771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,214800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,214700,1899485350,23400,23400,23400,23400,0
|
|
20250714,214600,1899485350,23400,23400,23400,23400,0
|
|
20250714,214500,1899485350,23400,23400,23400,23400,0
|
|
20250714,214400,1899485350,23400,23400,23400,23400,0
|
|
20250714,214300,1899485350,23400,23400,23400,23400,0
|
|
20250714,214200,1899485350,23400,23400,23400,23400,0
|
|
20250714,214100,1899485350,23400,23400,23400,23400,0
|
|
20250714,214000,1899485350,23400,23400,23400,23400,0
|
|
20250714,213900,1899485350,23400,23400,23400,23400,0
|
|
20250714,213800,1899485350,23400,23400,23400,23400,0
|
|
20250714,213700,1899485350,23400,23400,23400,23400,0
|
|
20250714,213600,1899485350,23400,23400,23400,23400,0
|
|
20250714,213500,1899485350,23400,23400,23400,23400,0
|
|
20250714,213400,1899485350,23400,23400,23400,23400,0
|
|
20250714,213300,1899485350,23400,23400,23400,23400,0
|
|
20250714,213200,1899485350,23400,23400,23400,23400,0
|
|
20250714,213100,1899485350,23400,23400,23400,23400,0
|
|
20250714,213000,1899485350,23400,23400,23400,23400,0
|
|
20250714,212900,1899485350,23400,23400,23400,23400,0
|
|
20250714,212800,1899485350,23400,23400,23400,23400,0
|
|
20250714,212700,1899485350,23400,23400,23400,23400,0
|
|
20250714,212600,1899485350,23400,23400,23400,23400,0
|
|
20250714,212500,1899485350,23400,23400,23400,23400,0
|
|
20250714,212400,1899485350,23400,23400,23400,23400,0
|
|
20250714,212300,1899485350,23400,23400,23400,23400,0
|
|
20250714,212200,1899485350,23400,23400,23400,23400,0
|
|
20250714,212100,1899485350,23400,23400,23400,23400,0
|
|
20250714,212000,1899485350,23400,23400,23400,23400,0
|
|
20250714,211900,1899485350,23400,23400,23400,23400,0
|
|
20250714,211800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,211700,1899485350,23400,23400,23400,23400,0
|
|
20250714,211600,1899485350,23400,23400,23400,23400,0
|
|
20250714,211500,1899485350,23400,23400,23400,23400,0
|
|
20250714,211400,1899485350,23400,23400,23400,23400,0
|
|
20250714,211300,1899485350,23400,23400,23400,23400,0
|
|
20250714,211200,1899485350,23400,23400,23400,23400,0
|
|
20250714,211100,1899485350,23400,23400,23400,23400,0
|
|
20250714,211000,1899485350,23400,23400,23400,23400,0
|
|
20250714,210900,1899485350,23400,23400,23400,23400,0
|
|
20250714,210800,1899485350,23400,23400,23400,23400,0
|
|
20250714,210700,1899485350,23400,23400,23400,23400,0
|
|
20250714,210600,1899485350,23400,23400,23400,23400,0
|
|
20250714,210500,1899485350,23400,23400,23400,23400,0
|
|
20250714,210400,1899485350,23400,23400,23400,23400,0
|
|
20250714,210300,1899485350,23400,23400,23400,23400,0
|
|
20250714,210200,1899485350,23400,23400,23400,23400,0
|
|
20250714,210100,1899485350,23400,23400,23400,23400,0
|
|
20250714,210000,1899485350,23400,23400,23400,23400,0
|
|
20250714,205900,1899485350,23400,23400,23400,23400,0
|
|
20250714,205800,1899485350,23400,23400,23400,23400,0
|
|
20250714,205700,1899485350,23400,23400,23400,23400,0
|
|
20250714,205600,1899485350,23400,23400,23400,23400,0
|
|
20250714,205500,1899485350,23400,23400,23400,23400,0
|
|
20250714,205400,1899485350,23400,23400,23400,23400,0
|
|
20250714,205300,1899485350,23400,23400,23400,23400,0
|
|
20250714,205200,1899485350,23400,23400,23400,23400,0
|
|
20250714,205100,1899485350,23400,23400,23400,23400,0
|
|
20250714,205000,1899485350,23400,23400,23400,23400,0
|
|
20250714,204900,1899485350,23400,23400,23400,23400,0
|
|
20250714,204800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,204700,1899485350,23400,23400,23400,23400,0
|
|
20250714,204600,1899485350,23400,23400,23400,23400,0
|
|
20250714,204500,1899485350,23400,23400,23400,23400,0
|
|
20250714,204400,1899485350,23400,23400,23400,23400,0
|
|
20250714,204300,1899485350,23400,23400,23400,23400,0
|
|
20250714,204200,1899485350,23400,23400,23400,23400,0
|
|
20250714,204100,1899485350,23400,23400,23400,23400,0
|
|
20250714,204000,1899485350,23400,23400,23400,23400,0
|
|
20250714,203900,1899485350,23400,23400,23400,23400,0
|
|
20250714,203800,1899485350,23400,23400,23400,23400,0
|
|
20250714,203700,1899485350,23400,23400,23400,23400,0
|
|
20250714,203600,1899485350,23400,23400,23400,23400,0
|
|
20250714,203500,1899485350,23400,23400,23400,23400,0
|
|
20250714,203400,1899485350,23400,23400,23400,23400,0
|
|
20250714,203300,1899485350,23400,23400,23400,23400,0
|
|
20250714,203200,1899485350,23400,23400,23400,23400,0
|
|
20250714,203100,1899485350,23400,23400,23400,23400,0
|
|
20250714,203000,1899485350,23400,23400,23400,23400,0
|
|
20250714,202900,1899485350,23400,23400,23400,23400,0
|
|
20250714,202800,1899485350,23400,23400,23400,23400,0
|
|
20250714,202700,1899485350,23400,23400,23400,23400,0
|
|
20250714,202600,1899485350,23400,23400,23400,23400,0
|
|
20250714,202500,1899485350,23400,23400,23400,23400,0
|
|
20250714,202400,1899485350,23400,23400,23400,23400,0
|
|
20250714,202300,1899485350,23400,23400,23400,23400,0
|
|
20250714,202200,1899485350,23400,23400,23400,23400,0
|
|
20250714,202100,1899485350,23400,23400,23400,23400,0
|
|
20250714,202000,1899485350,23400,23400,23400,23400,0
|
|
20250714,201900,1899485350,23400,23400,23400,23400,0
|
|
20250714,201800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,201700,1899485350,23400,23400,23400,23400,0
|
|
20250714,201600,1899485350,23400,23400,23400,23400,0
|
|
20250714,201500,1899485350,23400,23400,23400,23400,0
|
|
20250714,201400,1899485350,23400,23400,23400,23400,0
|
|
20250714,201300,1899485350,23400,23400,23400,23400,0
|
|
