774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,215100,305825480,12650,12650,12650,12650,929
|
|
20250714,215000,305825480,12650,12650,12650,12650,0
|
|
20250714,214900,305825480,12650,12650,12650,12650,0
|
|
20250714,214800,305825480,12650,12650,12650,12650,0
|
|
20250714,214700,305825480,12650,12650,12650,12650,0
|
|
20250714,214600,305825480,12650,12650,12650,12650,0
|
|
20250714,214500,305825480,12650,12650,12650,12650,0
|
|
20250714,214400,305825480,12650,12650,12650,12650,0
|
|
20250714,214300,305825480,12650,12650,12650,12650,0
|
|
20250714,214200,305825480,12650,12650,12650,12650,0
|
|
20250714,214100,305825480,12650,12650,12650,12650,0
|
|
20250714,214000,305825480,12650,12650,12650,12650,0
|
|
20250714,213900,305825480,12650,12650,12650,12650,0
|
|
20250714,213800,305825480,12650,12650,12650,12650,0
|
|
20250714,213700,305825480,12650,12650,12650,12650,0
|
|
20250714,213600,305825480,12650,12650,12650,12650,0
|
|
20250714,213500,305825480,12650,12650,12650,12650,0
|
|
20250714,213400,305825480,12650,12650,12650,12650,0
|
|
20250714,213300,305825480,12650,12650,12650,12650,0
|
|
20250714,213200,305825480,12650,12650,12650,12650,0
|
|
20250714,213100,305825480,12650,12650,12650,12650,0
|
|
20250714,213000,305825480,12650,12650,12650,12650,0
|
|
20250714,212900,305825480,12650,12650,12650,12650,0
|
|
20250714,212800,305825480,12650,12650,12650,12650,0
|
|
20250714,212700,305825480,12650,12650,12650,12650,0
|
|
20250714,212600,305825480,12650,12650,12650,12650,0
|
|
20250714,212500,305825480,12650,12650,12650,12650,0
|
|
20250714,212400,305825480,12650,12650,12650,12650,0
|
|
20250714,212300,305825480,12650,12650,12650,12650,0
|
|
20250714,212200,305825480,12650,12650,12650,12650,0
|
|
20250714,212100,305825480,12650,12650,12650,12650,929
|
|
20250714,212000,305825480,12650,12650,12650,12650,0
|
|
20250714,211900,305825480,12650,12650,12650,12650,0
|
|
20250714,211800,305825480,12650,12650,12650,12650,0
|
|
20250714,211700,305825480,12650,12650,12650,12650,0
|
|
20250714,211600,305825480,12650,12650,12650,12650,0
|
|
20250714,211500,305825480,12650,12650,12650,12650,0
|
|
20250714,211400,305825480,12650,12650,12650,12650,0
|
|
20250714,211300,305825480,12650,12650,12650,12650,0
|
|
20250714,211200,305825480,12650,12650,12650,12650,0
|
|
20250714,211100,305825480,12650,12650,12650,12650,0
|
|
20250714,211000,305825480,12650,12650,12650,12650,0
|
|
20250714,210900,305825480,12650,12650,12650,12650,0
|
|
20250714,210800,305825480,12650,12650,12650,12650,0
|
|
20250714,210700,305825480,12650,12650,12650,12650,0
|
|
20250714,210600,305825480,12650,12650,12650,12650,0
|
|
20250714,210500,305825480,12650,12650,12650,12650,0
|
|
20250714,210400,305825480,12650,12650,12650,12650,0
|
|
20250714,210300,305825480,12650,12650,12650,12650,0
|
|
20250714,210200,305825480,12650,12650,12650,12650,0
|
|
20250714,210100,305825480,12650,12650,12650,12650,0
|
|
20250714,210000,305825480,12650,12650,12650,12650,0
|
|
20250714,205900,305825480,12650,12650,12650,12650,0
|
|
20250714,205800,305825480,12650,12650,12650,12650,0
|
|
20250714,205700,305825480,12650,12650,12650,12650,0
|
|
