750 lines
40 KiB
CSV
750 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,212700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,212600,11876231985,14700,14700,14700,14700,0
|
|
20250625,212500,11876231985,14700,14700,14700,14700,0
|
|
20250625,212400,11876231985,14700,14700,14700,14700,0
|
|
20250625,212300,11876231985,14700,14700,14700,14700,0
|
|
20250625,212200,11876231985,14700,14700,14700,14700,0
|
|
20250625,212100,11876231985,14700,14700,14700,14700,0
|
|
20250625,212000,11876231985,14700,14700,14700,14700,0
|
|
20250625,211900,11876231985,14700,14700,14700,14700,0
|
|
20250625,211800,11876231985,14700,14700,14700,14700,0
|
|
20250625,211700,11876231985,14700,14700,14700,14700,0
|
|
20250625,211600,11876231985,14700,14700,14700,14700,0
|
|
20250625,211500,11876231985,14700,14700,14700,14700,0
|
|
20250625,211400,11876231985,14700,14700,14700,14700,0
|
|
20250625,211300,11876231985,14700,14700,14700,14700,0
|
|
20250625,211200,11876231985,14700,14700,14700,14700,0
|
|
20250625,211100,11876231985,14700,14700,14700,14700,0
|
|
20250625,211000,11876231985,14700,14700,14700,14700,0
|
|
20250625,210900,11876231985,14700,14700,14700,14700,0
|
|
20250625,210800,11876231985,14700,14700,14700,14700,0
|
|
20250625,210700,11876231985,14700,14700,14700,14700,0
|
|
20250625,210600,11876231985,14700,14700,14700,14700,0
|
|
20250625,210500,11876231985,14700,14700,14700,14700,0
|
|
20250625,210400,11876231985,14700,14700,14700,14700,0
|
|
20250625,210300,11876231985,14700,14700,14700,14700,0
|
|
20250625,210200,11876231985,14700,14700,14700,14700,0
|
|
20250625,210100,11876231985,14700,14700,14700,14700,0
|
|
20250625,210000,11876231985,14700,14700,14700,14700,0
|
|
20250625,205900,11876231985,14700,14700,14700,14700,0
|
|
20250625,205800,11876231985,14700,14700,14700,14700,0
|
|
20250625,205700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,205600,11876231985,14700,14700,14700,14700,0
|
|
20250625,205500,11876231985,14700,14700,14700,14700,0
|
|
20250625,205400,11876231985,14700,14700,14700,14700,0
|
|
20250625,205300,11876231985,14700,14700,14700,14700,0
|
|
20250625,205200,11876231985,14700,14700,14700,14700,0
|
|
20250625,205100,11876231985,14700,14700,14700,14700,0
|
|
20250625,205000,11876231985,14700,14700,14700,14700,0
|
|
20250625,204900,11876231985,14700,14700,14700,14700,0
|
|
20250625,204800,11876231985,14700,14700,14700,14700,0
|
|
20250625,204700,11876231985,14700,14700,14700,14700,0
|
|
20250625,204600,11876231985,14700,14700,14700,14700,0
|
|
20250625,204500,11876231985,14700,14700,14700,14700,0
|
|
20250625,204400,11876231985,14700,14700,14700,14700,0
|
|
20250625,204300,11876231985,14700,14700,14700,14700,0
|
|
20250625,204200,11876231985,14700,14700,14700,14700,0
|
|
20250625,204100,11876231985,14700,14700,14700,14700,0
|
|
20250625,204000,11876231985,14700,14700,14700,14700,0
|
|
20250625,203900,11876231985,14700,14700,14700,14700,0
|
|
20250625,203800,11876231985,14700,14700,14700,14700,0
|
|
20250625,203700,11876231985,14700,14700,14700,14700,0
|
|
20250625,203600,11876231985,14700,14700,14700,14700,0
|
|
20250625,203500,11876231985,14700,14700,14700,14700,0
|
|
20250625,203400,11876231985,14700,14700,14700,14700,0
|
|
20250625,203300,11876231985,14700,14700,14700,14700,0
|
|
20250625,203200,11876231985,14700,14700,14700,14700,0
|
|
20250625,203100,11876231985,14700,14700,14700,14700,0
|
|
20250625,203000,11876231985,14700,14700,14700,14700,0
|
|
20250625,202900,11876231985,14700,14700,14700,14700,0
|
|
20250625,202800,11876231985,14700,14700,14700,14700,0
|
|
20250625,202700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,202600,11876231985,14700,14700,14700,14700,0
|
|
20250625,202500,11876231985,14700,14700,14700,14700,0
|
|
20250625,202400,11876231985,14700,14700,14700,14700,0
|
|
20250625,202300,11876231985,14700,14700,14700,14700,0
|
|
20250625,202200,11876231985,14700,14700,14700,14700,0
|
|
20250625,202100,11876231985,14700,14700,14700,14700,0
|
|
20250625,202000,11876231985,14700,14700,14700,14700,0
|
|
20250625,201900,11876231985,14700,14700,14700,14700,0
|
|
20250625,201800,11876231985,14700,14700,14700,14700,0
|
|
20250625,201700,11876231985,14700,14700,14700,14700,0
|
|
20250625,201600,11876231985,14700,14700,14700,14700,0
|
|
20250625,201500,11876231985,14700,14700,14700,14700,0
|
|
20250625,201400,11876231985,14700,14700,14700,14700,0
|
|
20250625,201300,11876231985,14700,14700,14700,14700,0
|
|
20250625,201200,11876231985,14700,14700,14700,14700,0
|
|
20250625,201100,11876231985,14700,14700,14700,14700,0
|
|
20250625,201000,11876231985,14700,14700,14700,14700,0
|
|
20250625,200900,11876231985,14700,14700,14700,14700,0
|
|
20250625,200800,11876231985,14700,14700,14700,14700,0
|
|
20250625,200700,11876231985,14700,14700,14700,14700,0
|
|
20250625,200600,11876231985,14700,14700,14700,14700,0
|
|
20250625,200500,11876231985,14700,14700,14700,14700,0
|
|
20250625,200400,11876231985,14700,14700,14700,14700,0
|
|
20250625,200300,11876231985,14700,14700,14700,14700,0
|
|
20250625,200200,11876231985,14700,14700,14700,14700,0
|
|
20250625,200100,11876231985,14700,14700,14700,14700,0
|
|
20250625,200000,11876231985,14700,14700,14700,14700,0
|
|
20250625,195900,11876231985,14700,14700,14700,14700,0
|
|
20250625,195800,11876231985,14700,14700,14700,14700,0
|
|
20250625,195700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,195600,11876231985,14700,14700,14700,14700,0
|
|
20250625,195500,11876231985,14700,14700,14700,14700,0
|
|
20250625,195400,11876231985,14700,14700,14700,14700,0