20250714,201200,1899485350,23400,23400,23400,23400,0
|
|
20250714,201100,1899485350,23400,23400,23400,23400,0
|
|
20250714,201000,1899485350,23400,23400,23400,23400,0
|
|
20250714,200900,1899485350,23400,23400,23400,23400,0
|
|
20250714,200800,1899485350,23400,23400,23400,23400,0
|
|
20250714,200700,1899485350,23400,23400,23400,23400,0
|
|
20250714,200600,1899485350,23400,23400,23400,23400,0
|
|
20250714,200500,1899485350,23400,23400,23400,23400,0
|
|
20250714,200400,1899485350,23400,23400,23400,23400,0
|
|
20250714,200300,1899485350,23400,23400,23400,23400,0
|
|
20250714,200200,1899485350,23400,23400,23400,23400,0
|
|
20250714,200100,1899485350,23400,23400,23400,23400,0
|
|
20250714,200000,1899485350,23400,23400,23400,23400,0
|
|
20250714,195900,1899485350,23400,23400,23400,23400,0
|
|
20250714,195800,1899485350,23400,23400,23400,23400,0
|
|
20250714,195700,1899485350,23400,23400,23400,23400,0
|
|
20250714,195600,1899485350,23400,23400,23400,23400,0
|
|
20250714,195500,1899485350,23400,23400,23400,23400,0
|
|
20250714,195400,1899485350,23400,23400,23400,23400,0
|
|
20250714,195300,1899485350,23400,23400,23400,23400,0
|
|
20250714,195200,1899485350,23400,23400,23400,23400,0
|
|
20250714,195100,1899485350,23400,23400,23400,23400,0
|
|
20250714,195000,1899485350,23400,23400,23400,23400,0
|
|
20250714,194900,1899485350,23400,23400,23400,23400,0
|
|
20250714,194800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,194700,1899485350,23400,23400,23400,23400,0
|
|
20250714,194600,1899485350,23400,23400,23400,23400,0
|
|
20250714,194500,1899485350,23400,23400,23400,23400,0
|
|
20250714,194400,1899485350,23400,23400,23400,23400,0
|
|
20250714,194300,1899485350,23400,23400,23400,23400,0
|
|
20250714,194200,1899485350,23400,23400,23400,23400,0
|
|
20250714,194100,1899485350,23400,23400,23400,23400,0
|
|
20250714,194000,1899485350,23400,23400,23400,23400,0
|
|
20250714,193900,1899485350,23400,23400,23400,23400,0
|
|
20250714,193800,1899485350,23400,23400,23400,23400,0
|
|
20250714,193700,1899485350,23400,23400,23400,23400,0
|
|
20250714,193600,1899485350,23400,23400,23400,23400,0
|
|
20250714,193500,1899485350,23400,23400,23400,23400,0
|
|
20250714,193400,1899485350,23400,23400,23400,23400,0
|
|
20250714,193300,1899485350,23400,23400,23400,23400,0
|
|
20250714,193200,1899485350,23400,23400,23400,23400,0
|
|
20250714,193100,1899485350,23400,23400,23400,23400,0
|
|
20250714,193000,1899485350,23400,23400,23400,23400,0
|
|
20250714,192900,1899485350,23400,23400,23400,23400,0
|
|
20250714,192800,1899485350,23400,23400,23400,23400,0
|
|
20250714,192700,1899485350,23400,23400,23400,23400,0
|
|
20250714,192600,1899485350,23400,23400,23400,23400,0
|
|
20250714,192500,1899485350,23400,23400,23400,23400,0
|
|
20250714,192400,1899485350,23400,23400,23400,23400,0
|
|
20250714,192300,1899485350,23400,23400,23400,23400,0
|
|
20250714,192200,1899485350,23400,23400,23400,23400,0
|
|
20250714,192100,1899485350,23400,23400,23400,23400,0
|
|
20250714,192000,1899485350,23400,23400,23400,23400,0
|
|
20250714,191900,1899485350,23400,23400,23400,23400,0
|
|
20250714,191800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,191700,1899485350,23400,23400,23400,23400,0
|
|
20250714,191600,1899485350,23400,23400,23400,23400,0
|
|
20250714,191500,1899485350,23400,23400,23400,23400,0
|
|
20250714,191400,1899485350,23400,23400,23400,23400,0
|
|
20250714,191300,1899485350,23400,23400,23400,23400,0
|
|
20250714,191200,1899485350,23400,23400,23400,23400,0
|
|
20250714,191100,1899485350,23400,23400,23400,23400,0
|
|
20250714,191000,1899485350,23400,23400,23400,23400,0
|
|
20250714,190900,1899485350,23400,23400,23400,23400,0
|
|
20250714,190800,1899485350,23400,23400,23400,23400,0
|
|
20250714,190700,1899485350,23400,23400,23400,23400,0
|
|
20250714,190600,1899485350,23400,23400,23400,23400,0
|
|
20250714,190500,1899485350,23400,23400,23400,23400,0
|
|
20250714,190400,1899485350,23400,23400,23400,23400,0
|
|
20250714,190300,1899485350,23400,23400,23400,23400,0
|
|
20250714,190200,1899485350,23400,23400,23400,23400,0
|
|
20250714,190100,1899485350,23400,23400,23400,23400,0
|
|
20250714,190000,1899485350,23400,23400,23400,23400,0
|
|
20250714,185900,1899485350,23400,23400,23400,23400,0
|
|
20250714,185800,1899485350,23400,23400,23400,23400,0
|
|
20250714,185700,1899485350,23400,23400,23400,23400,0
|
|
20250714,185600,1899485350,23400,23400,23400,23400,0
|
|
20250714,185500,1899485350,23400,23400,23400,23400,0
|
|
20250714,185400,1899485350,23400,23400,23400,23400,0
|
|
20250714,185300,1899485350,23400,23400,23400,23400,0
|
|
20250714,185200,1899485350,23400,23400,23400,23400,0
|
|
20250714,185100,1899485350,23400,23400,23400,23400,0
|
|
20250714,185000,1899485350,23400,23400,23400,23400,0
|
|
20250714,184900,1899485350,23400,23400,23400,23400,0
|
|
20250714,184800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,184700,1899485350,23400,23400,23400,23400,0
|
|
20250714,184600,1899485350,23400,23400,23400,23400,0
|
|
20250714,184500,1899485350,23400,23400,23400,23400,0
|
|
20250714,184400,1899485350,23400,23400,23400,23400,0
|
|
20250714,184300,1899485350,23400,23400,23400,23400,0
|
|
20250714,184200,1899485350,23400,23400,23400,23400,0
|
|
20250714,184100,1899485350,23400,23400,23400,23400,0
|
|
20250714,184000,1899485350,23400,23400,23400,23400,0
|
|
20250714,183900,1899485350,23400,23400,23400,23400,0
|
|
20250714,183800,1899485350,23400,23400,23400,23400,0
|
|
20250714,183700,1899485350,23400,23400,23400,23400,0
|
|
20250714,183600,1899485350,23400,23400,23400,23400,0
|
|