20250714,205600,305825480,12650,12650,12650,12650,0
|
|
20250714,205500,305825480,12650,12650,12650,12650,0
|
|
20250714,205400,305825480,12650,12650,12650,12650,0
|
|
20250714,205300,305825480,12650,12650,12650,12650,0
|
|
20250714,205200,305825480,12650,12650,12650,12650,0
|
|
20250714,205100,305825480,12650,12650,12650,12650,929
|
|
20250714,205000,305825480,12650,12650,12650,12650,0
|
|
20250714,204900,305825480,12650,12650,12650,12650,0
|
|
20250714,204800,305825480,12650,12650,12650,12650,0
|
|
20250714,204700,305825480,12650,12650,12650,12650,0
|
|
20250714,204600,305825480,12650,12650,12650,12650,0
|
|
20250714,204500,305825480,12650,12650,12650,12650,0
|
|
20250714,204400,305825480,12650,12650,12650,12650,0
|
|
20250714,204300,305825480,12650,12650,12650,12650,0
|
|
20250714,204200,305825480,12650,12650,12650,12650,0
|
|
20250714,204100,305825480,12650,12650,12650,12650,0
|
|
20250714,204000,305825480,12650,12650,12650,12650,0
|
|
20250714,203900,305825480,12650,12650,12650,12650,0
|
|
20250714,203800,305825480,12650,12650,12650,12650,0
|
|
20250714,203700,305825480,12650,12650,12650,12650,0
|
|
20250714,203600,305825480,12650,12650,12650,12650,0
|
|
20250714,203500,305825480,12650,12650,12650,12650,0
|
|
20250714,203400,305825480,12650,12650,12650,12650,0
|
|
20250714,203300,305825480,12650,12650,12650,12650,0
|
|
20250714,203200,305825480,12650,12650,12650,12650,0
|
|
20250714,203100,305825480,12650,12650,12650,12650,0
|
|
20250714,203000,305825480,12650,12650,12650,12650,0
|
|
20250714,202900,305825480,12650,12650,12650,12650,0
|
|
20250714,202800,305825480,12650,12650,12650,12650,0
|
|
20250714,202700,305825480,12650,12650,12650,12650,0
|
|
20250714,202600,305825480,12650,12650,12650,12650,0
|
|
20250714,202500,305825480,12650,12650,12650,12650,0
|
|
20250714,202400,305825480,12650,12650,12650,12650,0
|
|
20250714,202300,305825480,12650,12650,12650,12650,0
|
|
20250714,202200,305825480,12650,12650,12650,12650,0
|
|
20250714,202100,305825480,12650,12650,12650,12650,929
|
|
20250714,202000,305825480,12650,12650,12650,12650,0
|
|
20250714,201900,305825480,12650,12650,12650,12650,0
|
|
20250714,201800,305825480,12650,12650,12650,12650,0
|
|
20250714,201700,305825480,12650,12650,12650,12650,0
|
|
20250714,201600,305825480,12650,12650,12650,12650,0
|
|
20250714,201500,305825480,12650,12650,12650,12650,0
|
|
20250714,201400,305825480,12650,12650,12650,12650,0
|
|
20250714,201300,305825480,12650,12650,12650,12650,0
|
|
20250714,201200,305825480,12650,12650,12650,12650,0
|
|
20250714,201100,305825480,12650,12650,12650,12650,0
|
|
20250714,201000,305825480,12650,12650,12650,12650,0
|
|
20250714,200900,305825480,12650,12650,12650,12650,0
|
|
20250714,200800,305825480,12650,12650,12650,12650,0
|
|
20250714,200700,305825480,12650,12650,12650,12650,0
|
|
20250714,200600,305825480,12650,12650,12650,12650,0
|
|
20250714,200500,305825480,12650,12650,12650,12650,0
|
|
20250714,200400,305825480,12650,12650,12650,12650,0
|
|
20250714,200300,305825480,12650,12650,12650,12650,0
|
|
20250714,200200,305825480,12650,12650,12650,12650,0
|
|
20250714,200100,305825480,12650,12650,12650,12650,0
|
|
20250714,200000,305825480,12650,12650,12650,12650,0