|
|
20250625,195300,11876231985,14700,14700,14700,14700,0
|
|
20250625,195200,11876231985,14700,14700,14700,14700,0
|
|
20250625,195100,11876231985,14700,14700,14700,14700,0
|
|
20250625,195000,11876231985,14700,14700,14700,14700,0
|
|
20250625,194900,11876231985,14700,14700,14700,14700,0
|
|
20250625,194800,11876231985,14700,14700,14700,14700,0
|
|
20250625,194700,11876231985,14700,14700,14700,14700,0
|
|
20250625,194600,11876231985,14700,14700,14700,14700,0
|
|
20250625,194500,11876231985,14700,14700,14700,14700,0
|
|
20250625,194400,11876231985,14700,14700,14700,14700,0
|
|
20250625,194300,11876231985,14700,14700,14700,14700,0
|
|
20250625,194200,11876231985,14700,14700,14700,14700,0
|
|
20250625,194100,11876231985,14700,14700,14700,14700,0
|
|
20250625,194000,11876231985,14700,14700,14700,14700,0
|
|
20250625,193900,11876231985,14700,14700,14700,14700,0
|
|
20250625,193800,11876231985,14700,14700,14700,14700,0
|
|
20250625,193700,11876231985,14700,14700,14700,14700,0
|
|
20250625,193600,11876231985,14700,14700,14700,14700,0
|
|
20250625,193500,11876231985,14700,14700,14700,14700,0
|
|
20250625,193400,11876231985,14700,14700,14700,14700,0
|
|
20250625,193300,11876231985,14700,14700,14700,14700,0
|
|
20250625,193200,11876231985,14700,14700,14700,14700,0
|
|
20250625,193100,11876231985,14700,14700,14700,14700,0
|
|
20250625,193000,11876231985,14700,14700,14700,14700,0
|
|
20250625,192900,11876231985,14700,14700,14700,14700,0
|
|
20250625,192800,11876231985,14700,14700,14700,14700,0
|
|
20250625,192700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,192600,11876231985,14700,14700,14700,14700,0
|
|
20250625,192500,11876231985,14700,14700,14700,14700,0
|
|
20250625,192400,11876231985,14700,14700,14700,14700,0
|
|
20250625,192300,11876231985,14700,14700,14700,14700,0
|
|
20250625,192200,11876231985,14700,14700,14700,14700,0
|
|
20250625,192100,11876231985,14700,14700,14700,14700,0
|
|
20250625,192000,11876231985,14700,14700,14700,14700,0
|
|
20250625,191900,11876231985,14700,14700,14700,14700,0
|
|
20250625,191800,11876231985,14700,14700,14700,14700,0
|
|
20250625,191700,11876231985,14700,14700,14700,14700,0
|
|
20250625,191600,11876231985,14700,14700,14700,14700,0
|
|
20250625,191500,11876231985,14700,14700,14700,14700,0
|
|
20250625,191400,11876231985,14700,14700,14700,14700,0
|
|
20250625,191300,11876231985,14700,14700,14700,14700,0
|
|
20250625,191200,11876231985,14700,14700,14700,14700,0
|
|
20250625,191100,11876231985,14700,14700,14700,14700,0
|
|
20250625,191000,11876231985,14700,14700,14700,14700,0
|
|
20250625,190900,11876231985,14700,14700,14700,14700,0
|
|
20250625,190800,11876231985,14700,14700,14700,14700,0
|
|
20250625,190700,11876231985,14700,14700,14700,14700,0
|
|
20250625,190600,11876231985,14700,14700,14700,14700,0
|
|
20250625,190500,11876231985,14700,14700,14700,14700,0
|
|
20250625,190400,11876231985,14700,14700,14700,14700,0
|
|
20250625,190300,11876231985,14700,14700,14700,14700,0
|
|
20250625,190200,11876231985,14700,14700,14700,14700,0
|
|
20250625,190100,11876231985,14700,14700,14700,14700,0
|
|
20250625,190000,11876231985,14700,14700,14700,14700,0
|
|
20250625,185900,11876231985,14700,14700,14700,14700,0
|
|
20250625,185800,11876231985,14700,14700,14700,14700,0
|
|
20250625,185700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,185600,11876231985,14700,14700,14700,14700,0
|
|
20250625,185500,11876231985,14700,14700,14700,14700,0
|
|
20250625,185400,11876231985,14700,14700,14700,14700,0
|
|
20250625,185300,11876231985,14700,14700,14700,14700,0
|
|
20250625,185200,11876231985,14700,14700,14700,14700,0
|
|
20250625,185100,11876231985,14700,14700,14700,14700,0
|
|
20250625,185000,11876231985,14700,14700,14700,14700,0
|
|
20250625,184900,11876231985,14700,14700,14700,14700,0
|
|
20250625,184800,11876231985,14700,14700,14700,14700,0
|
|
20250625,184700,11876231985,14700,14700,14700,14700,0
|
|
20250625,184600,11876231985,14700,14700,14700,14700,0
|
|
20250625,184500,11876231985,14700,14700,14700,14700,0
|
|
20250625,184400,11876231985,14700,14700,14700,14700,0
|
|
20250625,184300,11876231985,14700,14700,14700,14700,0
|
|
20250625,184200,11876231985,14700,14700,14700,14700,0
|
|
20250625,184100,11876231985,14700,14700,14700,14700,0
|
|
20250625,184000,11876231985,14700,14700,14700,14700,0
|
|
20250625,183900,11876231985,14700,14700,14700,14700,0
|
|
20250625,183800,11876231985,14700,14700,14700,14700,0
|
|
20250625,183700,11876231985,14700,14700,14700,14700,0
|
|
20250625,183600,11876231985,14700,14700,14700,14700,0
|
|
20250625,183500,11876231985,14700,14700,14700,14700,0
|
|
20250625,183400,11876231985,14700,14700,14700,14700,0
|
|
20250625,183300,11876231985,14700,14700,14700,14700,0
|
|
20250625,183200,11876231985,14700,14700,14700,14700,0
|
|
20250625,183100,11876231985,14700,14700,14700,14700,0
|
|
20250625,183000,11876231985,14700,14700,14700,14700,0
|
|
20250625,182900,11876231985,14700,14700,14700,14700,0
|
|
20250625,182800,11876231985,14700,14700,14700,14700,0
|
|
20250625,182700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,182600,11876231985,14700,14700,14700,14700,0
|
|
20250625,182500,11876231985,14700,14700,14700,14700,0
|
|
20250625,182400,11876231985,14700,14700,14700,14700,0
|
|
20250625,182300,11876231985,14700,14700,14700,14700,0
|
|
20250625,182200,11876231985,14700,14700,14700,14700,0
|
|
20250625,182100,11876231985,14700,14700,14700,14700,0
|
|
20250625,182000,11876231985,14700,14700,14700,14700,0
|
|
20250625,181900,11876231985,14700,14700,14700,14700,0