20250714,183500,1899485350,23400,23400,23400,23400,0
|
|
20250714,183400,1899485350,23400,23400,23400,23400,0
|
|
20250714,183300,1899485350,23400,23400,23400,23400,0
|
|
20250714,183200,1899485350,23400,23400,23400,23400,0
|
|
20250714,183100,1899485350,23400,23400,23400,23400,0
|
|
20250714,183000,1899485350,23400,23400,23400,23400,0
|
|
20250714,182900,1899485350,23400,23400,23400,23400,0
|
|
20250714,182800,1899485350,23400,23400,23400,23400,0
|
|
20250714,182700,1899485350,23400,23400,23400,23400,0
|
|
20250714,182600,1899485350,23400,23400,23400,23400,0
|
|
20250714,182500,1899485350,23400,23400,23400,23400,0
|
|
20250714,182400,1899485350,23400,23400,23400,23400,0
|
|
20250714,182300,1899485350,23400,23400,23400,23400,0
|
|
20250714,182200,1899485350,23400,23400,23400,23400,0
|
|
20250714,182100,1899485350,23400,23400,23400,23400,0
|
|
20250714,182000,1899485350,23400,23400,23400,23400,0
|
|
20250714,181900,1899485350,23400,23400,23400,23400,0
|
|
20250714,181800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,181700,1899485350,23400,23400,23400,23400,0
|
|
20250714,181600,1899485350,23400,23400,23400,23400,0
|
|
20250714,181500,1899485350,23400,23400,23400,23400,0
|
|
20250714,181400,1899485350,23400,23400,23400,23400,0
|
|
20250714,181300,1899485350,23400,23400,23400,23400,0
|
|
20250714,181200,1899485350,23400,23400,23400,23400,0
|
|
20250714,181100,1899485350,23400,23400,23400,23400,0
|
|
20250714,181000,1899485350,23400,23400,23400,23400,0
|
|
20250714,180900,1899485350,23400,23400,23400,23400,0
|
|
20250714,180800,1899485350,23400,23400,23400,23400,0
|
|
20250714,180700,1899485350,23400,23400,23400,23400,0
|
|
20250714,180600,1899485350,23400,23400,23400,23400,0
|
|
20250714,180500,1899485350,23400,23400,23400,23400,0
|
|
20250714,180400,1899485350,23400,23400,23400,23400,0
|
|
20250714,180300,1899485350,23400,23400,23400,23400,0
|
|
20250714,180200,1899485350,23400,23400,23400,23400,0
|
|
20250714,180100,1899485350,23400,23400,23400,23400,0
|
|
20250714,180000,1899485350,23400,23400,23400,23400,0
|
|
20250714,175900,1899485350,23400,23400,23400,23400,0
|
|
20250714,175800,1899485350,23400,23400,23400,23400,0
|
|
20250714,175700,1899485350,23400,23400,23400,23400,0
|
|
20250714,175600,1899485350,23400,23400,23400,23400,0
|
|
20250714,175500,1899485350,23400,23400,23400,23400,0
|
|
20250714,175400,1899485350,23400,23400,23400,23400,0
|
|
20250714,175300,1899485350,23400,23400,23400,23400,0
|
|
20250714,175200,1899485350,23400,23400,23400,23400,0
|
|
20250714,175100,1899485350,23400,23400,23400,23400,0
|
|
20250714,175000,1899485350,23400,23400,23400,23400,0
|
|
20250714,174900,1899485350,23400,23400,23400,23400,0
|
|
20250714,174800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,174700,1899485350,23400,23400,23400,23400,0
|
|
20250714,174600,1899485350,23400,23400,23400,23400,0
|
|
20250714,174500,1899485350,23400,23400,23400,23400,0
|
|
20250714,174400,1899485350,23400,23400,23400,23400,0
|
|
20250714,174300,1899485350,23400,23400,23400,23400,0
|
|
20250714,174200,1899485350,23400,23400,23400,23400,0
|
|
20250714,174100,1899485350,23400,23400,23400,23400,0
|
|
20250714,174000,1899485350,23400,23400,23400,23400,0
|
|
20250714,173900,1899485350,23400,23400,23400,23400,0
|
|
20250714,173800,1899485350,23400,23400,23400,23400,0
|
|
20250714,173700,1899485350,23400,23400,23400,23400,0
|
|
20250714,173600,1899485350,23400,23400,23400,23400,0
|
|
20250714,173500,1899485350,23400,23400,23400,23400,0
|
|
20250714,173400,1899485350,23400,23400,23400,23400,0
|
|
20250714,173300,1899485350,23400,23400,23400,23400,0
|
|
20250714,173200,1899485350,23400,23400,23400,23400,0
|
|
20250714,173100,1899485350,23400,23400,23400,23400,0
|
|
20250714,173000,1899485350,23400,23400,23400,23400,0
|
|
20250714,172900,1899485350,23400,23400,23400,23400,0
|
|
20250714,172800,1899485350,23400,23400,23400,23400,0
|
|
20250714,172700,1899485350,23400,23400,23400,23400,0
|
|
20250714,172600,1899485350,23400,23400,23400,23400,0
|
|
20250714,172500,1899485350,23400,23400,23400,23400,0
|
|
20250714,172400,1899485350,23400,23400,23400,23400,0
|
|
20250714,172300,1899485350,23400,23400,23400,23400,0
|
|
20250714,172200,1899485350,23400,23400,23400,23400,0
|
|
20250714,172100,1899485350,23400,23400,23400,23400,0
|
|
20250714,172000,1899485350,23400,23400,23400,23400,0
|
|
20250714,171900,1899485350,23400,23400,23400,23400,0
|
|
20250714,171800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,171700,1899485350,23400,23400,23400,23400,0
|
|
20250714,171600,1899485350,23400,23400,23400,23400,0
|
|
20250714,171500,1899485350,23400,23400,23400,23400,0
|
|
20250714,171400,1899485350,23400,23400,23400,23400,0
|
|
20250714,171300,1899485350,23400,23400,23400,23400,0
|
|
20250714,171200,1899485350,23400,23400,23400,23400,0
|
|
20250714,171100,1899485350,23400,23400,23400,23400,0
|
|
20250714,171000,1899485350,23400,23400,23400,23400,0
|
|
20250714,170900,1899485350,23400,23400,23400,23400,0
|
|
20250714,170800,1899485350,23400,23400,23400,23400,0
|
|
20250714,170700,1899485350,23400,23400,23400,23400,0
|
|
20250714,170600,1899485350,23400,23400,23400,23400,0
|
|
20250714,170500,1899485350,23400,23400,23400,23400,0
|
|
20250714,170400,1899485350,23400,23400,23400,23400,0
|
|
20250714,170300,1899485350,23400,23400,23400,23400,0
|
|
20250714,170200,1899485350,23400,23400,23400,23400,0
|
|
20250714,170100,1899485350,23400,23400,23400,23400,0
|
|
20250714,170000,1899485350,23400,23400,23400,23400,0
|
|
20250714,165900,1899485350,23400,23400,23400,23400,0
|
|