|
|
20250714,195900,305825480,12650,12650,12650,12650,0
|
|
20250714,195800,305825480,12650,12650,12650,12650,0
|
|
20250714,195700,305825480,12650,12650,12650,12650,0
|
|
20250714,195600,305825480,12650,12650,12650,12650,0
|
|
20250714,195500,305825480,12650,12650,12650,12650,0
|
|
20250714,195400,305825480,12650,12650,12650,12650,0
|
|
20250714,195300,305825480,12650,12650,12650,12650,0
|
|
20250714,195200,305825480,12650,12650,12650,12650,0
|
|
20250714,195100,305825480,12650,12650,12650,12650,929
|
|
20250714,195000,305825480,12650,12650,12650,12650,0
|
|
20250714,194900,305825480,12650,12650,12650,12650,0
|
|
20250714,194800,305825480,12650,12650,12650,12650,0
|
|
20250714,194700,305825480,12650,12650,12650,12650,0
|
|
20250714,194600,305825480,12650,12650,12650,12650,0
|
|
20250714,194500,305825480,12650,12650,12650,12650,0
|
|
20250714,194400,305825480,12650,12650,12650,12650,0
|
|
20250714,194300,305825480,12650,12650,12650,12650,0
|
|
20250714,194200,305825480,12650,12650,12650,12650,0
|
|
20250714,194100,305825480,12650,12650,12650,12650,0
|
|
20250714,194000,305825480,12650,12650,12650,12650,0
|
|
20250714,193900,305825480,12650,12650,12650,12650,0
|
|
20250714,193800,305825480,12650,12650,12650,12650,0
|
|
20250714,193700,305825480,12650,12650,12650,12650,0
|
|
20250714,193600,305825480,12650,12650,12650,12650,0
|
|
20250714,193500,305825480,12650,12650,12650,12650,0
|
|
20250714,193400,305825480,12650,12650,12650,12650,0
|
|
20250714,193300,305825480,12650,12650,12650,12650,0
|
|
20250714,193200,305825480,12650,12650,12650,12650,0
|
|
20250714,193100,305825480,12650,12650,12650,12650,0
|
|
20250714,193000,305825480,12650,12650,12650,12650,0
|
|
20250714,192900,305825480,12650,12650,12650,12650,0
|
|
20250714,192800,305825480,12650,12650,12650,12650,0
|
|
20250714,192700,305825480,12650,12650,12650,12650,0
|
|
20250714,192600,305825480,12650,12650,12650,12650,0
|
|
20250714,192500,305825480,12650,12650,12650,12650,0
|
|
20250714,192400,305825480,12650,12650,12650,12650,0
|
|
20250714,192300,305825480,12650,12650,12650,12650,0
|
|
20250714,192200,305825480,12650,12650,12650,12650,0
|
|
20250714,192100,305825480,12650,12650,12650,12650,929
|
|
20250714,192000,305825480,12650,12650,12650,12650,0
|
|
20250714,191900,305825480,12650,12650,12650,12650,0
|
|
20250714,191800,305825480,12650,12650,12650,12650,0
|
|
20250714,191700,305825480,12650,12650,12650,12650,0
|
|
20250714,191600,305825480,12650,12650,12650,12650,0
|
|
20250714,191500,305825480,12650,12650,12650,12650,0
|
|
20250714,191400,305825480,12650,12650,12650,12650,0
|
|
20250714,191300,305825480,12650,12650,12650,12650,0
|
|
20250714,191200,305825480,12650,12650,12650,12650,0
|
|
20250714,191100,305825480,12650,12650,12650,12650,0
|
|
20250714,191000,305825480,12650,12650,12650,12650,0
|
|
20250714,190900,305825480,12650,12650,12650,12650,0
|
|
20250714,190800,305825480,12650,12650,12650,12650,0
|
|
20250714,190700,305825480,12650,12650,12650,12650,0
|
|
20250714,190600,305825480,12650,12650,12650,12650,0
|
|
20250714,190500,305825480,12650,12650,12650,12650,0
|
|
20250714,190400,305825480,12650,12650,12650,12650,0
|
|
