771 lines
40 KiB
CSV
771 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,214800,694784325,13170,13170,13170,13170,517
|
|
20250625,214700,694784325,13170,13170,13170,13170,0
|
|
20250625,214600,694784325,13170,13170,13170,13170,0
|
|
20250625,214500,694784325,13170,13170,13170,13170,0
|
|
20250625,214400,694784325,13170,13170,13170,13170,0
|
|
20250625,214300,694784325,13170,13170,13170,13170,0
|
|
20250625,214200,694784325,13170,13170,13170,13170,0
|
|
20250625,214100,694784325,13170,13170,13170,13170,0
|
|
20250625,214000,694784325,13170,13170,13170,13170,0
|
|
20250625,213900,694784325,13170,13170,13170,13170,0
|
|
20250625,213800,694784325,13170,13170,13170,13170,0
|
|
20250625,213700,694784325,13170,13170,13170,13170,0
|
|
20250625,213600,694784325,13170,13170,13170,13170,0
|
|
20250625,213500,694784325,13170,13170,13170,13170,0
|
|
20250625,213400,694784325,13170,13170,13170,13170,0
|
|
20250625,213300,694784325,13170,13170,13170,13170,0
|
|
20250625,213200,694784325,13170,13170,13170,13170,0
|
|
20250625,213100,694784325,13170,13170,13170,13170,0
|
|
20250625,213000,694784325,13170,13170,13170,13170,0
|
|
20250625,212900,694784325,13170,13170,13170,13170,0
|
|
20250625,212800,694784325,13170,13170,13170,13170,0
|
|
20250625,212700,694784325,13170,13170,13170,13170,0
|
|
20250625,212600,694784325,13170,13170,13170,13170,0
|
|
20250625,212500,694784325,13170,13170,13170,13170,0
|
|
20250625,212400,694784325,13170,13170,13170,13170,0
|
|
20250625,212300,694784325,13170,13170,13170,13170,0
|
|
20250625,212200,694784325,13170,13170,13170,13170,0
|
|
20250625,212100,694784325,13170,13170,13170,13170,0
|
|
20250625,212000,694784325,13170,13170,13170,13170,0
|
|
20250625,211900,694784325,13170,13170,13170,13170,0
|
|
20250625,211800,694784325,13170,13170,13170,13170,517
|
|
20250625,211700,694784325,13170,13170,13170,13170,0
|
|
20250625,211600,694784325,13170,13170,13170,13170,0
|
|
20250625,211500,694784325,13170,13170,13170,13170,0
|
|
20250625,211400,694784325,13170,13170,13170,13170,0
|
|
20250625,211300,694784325,13170,13170,13170,13170,0
|
|
20250625,211200,694784325,13170,13170,13170,13170,0
|
|
20250625,211100,694784325,13170,13170,13170,13170,0
|
|
20250625,211000,694784325,13170,13170,13170,13170,0
|
|
20250625,210900,694784325,13170,13170,13170,13170,0
|
|
20250625,210800,694784325,13170,13170,13170,13170,0
|
|
20250625,210700,694784325,13170,13170,13170,13170,0
|
|
20250625,210600,694784325,13170,13170,13170,13170,0
|
|
20250625,210500,694784325,13170,13170,13170,13170,0
|
|
20250625,210400,694784325,13170,13170,13170,13170,0
|
|
20250625,210300,694784325,13170,13170,13170,13170,0
|
|
20250625,210200,694784325,13170,13170,13170,13170,0
|
|
20250625,210100,694784325,13170,13170,13170,13170,0
|
|
20250625,210000,694784325,13170,13170,13170,13170,0
|
|
20250625,205900,694784325,13170,13170,13170,13170,0
|
|
20250625,205800,694784325,13170,13170,13170,13170,0
|
|
20250625,205700,694784325,13170,13170,13170,13170,0
|
|
20250625,205600,694784325,13170,13170,13170,13170,0
|
|
20250625,205500,694784325,13170,13170,13170,13170,0
|
|
20250625,205400,694784325,13170,13170,13170,13170,0
|
|
20250625,205300,694784325,13170,13170,13170,13170,0
|
|
20250625,205200,694784325,13170,13170,13170,13170,0
|
|
20250625,205100,694784325,13170,13170,13170,13170,0
|
|
20250625,205000,694784325,13170,13170,13170,13170,0
|
|
20250625,204900,694784325,13170,13170,13170,13170,0
|
|
20250625,204800,694784325,13170,13170,13170,13170,517
|
|
20250625,204700,694784325,13170,13170,13170,13170,0
|
|
20250625,204600,694784325,13170,13170,13170,13170,0
|
|
20250625,204500,694784325,13170,13170,13170,13170,0
|
|
20250625,204400,694784325,13170,13170,13170,13170,0
|
|
20250625,204300,694784325,13170,13170,13170,13170,0
|
|
20250625,204200,694784325,13170,13170,13170,13170,0
|
|
20250625,204100,694784325,13170,13170,13170,13170,0
|
|
20250625,204000,694784325,13170,13170,13170,13170,0
|
|
20250625,203900,694784325,13170,13170,13170,13170,0
|
|
20250625,203800,694784325,13170,13170,13170,13170,0
|
|
20250625,203700,694784325,13170,13170,13170,13170,0
|
|
20250625,203600,694784325,13170,13170,13170,13170,0
|
|
20250625,203500,694784325,13170,13170,13170,13170,0
|
|
20250625,203400,694784325,13170,13170,13170,13170,0
|
|
20250625,203300,694784325,13170,13170,13170,13170,0
|
|
20250625,203200,694784325,13170,13170,13170,13170,0
|
|
20250625,203100,694784325,13170,13170,13170,13170,0
|
|
20250625,203000,694784325,13170,13170,13170,13170,0
|
|
20250625,202900,694784325,13170,13170,13170,13170,0
|
|
20250625,202800,694784325,13170,13170,13170,13170,0
|
|
20250625,202700,694784325,13170,13170,13170,13170,0
|
|
20250625,202600,694784325,13170,13170,13170,13170,0
|
|
20250625,202500,694784325,13170,13170,13170,13170,0
|
|
20250625,202400,694784325,13170,13170,13170,13170,0
|
|
20250625,202300,694784325,13170,13170,13170,13170,0
|
|
20250625,202200,694784325,13170,13170,13170,13170,0
|
|
20250625,202100,694784325,13170,13170,13170,13170,0
|
|
20250625,202000,694784325,13170,13170,13170,13170,0
|
|
20250625,201900,694784325,13170,13170,13170,13170,0
|
|
20250625,201800,694784325,13170,13170,13170,13170,517
|
|
20250625,201700,694784325,13170,13170,13170,13170,0
|
|
20250625,201600,694784325,13170,13170,13170,13170,0
|
|
20250625,201500,694784325,13170,13170,13170,13170,0
|
|
20250625,201400,694784325,13170,13170,13170,13170,0
|
|
20250625,201300,694784325,13170,13170,13170,13170,0