|
|
20250625,181800,11876231985,14700,14700,14700,14700,0
|
|
20250625,181700,11876231985,14700,14700,14700,14700,0
|
|
20250625,181600,11876231985,14700,14700,14700,14700,0
|
|
20250625,181500,11876231985,14700,14700,14700,14700,0
|
|
20250625,181400,11876231985,14700,14700,14700,14700,0
|
|
20250625,181300,11876231985,14700,14700,14700,14700,0
|
|
20250625,181200,11876231985,14700,14700,14700,14700,0
|
|
20250625,181100,11876231985,14700,14700,14700,14700,0
|
|
20250625,181000,11876231985,14700,14700,14700,14700,0
|
|
20250625,180900,11876231985,14700,14700,14700,14700,0
|
|
20250625,180800,11876231985,14700,14700,14700,14700,0
|
|
20250625,180700,11876231985,14700,14700,14700,14700,0
|
|
20250625,180600,11876231985,14700,14700,14700,14700,0
|
|
20250625,180500,11876231985,14700,14700,14700,14700,0
|
|
20250625,180400,11876231985,14700,14700,14700,14700,0
|
|
20250625,180300,11876231985,14700,14700,14700,14700,0
|
|
20250625,180200,11876231985,14700,14700,14700,14700,0
|
|
20250625,180100,11876231985,14700,14700,14700,14700,0
|
|
20250625,180000,11876231985,14700,14700,14700,14700,0
|
|
20250625,175900,11876231985,14700,14700,14700,14700,0
|
|
20250625,175800,11876231985,14700,14700,14700,14700,0
|
|
20250625,175700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,175600,11876231985,14700,14700,14700,14700,0
|
|
20250625,175500,11876231985,14700,14700,14700,14700,0
|
|
20250625,175400,11876231985,14700,14700,14700,14700,0
|
|
20250625,175300,11876231985,14700,14700,14700,14700,0
|
|
20250625,175200,11876231985,14700,14700,14700,14700,0
|
|
20250625,175100,11876231985,14700,14700,14700,14700,0
|
|
20250625,175000,11876231985,14700,14700,14700,14700,0
|
|
20250625,174900,11876231985,14700,14700,14700,14700,0
|
|
20250625,174800,11876231985,14700,14700,14700,14700,0
|
|
20250625,174700,11876231985,14700,14700,14700,14700,0
|
|
20250625,174600,11876231985,14700,14700,14700,14700,0
|
|
20250625,174500,11876231985,14700,14700,14700,14700,0
|
|
20250625,174400,11876231985,14700,14700,14700,14700,0
|
|
20250625,174300,11876231985,14700,14700,14700,14700,0
|
|
20250625,174200,11876231985,14700,14700,14700,14700,0
|
|
20250625,174100,11876231985,14700,14700,14700,14700,0
|
|
20250625,174000,11876231985,14700,14700,14700,14700,0
|
|
20250625,173900,11876231985,14700,14700,14700,14700,0
|
|
20250625,173800,11876231985,14700,14700,14700,14700,0
|
|
20250625,173700,11876231985,14700,14700,14700,14700,0
|
|
20250625,173600,11876231985,14700,14700,14700,14700,0
|
|
20250625,173500,11876231985,14700,14700,14700,14700,0
|
|
20250625,173400,11876231985,14700,14700,14700,14700,0
|
|
20250625,173300,11876231985,14700,14700,14700,14700,0
|
|
20250625,173200,11876231985,14700,14700,14700,14700,0
|
|
20250625,173100,11876231985,14700,14700,14700,14700,0
|
|
20250625,173000,11876231985,14700,14700,14700,14700,0
|
|
20250625,172900,11876231985,14700,14700,14700,14700,0
|
|
20250625,172800,11876231985,14700,14700,14700,14700,0
|
|
20250625,172700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,172600,11876231985,14700,14700,14700,14700,0
|
|
20250625,172500,11876231985,14700,14700,14700,14700,0
|
|
20250625,172400,11876231985,14700,14700,14700,14700,0
|
|
20250625,172300,11876231985,14700,14700,14700,14700,0
|
|
20250625,172200,11876231985,14700,14700,14700,14700,0
|
|
20250625,172100,11876231985,14700,14700,14700,14700,0
|
|
20250625,172000,11876231985,14700,14700,14700,14700,0
|
|
20250625,171900,11876231985,14700,14700,14700,14700,0
|
|
20250625,171800,11876231985,14700,14700,14700,14700,0
|
|
20250625,171700,11876231985,14700,14700,14700,14700,0
|
|
20250625,171600,11876231985,14700,14700,14700,14700,0
|
|
20250625,171500,11876231985,14700,14700,14700,14700,0
|
|
20250625,171400,11876231985,14700,14700,14700,14700,0
|
|
20250625,171300,11876231985,14700,14700,14700,14700,0
|
|
20250625,171200,11876231985,14700,14700,14700,14700,0
|
|
20250625,171100,11876231985,14700,14700,14700,14700,0
|
|
20250625,171000,11876231985,14700,14700,14700,14700,0
|
|
20250625,170900,11876231985,14700,14700,14700,14700,0
|
|
20250625,170800,11876231985,14700,14700,14700,14700,0
|
|
20250625,170700,11876231985,14700,14700,14700,14700,0
|
|
20250625,170600,11876231985,14700,14700,14700,14700,0
|
|
20250625,170500,11876231985,14700,14700,14700,14700,0
|
|
20250625,170400,11876231985,14700,14700,14700,14700,0
|
|
20250625,170300,11876231985,14700,14700,14700,14700,0
|
|
20250625,170200,11876231985,14700,14700,14700,14700,0
|
|
20250625,170100,11876231985,14700,14700,14700,14700,0
|
|
20250625,170000,11876231985,14700,14700,14700,14700,0
|
|
20250625,165900,11876231985,14700,14700,14700,14700,0
|
|
20250625,165800,11876231985,14700,14700,14700,14700,0
|
|
20250625,165700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,165600,11876231985,14700,14700,14700,14700,0
|
|
20250625,165500,11876231985,14700,14700,14700,14700,0
|
|
20250625,165400,11876231985,14700,14700,14700,14700,0
|
|
20250625,165300,11876231985,14700,14700,14700,14700,0
|
|
20250625,165200,11876231985,14700,14700,14700,14700,0
|
|
20250625,165100,11876231985,14700,14700,14700,14700,0
|
|
20250625,165000,11876231985,14700,14700,14700,14700,0
|
|
20250625,164900,11876231985,14700,14700,14700,14700,0
|
|
20250625,164800,11876231985,14700,14700,14700,14700,0
|
|
20250625,164700,11876231985,14700,14700,14700,14700,0
|
|
20250625,164600,11876231985,14700,14700,14700,14700,0
|
|
20250625,164500,11876231985,14700,14700,14700,14700,0
|
|
20250625,164400,11876231985,14700,14700,14700,14700,0