20250714,190300,305825480,12650,12650,12650,12650,0
|
|
20250714,190200,305825480,12650,12650,12650,12650,0
|
|
20250714,190100,305825480,12650,12650,12650,12650,0
|
|
20250714,190000,305825480,12650,12650,12650,12650,0
|
|
20250714,185900,305825480,12650,12650,12650,12650,0
|
|
20250714,185800,305825480,12650,12650,12650,12650,0
|
|
20250714,185700,305825480,12650,12650,12650,12650,0
|
|
20250714,185600,305825480,12650,12650,12650,12650,0
|
|
20250714,185500,305825480,12650,12650,12650,12650,0
|
|
20250714,185400,305825480,12650,12650,12650,12650,0
|
|
20250714,185300,305825480,12650,12650,12650,12650,0
|
|
20250714,185200,305825480,12650,12650,12650,12650,0
|
|
20250714,185100,305825480,12650,12650,12650,12650,929
|
|
20250714,185000,305825480,12650,12650,12650,12650,0
|
|
20250714,184900,305825480,12650,12650,12650,12650,0
|
|
20250714,184800,305825480,12650,12650,12650,12650,0
|
|
20250714,184700,305825480,12650,12650,12650,12650,0
|
|
20250714,184600,305825480,12650,12650,12650,12650,0
|
|
20250714,184500,305825480,12650,12650,12650,12650,0
|
|
20250714,184400,305825480,12650,12650,12650,12650,0
|
|
20250714,184300,305825480,12650,12650,12650,12650,0
|
|
20250714,184200,305825480,12650,12650,12650,12650,0
|
|
20250714,184100,305825480,12650,12650,12650,12650,0
|
|
20250714,184000,305825480,12650,12650,12650,12650,0
|
|
20250714,183900,305825480,12650,12650,12650,12650,0
|
|
20250714,183800,305825480,12650,12650,12650,12650,0
|
|
20250714,183700,305825480,12650,12650,12650,12650,0
|
|
20250714,183600,305825480,12650,12650,12650,12650,0
|
|
20250714,183500,305825480,12650,12650,12650,12650,0
|
|
20250714,183400,305825480,12650,12650,12650,12650,0
|
|
20250714,183300,305825480,12650,12650,12650,12650,0
|
|
20250714,183200,305825480,12650,12650,12650,12650,0
|
|
20250714,183100,305825480,12650,12650,12650,12650,0
|
|
20250714,183000,305825480,12650,12650,12650,12650,0
|
|
20250714,182900,305825480,12650,12650,12650,12650,0
|
|
20250714,182800,305825480,12650,12650,12650,12650,0
|
|
20250714,182700,305825480,12650,12650,12650,12650,0
|
|
20250714,182600,305825480,12650,12650,12650,12650,0
|
|
20250714,182500,305825480,12650,12650,12650,12650,0
|
|
20250714,182400,305825480,12650,12650,12650,12650,0
|
|
20250714,182300,305825480,12650,12650,12650,12650,0
|
|
20250714,182200,305825480,12650,12650,12650,12650,0
|
|
20250714,182100,305825480,12650,12650,12650,12650,929
|
|
20250714,182000,305825480,12650,12650,12650,12650,0
|
|
20250714,181900,305825480,12650,12650,12650,12650,0
|
|
20250714,181800,305825480,12650,12650,12650,12650,0
|
|
20250714,181700,305825480,12650,12650,12650,12650,0
|
|
20250714,181600,305825480,12650,12650,12650,12650,0
|
|
20250714,181500,305825480,12650,12650,12650,12650,0
|
|
20250714,181400,305825480,12650,12650,12650,12650,0
|
|
20250714,181300,305825480,12650,12650,12650,12650,0
|
|
20250714,181200,305825480,12650,12650,12650,12650,0
|
|
20250714,181100,305825480,12650,12650,12650,12650,0
|
|
20250714,181000,305825480,12650,12650,12650,12650,0
|
|
20250714,180900,305825480,12650,12650,12650,12650,0
|
|
20250714,180800,305825480,12650,12650,12650,12650,0
|
|