|
|
20250625,201200,694784325,13170,13170,13170,13170,0
|
|
20250625,201100,694784325,13170,13170,13170,13170,0
|
|
20250625,201000,694784325,13170,13170,13170,13170,0
|
|
20250625,200900,694784325,13170,13170,13170,13170,0
|
|
20250625,200800,694784325,13170,13170,13170,13170,0
|
|
20250625,200700,694784325,13170,13170,13170,13170,0
|
|
20250625,200600,694784325,13170,13170,13170,13170,0
|
|
20250625,200500,694784325,13170,13170,13170,13170,0
|
|
20250625,200400,694784325,13170,13170,13170,13170,0
|
|
20250625,200300,694784325,13170,13170,13170,13170,0
|
|
20250625,200200,694784325,13170,13170,13170,13170,0
|
|
20250625,200100,694784325,13170,13170,13170,13170,0
|
|
20250625,200000,694784325,13170,13170,13170,13170,0
|
|
20250625,195900,694784325,13170,13170,13170,13170,0
|
|
20250625,195800,694784325,13170,13170,13170,13170,0
|
|
20250625,195700,694784325,13170,13170,13170,13170,0
|
|
20250625,195600,694784325,13170,13170,13170,13170,0
|
|
20250625,195500,694784325,13170,13170,13170,13170,0
|
|
20250625,195400,694784325,13170,13170,13170,13170,0
|
|
20250625,195300,694784325,13170,13170,13170,13170,0
|
|
20250625,195200,694784325,13170,13170,13170,13170,0
|
|
20250625,195100,694784325,13170,13170,13170,13170,0
|
|
20250625,195000,694784325,13170,13170,13170,13170,0
|
|
20250625,194900,694784325,13170,13170,13170,13170,0
|
|
20250625,194800,694784325,13170,13170,13170,13170,517
|
|
20250625,194700,694784325,13170,13170,13170,13170,0
|
|
20250625,194600,694784325,13170,13170,13170,13170,0
|
|
20250625,194500,694784325,13170,13170,13170,13170,0
|
|
20250625,194400,694784325,13170,13170,13170,13170,0
|
|
20250625,194300,694784325,13170,13170,13170,13170,0
|
|
20250625,194200,694784325,13170,13170,13170,13170,0
|
|
20250625,194100,694784325,13170,13170,13170,13170,0
|
|
20250625,194000,694784325,13170,13170,13170,13170,0
|
|
20250625,193900,694784325,13170,13170,13170,13170,0
|
|
20250625,193800,694784325,13170,13170,13170,13170,0
|
|
20250625,193700,694784325,13170,13170,13170,13170,0
|
|
20250625,193600,694784325,13170,13170,13170,13170,0
|
|
20250625,193500,694784325,13170,13170,13170,13170,0
|
|
20250625,193400,694784325,13170,13170,13170,13170,0
|
|
20250625,193300,694784325,13170,13170,13170,13170,0
|
|
20250625,193200,694784325,13170,13170,13170,13170,0
|
|
20250625,193100,694784325,13170,13170,13170,13170,0
|
|
20250625,193000,694784325,13170,13170,13170,13170,0
|
|
20250625,192900,694784325,13170,13170,13170,13170,0
|
|
20250625,192800,694784325,13170,13170,13170,13170,0
|
|
20250625,192700,694784325,13170,13170,13170,13170,0
|
|
20250625,192600,694784325,13170,13170,13170,13170,0
|
|
20250625,192500,694784325,13170,13170,13170,13170,0
|
|
20250625,192400,694784325,13170,13170,13170,13170,0
|
|
20250625,192300,694784325,13170,13170,13170,13170,0
|
|
20250625,192200,694784325,13170,13170,13170,13170,0
|
|
20250625,192100,694784325,13170,13170,13170,13170,0
|
|
20250625,192000,694784325,13170,13170,13170,13170,0
|
|
20250625,191900,694784325,13170,13170,13170,13170,0
|
|
20250625,191800,694784325,13170,13170,13170,13170,517
|
|
20250625,191700,694784325,13170,13170,13170,13170,0
|
|
20250625,191600,694784325,13170,13170,13170,13170,0
|
|
20250625,191500,694784325,13170,13170,13170,13170,0
|
|
20250625,191400,694784325,13170,13170,13170,13170,0
|
|
20250625,191300,694784325,13170,13170,13170,13170,0
|
|
20250625,191200,694784325,13170,13170,13170,13170,0
|
|
20250625,191100,694784325,13170,13170,13170,13170,0
|
|
20250625,191000,694784325,13170,13170,13170,13170,0
|
|
20250625,190900,694784325,13170,13170,13170,13170,0
|
|
20250625,190800,694784325,13170,13170,13170,13170,0
|
|
20250625,190700,694784325,13170,13170,13170,13170,0
|
|
20250625,190600,694784325,13170,13170,13170,13170,0
|
|
20250625,190500,694784325,13170,13170,13170,13170,0
|
|
20250625,190400,694784325,13170,13170,13170,13170,0
|
|
20250625,190300,694784325,13170,13170,13170,13170,0
|
|
20250625,190200,694784325,13170,13170,13170,13170,0
|
|
20250625,190100,694784325,13170,13170,13170,13170,0
|
|
20250625,190000,694784325,13170,13170,13170,13170,0
|
|
20250625,185900,694784325,13170,13170,13170,13170,0
|
|
20250625,185800,694784325,13170,13170,13170,13170,0
|
|
20250625,185700,694784325,13170,13170,13170,13170,0
|
|
20250625,185600,694784325,13170,13170,13170,13170,0
|
|
20250625,185500,694784325,13170,13170,13170,13170,0
|
|
20250625,185400,694784325,13170,13170,13170,13170,0
|
|
20250625,185300,694784325,13170,13170,13170,13170,0
|
|
20250625,185200,694784325,13170,13170,13170,13170,0
|
|
20250625,185100,694784325,13170,13170,13170,13170,0
|
|
20250625,185000,694784325,13170,13170,13170,13170,0
|
|
20250625,184900,694784325,13170,13170,13170,13170,0
|
|
20250625,184800,694784325,13170,13170,13170,13170,517
|
|
20250625,184700,694784325,13170,13170,13170,13170,0
|
|
20250625,184600,694784325,13170,13170,13170,13170,0
|
|
20250625,184500,694784325,13170,13170,13170,13170,0
|
|
20250625,184400,694784325,13170,13170,13170,13170,0
|
|
20250625,184300,694784325,13170,13170,13170,13170,0
|
|
20250625,184200,694784325,13170,13170,13170,13170,0
|
|
20250625,184100,694784325,13170,13170,13170,13170,0
|
|
20250625,184000,694784325,13170,13170,13170,13170,0
|
|
20250625,183900,694784325,13170,13170,13170,13170,0
|
|
20250625,183800,694784325,13170,13170,13170,13170,0
|
|
20250625,183700,694784325,13170,13170,13170,13170,0
|
|
20250625,183600,694784325,13170,13170,13170,13170,0