|
|
20250625,164300,11876231985,14700,14700,14700,14700,0
|
|
20250625,164200,11876231985,14700,14700,14700,14700,0
|
|
20250625,164100,11876231985,14700,14700,14700,14700,0
|
|
20250625,164000,11876231985,14700,14700,14700,14700,0
|
|
20250625,163900,11876231985,14700,14700,14700,14700,0
|
|
20250625,163800,11876231985,14700,14700,14700,14700,0
|
|
20250625,163700,11876231985,14700,14700,14700,14700,0
|
|
20250625,163600,11876231985,14700,14700,14700,14700,0
|
|
20250625,163500,11876231985,14700,14700,14700,14700,0
|
|
20250625,163400,11876231985,14700,14700,14700,14700,0
|
|
20250625,163300,11876231985,14700,14700,14700,14700,0
|
|
20250625,163200,11876231985,14700,14700,14700,14700,0
|
|
20250625,163100,11876231985,14700,14700,14700,14700,0
|
|
20250625,163000,11876231985,14700,14700,14700,14700,0
|
|
20250625,162900,11876231985,14700,14700,14700,14700,0
|
|
20250625,162800,11876231985,14700,14700,14700,14700,0
|
|
20250625,162700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,162600,11876231985,14700,14700,14700,14700,0
|
|
20250625,162500,11876231985,14700,14700,14700,14700,0
|
|
20250625,162400,11876231985,14700,14700,14700,14700,0
|
|
20250625,162300,11876231985,14700,14700,14700,14700,0
|
|
20250625,162200,11876231985,14700,14700,14700,14700,0
|
|
20250625,162100,11876231985,14700,14700,14700,14700,0
|
|
20250625,162000,11876231985,14700,14700,14700,14700,0
|
|
20250625,161900,11876231985,14700,14700,14700,14700,0
|
|
20250625,161800,11876231985,14700,14700,14700,14700,0
|
|
20250625,161700,11876231985,14700,14700,14700,14700,0
|
|
20250625,161600,11876231985,14700,14700,14700,14700,0
|
|
20250625,161500,11876231985,14700,14700,14700,14700,0
|
|
20250625,161400,11876231985,14700,14700,14700,14700,0
|
|
20250625,161300,11876231985,14700,14700,14700,14700,0
|
|
20250625,161200,11876231985,14700,14700,14700,14700,0
|
|
20250625,161100,11876231985,14700,14700,14700,14700,0
|
|
20250625,161000,11876231985,14700,14700,14700,14700,0
|
|
20250625,160900,11876231985,14700,14700,14700,14700,0
|
|
20250625,160800,11876231985,14700,14700,14700,14700,0
|
|
20250625,160700,11876231985,14700,14700,14700,14700,0
|
|
20250625,160600,11876231985,14700,14700,14700,14700,0
|
|
20250625,160500,11876231985,14700,14700,14700,14700,0
|
|
20250625,160400,11876231985,14700,14700,14700,14700,0
|
|
20250625,160300,11876231985,14700,14700,14700,14700,0
|
|
20250625,160200,11876231985,14700,14700,14700,14700,0
|
|
20250625,160100,11876231985,14700,14700,14700,14700,0
|
|
20250625,160000,11876231985,14700,14700,14700,14700,0
|
|
20250625,155900,11876231985,14700,14700,14700,14700,0
|
|
20250625,155800,11876231985,14700,14700,14700,14700,0
|
|
20250625,155700,11876231985,14700,14700,14700,14700,14099
|
|
20250625,155600,11876231985,14700,14700,14700,14700,0
|
|
20250625,155500,11876231985,14700,14700,14700,14700,0
|
|
20250625,155400,11876231985,14700,14700,14700,14700,0
|
|
20250625,155300,11876231985,14700,14700,14700,14700,0
|
|
20250625,155200,11876231985,14700,14700,14700,14700,0
|
|
20250625,155100,11876231985,14700,14700,14700,14700,0
|
|
20250625,155000,11876231985,14700,14700,14700,14700,0
|
|
20250625,154900,11876231985,14700,14700,14700,14700,0
|
|
20250625,154800,11876231985,14700,14700,14700,14700,0
|
|
20250625,154700,11876231985,14700,14700,14700,14700,0
|
|
20250625,154600,11876231985,14700,14700,14700,14700,0
|
|
20250625,154500,11876231985,14700,14700,14700,14700,0
|
|
20250625,154400,11876231985,14700,14700,14700,14700,0
|
|
20250625,154300,11876231985,14700,14700,14700,14700,0
|
|
20250625,154200,11876231985,14700,14700,14700,14700,0
|
|
20250625,154100,11876231985,14700,14700,14700,14700,0
|
|
20250625,154000,11876231985,14700,14700,14700,14700,0
|
|
20250625,153900,11876231985,14700,14700,14700,14700,0
|
|
20250625,153800,11876231985,14700,14700,14700,14700,0
|
|
20250625,153700,11876231985,14700,14700,14700,14700,0
|
|
20250625,153600,11876231985,14700,14700,14700,14700,0
|
|
20250625,153500,11876231985,14700,14700,14700,14700,0
|
|
20250625,153400,11876231985,14700,14700,14700,14700,0
|
|
20250625,153300,11876231985,14700,14700,14700,14700,0
|
|
20250625,153200,11876231985,14700,14700,14700,14700,0
|
|
20250625,153100,11876231985,14700,14700,14700,14700,0
|
|
20250625,153000,11876231985,14700,14700,14700,14700,14099
|
|
20250625,152900,11668976685,14720,14720,14720,14720,0
|
|
20250625,152800,11668976685,14720,14720,14720,14720,0
|
|
20250625,152700,11668976685,14720,14720,14720,14720,0
|
|
20250625,152600,11668976685,14720,14720,14720,14720,0
|
|
20250625,152500,11668976685,14720,14720,14720,14720,0
|
|
20250625,152400,11668976685,14720,14720,14720,14720,0
|
|
20250625,152300,11668976685,14720,14720,14720,14720,0
|
|
20250625,152200,11668976685,14720,14720,14720,14720,0
|
|
20250625,152100,11668976685,14720,14720,14720,14720,0
|
|
20250625,152000,11668976685,14720,14720,14720,14720,0
|
|
20250625,151900,11668976685,14720,14750,14750,14720,2673
|
|
20250625,151800,11629603125,14750,14750,14750,14740,593
|
|
20250625,151700,11620858775,14750,14790,14790,14750,1202
|
|
20250625,151600,11603102415,14790,14760,14800,14750,1308
|
|
20250625,151500,11583779745,14750,14740,14755,14730,1107
|
|
20250625,151400,11567456035,14740,14750,14750,14730,1935
|
|
20250625,151300,11538932460,14755,14760,14760,14750,2310
|
|
20250625,151200,11504847405,14760,14770,14770,14760,1202
|
|
20250625,151100,11487100215,14770,14760,14770,14760,142
|
|
20250625,151000,11485003215,14760,14770,14780,14760,2227
|
|