20250714,165800,1899485350,23400,23400,23400,23400,0
|
|
20250714,165700,1899485350,23400,23400,23400,23400,0
|
|
20250714,165600,1899485350,23400,23400,23400,23400,0
|
|
20250714,165500,1899485350,23400,23400,23400,23400,0
|
|
20250714,165400,1899485350,23400,23400,23400,23400,0
|
|
20250714,165300,1899485350,23400,23400,23400,23400,0
|
|
20250714,165200,1899485350,23400,23400,23400,23400,0
|
|
20250714,165100,1899485350,23400,23400,23400,23400,0
|
|
20250714,165000,1899485350,23400,23400,23400,23400,0
|
|
20250714,164900,1899485350,23400,23400,23400,23400,0
|
|
20250714,164800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,164700,1899485350,23400,23400,23400,23400,0
|
|
20250714,164600,1899485350,23400,23400,23400,23400,0
|
|
20250714,164500,1899485350,23400,23400,23400,23400,0
|
|
20250714,164400,1899485350,23400,23400,23400,23400,0
|
|
20250714,164300,1899485350,23400,23400,23400,23400,0
|
|
20250714,164200,1899485350,23400,23400,23400,23400,0
|
|
20250714,164100,1899485350,23400,23400,23400,23400,0
|
|
20250714,164000,1899485350,23400,23400,23400,23400,0
|
|
20250714,163900,1899485350,23400,23400,23400,23400,0
|
|
20250714,163800,1899485350,23400,23400,23400,23400,0
|
|
20250714,163700,1899485350,23400,23400,23400,23400,0
|
|
20250714,163600,1899485350,23400,23400,23400,23400,0
|
|
20250714,163500,1899485350,23400,23400,23400,23400,0
|
|
20250714,163400,1899485350,23400,23400,23400,23400,0
|
|
20250714,163300,1899485350,23400,23400,23400,23400,0
|
|
20250714,163200,1899485350,23400,23400,23400,23400,0
|
|
20250714,163100,1899485350,23400,23400,23400,23400,0
|
|
20250714,163000,1899485350,23400,23400,23400,23400,0
|
|
20250714,162900,1899485350,23400,23400,23400,23400,0
|
|
20250714,162800,1899485350,23400,23400,23400,23400,0
|
|
20250714,162700,1899485350,23400,23400,23400,23400,0
|
|
20250714,162600,1899485350,23400,23400,23400,23400,0
|
|
20250714,162500,1899485350,23400,23400,23400,23400,0
|
|
20250714,162400,1899485350,23400,23400,23400,23400,0
|
|
20250714,162300,1899485350,23400,23400,23400,23400,0
|
|
20250714,162200,1899485350,23400,23400,23400,23400,0
|
|
20250714,162100,1899485350,23400,23400,23400,23400,0
|
|
20250714,162000,1899485350,23400,23400,23400,23400,0
|
|
20250714,161900,1899485350,23400,23400,23400,23400,0
|
|
20250714,161800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,161700,1899485350,23400,23400,23400,23400,0
|
|
20250714,161600,1899485350,23400,23400,23400,23400,0
|
|
20250714,161500,1899485350,23400,23400,23400,23400,0
|
|
20250714,161400,1899485350,23400,23400,23400,23400,0
|
|
20250714,161300,1899485350,23400,23400,23400,23400,0
|
|
20250714,161200,1899485350,23400,23400,23400,23400,0
|
|
20250714,161100,1899485350,23400,23400,23400,23400,0
|
|
20250714,161000,1899485350,23400,23400,23400,23400,0
|
|
20250714,160900,1899485350,23400,23400,23400,23400,0
|
|
20250714,160800,1899485350,23400,23400,23400,23400,0
|
|
20250714,160700,1899485350,23400,23400,23400,23400,0
|
|
20250714,160600,1899485350,23400,23400,23400,23400,0
|
|
20250714,160500,1899485350,23400,23400,23400,23400,0
|
|
20250714,160400,1899485350,23400,23400,23400,23400,0
|
|
20250714,160300,1899485350,23400,23400,23400,23400,0
|
|
20250714,160200,1899485350,23400,23400,23400,23400,0
|
|
20250714,160100,1899485350,23400,23400,23400,23400,0
|
|
20250714,160000,1899485350,23400,23400,23400,23400,0
|
|
20250714,155900,1899485350,23400,23400,23400,23400,0
|
|
20250714,155800,1899485350,23400,23400,23400,23400,0
|
|
20250714,155700,1899485350,23400,23400,23400,23400,0
|
|
20250714,155600,1899485350,23400,23400,23400,23400,0
|
|
20250714,155500,1899485350,23400,23400,23400,23400,0
|
|
20250714,155400,1899485350,23400,23400,23400,23400,0
|
|
20250714,155300,1899485350,23400,23400,23400,23400,0
|
|
20250714,155200,1899485350,23400,23400,23400,23400,0
|
|
20250714,155100,1899485350,23400,23400,23400,23400,0
|
|
20250714,155000,1899485350,23400,23400,23400,23400,0
|
|
20250714,154900,1899485350,23400,23400,23400,23400,0
|
|
20250714,154800,1899485350,23400,23400,23400,23400,1008
|
|
20250714,154700,1899485350,23400,23400,23400,23400,0
|
|
20250714,154600,1899485350,23400,23400,23400,23400,0
|
|
20250714,154500,1899485350,23400,23400,23400,23400,0
|
|
20250714,154400,1899485350,23400,23400,23400,23400,0
|
|
20250714,154300,1899485350,23400,23400,23400,23400,0
|
|
20250714,154200,1899485350,23400,23400,23400,23400,0
|
|
20250714,154100,1899485350,23400,23400,23400,23400,0
|
|
20250714,154000,1899485350,23400,23400,23400,23400,0
|
|
20250714,153900,1899485350,23400,23400,23400,23400,0
|
|
20250714,153800,1899485350,23400,23400,23400,23400,0
|
|
20250714,153700,1899485350,23400,23400,23400,23400,0
|
|
20250714,153600,1899485350,23400,23400,23400,23400,0
|
|
20250714,153500,1899485350,23400,23400,23400,23400,0
|
|
20250714,153400,1899485350,23400,23400,23400,23400,0
|
|
20250714,153300,1899485350,23400,23400,23400,23400,0
|
|
20250714,153200,1899485350,23400,23400,23400,23400,0
|
|
20250714,153100,1899485350,23400,23400,23400,23400,0
|
|
20250714,153000,1899485350,23400,23400,23400,23400,1008
|
|
20250714,152900,1875898150,23450,23450,23450,23450,0
|
|
20250714,152800,1875898150,23450,23450,23450,23450,0
|
|
20250714,152700,1875898150,23450,23450,23450,23450,0
|
|
20250714,152600,1875898150,23450,23450,23450,23450,0
|
|
20250714,152500,1875898150,23450,23450,23450,23450,0
|
|
20250714,152400,1875898150,23450,23450,23450,23450,0
|
|
20250714,152300,1875898150,23450,23450,23450,23450,0
|
|
20250714,152200,1875898150,23450,23450,23450,23450,0
|
|