|
|
20250625,183500,694784325,13170,13170,13170,13170,0
|
|
20250625,183400,694784325,13170,13170,13170,13170,0
|
|
20250625,183300,694784325,13170,13170,13170,13170,0
|
|
20250625,183200,694784325,13170,13170,13170,13170,0
|
|
20250625,183100,694784325,13170,13170,13170,13170,0
|
|
20250625,183000,694784325,13170,13170,13170,13170,0
|
|
20250625,182900,694784325,13170,13170,13170,13170,0
|
|
20250625,182800,694784325,13170,13170,13170,13170,0
|
|
20250625,182700,694784325,13170,13170,13170,13170,0
|
|
20250625,182600,694784325,13170,13170,13170,13170,0
|
|
20250625,182500,694784325,13170,13170,13170,13170,0
|
|
20250625,182400,694784325,13170,13170,13170,13170,0
|
|
20250625,182300,694784325,13170,13170,13170,13170,0
|
|
20250625,182200,694784325,13170,13170,13170,13170,0
|
|
20250625,182100,694784325,13170,13170,13170,13170,0
|
|
20250625,182000,694784325,13170,13170,13170,13170,0
|
|
20250625,181900,694784325,13170,13170,13170,13170,0
|
|
20250625,181800,694784325,13170,13170,13170,13170,517
|
|
20250625,181700,694784325,13170,13170,13170,13170,0
|
|
20250625,181600,694784325,13170,13170,13170,13170,0
|
|
20250625,181500,694784325,13170,13170,13170,13170,0
|
|
20250625,181400,694784325,13170,13170,13170,13170,0
|
|
20250625,181300,694784325,13170,13170,13170,13170,0
|
|
20250625,181200,694784325,13170,13170,13170,13170,0
|
|
20250625,181100,694784325,13170,13170,13170,13170,0
|
|
20250625,181000,694784325,13170,13170,13170,13170,0
|
|
20250625,180900,694784325,13170,13170,13170,13170,0
|
|
20250625,180800,694784325,13170,13170,13170,13170,0
|
|
20250625,180700,694784325,13170,13170,13170,13170,0
|
|
20250625,180600,694784325,13170,13170,13170,13170,0
|
|
20250625,180500,694784325,13170,13170,13170,13170,0
|
|
20250625,180400,694784325,13170,13170,13170,13170,0
|
|
20250625,180300,694784325,13170,13170,13170,13170,0
|
|
20250625,180200,694784325,13170,13170,13170,13170,0
|
|
20250625,180100,694784325,13170,13170,13170,13170,0
|
|
20250625,180000,694784325,13170,13170,13170,13170,0
|
|
20250625,175900,694784325,13170,13170,13170,13170,0
|
|
20250625,175800,694784325,13170,13170,13170,13170,0
|
|
20250625,175700,694784325,13170,13170,13170,13170,0
|
|
20250625,175600,694784325,13170,13170,13170,13170,0
|
|
20250625,175500,694784325,13170,13170,13170,13170,0
|
|
20250625,175400,694784325,13170,13170,13170,13170,0
|
|
20250625,175300,694784325,13170,13170,13170,13170,0
|
|
20250625,175200,694784325,13170,13170,13170,13170,0
|
|
20250625,175100,694784325,13170,13170,13170,13170,0
|
|
20250625,175000,694784325,13170,13170,13170,13170,0
|
|
20250625,174900,694784325,13170,13170,13170,13170,0
|
|
20250625,174800,694784325,13170,13170,13170,13170,517
|
|
20250625,174700,694784325,13170,13170,13170,13170,0
|
|
20250625,174600,694784325,13170,13170,13170,13170,0
|
|
20250625,174500,694784325,13170,13170,13170,13170,0
|
|
20250625,174400,694784325,13170,13170,13170,13170,0
|
|
20250625,174300,694784325,13170,13170,13170,13170,0
|
|
20250625,174200,694784325,13170,13170,13170,13170,0
|
|
20250625,174100,694784325,13170,13170,13170,13170,0
|
|
20250625,174000,694784325,13170,13170,13170,13170,0
|
|
20250625,173900,694784325,13170,13170,13170,13170,0
|
|
20250625,173800,694784325,13170,13170,13170,13170,0
|
|
20250625,173700,694784325,13170,13170,13170,13170,0
|
|
20250625,173600,694784325,13170,13170,13170,13170,0
|
|
20250625,173500,694784325,13170,13170,13170,13170,0
|
|
20250625,173400,694784325,13170,13170,13170,13170,0
|
|
20250625,173300,694784325,13170,13170,13170,13170,0
|
|
20250625,173200,694784325,13170,13170,13170,13170,0
|
|
20250625,173100,694784325,13170,13170,13170,13170,0
|
|
20250625,173000,694784325,13170,13170,13170,13170,0
|
|
20250625,172900,694784325,13170,13170,13170,13170,0
|
|
20250625,172800,694784325,13170,13170,13170,13170,0
|
|
20250625,172700,694784325,13170,13170,13170,13170,0
|
|
20250625,172600,694784325,13170,13170,13170,13170,0
|
|
20250625,172500,694784325,13170,13170,13170,13170,0
|
|
20250625,172400,694784325,13170,13170,13170,13170,0
|
|
20250625,172300,694784325,13170,13170,13170,13170,0
|
|
20250625,172200,694784325,13170,13170,13170,13170,0
|
|
20250625,172100,694784325,13170,13170,13170,13170,0
|
|
20250625,172000,694784325,13170,13170,13170,13170,0
|
|
20250625,171900,694784325,13170,13170,13170,13170,0
|
|
20250625,171800,694784325,13170,13170,13170,13170,517
|
|
20250625,171700,694784325,13170,13170,13170,13170,0
|
|
20250625,171600,694784325,13170,13170,13170,13170,0
|
|
20250625,171500,694784325,13170,13170,13170,13170,0
|
|
20250625,171400,694784325,13170,13170,13170,13170,0
|
|
20250625,171300,694784325,13170,13170,13170,13170,0
|
|
20250625,171200,694784325,13170,13170,13170,13170,0
|
|
20250625,171100,694784325,13170,13170,13170,13170,0
|
|
20250625,171000,694784325,13170,13170,13170,13170,0
|
|
20250625,170900,694784325,13170,13170,13170,13170,0
|
|
20250625,170800,694784325,13170,13170,13170,13170,0
|
|
20250625,170700,694784325,13170,13170,13170,13170,0
|
|
20250625,170600,694784325,13170,13170,13170,13170,0
|
|
20250625,170500,694784325,13170,13170,13170,13170,0
|
|
20250625,170400,694784325,13170,13170,13170,13170,0
|
|
20250625,170300,694784325,13170,13170,13170,13170,0
|
|
20250625,170200,694784325,13170,13170,13170,13170,0
|
|
20250625,170100,694784325,13170,13170,13170,13170,0
|
|
20250625,170000,694784325,13170,13170,13170,13170,0
|
|