20250625,150900,11452126405,14780,14770,14780,14770,492
|
|
20250625,150800,11444859255,14770,14775,14775,14765,3264
|
|
20250625,150700,11396649600,14770,14795,14795,14770,3414
|
|
20250625,150600,11346165935,14790,14800,14800,14790,302
|
|
20250625,150500,11341698585,14800,14800,14800,14790,578
|
|
20250625,150400,11333144585,14790,14790,14790,14780,381
|
|
20250625,150300,11327510975,14780,14790,14790,14780,174
|
|
20250625,150200,11324937885,14790,14780,14790,14780,456
|
|
20250625,150100,11318196445,14780,14780,14790,14780,248
|
|
20250625,150000,11314530335,14790,14770,14790,14770,103
|
|
20250625,145900,11313008275,14770,14770,14780,14770,505
|
|
20250625,145800,11305549055,14770,14770,14770,14760,437
|
|
20250625,145700,11299094895,14770,14770,14770,14770,774
|
|
20250625,145600,11287662915,14770,14760,14770,14760,700
|
|
20250625,145500,11277330685,14760,14780,14780,14760,1414
|
|
20250625,145400,11256447625,14780,14780,14780,14770,427
|
|
20250625,145300,11250138545,14780,14780,14780,14770,686
|
|
20250625,145200,11239999765,14790,14790,14790,14790,271
|
|
20250625,145100,11235991675,14790,14790,14790,14790,882
|
|
20250625,145000,11222946895,14790,14790,14790,14780,871
|
|
20250625,144900,11210065815,14790,14770,14790,14770,22
|
|
20250625,144800,11209740855,14770,14780,14780,14760,934
|
|
20250625,144700,11195948365,14780,14790,14790,14770,2557
|
|
20250625,144600,11158164835,14780,14800,14800,14780,532
|
|
20250625,144500,11150299925,14790,14780,14790,14780,74
|
|
20250625,144400,11149205695,14780,14790,14790,14780,365
|
|
20250625,144300,11143808925,14790,14790,14795,14790,363
|
|
20250625,144200,11138440110,14790,14800,14800,14790,296
|
|
20250625,144100,11134062260,14790,14790,14790,14790,247
|
|
20250625,144000,11130409130,14790,14790,14790,14780,259
|
|
20250625,143900,11126578740,14780,14800,14800,14780,499
|
|
20250625,143800,11119196180,14800,14800,14820,14800,1033
|
|
20250625,143700,11103907760,14800,14830,14830,14800,755
|
|
20250625,143600,11092730140,14830,14830,14830,14830,10
|
|
20250625,143500,11092581840,14810,14830,14830,14800,1413
|
|
20250625,143400,11071642340,14830,14840,14850,14830,153
|
|
20250625,143300,11069372010,14850,14820,14850,14820,467
|
|
20250625,143200,11062449435,14820,14830,14830,14820,187
|
|
20250625,143100,11059677395,14830,14830,14830,14830,100
|
|
20250625,143000,11058194395,14830,14830,14830,14820,22
|
|
20250625,142900,11057868145,14820,14830,14840,14820,962
|
|
20250625,142800,11043604885,14840,14830,14840,14830,969
|
|
20250625,142700,11029224995,14830,14820,14830,14820,1645
|
|
20250625,142600,11004842065,14810,14820,14820,14810,15
|
|
20250625,142500,11004619905,14800,14800,14800,14800,119
|
|
20250625,142400,11002858705,14800,14800,14800,14800,313
|
|
20250625,142300,10998226305,14800,14800,14800,14800,541
|
|
20250625,142200,10990219505,14780,14800,14800,14780,180
|
|
20250625,142100,10987556215,14800,14820,14820,14780,506
|
|
20250625,142000,10980074845,14820,14800,14820,14800,588
|
|
20250625,141900,10971372245,14800,14820,14820,14800,2075
|
|
20250625,141800,10940650545,14820,14830,14830,14810,326
|
|
20250625,141700,10935822175,14830,14820,14830,14810,225
|
|
20250625,141600,10932488505,14820,14820,14820,14820,484
|
|
20250625,141500,10925315625,14830,14830,14830,14830,43
|
|
20250625,141400,10924677935,14830,14810,14830,14810,549
|
|
20250625,141300,10916540445,14810,14830,14830,14810,807
|
|
20250625,141200,10904588745,14820,14830,14830,14820,587
|
|
20250625,141100,10895889385,14830,14830,14830,14825,349
|
|
20250625,141000,10890714030,14830,14850,14850,14830,293
|
|
20250625,140900,10886366250,14850,14850,14860,14850,109
|
|
20250625,140800,10884746940,14850,14860,14870,14850,663
|
|
20250625,140700,10874897120,14870,14870,14870,14850,344
|
|
20250625,140600,10869782240,14870,14850,14870,14850,61
|
|
20250625,140500,10868875830,14850,14850,14850,14830,858
|
|
20250625,140400,10856138590,14840,14830,14850,14830,1454
|
|
20250625,140300,10834553210,14830,14840,14845,14830,453
|
|
20250625,140200,10827830655,14835,14830,14840,14830,238
|
|
20250625,140100,10824298790,14840,14820,14840,14820,675
|
|
20250625,140000,10814291990,14750,14800,14800,14750,433
|
|
20250625,135900,10807890820,14790,14820,14820,14790,227
|
|
20250625,135800,10804527870,14820,14810,14820,14790,158
|
|
20250625,135700,10802188340,14820,14770,14820,14750,201
|
|
20250625,135600,10799221080,14830,14790,14830,14780,3899
|
|
20250625,135500,10741590290,14790,14800,14800,14790,437
|
|
20250625,135400,10735123550,14800,14740,14800,14740,188
|
|
20250625,135300,10732345240,14740,14790,14790,14720,1818
|
|
20250625,135200,10705545420,14790,14780,14800,14750,1017
|
|
20250625,135100,10690534400,14780,14780,14780,14780,40
|
|
20250625,135000,10689943200,14780,14750,14780,14750,149
|
|
20250625,134900,10687744160,14740,14750,14750,14740,735
|
|
20250625,134800,10676910010,14740,14750,14750,14730,557
|
|
20250625,134700,10668700480,14750,14770,14770,14750,121
|
|
20250625,134600,10666915690,14750,14740,14750,14730,187
|
|
20250625,134500,10664160990,14740,14740,14740,14720,2007
|
|
20250625,134400,10634592780,14740,14750,14750,14740,177
|
|
20250625,134300,10631983790,14730,14750,14750,14730,535
|
|
20250625,134200,10624097980,14730,14750,14765,14730,1950
|
|
20250625,134100,10595352125,14750,14760,14760,14750,2175
|
|
20250625,134000,10563266565,14760,14790,14790,14760,2605
|
|
20250625,133900,10524775315,14790,14790,14800,14790,949
|
|
20250625,133800,10510739595,14800,14795,14800,14790,310
|
|
