500,309500,308500,539
|
|
20250625,092200,16342333500,309500,309500,310500,308500,3467
|
|
20250625,092100,15268517000,309500,309750,310000,309500,213
|
|
20250625,092000,15202583250,310000,309500,310000,309250,1232
|
|
20250625,091900,14821252250,309250,309000,309500,309000,245
|
|
20250625,091800,14745539250,309000,309000,309500,309000,528
|
|
20250625,091700,14582360500,309000,309000,309500,309000,495
|
|
20250625,091600,14429385250,309000,308500,309500,308500,854
|
|
20250625,091500,14165711750,308500,309000,309000,308000,4467
|
|
20250625,091400,12787448750,309000,309500,310000,308500,6683
|
|
20250625,091300,10723310750,310000,310000,310000,309500,307
|
|
20250625,091200,10628234750,309750,310000,310500,309500,1154
|
|
20250625,091100,10270490000,310000,310000,310500,309500,3985
|
|
20250625,091000,9035161250,310000,310000,310500,309500,1360
|
|
20250625,090900,8613712500,310000,309500,310000,309500,1224
|
|
20250625,090800,8234317000,309500,309000,310000,309000,1051
|
|
20250625,090700,7909323500,309500,310000,310000,309000,1897
|
|
20250625,090600,7321925750,310000,309500,311000,309500,3648
|
|
20250625,090500,6190887250,310000,309500,310500,309500,3746
|
|
20250625,090400,5030048250,310000,309500,311000,309000,3674
|
|
20250625,090300,3891627500,309000,310500,310500,309000,2135
|
|
20250625,090200,3230361500,310000,310000,311000,309500,1755
|
|
20250625,090100,2685858500,309500,310000,310500,309000,3013
|
|
20250625,090000,1752860000,309500,312000,312500,309500,5630
|