20250625,165900,694784325,13170,13170,13170,13170,0
|
|
20250625,165800,694784325,13170,13170,13170,13170,0
|
|
20250625,165700,694784325,13170,13170,13170,13170,0
|
|
20250625,165600,694784325,13170,13170,13170,13170,0
|
|
20250625,165500,694784325,13170,13170,13170,13170,0
|
|
20250625,165400,694784325,13170,13170,13170,13170,0
|
|
20250625,165300,694784325,13170,13170,13170,13170,0
|
|
20250625,165200,694784325,13170,13170,13170,13170,0
|
|
20250625,165100,694784325,13170,13170,13170,13170,0
|
|
20250625,165000,694784325,13170,13170,13170,13170,0
|
|
20250625,164900,694784325,13170,13170,13170,13170,0
|
|
20250625,164800,694784325,13170,13170,13170,13170,517
|
|
20250625,164700,694784325,13170,13170,13170,13170,0
|
|
20250625,164600,694784325,13170,13170,13170,13170,0
|
|
20250625,164500,694784325,13170,13170,13170,13170,0
|
|
20250625,164400,694784325,13170,13170,13170,13170,0
|
|
20250625,164300,694784325,13170,13170,13170,13170,0
|
|
20250625,164200,694784325,13170,13170,13170,13170,0
|
|
20250625,164100,694784325,13170,13170,13170,13170,0
|
|
20250625,164000,694784325,13170,13170,13170,13170,0
|
|
20250625,163900,694784325,13170,13170,13170,13170,0
|
|
20250625,163800,694784325,13170,13170,13170,13170,0
|
|
20250625,163700,694784325,13170,13170,13170,13170,0
|
|
20250625,163600,694784325,13170,13170,13170,13170,0
|
|
20250625,163500,694784325,13170,13170,13170,13170,0
|
|
20250625,163400,694784325,13170,13170,13170,13170,0
|
|
20250625,163300,694784325,13170,13170,13170,13170,0
|
|
20250625,163200,694784325,13170,13170,13170,13170,0
|
|
20250625,163100,694784325,13170,13170,13170,13170,0
|
|
20250625,163000,694784325,13170,13170,13170,13170,0
|
|
20250625,162900,694784325,13170,13170,13170,13170,0
|
|
20250625,162800,694784325,13170,13170,13170,13170,0
|
|
20250625,162700,694784325,13170,13170,13170,13170,0
|
|
20250625,162600,694784325,13170,13170,13170,13170,0
|
|
20250625,162500,694784325,13170,13170,13170,13170,0
|
|
20250625,162400,694784325,13170,13170,13170,13170,0
|
|
20250625,162300,694784325,13170,13170,13170,13170,0
|
|
20250625,162200,694784325,13170,13170,13170,13170,0
|
|
20250625,162100,694784325,13170,13170,13170,13170,0
|
|
20250625,162000,694784325,13170,13170,13170,13170,0
|
|
20250625,161900,694784325,13170,13170,13170,13170,0
|
|
20250625,161800,694784325,13170,13170,13170,13170,517
|
|
20250625,161700,694784325,13170,13170,13170,13170,0
|
|
20250625,161600,694784325,13170,13170,13170,13170,0
|
|
20250625,161500,694784325,13170,13170,13170,13170,0
|
|
20250625,161400,694784325,13170,13170,13170,13170,0
|
|
20250625,161300,694784325,13170,13170,13170,13170,0
|
|
20250625,161200,694784325,13170,13170,13170,13170,0
|
|
20250625,161100,694784325,13170,13170,13170,13170,0
|
|
20250625,161000,694784325,13170,13170,13170,13170,0
|
|
20250625,160900,694784325,13170,13170,13170,13170,0
|
|
20250625,160800,694784325,13170,13170,13170,13170,0
|
|
20250625,160700,694784325,13170,13170,13170,13170,0
|
|
20250625,160600,694784325,13170,13170,13170,13170,0
|
|
20250625,160500,694784325,13170,13170,13170,13170,0
|
|
20250625,160400,694784325,13170,13170,13170,13170,0
|
|
20250625,160300,694784325,13170,13170,13170,13170,0
|
|
20250625,160200,694784325,13170,13170,13170,13170,0
|
|
20250625,160100,694784325,13170,13170,13170,13170,0
|
|
20250625,160000,694784325,13170,13170,13170,13170,0
|
|
20250625,155900,694784325,13170,13170,13170,13170,0
|
|
20250625,155800,694784325,13170,13170,13170,13170,0
|
|
20250625,155700,694784325,13170,13170,13170,13170,0
|
|
20250625,155600,694784325,13170,13170,13170,13170,0
|
|
20250625,155500,694784325,13170,13170,13170,13170,0
|
|
20250625,155400,694784325,13170,13170,13170,13170,0
|
|
20250625,155300,694784325,13170,13170,13170,13170,0
|
|
20250625,155200,694784325,13170,13170,13170,13170,0
|
|
20250625,155100,694784325,13170,13170,13170,13170,0
|
|
20250625,155000,694784325,13170,13170,13170,13170,0
|
|
20250625,154900,694784325,13170,13170,13170,13170,0
|
|
20250625,154800,694784325,13170,13170,13170,13170,517
|
|
20250625,154700,694784325,13170,13170,13170,13170,0
|
|
20250625,154600,694784325,13170,13170,13170,13170,0
|
|
20250625,154500,694784325,13170,13170,13170,13170,0
|
|
20250625,154400,694784325,13170,13170,13170,13170,0
|
|
20250625,154300,694784325,13170,13170,13170,13170,0
|
|
20250625,154200,694784325,13170,13170,13170,13170,0
|
|
20250625,154100,694784325,13170,13170,13170,13170,0
|
|
20250625,154000,694784325,13170,13170,13170,13170,0
|
|
20250625,153900,694784325,13170,13170,13170,13170,0
|
|
20250625,153800,694784325,13170,13170,13170,13170,0
|
|
20250625,153700,694784325,13170,13170,13170,13170,0
|
|
20250625,153600,694784325,13170,13170,13170,13170,0
|
|
20250625,153500,694784325,13170,13170,13170,13170,0
|
|
20250625,153400,694784325,13170,13170,13170,13170,0
|
|
20250625,153300,694784325,13170,13170,13170,13170,0
|
|
20250625,153200,694784325,13170,13170,13170,13170,0
|
|
20250625,153100,694784325,13170,13170,13170,13170,0
|
|
20250625,153000,694784325,13170,13170,13170,13170,517
|
|
20250625,152900,687975435,13170,13170,13170,13170,0
|
|
20250625,152800,687975435,13170,13170,13170,13170,0
|
|
20250625,152700,687975435,13170,13170,13170,13170,0
|
|
20250625,152600,687975435,13170,13170,13170,13170,0
|
|
20250625,152500,687975435,13170,13170,13170,13170,0
|
|
20250625,152400,687975435,13170,13170,13170,13170,0
|
|
20250625,152300,687975435,13170,13170,13170,13170,0
|
|