20250625,133700,10506152260,14795,14800,14800,14795,134
|
|
20250625,133600,10504169320,14800,14800,14800,14800,22
|
|
20250625,133500,10503843720,14800,14800,14800,14790,1194
|
|
20250625,133400,10486182810,14800,14800,14800,14790,147
|
|
20250625,133300,10484007970,14800,14810,14820,14800,1551
|
|
20250625,133200,10461047970,14820,14820,14820,14810,906
|
|
20250625,133100,10447622050,14820,14850,14850,14820,128
|
|
20250625,133000,10445724620,14830,14830,14840,14830,48
|
|
20250625,132900,10445012730,14840,14840,14840,14830,174
|
|
20250625,132800,10442432230,14840,14840,14850,14840,13
|
|
20250625,132700,10442239300,14850,14830,14850,14830,59
|
|
20250625,132600,10441364230,14840,14840,14840,14820,65
|
|
20250625,132500,10440400215,14840,14830,14840,14820,148
|
|
20250625,132400,10438206115,14830,14830,14830,14820,149
|
|
20250625,132300,10435996745,14830,14870,14900,14830,4732
|
|
20250625,132200,10365812905,14910,14910,14910,14860,53
|
|
20250625,132100,10365023975,14910,14850,14910,14850,695
|
|
20250625,132000,10354687465,14850,14850,14850,14840,494
|
|
20250625,131900,10347353795,14850,14840,14850,14830,702
|
|
20250625,131800,10336929705,14840,14830,14840,14830,67
|
|
20250625,131700,10335936085,14830,14840,14840,14830,363
|
|
20250625,131600,10330552395,14840,14840,14840,14830,486
|
|
20250625,131500,10323340820,14840,14830,14840,14820,291
|
|
20250625,131400,10319025180,14830,14820,14840,14810,410
|
|
20250625,131300,10312950820,14820,14830,14880,14820,190
|
|
20250625,131200,10310130940,14830,14800,14830,14800,126
|
|
20250625,131100,10308265480,14790,14800,14800,14790,326
|
|
20250625,131000,10303441580,14800,14790,14810,14790,644
|
|
20250625,130900,10293909960,14790,14800,14800,14790,677
|
|
20250625,130800,10283896240,14800,14820,14820,14800,4604
|
|
20250625,130700,10215733850,14820,14850,14850,14820,565
|
|
20250625,130600,10207354800,14850,14830,14850,14830,491
|
|
20250625,130500,10200071010,14830,14840,14860,14820,790
|
|
20250625,130400,10188344420,14840,14830,14850,14830,1001
|
|
20250625,130300,10173489770,14840,14850,14860,14840,2607
|
|
20250625,130200,10134792530,14850,14900,14900,14850,9543
|
|
20250625,130100,9992780220,14900,14920,14920,14900,1671
|
|
20250625,130000,9967877190,14920,14920,14920,14920,202
|
|
20250625,125900,9964863350,14930,14950,14950,14930,395
|
|
20250625,125800,9958960140,14950,14950,14970,14950,144
|
|
20250625,125700,9956806690,14960,14970,14980,14950,970
|
|
20250625,125600,9942300600,14970,14980,14980,14970,49
|
|
20250625,125500,9941566670,14990,14990,14990,14980,505
|
|
20250625,125400,9933997020,14990,14940,14990,14920,3171
|
|
20250625,125300,9886564380,14940,14960,14960,14890,3715
|
|
20250625,125200,9831148850,14950,14950,14950,14950,417
|
|
20250625,125100,9824914700,14950,14960,14970,14950,2246
|
|
20250625,125000,9791330540,14970,14970,14970,14960,118
|
|
20250625,124900,9789564500,14960,14970,14970,14960,260
|
|
20250625,124800,9785673680,14970,14960,14970,14950,200
|
|
20250625,124700,9782680530,14950,14930,14960,14910,1281
|
|
20250625,124600,9763533720,14930,14920,14930,14910,382
|
|
20250625,124500,9757835450,14920,14930,14940,14920,683
|
|
20250625,124400,9747642970,14930,14940,14940,14930,205
|
|
20250625,124300,9744582160,14930,14930,14940,14930,166
|
|
20250625,124200,9742103770,14920,14930,14930,14920,534
|
|
20250625,124100,9734131370,14930,14940,14940,14930,175
|
|
20250625,124000,9731517900,14930,14930,14930,14930,1
|
|
20250625,123900,9731502970,14930,14930,14930,14930,212
|
|
20250625,123800,9728337810,14930,14930,14930,14910,212
|
|
20250625,123700,9725173910,14910,14930,14940,14910,1108
|
|
20250625,123600,9708633890,14930,14970,14970,14930,536
|
|
20250625,123500,9700611280,14970,14990,14990,14970,352
|
|
20250625,123400,9695338630,14980,14950,14980,14930,1021
|
|
20250625,123300,9680055870,14970,14980,14980,14910,1246
|
|
20250625,123200,9661431280,14990,14960,14990,14960,126
|
|
20250625,123100,9659543290,14960,14960,14970,14960,67
|
|
20250625,123000,9658540830,14960,15000,15010,14960,542
|
|
20250625,122900,9650420880,15010,14970,15010,14940,3710
|
|
20250625,122800,9594788190,14960,14930,14960,14930,151
|
|
20250625,122700,9592529530,14930,14930,14960,14930,306
|
|
20250625,122600,9587958690,14930,14900,14940,14880,1209
|
|
20250625,122500,9569955150,14890,14890,14890,14890,383
|
|
20250625,122400,9564252280,14890,14910,14910,14890,1821
|
|
20250625,122300,9537125960,14910,14910,14950,14910,573
|
|
20250625,122200,9528572930,14910,14910,14910,14900,185
|
|
20250625,122100,9525814750,14920,14890,14920,14880,184
|
|
20250625,122000,9523074250,14890,14900,14900,14890,1414
|
|
20250625,121900,9502008420,14900,14900,14900,14900,564
|
|
20250625,121800,9493604820,14910,14920,14920,14910,105
|
|
20250625,121700,9492038760,14910,14920,14930,14910,393
|
|
20250625,121600,9486176840,14940,14940,14940,14920,52
|
|
20250625,121500,9485400480,14940,14910,14950,14900,1833
|
|
20250625,121400,9458076160,14910,14910,14910,14910,192
|
|
20250625,121300,9455213440,14910,14900,14910,14900,251
|
|
20250625,121200,9451472640,14910,14900,14910,14900,133
|
|
20250625,121100,9449489710,14910,14920,14920,14910,300
|
|
20250625,121000,9445016210,14920,14910,14920,14900,259
|
|
20250625,120900,9441154500,14910,14920,14920,14910,518
|
|
20250625,120800,9433429320,14920,14930,14930,14920,1263
|
|
20250625,120700,9414582960,14930,14920,14940,14920,1244
|
|
20250625,120600,9396013470,14930,14930,14930,14920,165
|
|
20250625,120500,9393551410,14930,14930,14930,14920,94