20250714,152100,1875898150,23450,23450,23450,23450,0
|
|
20250714,152000,1875898150,23450,23450,23450,23450,0
|
|
20250714,151900,1875898150,23450,23450,23450,23400,75
|
|
20250714,151800,1874143000,23450,23500,23500,23400,56
|
|
20250714,151700,1872829800,23450,23400,23500,23350,258
|
|
20250714,151600,1866770950,23400,23450,23450,23350,9
|
|
20250714,151500,1866560400,23400,23400,23400,23350,197
|
|
20250714,151400,1861950800,23350,23350,23400,23350,44
|
|
20250714,151300,1860923150,23400,23400,23400,23400,165
|
|
20250714,151200,1857062150,23400,23400,23450,23400,80
|
|
20250714,151100,1855189550,23400,23400,23400,23400,6
|
|
20250714,151000,1855049150,23400,23400,23400,23400,294
|
|
20250714,150900,1848169550,23400,23400,23400,23350,712
|
|
20250714,150800,1831508850,23400,23400,23400,23400,6
|
|
20250714,150700,1831368450,23400,23450,23450,23400,178
|
|
20250714,150600,1827194400,23450,23550,23550,23450,5
|
|
20250714,150500,1827077050,23400,23450,23550,23400,108
|
|
20250714,150400,1824544400,23550,23450,23550,23450,57
|
|
20250714,150300,1823204850,23450,23500,23550,23450,69
|
|
20250714,150200,1821583300,23550,23500,23550,23500,3
|
|
20250714,150100,1821512750,23550,23600,23600,23550,16
|
|
20250714,150000,1821135400,23550,23500,23550,23450,69
|
|
20250714,145900,1819511950,23600,23550,23600,23550,100
|
|
20250714,145800,1817152000,23600,23550,23600,23550,528
|
|
20250714,145700,1804717550,23550,23550,23550,23550,1
|
|
20250714,145600,1804694000,23550,23500,23550,23400,1323
|
|
20250714,145500,1773594400,23500,23450,23500,23450,15
|
|
20250714,145400,1773242500,23450,23450,23450,23450,1876
|
|
20250714,145300,1729250300,23450,23400,23450,23400,64
|
|
20250714,145200,1727752650,23400,23400,23400,23400,111
|
|
20250714,145100,1725155250,23400,23350,23400,23350,22
|
|
20250714,145000,1724641450,23350,23350,23350,23350,1
|
|
20250714,144900,1724618100,23350,23400,23400,23350,1051
|
|
20250714,144800,1700049600,23400,23400,23400,23400,108
|
|
20250714,144700,1697522400,23400,23400,23400,23400,3
|
|
20250714,144600,1697452200,23450,23450,23450,23450,1
|
|
20250714,144500,1697428750,23450,23400,23450,23400,116
|
|
20250714,144400,1694709350,23350,23450,23450,23350,1016
|
|
20250714,144300,1670935400,23400,23450,23450,23400,53
|
|
20250714,144200,1669695050,23450,23450,23450,23450,67
|
|
20250714,144100,1668123900,23450,23500,23500,23450,8
|
|
20250714,144000,1667935950,23450,23500,23500,23450,65
|
|
20250714,143900,1666409000,23400,23450,23550,23400,397
|
|
20250714,143800,1657112250,23450,23450,23450,23400,158
|
|
20250714,143700,1653409650,23450,23400,23450,23400,231
|
|
20250714,143600,1647997700,23450,23400,23450,23400,39
|
|
20250714,143500,1647085050,23350,23400,23400,23350,671
|
|
20250714,143400,1631385450,23400,23400,23400,23400,2
|
|
20250714,143300,1631338650,23400,23400,23400,23400,153
|
|
20250714,143200,1627758450,23450,23400,23450,23400,265
|
|
20250714,143100,1621557400,23450,23450,23450,23450,0
|
|
20250714,143000,1621557400,23450,23450,23450,23450,0
|
|
20250714,142900,1621557400,23450,23450,23450,23450,0
|
|
20250714,142800,1621557400,23450,23450,23450,23450,0
|
|
20250714,142700,1621557400,23450,23450,23450,23450,5
|
|
20250714,142600,1621440150,23450,23450,23450,23450,0
|
|
20250714,142500,1621440150,23450,23450,23450,23450,0
|
|
20250714,142400,1621440150,23450,23450,23450,23450,0
|
|
20250714,142300,1621440150,23450,23450,23450,23450,1
|
|
20250714,142200,1621416700,23400,23400,23400,23400,121
|
|
20250714,142100,1618585300,23400,23450,23450,23400,22
|
|
20250714,142000,1618070000,23450,23450,23450,23450,6
|
|
20250714,141900,1617929300,23450,23450,23450,23450,0
|
|
20250714,141800,1617929300,23450,23450,23450,23450,1
|
|
20250714,141700,1617905850,23450,23450,23450,23450,1
|
|
20250714,141600,1617882400,23450,23450,23450,23450,22
|
|
20250714,141500,1617366500,23400,23400,23400,23400,1
|
|
20250714,141400,1617343100,23450,23450,23450,23450,40
|
|
20250714,141300,1616405100,23450,23400,23450,23400,46
|
|
20250714,141200,1615328300,23400,23400,23400,23400,17
|
|
20250714,141100,1614930500,23350,23350,23350,23350,1
|
|
20250714,141000,1614907150,23450,23400,23450,23400,2
|
|
20250714,140900,1614860300,23400,23400,23400,23400,100
|
|
20250714,140800,1612520300,23400,23400,23400,23400,0
|
|
20250714,140700,1612520300,23400,23400,23400,23400,0
|
|
20250714,140600,1612520300,23400,23400,23400,23400,152
|
|
20250714,140500,1608963500,23450,23450,23450,23400,15
|
|
20250714,140400,1608612300,23400,23450,23450,23400,108
|
|
20250714,140300,1606080650,23400,23450,23450,23400,45
|
|
20250714,140200,1605025450,23450,23450,23450,23450,0
|
|
20250714,140100,1605025450,23450,23450,23450,23450,0
|
|
20250714,140000,1605025450,23450,23450,23450,23450,0
|
|
20250714,135900,1605025450,23450,23450,23450,23450,1
|
|
20250714,135800,1605002000,23400,23400,23400,23400,1
|
|
20250714,135700,1604978600,23450,23450,23450,23450,10
|
|
20250714,135600,1604744100,23450,23400,23450,23400,24
|
|
20250714,135500,1604182400,23400,23450,23450,23350,80
|
|
20250714,135400,1602310500,23450,23450,23450,23450,7
|
|
20250714,135300,1602146350,23450,23400,23450,23400,2
|
|
20250714,135200,1602099500,23400,23450,23450,23400,60
|
|
20250714,135100,1600695450,23400,23400,23450,23400,43
|
|
20250714,135000,1599689200,23450,23450,23450,23450,0
|
|
20250714,134900,1599689200,23450,23350,23450,23350,36
|
|
20250714,134800,1598848500,23500,23500,23500,23300,606
|
|
20250714,134700,1584695150,23500,23500,23500,23500,7
|
|
20250714,134600,1584530650,23500,23500,23500,23500,7