20250625,152200,687975435,13170,13170,13170,13170,0
|
|
20250625,152100,687975435,13170,13170,13170,13170,0
|
|
20250625,152000,687975435,13170,13170,13170,13170,0
|
|
20250625,151900,687975435,13170,13170,13170,13170,0
|
|
20250625,151800,687975435,13170,13150,13170,13140,204
|
|
20250625,151700,685291725,13140,13140,13140,13140,8
|
|
20250625,151600,685186605,13160,13140,13160,13130,169
|
|
20250625,151500,682964425,13140,13140,13140,13140,31
|
|
20250625,151400,682557085,13140,13140,13140,13140,26
|
|
20250625,151300,682215445,13140,13140,13140,13140,113
|
|
20250625,151200,680730625,13130,13130,13130,13130,0
|
|
20250625,151100,680730625,13130,13140,13160,13130,966
|
|
20250625,151000,668026875,13130,13140,13140,13130,137
|
|
20250625,150900,666226775,13140,13140,13140,13140,221
|
|
20250625,150800,663322835,13140,13140,13140,13130,197
|
|
20250625,150700,660734965,13130,13130,13130,13130,279
|
|
20250625,150600,657071695,13140,13140,13140,13140,55
|
|
20250625,150500,656348995,13140,13160,13160,13140,283
|
|
20250625,150400,652627715,13150,13155,13160,13140,938
|
|
20250625,150300,640293300,13150,13160,13160,13150,456
|
|
20250625,150200,634293960,13160,13180,13180,13160,1428
|
|
20250625,150100,615480010,13220,13210,13230,13180,927
|
|
20250625,150000,603252550,13210,13210,13210,13210,9
|
|
20250625,145900,603133660,13220,13220,13220,13220,80
|
|
20250625,145800,602076060,13200,13200,13200,13200,20
|
|
20250625,145700,601812060,13200,13200,13200,13200,7
|
|
20250625,145600,601719660,13200,13200,13200,13200,64
|
|
20250625,145500,600874860,13200,13200,13200,13200,0
|
|
20250625,145400,600874860,13200,13200,13230,13190,134
|
|
20250625,145300,599102380,13200,13200,13200,13200,100
|
|
20250625,145200,597782380,13200,13200,13200,13200,50
|
|
20250625,145100,597122380,13200,13220,13220,13200,854
|
|
20250625,145000,585847580,13210,13220,13220,13210,74
|
|
20250625,144900,584869580,13220,13220,13220,13220,30
|
|
20250625,144800,584472980,13220,13210,13220,13210,13
|
|
20250625,144700,584301190,13210,13210,13210,13210,0
|
|
20250625,144600,584301190,13210,13210,13210,13210,0
|
|
20250625,144500,584301190,13210,13210,13220,13210,516
|
|
20250625,144400,577484730,13210,13210,13210,13210,3
|
|
20250625,144300,577445100,13210,13210,13210,13210,200
|
|
20250625,144200,574803100,13210,13210,13210,13210,6
|
|
20250625,144100,574723840,13210,13220,13220,13210,120
|
|
20250625,144000,573137520,13210,13210,13210,13210,60
|
|
20250625,143900,572344920,13210,13210,13210,13210,0
|
|
20250625,143800,572344920,13210,13220,13220,13210,18
|
|
20250625,143700,572107040,13220,13220,13220,13220,82
|
|
20250625,143600,571023000,13220,13240,13240,13220,110
|
|
20250625,143500,569567790,13220,13240,13240,13220,109
|
|
20250625,143400,568125620,13240,13240,13240,13240,10
|
|
20250625,143300,567993220,13250,13250,13250,13250,6
|
|
20250625,143200,567913720,13250,13230,13250,13230,99
|
|
20250625,143100,566602950,13230,13230,13230,13230,40
|
|
20250625,143000,566073750,13230,13230,13230,13230,50
|
|
20250625,142900,565412250,13230,13230,13230,13230,100
|
|
20250625,142800,564089250,13220,13220,13220,13220,121
|
|
20250625,142700,562489630,13190,13190,13190,13190,0
|
|
20250625,142600,562489630,13190,13190,13190,13190,0
|
|
20250625,142500,562489630,13190,13210,13210,13190,98
|
|
20250625,142400,561195210,13200,13200,13200,13200,179
|
|
20250625,142300,558832410,13200,13200,13200,13200,1
|
|
20250625,142200,558819210,13180,13180,13180,13180,9
|
|
20250625,142100,558700590,13180,13200,13200,13180,326
|
|
20250625,142000,554400970,13210,13210,13210,13210,19
|
|
20250625,141900,554149980,13200,13190,13200,13190,10
|
|
20250625,141800,554018060,13190,13190,13190,13190,0
|
|
20250625,141700,554018060,13190,13190,13190,13190,0
|
|
20250625,141600,554018060,13190,13190,13190,13190,7
|
|
20250625,141500,553925730,13200,13210,13220,13200,213
|
|
20250625,141400,551111510,13215,13215,13215,13215,0
|
|
20250625,141300,551111510,13215,13215,13215,13215,3
|
|
20250625,141200,551071865,13215,13215,13215,13215,8
|
|
20250625,141100,550966145,13220,13220,13220,13220,1
|
|
20250625,141000,550952925,13215,13215,13215,13215,0
|
|
20250625,140900,550952925,13215,13210,13215,13210,39
|
|
20250625,140800,550437655,13195,13195,13195,13195,0
|
|
20250625,140700,550437655,13195,13195,13195,13195,0
|
|
20250625,140600,550437655,13195,13195,13195,13195,8
|
|
20250625,140500,550332095,13210,13210,13210,13210,4
|
|
20250625,140400,550279255,13180,13180,13180,13180,0
|
|
20250625,140300,550279255,13180,13180,13180,13180,8
|
|
20250625,140200,550173815,13190,13200,13200,13190,24
|
|
20250625,140100,549857135,13200,13200,13200,13200,0
|
|
20250625,140000,549857135,13200,13200,13200,13200,7
|
|
20250625,135900,549764735,13210,13210,13210,13210,10
|
|
20250625,135800,549632635,13220,13220,13220,13220,1
|
|
20250625,135700,549619415,13210,13190,13210,13190,23
|
|
20250625,135600,549315985,13190,13190,13190,13190,8
|
|
20250625,135500,549210465,13200,13200,13200,13200,249
|
|
20250625,135400,545923665,13190,13190,13190,13190,100
|
|
20250625,135300,544604665,13180,13180,13180,13180,8
|
|
20250625,135200,544499225,13180,13180,13180,13180,36
|
|
20250625,135100,544024745,13190,13190,13190,13190,1
|
|
20250625,135000,544011555,13180,13180,13180,13180,9
|
|
20250625,134900,543892935,13190,13190,13190,13190,0
|
|
20250625,134800,543892935,13190,13180,13190,13180,13
|
|
20250625,134700,543721535,13180,13180,13180,13180,2