|
|
20250625,120400,9392148660,14930,14950,14950,14930,346
|
|
20250625,120300,9386980560,14950,14940,14950,14940,141
|
|
20250625,120200,9384873150,14950,14960,14960,14940,830
|
|
20250625,120100,9372464670,14950,14950,14960,14950,364
|
|
20250625,120000,9367021790,14940,14920,14940,14920,1944
|
|
20250625,115900,9337992810,14925,14920,14925,14920,3
|
|
20250625,115800,9337948045,14910,14900,14930,14900,494
|
|
20250625,115700,9330582880,14900,14920,14930,14900,1618
|
|
20250625,115600,9306451995,14940,14950,14950,14920,1285
|
|
20250625,115500,9287257645,14950,14960,14960,14950,437
|
|
20250625,115400,9280724285,14960,14960,14960,14950,1417
|
|
20250625,115300,9259537645,14960,14990,14990,14960,1511
|
|
20250625,115200,9236911375,14990,14990,15000,14990,454
|
|
20250625,115100,9230105715,14990,15000,15000,14990,301
|
|
20250625,115000,9225593225,15000,15010,15010,15000,111
|
|
20250625,114900,9223928215,15010,15020,15030,15010,374
|
|
20250625,114800,9218309645,15020,15030,15030,15020,8
|
|
20250625,114700,9218189415,15040,14980,15040,14980,353
|
|
20250625,114600,9212883235,14980,14990,14990,14980,730
|
|
20250625,114500,9201947815,14970,14970,15090,14960,1985
|
|
20250625,114400,9172146645,14970,15000,15000,14970,742
|
|
20250625,114300,9161029685,15010,15040,15040,15010,256
|
|
20250625,114200,9157183315,15040,15070,15080,15030,1965
|
|
20250625,114100,9127599305,15070,15015,15070,15015,3020
|
|
20250625,114000,9082173810,15020,15030,15030,15015,1165
|
|
20250625,113900,9064673275,15030,14980,15030,14970,1644
|
|
20250625,113800,9039998055,14980,14995,14995,14980,712
|
|
20250625,113700,9029326085,15000,14985,15000,14985,506
|
|
20250625,113600,9021737765,14985,14960,14985,14960,571
|
|
20250625,113500,9013186720,14950,14940,14950,14940,387
|
|
20250625,113400,9007402360,14950,14930,14950,14920,1157
|
|
20250625,113300,8990118910,14930,14930,14950,14930,172
|
|
20250625,113200,8987549890,14940,14960,14970,14940,1369
|
|
20250625,113100,8967073060,14960,14960,14960,14950,578
|
|
20250625,113000,8958427055,14960,14960,14960,14950,171
|
|
20250625,112900,8955868925,14950,14950,14950,14940,1434
|
|
20250625,112800,8934433355,14940,14950,14950,14930,2054
|
|
20250625,112700,8903734715,14950,14970,14980,14950,1389
|
|
20250625,112600,8882948815,14970,14990,14990,14970,2492
|
|
20250625,112500,8845625275,15000,14980,15010,14980,527
|
|
20250625,112400,8837722995,14990,14970,14990,14970,886
|
|
20250625,112300,8824447980,14970,14980,15000,14970,270
|
|
20250625,112200,8820402300,14980,15020,15030,14970,3147
|
|
20250625,112100,8773194240,15030,15030,15040,15000,3011
|
|
20250625,112000,8727969560,15030,15030,15030,15010,1754
|
|
20250625,111900,8701628190,15030,15090,15090,15020,2819
|
|
20250625,111800,8659166800,15090,15130,15140,15080,2776
|
|
20250625,111700,8617225350,15130,15020,15130,15020,9116
|
|
20250625,111600,8479683780,15020,15080,15090,15020,5039
|
|
20250625,111500,8403717640,15080,14970,15090,14970,14348
|
|
20250625,111400,8187885180,14970,14930,14980,14920,2912
|
|
20250625,111300,8144332290,14950,14870,14980,14860,8088
|
|
20250625,111200,8023670050,14870,14810,14870,14810,4021
|
|
20250625,111100,7963969310,14810,14790,14820,14790,1285
|
|
20250625,111000,7944951870,14800,14780,14800,14780,470
|
|
20250625,110900,7938002580,14790,14760,14790,14760,278
|
|
20250625,110800,7933893060,14760,14750,14760,14740,98
|
|
20250625,110700,7932448400,14760,14730,14760,14730,945
|
|
20250625,110600,7918517550,14730,14740,14740,14730,471
|
|
20250625,110500,7911578910,14740,14730,14740,14730,177
|
|
20250625,110400,7908971650,14730,14740,14740,14730,674
|
|
20250625,110300,7899037550,14740,14730,14740,14730,243
|
|
20250625,110200,7895457440,14720,14730,14730,14700,17
|
|
20250625,110100,7895207400,14730,14700,14730,14700,43
|
|
20250625,110000,7894574610,14700,14700,14700,14700,931
|
|
20250625,105900,7880888910,14700,14710,14710,14690,521
|
|
20250625,105800,7873230670,14700,14690,14700,14690,371
|
|
20250625,105700,7867776980,14690,14710,14710,14690,1253
|
|
20250625,105600,7849362710,14710,14710,14710,14710,216
|
|
20250625,105500,7846185350,14720,14720,14740,14700,504
|
|
20250625,105400,7838766480,14700,14700,14720,14700,284
|
|
20250625,105300,7834591520,14690,14690,14700,14690,665
|
|
20250625,105200,7824819390,14690,14680,14690,14670,1151
|
|
20250625,105100,7807926820,14680,14670,14690,14660,1608
|
|
20250625,105000,7784334820,14680,14685,14710,14680,1638
|
|
20250625,104900,7760286695,14685,14700,14700,14680,1303
|
|
20250625,104800,7741140235,14715,14720,14730,14710,501
|
|
20250625,104700,7733769500,14710,14700,14740,14700,2116
|
|
20250625,104600,7702661870,14700,14760,14760,14700,5815
|
|
20250625,104500,7617027310,14760,14780,14790,14760,3122
|
|
20250625,104400,7570909560,14780,14800,14800,14780,303
|
|
20250625,104300,7566430910,14780,14780,14780,14780,252
|
|
20250625,104200,7562706350,14780,14820,14820,14780,3055
|
|
20250625,104100,7517504580,14820,14830,14830,14820,218
|
|
20250625,104000,7514273790,14830,14820,14830,14810,924
|
|
20250625,103900,7500584530,14810,14810,14820,14810,230
|
|
20250625,103800,7497178220,14810,14800,14810,14800,350
|
|
20250625,103700,7491996760,14800,14790,14800,14790,781
|
|
20250625,103600,7480439040,14800,14800,14810,14790,793
|
|
20250625,103500,7468696230,14790,14840,14840,14790,2864
|
|
20250625,103400,7426275550,14840,14860,14860,14840,1724
|
|
20250625,103300,7400688570,14850,14870,14870,14850,169
|
|
20250625,103200,7398178820,14840,14850,14870,14840,1107