|
|
20250714,134500,1584366150,23500,23500,23500,23500,0
|
|
20250714,134400,1584366150,23500,23400,23500,23400,11
|
|
20250714,134300,1584108600,23350,23350,23350,23350,0
|
|
20250714,134200,1584108600,23350,23350,23350,23350,1037
|
|
20250714,134100,1559894650,23400,23450,23450,23400,235
|
|
20250714,134000,1554391100,23500,23500,23500,23500,0
|
|
20250714,133900,1554391100,23500,23500,23500,23500,0
|
|
20250714,133800,1554391100,23500,23500,23500,23500,0
|
|
20250714,133700,1554391100,23500,23500,23500,23500,0
|
|
20250714,133600,1554391100,23500,23500,23500,23500,0
|
|
20250714,133500,1554391100,23500,23500,23500,23500,5
|
|
20250714,133400,1554273600,23500,23500,23500,23500,24
|
|
20250714,133300,1553709600,23500,23500,23500,23500,31
|
|
20250714,133200,1552981100,23500,23500,23500,23500,54
|
|
20250714,133100,1551712100,23500,23450,23500,23450,323
|
|
20250714,133000,1544131500,23450,23450,23450,23450,0
|
|
20250714,132900,1544131500,23450,23450,23450,23450,0
|
|
20250714,132800,1544131500,23450,23450,23450,23400,4
|
|
20250714,132700,1544037800,23400,23450,23450,23400,419
|
|
20250714,132600,1534232250,23450,23450,23450,23450,58
|
|
20250714,132500,1532872150,23450,23400,23450,23400,115
|
|
20250714,132400,1530180400,23450,23450,23450,23450,9
|
|
20250714,132300,1529969350,23450,23450,23450,23450,22
|
|
20250714,132200,1529453450,23450,23450,23450,23450,230
|
|
20250714,132100,1524059950,23500,23500,23550,23500,8
|
|
20250714,132000,1523871900,23500,23500,23500,23500,1
|
|
20250714,131900,1523848400,23550,23450,23550,23450,107
|
|
20250714,131800,1521333400,23500,23450,23500,23450,356
|
|
20250714,131700,1512985150,23450,23450,23450,23450,9
|
|
20250714,131600,1512774100,23450,23450,23450,23450,50
|
|
20250714,131500,1511601600,23500,23500,23500,23500,1
|
|
20250714,131400,1511578100,23500,23500,23500,23500,0
|
|
20250714,131300,1511578100,23500,23500,23500,23500,1
|
|
20250714,131200,1511554600,23400,23400,23400,23400,68
|
|
20250714,131100,1509963400,23500,23400,23500,23400,470
|
|
20250714,131000,1498965300,23500,23500,23500,23500,3
|
|
20250714,130900,1498894800,23500,23500,23500,23500,147
|
|
20250714,130800,1495440300,23450,23450,23450,23450,0
|
|
20250714,130700,1495440300,23450,23450,23450,23450,0
|
|
20250714,130600,1495440300,23450,23450,23450,23450,287
|
|
20250714,130500,1488710150,23500,23500,23500,23500,1
|
|
20250714,130400,1488686650,23450,23450,23450,23450,5
|
|
20250714,130300,1488569400,23450,23450,23450,23450,50
|
|
20250714,130200,1487396900,23500,23500,23500,23500,137
|
|
20250714,130100,1484177400,23500,23500,23500,23500,76
|
|
20250714,130000,1482391400,23600,23500,23600,23500,73
|
|
20250714,125900,1480675700,23450,23450,23450,23450,0
|
|
20250714,125800,1480675700,23450,23500,23500,23450,565
|
|
20250714,125700,1467426400,23550,23550,23550,23550,2
|
|
20250714,125600,1467379300,23600,23550,23600,23550,78
|
|
20250714,125500,1465540000,23550,23550,23550,23550,16
|
|
20250714,125400,1465163200,23550,23500,23550,23500,105
|
|
20250714,125300,1462691550,23500,23500,23500,23500,0
|
|
20250714,125200,1462691550,23500,23500,23500,23500,20
|
|
20250714,125100,1462221550,23500,23500,23500,23500,2
|
|
20250714,125000,1462174550,23450,23450,23450,23450,150
|
|
20250714,124900,1458657050,23550,23500,23550,23500,61
|
|
20250714,124800,1457223500,23550,23550,23550,23550,0
|
|
20250714,124700,1457223500,23550,23550,23550,23550,5
|
|
20250714,124600,1457105750,23550,23550,23550,23550,16
|
|
20250714,124500,1456728950,23550,23550,23550,23550,0
|
|
20250714,124400,1456728950,23550,23550,23550,23550,127
|
|
20250714,124300,1453738100,23550,23550,23550,23550,16
|
|
20250714,124200,1453361300,23550,23550,23550,23550,0
|
|
20250714,124100,1453361300,23550,23550,23550,23550,0
|
|
20250714,124000,1453361300,23550,23550,23550,23550,0
|
|
20250714,123900,1453361300,23550,23400,23550,23400,44
|
|
20250714,123800,1452331400,23500,23500,23500,23500,163
|
|
20250714,123700,1448500900,23500,23500,23500,23500,0
|
|
20250714,123600,1448500900,23500,23500,23500,23500,2
|
|
20250714,123500,1448453900,23500,23500,23500,23500,5
|
|
20250714,123400,1448336400,23400,23400,23400,23400,13
|
|
20250714,123300,1448032200,23500,23500,23500,23500,1
|
|
20250714,123200,1448008700,23400,23400,23400,23400,12
|
|
20250714,123100,1447727900,23500,23500,23500,23500,0
|
|
20250714,123000,1447727900,23500,23450,23500,23450,118
|
|
20250714,122900,1444960750,23500,23450,23500,23450,93
|
|
20250714,122800,1442777750,23500,23500,23500,23500,36
|
|
20250714,122700,1441931750,23500,23500,23500,23500,0
|
|
20250714,122600,1441931750,23500,23500,23500,23500,0
|
|
20250714,122500,1441931750,23500,23500,23500,23500,56
|
|
20250714,122400,1440615750,23500,23500,23500,23500,16
|
|
20250714,122300,1440239750,23400,23400,23400,23400,0
|
|
20250714,122200,1440239750,23400,23400,23400,23400,5
|
|
20250714,122100,1440122750,23350,23350,23350,23350,0
|
|
20250714,122000,1440122750,23350,23350,23350,23350,10
|
|
20250714,121900,1439889250,23350,23400,23400,23350,100
|
|
20250714,121800,1437553850,23400,23400,23400,23400,7
|
|
20250714,121700,1437390050,23400,23400,23400,23400,0
|
|
20250714,121600,1437390050,23400,23400,23400,23400,1
|
|
20250714,121500,1437366650,23400,23400,23400,23400,0
|
|
20250714,121400,1437366650,23400,23400,23400,23400,472
|
|
20250714,121300,1426321850,23400,23400,23400,23400,49
|
|
20250714,121200,1425175250,23400,23400,23400,23400,5
|
|
20250714,121100,1425058250,23400,23500,23500,23400,11
|
|
20250714,121000,1424800750,23400,23400,23400,23400,0