|
|
20250625,134600,543695175,13180,13180,13180,13180,0
|
|
20250625,134500,543695175,13180,13180,13180,13180,34
|
|
20250625,134400,543247055,13170,13170,13170,13170,7
|
|
20250625,134300,543154865,13180,13180,13180,13180,0
|
|
20250625,134200,543154865,13180,13180,13180,13180,0
|
|
20250625,134100,543154865,13180,13180,13180,13180,0
|
|
20250625,134000,543154865,13180,13180,13180,13180,3
|
|
20250625,133900,543115325,13210,13200,13210,13200,77
|
|
20250625,133800,542098605,13200,13190,13200,13190,69
|
|
20250625,133700,541187825,13170,13180,13190,13170,115
|
|
20250625,133600,539671175,13180,13180,13180,13180,10
|
|
20250625,133500,539539375,13170,13170,13170,13170,80
|
|
20250625,133400,538485775,13170,13170,13170,13170,19
|
|
20250625,133300,538235545,13170,13170,13170,13170,3
|
|
20250625,133200,538196035,13170,13170,13170,13170,0
|
|
20250625,133100,538196035,13170,13160,13170,13160,58
|
|
20250625,133000,537432255,13160,13160,13160,13160,60
|
|
20250625,132900,536642655,13160,13160,13160,13160,5
|
|
20250625,132800,536576855,13160,13160,13160,13160,10
|
|
20250625,132700,536445255,13160,13160,13160,13160,3
|
|
20250625,132600,536405775,13160,13160,13160,13160,0
|
|
20250625,132500,536405775,13160,13160,13160,13160,0
|
|
20250625,132400,536405775,13160,13170,13170,13160,14
|
|
20250625,132300,536221465,13150,13150,13150,13150,0
|
|
20250625,132200,536221465,13150,13150,13150,13150,0
|
|
20250625,132100,536221465,13150,13160,13160,13150,7
|
|
20250625,132000,536129405,13160,13160,13160,13160,105
|
|
20250625,131900,534747605,13160,13160,13160,13160,0
|
|
20250625,131800,534747605,13160,13160,13160,13160,8
|
|
20250625,131700,534642325,13150,13150,13150,13150,0
|
|
20250625,131600,534642325,13150,13150,13150,13150,0
|
|
20250625,131500,534642325,13150,13150,13150,13150,7
|
|
20250625,131400,534550275,13190,13190,13190,13190,0
|
|
20250625,131300,534550275,13190,13190,13190,13190,0
|
|
20250625,131200,534550275,13190,13150,13190,13150,18
|
|
20250625,131100,534313175,13140,13140,13140,13140,0
|
|
20250625,131000,534313175,13140,13140,13140,13140,0
|
|
20250625,130900,534313175,13140,13140,13140,13140,0
|
|
20250625,130800,534313175,13140,13140,13140,13140,6
|
|
20250625,130700,534234335,13140,13140,13140,13140,0
|
|
20250625,130600,534234335,13140,13140,13140,13140,1
|
|
20250625,130500,534221195,13140,13150,13150,13140,90
|
|
20250625,130400,533037885,13160,13160,13160,13160,1
|
|
20250625,130300,533024725,13160,13180,13180,13160,65
|
|
20250625,130200,532168575,13180,13180,13180,13180,118
|
|
20250625,130100,530613335,13210,13210,13210,13210,0
|
|
20250625,130000,530613335,13210,13210,13210,13210,6
|
|
20250625,125900,530534075,13170,13170,13170,13170,6
|
|
20250625,125800,530455055,13170,13170,13170,13170,0
|
|
20250625,125700,530455055,13170,13170,13170,13170,0
|
|
20250625,125600,530455055,13170,13170,13190,13170,41
|
|
20250625,125500,529914605,13190,13180,13200,13180,233
|
|
20250625,125400,526841515,13180,13180,13180,13180,29
|
|
20250625,125300,526459295,13150,13150,13180,13150,5
|
|
20250625,125200,526393515,13150,13150,13150,13150,9
|
|
20250625,125100,526275165,13150,13150,13150,13150,100
|
|
20250625,125000,524960165,13190,13190,13190,13190,1
|
|
20250625,124900,524946975,13140,13150,13150,13140,59
|
|
20250625,124800,524171205,13150,13150,13150,13150,0
|
|
20250625,124700,524171205,13150,13150,13150,13150,0
|
|
20250625,124600,524171205,13150,13160,13160,13150,69
|
|
20250625,124500,523263445,13190,13190,13190,13190,0
|
|
20250625,124400,523263445,13190,13190,13190,13190,0
|
|
20250625,124300,523263445,13190,13160,13190,13160,10
|
|
20250625,124200,523131755,13180,13180,13180,13180,0
|
|
20250625,124100,523131755,13180,13160,13180,13160,15
|
|
20250625,124000,522934335,13160,13160,13160,13160,7
|
|
20250625,123900,522842215,13160,13190,13190,13160,41
|
|
20250625,123800,522302625,13160,13160,13160,13160,0
|
|
20250625,123700,522302625,13160,13160,13160,13160,0
|
|
20250625,123600,522302625,13160,13160,13160,13160,7
|
|
20250625,123500,522210505,13200,13200,13200,13200,1
|
|
20250625,123400,522197305,13160,13160,13160,13160,0
|
|
20250625,123300,522197305,13160,13160,13200,13160,11
|
|
20250625,123200,522052505,13200,13180,13200,13180,542
|
|
20250625,123100,514902435,13150,13150,13150,13150,0
|
|
20250625,123000,514902435,13150,13180,13180,13150,91
|
|
20250625,122900,513703295,13160,13160,13160,13160,81
|
|
20250625,122800,512637335,13140,13140,13140,13140,0
|
|
20250625,122700,512637335,13140,13140,13140,13140,8
|
|
20250625,122600,512532215,13140,13140,13140,13140,0
|
|
20250625,122500,512532215,13140,13150,13150,13140,229
|
|
20250625,122400,509522355,13150,13140,13150,13140,46
|
|
20250625,122300,508917805,13150,13150,13150,13140,50
|
|
20250625,122200,508260555,13150,13150,13150,13150,183
|
|
20250625,122100,505854105,13160,13160,13160,13160,2
|
|
20250625,122000,505827785,13150,13150,13150,13150,7
|
|
20250625,121900,505735735,13170,13170,13170,13170,2
|
|
20250625,121800,505709395,13170,13170,13170,13170,95
|
|
20250625,121700,504458245,13150,13150,13150,13150,8
|
|
20250625,121600,504353045,13140,13140,13140,13140,0
|
|
20250625,121500,504353045,13140,13140,13140,13140,0
|
|
20250625,121400,504353045,13140,13140,13140,13140,7
|
|
20250625,121300,504261065,13140,13140,13140,13140,0
|
|
20250625,121200,504261065,13140,13140,13140,13140,0
|
|
20250625,121100,504261065,13140,13150,13150,13140,92
|
|