|
|
20250625,103100,7381741240,14850,14850,14850,14850,533
|
|
20250625,103000,7373826190,14850,14880,14880,14840,1712
|
|
20250625,102900,7348380130,14880,14860,14920,14860,3685
|
|
20250625,102800,7293479200,14860,14820,14860,14810,1842
|
|
20250625,102700,7266162700,14810,14840,14840,14810,385
|
|
20250625,102600,7260457700,14840,14840,14840,14830,532
|
|
20250625,102500,7252563320,14840,14850,14850,14840,834
|
|
20250625,102400,7240180700,14850,14890,14890,14840,406
|
|
20250625,102300,7234146750,14900,14820,14900,14820,4620
|
|
20250625,102200,7165502790,14820,14820,14820,14800,161
|
|
20250625,102100,7163118060,14800,14810,14815,14800,3877
|
|
20250625,102000,7105736585,14800,14850,14850,14800,478
|
|
20250625,101900,7098661645,14850,14810,14880,14810,2927
|
|
20250625,101800,7055191315,14760,14770,14820,14760,1637
|
|
20250625,101700,7030953515,14820,14830,14840,14780,625
|
|
20250625,101600,7021702035,14830,14800,14830,14780,956
|
|
20250625,101500,7007552375,14800,14780,14800,14760,385
|
|
20250625,101400,7001862315,14770,14740,14780,14740,554
|
|
20250625,101300,6993677805,14760,14760,14770,14730,1681
|
|
20250625,101200,6968890155,14760,14760,14770,14760,225
|
|
20250625,101100,6965569115,14760,14730,14790,14730,1445
|
|
20250625,101000,6944258845,14730,14740,14750,14730,772
|
|
20250625,100900,6932881065,14750,14820,14820,14750,3395
|
|
20250625,100800,6882720435,14820,14830,14830,14820,319
|
|
20250625,100700,6877992245,14830,14820,14850,14810,2855
|
|
20250625,100600,6835652855,14820,14830,14840,14820,167
|
|
20250625,100500,6833176445,14830,14830,14850,14810,66
|
|
20250625,100400,6832198575,14810,14840,14850,14800,1801
|
|
20250625,100300,6805513125,14850,14850,14860,14840,1060
|
|
20250625,100200,6789772025,14840,14850,14870,14820,500
|
|
20250625,100100,6782349225,14810,14820,14870,14800,4835
|
|
20250625,100000,6710512575,14820,14840,14880,14800,750
|
|
20250625,095900,6699363795,14790,14785,14830,14770,1338
|
|
20250625,095800,6679583100,14780,14880,14890,14780,4056
|
|
20250625,095700,6619507610,14890,14840,14890,14820,1701
|
|
20250625,095600,6594210910,14860,14850,14860,14820,520
|
|
20250625,095500,6586489200,14850,14840,14850,14820,1705
|
|
20250625,095400,6561197800,14840,14880,14880,14830,3052
|
|
20250625,095300,6515863150,14890,14870,14900,14870,3450
|
|
20250625,095200,6464494490,14890,14870,14900,14870,2176
|
|
20250625,095100,6432100500,14860,14840,14890,14840,3731
|
|
20250625,095000,6376617330,14840,14820,14840,14810,1900
|
|
20250625,094900,6348447330,14810,14760,14820,14760,3562
|
|
20250625,094800,6295745080,14770,14790,14790,14760,2008
|
|
20250625,094700,6266060000,14790,14750,14790,14750,6162
|
|
20250625,094600,6175107155,14750,14710,14750,14700,6045
|
|
20250625,094500,6086021525,14720,14660,14720,14650,3754
|
|
20250625,094400,6030906355,14670,14650,14670,14620,1598
|
|
20250625,094300,6007510045,14640,14670,14670,14640,723
|
|
20250625,094200,5996918125,14665,14680,14680,14660,558
|
|
20250625,094100,5988731655,14670,14650,14680,14620,1694
|
|
20250625,094000,5963907165,14650,14700,14700,14640,2572
|
|
20250625,093900,5926180565,14700,14690,14710,14690,1919
|
|
20250625,093800,5897978035,14690,14610,14690,14610,3607
|
|
20250625,093700,5845128515,14620,14640,14680,14610,4988
|
|
20250625,093600,5772079240,14640,14600,14640,14600,1130
|
|
20250625,093500,5755559910,14600,14650,14650,14600,1847
|
|
20250625,093400,5728526170,14650,14600,14660,14540,3767
|
|
20250625,093300,5673433015,14610,14540,14610,14500,4555
|
|
20250625,093200,5607253465,14550,14520,14550,14480,25178
|
|
20250625,093100,5242114585,14510,14560,14560,14510,10489
|
|
20250625,093000,5089726845,14550,14610,14610,14550,14850
|
|
20250625,092900,4873223900,14615,14720,14720,14610,19779
|
|
20250625,092800,4582983920,14720,14720,14730,14710,2433
|
|
20250625,092700,4547183850,14720,14720,14720,14710,3078
|
|
20250625,092600,4501894160,14710,14720,14760,14710,2630
|
|
20250625,092500,4463186860,14720,14800,14900,14710,9323
|
|
20250625,092400,4325514805,14790,14795,14800,14780,2121
|
|
20250625,092300,4294137480,14790,14830,14870,14780,1893
|
|
20250625,092200,4266093050,14860,14810,14880,14800,5425
|
|
20250625,092100,4185625910,14810,14780,14840,14760,2151
|
|
20250625,092000,4153779940,14760,14740,14790,14720,1204
|
|
20250625,091900,4136010570,14740,14710,14780,14700,5565
|
|
20250625,091800,4054131610,14710,14710,14720,14700,3372
|
|
20250625,091700,4004542240,14710,14730,14730,14700,6532
|
|
20250625,091600,3908466300,14710,14730,14760,14710,6986
|
|
20250625,091500,3805542710,14730,14720,14750,14710,6134
|
|
20250625,091400,3715219710,14720,14730,14860,14700,9373
|
|
20250625,091300,3577126860,14730,14780,14800,14730,19720
|
|
20250625,091200,3286051240,14780,14830,14835,14780,11383
|
|
20250625,091100,3117551715,14830,14850,14870,14820,14443
|
|
20250625,091000,2903305550,14900,14850,14920,14850,4950
|
|
20250625,090900,2829742980,14850,14880,14880,14850,11928
|
|
20250625,090800,2652551750,14870,14890,14890,14870,6202
|
|
20250625,090700,2560286230,14880,14900,14970,14880,6806
|
|
20250625,090600,2458823140,14900,14820,14950,14820,5333
|
|
20250625,090500,2379458240,14820,14850,14860,14800,9784
|
|
20250625,090400,2234454090,14850,14790,14910,14780,8948
|
|
20250625,090300,2101787540,14790,14820,14850,14780,23021
|
|
20250625,090200,1760823530,14850,14980,15000,14790,29081
|
|
20250625,090100,1329019170,15000,15190,15250,14950,38813
|
|
20250625,090000,743018540,15210,15280,15290,15170,47903
|