|
|
20250714,120900,1424800750,23400,23450,23450,23400,278
|
|
20250714,120800,1418291950,23550,23550,23550,23550,0
|
|
20250714,120700,1418291950,23550,23500,23550,23500,60
|
|
20250714,120600,1416879950,23400,23500,23500,23400,89
|
|
20250714,120500,1414795750,23450,23400,23450,23400,114
|
|
20250714,120400,1412127250,23550,23550,23550,23500,145
|
|
20250714,120300,1408713000,23550,23550,23550,23550,1
|
|
20250714,120200,1408689450,23550,23450,23550,23450,50
|
|
20250714,120100,1407516800,23450,23450,23450,23450,55
|
|
20250714,120000,1406227050,23450,23450,23450,23450,53
|
|
20250714,115900,1404984200,23450,23450,23450,23450,112
|
|
20250714,115800,1402357800,23450,23500,23500,23450,160
|
|
20250714,115700,1398601550,23500,23500,23500,23500,3
|
|
20250714,115600,1398531050,23500,23550,23550,23500,338
|
|
20250714,115500,1390578800,23550,23550,23550,23550,49
|
|
20250714,115400,1389424850,23600,23550,23600,23550,9
|
|
20250714,115300,1389212850,23550,23550,23550,23550,0
|
|
20250714,115200,1389212850,23550,23550,23550,23550,2
|
|
20250714,115100,1389165750,23500,23500,23500,23500,1
|
|
20250714,115000,1389142250,23500,23650,23650,23500,15
|
|
20250714,114900,1388788250,23550,23600,23600,23550,38
|
|
20250714,114800,1387893300,23650,23600,23650,23600,19
|
|
20250714,114700,1387444150,23600,23600,23600,23600,0
|
|
20250714,114600,1387444150,23600,23600,23600,23600,4
|
|
20250714,114500,1387349750,23600,23600,23600,23600,92
|
|
20250714,114400,1385178550,23600,23600,23600,23600,29
|
|
20250714,114300,1384494150,23600,23600,23600,23600,9
|
|
20250714,114200,1384281750,23600,23600,23600,23600,0
|
|
20250714,114100,1384281750,23600,23600,23600,23600,19
|
|
20250714,114000,1383833350,23600,23600,23600,23600,0
|
|
20250714,113900,1383833350,23600,23600,23600,23600,0
|
|
20250714,113800,1383833350,23600,23600,23600,23600,10
|
|
20250714,113700,1383597350,23600,23600,23600,23600,0
|
|
20250714,113600,1383597350,23600,23600,23600,23600,1
|
|
20250714,113500,1383573750,23600,23600,23600,23600,0
|
|
20250714,113400,1383573750,23600,23600,23600,23600,100
|
|
20250714,113300,1381213750,23600,23600,23600,23600,0
|
|
20250714,113200,1381213750,23600,23600,23600,23600,26
|
|
20250714,113100,1380600150,23600,23600,23600,23600,120
|
|
20250714,113000,1377768150,23650,23700,23700,23650,109
|
|
20250714,112900,1375190250,23650,23700,23700,23650,66
|
|
20250714,112800,1373629300,23650,23650,23650,23600,103
|
|
20250714,112700,1371193850,23600,23600,23600,23600,0
|
|
20250714,112600,1371193850,23600,23650,23650,23600,59
|
|
20250714,112500,1369798550,23650,23650,23650,23650,160
|
|
20250714,112400,1366014550,23650,23600,23650,23600,332
|
|
20250714,112300,1358164900,23650,23650,23650,23650,223
|
|
20250714,112200,1352890950,23650,23650,23650,23650,125
|
|
20250714,112100,1349934700,23650,23500,23650,23500,195
|
|
20250714,112000,1345338900,23500,23450,23500,23450,75
|
|
20250714,111900,1343576450,23450,23450,23450,23450,0
|
|
20250714,111800,1343576450,23450,23450,23450,23425,114
|
|
20250714,111700,1340903375,23500,23500,23500,23500,0
|
|
20250714,111600,1340903375,23500,23350,23500,23350,152
|
|
20250714,111500,1337341175,23450,23400,23450,23400,50
|
|
20250714,111400,1336171125,23400,23400,23400,23400,41
|
|
20250714,111300,1335211725,23400,23400,23400,23400,11
|
|
20250714,111200,1334954325,23400,23400,23400,23400,1452
|
|
20250714,111100,1300977525,23400,23450,23500,23400,340
|
|
20250714,111000,1293004975,23450,23450,23450,23400,48
|
|
20250714,110900,1291879475,23450,23400,23450,23350,19
|
|
20250714,110800,1291434175,23500,23500,23500,23500,2
|
|
20250714,110700,1291387175,23450,23400,23450,23400,359
|
|
20250714,110600,1282973025,23400,23400,23400,23400,29
|
|
20250714,110500,1282294425,23400,23400,23400,23400,13
|
|
20250714,110400,1281990225,23350,23350,23350,23350,33
|
|
20250714,110300,1281219675,23400,23400,23400,23400,91
|
|
20250714,110200,1279090275,23450,23450,23450,23450,13
|
|
20250714,110100,1278785425,23450,23400,23450,23400,309
|
|
20250714,110000,1271554775,23400,23350,23400,23350,287
|
|
20250714,105900,1264853225,23350,23450,23450,23350,714
|
|
20250714,105800,1248149175,23500,23450,23500,23450,12
|
|
20250714,105700,1247867725,23500,23450,23500,23450,99
|
|
20250714,105600,1245546125,23500,23450,23500,23450,36
|
|
20250714,105500,1244701875,23450,23450,23450,23425,17
|
|
20250714,105400,1244303250,23450,23450,23450,23450,20
|
|
20250714,105300,1243834250,23450,23450,23450,23400,55
|
|
20250714,105200,1242546150,23450,23500,23500,23450,78
|
|
20250714,105100,1240717000,23450,23450,23450,23450,40
|
|
20250714,105000,1239779000,23450,23450,23450,23450,28
|
|
20250714,104900,1239122400,23500,23500,23500,23500,1
|
|
20250714,104800,1239098900,23450,23450,23450,23450,197
|
|
20250714,104700,1234479250,23500,23400,23500,23400,31
|
|
20250714,104600,1233753750,23500,23450,23500,23400,61
|
|
20250714,104500,1232325750,23450,23500,23500,23450,227
|
|
20250714,104400,1227001300,23450,23500,23500,23450,844
|
|
20250714,104300,1207193450,23600,23600,23600,23600,0
|
|
20250714,104200,1207193450,23600,23550,23600,23550,17
|
|
20250714,104100,1206792550,23600,23500,23600,23500,141
|
|
20250714,104000,1203467650,23550,23550,23550,23550,113
|
|
20250714,103900,1200806500,23650,23600,23650,23550,226
|
|
20250714,103800,1195472100,23600,23650,23650,23600,21
|
|
20250714,103700,1194976450,23550,23650,23650,23550,172
|
|
20250714,103600,1190911350,23650,23600,23650,23600,2
|
|
20250714,103500,1190864100,23650,23550,23650,23550,245