20250625,121000,503051325,13140,13140,13140,13140,0
|
|
20250625,120900,503051325,13140,13140,13140,13140,0
|
|
20250625,120800,503051325,13140,13140,13140,13140,6
|
|
20250625,120700,502972485,13130,13130,13130,13130,0
|
|
20250625,120600,502972485,13130,13150,13150,13130,91
|
|
20250625,120500,501777035,13150,13150,13150,13150,10
|
|
20250625,120400,501645535,13140,13150,13150,13140,10
|
|
20250625,120300,501514115,13170,13170,13170,13170,1
|
|
20250625,120200,501500945,13140,13140,13140,13140,0
|
|
20250625,120100,501500945,13140,13140,13140,13140,8
|
|
20250625,120000,501395825,13170,13170,13170,13170,150
|
|
20250625,115900,499420325,13170,13160,13170,13160,30
|
|
20250625,115800,499025425,13140,13170,13170,13140,16
|
|
20250625,115700,498814885,13170,13170,13170,13170,0
|
|
20250625,115600,498814885,13170,13160,13170,13110,551
|
|
20250625,115500,491561565,13110,13110,13110,13110,62
|
|
20250625,115400,490748745,13100,13100,13100,13100,0
|
|
20250625,115300,490748745,13100,13100,13100,13100,0
|
|
20250625,115200,490748745,13100,13110,13110,13100,14
|
|
20250625,115100,490565275,13100,13100,13100,13100,311
|
|
20250625,115000,486491175,13100,13160,13160,13100,2208
|
|
20250625,114900,457530865,13170,13170,13170,13170,115
|
|
20250625,114800,456016315,13160,13190,13200,13160,296
|
|
20250625,114700,452115695,13200,13200,13200,13200,77
|
|
20250625,114600,451099295,13200,13200,13200,13200,0
|
|
20250625,114500,451099295,13200,13200,13200,13200,7
|
|
20250625,114400,451006895,13210,13210,13210,13210,10
|
|
20250625,114300,450874795,13200,13200,13200,13200,0
|
|
20250625,114200,450874795,13200,13210,13210,13200,200
|
|
20250625,114100,448232875,13210,13210,13210,13210,1
|
|
20250625,114000,448219665,13220,13220,13220,13220,1
|
|
20250625,113900,448206445,13210,13210,13210,13210,7
|
|
20250625,113800,448113975,13240,13240,13240,13240,0
|
|
20250625,113700,448113975,13240,13240,13240,13240,1
|
|
20250625,113600,448100735,13210,13200,13210,13200,191
|
|
20250625,113500,445579335,13210,13210,13210,13210,0
|
|
20250625,113400,445579335,13210,13210,13210,13210,0
|
|
20250625,113300,445579335,13210,13210,13210,13210,1
|
|
20250625,113200,445566125,13210,13210,13210,13210,9
|
|
20250625,113100,445447235,13200,13200,13200,13200,3
|
|
20250625,113000,445407635,13200,13200,13200,13200,0
|
|
20250625,112900,445407635,13200,13200,13200,13200,7
|
|
20250625,112800,445315235,13200,13200,13200,13200,0
|
|
20250625,112700,445315235,13200,13200,13200,13200,0
|
|
20250625,112600,445315235,13200,13200,13200,13200,7
|
|
20250625,112500,445222835,13200,13200,13200,13200,0
|
|
20250625,112400,445222835,13200,13200,13200,13200,0
|
|
20250625,112300,445222835,13200,13210,13210,13200,162
|
|
20250625,112200,443083685,13200,13200,13200,13200,0
|
|
20250625,112100,443083685,13200,13210,13210,13200,100
|
|
20250625,112000,441763345,13210,13230,13230,13210,56
|
|
20250625,111900,441023065,13200,13220,13220,13200,234
|
|
20250625,111800,437932535,13250,13240,13250,13240,184
|
|
20250625,111700,435495315,13220,13220,13220,13220,0
|
|
20250625,111600,435495315,13220,13220,13220,13220,29
|
|
20250625,111500,435111935,13240,13240,13240,13240,1
|
|
20250625,111400,435098695,13210,13210,13210,13210,0
|
|
20250625,111300,435098695,13210,13220,13220,13210,38
|
|
20250625,111200,434596635,13270,13270,13270,13270,0
|
|
20250625,111100,434596635,13270,13270,13270,13270,0
|
|
20250625,111000,434596635,13270,13260,13270,13210,260
|
|
20250625,110900,431154625,13220,13220,13220,13220,14
|
|
20250625,110800,430969545,13220,13220,13220,13220,36
|
|
20250625,110700,430493625,13240,13230,13260,13200,253
|
|
20250625,110600,427143995,13220,13220,13220,13220,0
|
|
20250625,110500,427143995,13220,13220,13220,13220,102
|
|
20250625,110400,425795555,13220,13190,13220,13190,7
|
|
20250625,110300,425703195,13210,13210,13210,13210,7
|
|
20250625,110200,425610725,13260,13210,13260,13210,190
|
|
20250625,110100,423095825,13180,13180,13180,13180,27
|
|
20250625,110000,422739965,13180,13180,13180,13180,8
|
|
20250625,105900,422634525,13260,13260,13260,13260,1
|
|
20250625,105800,422621265,13150,13190,13220,13120,1432
|
|
20250625,105700,403786285,13190,13200,13200,13190,1471
|
|
20250625,105600,384382265,13220,13210,13220,13210,226
|
|
20250625,105500,381396755,13210,13210,13210,13210,1
|
|
20250625,105400,381383545,13220,13210,13220,13210,90
|
|
20250625,105300,380193805,13240,13240,13240,13240,84
|
|
20250625,105200,379081645,13250,13240,13250,13240,41
|
|
20250625,105100,378538605,13240,13240,13240,13240,95
|
|
20250625,105000,377280805,13250,13250,13250,13250,1
|
|
20250625,104900,377267555,13250,13250,13250,13240,979
|
|
20250625,104800,364295885,13250,13270,13290,13240,506
|
|
20250625,104700,357584645,13290,13280,13290,13280,10
|
|
20250625,104600,357451835,13280,13300,13300,13280,221
|
|
20250625,104500,354516085,13290,13290,13290,13290,1
|
|
20250625,104400,354502795,13280,13290,13290,13280,192
|
|
20250625,104300,351953025,13290,13300,13300,13290,185
|
|
20250625,104200,349493300,13300,13300,13300,13300,65
|
|
20250625,104100,348628800,13300,13300,13300,13300,7
|
|
20250625,104000,348535700,13320,13320,13320,13320,1
|
|
20250625,103900,348522380,13340,13340,13340,13340,1
|
|
20250625,103800,348509040,13310,13300,13310,13300,78
|
|
20250625,103700,347470930,13310,13310,13310,13310,2
|
|
20250625,103600,347444310,13310,13310,13310,13310,0
|
|
20250625,103500,347444310,13310,13310,13310,13310,134
|
|
20250625,103400,345660770,13320,13320,13320,13320,0
|
|
20250625,103300,345660770,13320,13320,13320,13320,727
|
|
20250625,103200,335977130,13320,13320,13320,13320,9
|
|
20250625,103100,335857250,13310,13330,13330,13310,501
|
|
20250625,103000,329178940,13330,13330,13330,13330,83
|
|
20250625,102900,328072550,13330,13330,13340,13330,749
|
|
20250625,102800,318082550,13340,13360,13360,13340,284
|
|
20250625,102700,314291730,13360,13350,13360,13350,20
|
|
20250625,102600,314024630,13330,13330,13330,13330,1
|
|
20250625,102500,314011300,13340,13340,13350,13340,210
|
|
20250625,102400,311209440,13350,13340,13350,13340,2
|
|
20250625,102300,311182750,13340,13340,13340,13340,0
|
|
20250625,102200,311182750,13340,13340,13340,13340,1
|
|
20250625,102100,311169410,13330,13350,13350,13330,137
|
|
20250625,102000,309343060,13330,13340,13340,13330,126
|
|
20250625,101900,307662230,13330,13330,13330,13330,103
|
|
20250625,101800,306289240,13340,13340,13340,13340,0
|
|
20250625,101700,306289240,13340,13340,13340,13340,1
|
|
20250625,101600,306275900,13320,13330,13330,13320,471
|
|
20250625,101500,300001000,13330,13330,13330,13330,1
|
|
20250625,101400,299987670,13320,13310,13340,13280,1583
|
|
20250625,101300,278937950,13310,13310,13310,13310,15
|
|
20250625,101200,278738300,13290,13290,13290,13290,30
|
|
20250625,101100,278339600,13280,13280,13280,13280,0
|
|
20250625,101000,278339600,13280,13310,13310,13280,41
|
|
20250625,100900,277795060,13310,13310,13310,13310,0
|
|
20250625,100800,277795060,13310,13310,13310,13310,62
|
|
20250625,100700,276969840,13270,13270,13270,13270,17
|
|
20250625,100600,276744250,13270,13310,13310,13270,312
|
|
20250625,100500,272596190,13310,13310,13310,13310,0
|
|
20250625,100400,272596190,13310,13310,13310,13310,0
|
|
20250625,100300,272596190,13310,13300,13310,13300,103
|
|
20250625,100200,271226270,13300,13300,13300,13300,390
|
|
20250625,100100,266039270,13270,13270,13270,13270,0
|
|
20250625,100000,266039270,13270,13300,13300,13270,909
|
|
20250625,095900,253955310,13300,13310,13330,13300,303
|
|
20250625,095800,249923380,13320,13310,13320,13310,201
|
|
20250625,095700,247247020,13300,13300,13300,13300,100
|
|
20250625,095600,245917020,13320,13310,13320,13310,203
|
|
20250625,095500,243214510,13280,13280,13280,13280,0
|
|
20250625,095400,243214510,13280,13290,13300,13280,95
|
|
20250625,095300,241951380,13300,13300,13300,13300,1
|
|
20250625,095200,241938080,13260,13260,13260,13260,0
|
|
20250625,095100,241938080,13260,13210,13260,13210,204
|
|
20250625,095000,239235540,13210,13210,13210,13210,70
|
|
20250625,094900,238310840,13270,13230,13270,13220,174
|
|
20250625,094800,236008880,13230,13230,13230,13230,2
|
|
20250625,094700,235982420,13210,13190,13210,13190,492
|
|
20250625,094600,229486820,13190,13140,13190,13140,83
|
|
20250625,094500,228395750,13200,13180,13200,13180,215
|
|
20250625,094400,225559490,13140,13150,13150,13140,64
|
|
20250625,094300,224718200,13170,13170,13170,13140,24
|
|
20250625,094200,224402420,13170,13170,13170,13170,58
|
|
20250625,094100,223638560,13160,13090,13160,13090,70
|
|
20250625,094000,222717430,13090,13090,13090,13090,50
|
|
20250625,093900,222062930,13150,13150,13150,13080,88
|
|
20250625,093800,220910430,13160,13150,13160,13090,1943
|
|
20250625,093700,195433680,13160,13160,13160,13160,13
|
|
20250625,093600,195262600,13150,13160,13160,13150,78
|
|
20250625,093500,194236820,13160,13170,13170,13150,1755
|
|
20250625,093400,171156420,13180,13180,13180,13180,18
|
|
20250625,093300,170919180,13190,13180,13190,13180,320
|
|
20250625,093200,166698500,13180,13180,13180,13180,38
|
|
20250625,093100,166197660,13150,13230,13230,13150,1807
|
|
20250625,093000,142358610,13200,13220,13330,13200,1658
|
|
20250625,092900,120467190,13220,13250,13250,13220,460
|
|
20250625,092800,114377720,13330,13300,13330,13260,354
|
|
20250625,092700,109672370,13290,13290,13290,13290,0
|
|
20250625,092600,109672370,13290,13290,13290,13290,1
|
|
20250625,092500,109659080,13300,13340,13340,13300,108
|
|
20250625,092400,108222120,13350,13350,13350,13350,0
|
|
20250625,092300,108222120,13350,13300,13350,13300,9
|
|
20250625,092200,108102320,13360,13360,13360,13360,0
|
|
20250625,092100,108102320,13360,13350,13360,13350,16
|
|
20250625,092000,107888620,13340,13340,13340,13340,110
|
|
20250625,091900,106421220,13310,13290,13310,13290,1113
|
|
20250625,091800,91608500,13290,13280,13290,13250,172
|
|
20250625,091700,89325450,13250,13290,13290,13250,48
|
|
20250625,091600,88688750,13290,13260,13290,13250,73
|
|
20250625,091500,87721080,13250,13250,13250,13250,87
|
|
20250625,091400,86568330,13250,13260,13270,13250,376
|
|
20250625,091300,81579630,13260,13270,13270,13240,647
|
|
20250625,091200,73005260,13260,13290,13290,13260,380
|
|
20250625,091100,67959930,13310,13310,13310,13280,22
|
|
20250625,091000,67667590,13310,13270,13310,13270,129
|
|
20250625,090900,65955040,13260,13300,13300,13260,2137
|
|
20250625,090800,37614130,13300,13280,13300,13280,112
|
|
20250625,090700,36125380,13280,13330,13330,13280,867
|
|
20250625,090600,24585000,13370,13370,13370,13370,111
|
|
20250625,090500,23100930,13370,13370,13370,13370,99
|
|
20250625,090400,21777300,13380,13370,13380,13370,6
|
|
20250625,090300,21697030,13390,13330,13390,13330,373
|
|
20250625,090200,16724760,13380,13380,13380,13380,1
|
|
20250625,090100,16711380,13320,13320,13320,13320,11
|
|
20250625,090000,16564860,13340,13240,13340,13240,1249
|