|
|
20250714,103400,1185083850,23550,23550,23600,23550,29
|
|
20250714,103300,1184400650,23550,23600,23600,23550,27
|
|
20250714,103200,1183763800,23650,23600,23650,23600,58
|
|
20250714,103100,1182393850,23600,23600,23625,23600,521
|
|
20250714,103000,1170098200,23600,23600,23600,23550,345
|
|
20250714,102900,1161957300,23500,23550,23600,23500,352
|
|
20250714,102800,1153673250,23525,23500,23525,23500,257
|
|
20250714,102700,1147633125,23500,23500,23500,23500,5
|
|
20250714,102600,1147515625,23450,23500,23500,23450,57
|
|
20250714,102500,1146177775,23500,23450,23500,23450,27
|
|
20250714,102400,1145544575,23450,23450,23450,23450,15
|
|
20250714,102300,1145192825,23450,23450,23450,23450,69
|
|
20250714,102200,1143574775,23450,23450,23450,23450,26
|
|
20250714,102100,1142965075,23450,23500,23500,23450,203
|
|
20250714,102000,1138200475,23500,23450,23500,23450,28
|
|
20250714,101900,1137542625,23450,23450,23450,23425,107
|
|
20250714,101800,1135033500,23450,23450,23450,23450,207
|
|
20250714,101700,1130179350,23500,23475,23500,23475,206
|
|
20250714,101600,1125340725,23450,23425,23450,23425,68
|
|
20250714,101500,1123746250,23400,23400,23400,23400,3
|
|
20250714,101400,1123676050,23400,23400,23400,23400,107
|
|
20250714,101300,1121172250,23350,23400,23400,23350,48
|
|
20250714,101200,1120051350,23400,23400,23400,23400,51
|
|
20250714,101100,1118857950,23400,23350,23400,23350,501
|
|
20250714,101000,1107159550,23300,23350,23400,23300,107
|
|
20250714,100900,1104661150,23350,23350,23350,23350,163
|
|
20250714,100800,1100855100,23350,23350,23350,23350,89
|
|
20250714,100700,1098776950,23350,23375,23400,23350,310
|
|
20250714,100600,1091535900,23400,23400,23400,23350,97
|
|
20250714,100500,1089267600,23400,23350,23400,23350,272
|
|
20250714,100400,1082904750,23350,23350,23350,23300,167
|
|
20250714,100300,1079005550,23350,23350,23350,23350,6
|
|
20250714,100200,1078865450,23350,23350,23350,23300,282
|
|
20250714,100100,1072280800,23350,23300,23400,23300,585
|
|
20250714,100000,1058615550,23300,23300,23350,23300,161
|
|
20250714,095900,1054863950,23300,23300,23300,23300,8
|
|
20250714,095800,1054677550,23300,23300,23300,23300,125
|
|
20250714,095700,1051765050,23300,23400,23400,23300,117
|
|
20250714,095600,1049035550,23400,23250,23400,23250,659
|
|
20250714,095500,1033689300,23300,23250,23300,23250,256
|
|
20250714,095400,1027737250,23250,23250,23250,23250,19
|
|
20250714,095300,1027295500,23200,23250,23250,23200,180
|
|
20250714,095200,1023115850,23250,23250,23250,23200,1111
|
|
20250714,095100,997321700,23200,23350,23350,23200,1557
|
|
20250714,095000,961114800,23350,23350,23350,23250,324
|
|
20250714,094900,953569950,23350,23400,23400,23350,337
|
|
20250714,094800,945698500,23350,23400,23400,23350,124
|
|
20250714,094700,942799950,23400,23400,23450,23400,822
|
|
20250714,094600,923552700,23400,23350,23400,23350,59
|
|
20250714,094500,922172500,23400,23400,23450,23250,836
|
|
20250714,094400,902639750,23350,23400,23450,23300,962
|
|
20250714,094300,880171100,23400,23400,23450,23400,204
|
|
20250714,094200,875397450,23400,23400,23400,23400,210
|
|
20250714,094100,870483450,23500,23400,23500,23350,2666
|
|
20250714,094000,808094500,23400,23500,23500,23400,599
|
|
20250714,093900,794047800,23500,23550,23650,23500,2049
|
|
20250714,093800,745866800,23550,23600,23650,23500,1221
|
|
20250714,093700,717106700,23600,23600,23600,23600,6
|
|
20250714,093600,716965100,23600,23600,23650,23600,564
|
|
20250714,093500,703654600,23650,23650,23650,23650,42
|
|
20250714,093400,702661300,23650,23600,23650,23600,493
|
|
20250714,093300,691026250,23650,23700,23700,23600,654
|
|
20250714,093200,675555200,23700,23800,23800,23700,1447
|
|
20250714,093100,641220950,23850,23850,23850,23850,59
|
|
20250714,093000,639813800,23850,23850,23950,23800,137
|
|
20250714,092900,636546150,23900,23800,23950,23800,123
|
|
20250714,092800,633606300,23800,24000,24000,23800,192
|
|
20250714,092700,629030800,23850,24000,24000,23800,647
|
|
20250714,092600,613561050,23950,24000,24000,23950,136
|
|
20250714,092500,610297300,23850,23850,24000,23800,514
|
|
20250714,092400,597988350,24000,23900,24000,23800,288
|
|
20250714,092300,591094250,23900,23875,23950,23750,1761
|
|
20250714,092200,549144575,23900,23850,23900,23850,753
|
|
20250714,092100,531151225,23800,23800,23850,23800,267
|
|
20250714,092000,524789525,23800,23800,23800,23800,1
|
|
20250714,091900,524765725,23850,23800,23850,23800,916
|
|
20250714,091800,502947550,23775,23750,23775,23750,239
|
|
20250714,091700,497271050,23700,23750,23750,23700,64
|
|
20250714,091600,495754150,23750,23650,23750,23650,651
|
|
20250714,091500,480349150,23650,23650,23750,23600,463
|
|
20250714,091400,469380850,23650,23650,23650,23650,340
|
|
20250714,091300,461339850,23650,23600,23750,23600,503
|
|
20250714,091200,449456300,23600,23650,23650,23600,299
|
|
20250714,091100,442399400,23650,23700,23700,23600,1116
|
|
20250714,091000,416033450,23700,23700,23750,23650,293
|
|
20250714,090900,409084350,23650,23650,23650,23600,395
|
|
20250714,090800,399744700,23650,23700,23700,23550,1084
|
|
20250714,090700,374144850,23650,23750,23750,23650,1694
|
|
20250714,090600,334034150,23750,23850,23900,23700,1177
|
|
20250714,090500,306054350,23800,23850,23850,23800,2465
|
|
20250714,090400,247386550,23800,23850,23850,23800,889
|
|
20250714,090300,226190950,23900,23850,23950,23800,1226
|
|
20250714,090200,196916150,23850,23900,23950,23850,811
|
|
20250714,090100,177526800,23900,24150,24150,23850,3115
|
|
20250714,090000,102901950,24150,24250,24250,23950,4257
|