20250714,180700,305825480,12650,12650,12650,12650,0
|
|
20250714,180600,305825480,12650,12650,12650,12650,0
|
|
20250714,180500,305825480,12650,12650,12650,12650,0
|
|
20250714,180400,305825480,12650,12650,12650,12650,0
|
|
20250714,180300,305825480,12650,12650,12650,12650,0
|
|
20250714,180200,305825480,12650,12650,12650,12650,0
|
|
20250714,180100,305825480,12650,12650,12650,12650,0
|
|
20250714,180000,305825480,12650,12650,12650,12650,0
|
|
20250714,175900,305825480,12650,12650,12650,12650,0
|
|
20250714,175800,305825480,12650,12650,12650,12650,0
|
|
20250714,175700,305825480,12650,12650,12650,12650,0
|
|
20250714,175600,305825480,12650,12650,12650,12650,0
|
|
20250714,175500,305825480,12650,12650,12650,12650,0
|
|
20250714,175400,305825480,12650,12650,12650,12650,0
|
|
20250714,175300,305825480,12650,12650,12650,12650,0
|
|
20250714,175200,305825480,12650,12650,12650,12650,0
|
|
20250714,175100,305825480,12650,12650,12650,12650,929
|
|
20250714,175000,305825480,12650,12650,12650,12650,0
|
|
20250714,174900,305825480,12650,12650,12650,12650,0
|
|
20250714,174800,305825480,12650,12650,12650,12650,0
|
|
20250714,174700,305825480,12650,12650,12650,12650,0
|
|
20250714,174600,305825480,12650,12650,12650,12650,0
|
|
20250714,174500,305825480,12650,12650,12650,12650,0
|
|
20250714,174400,305825480,12650,12650,12650,12650,0
|
|
20250714,174300,305825480,12650,12650,12650,12650,0
|
|
20250714,174200,305825480,12650,12650,12650,12650,0
|
|
20250714,174100,305825480,12650,12650,12650,12650,0
|
|
20250714,174000,305825480,12650,12650,12650,12650,0
|
|
20250714,173900,305825480,12650,12650,12650,12650,0
|
|
20250714,173800,305825480,12650,12650,12650,12650,0
|
|
20250714,173700,305825480,12650,12650,12650,12650,0
|
|
20250714,173600,305825480,12650,12650,12650,12650,0
|
|
20250714,173500,305825480,12650,12650,12650,12650,0
|
|
20250714,173400,305825480,12650,12650,12650,12650,0
|
|
20250714,173300,305825480,12650,12650,12650,12650,0
|
|
20250714,173200,305825480,12650,12650,12650,12650,0
|
|
20250714,173100,305825480,12650,12650,12650,12650,0
|
|
20250714,173000,305825480,12650,12650,12650,12650,0
|
|
20250714,172900,305825480,12650,12650,12650,12650,0
|
|
20250714,172800,305825480,12650,12650,12650,12650,0
|
|
20250714,172700,305825480,12650,12650,12650,12650,0
|
|
20250714,172600,305825480,12650,12650,12650,12650,0
|
|
20250714,172500,305825480,12650,12650,12650,12650,0
|
|
20250714,172400,305825480,12650,12650,12650,12650,0
|
|
20250714,172300,305825480,12650,12650,12650,12650,0
|
|
20250714,172200,305825480,12650,12650,12650,12650,0
|
|
20250714,172100,305825480,12650,12650,12650,12650,929
|
|
20250714,172000,305825480,12650,12650,12650,12650,0
|
|
20250714,171900,305825480,12650,12650,12650,12650,0
|
|
20250714,171800,305825480,12650,12650,12650,12650,0
|
|
20250714,171700,305825480,12650,12650,12650,12650,0
|
|
20250714,171600,305825480,12650,12650,12650,12650,0
|
|
20250714,171500,305825480,12650,12650,12650,12650,0
|
|
20250714,171400,305825480,12650,12650,12650,12650,0
|
|
20250714,171300,305825480,12650,12650,12650,12650,0
|
|
20250714,171200,305825480,12650,12650,12650,12650,0
|
|
20250714,171100,305825480,12650,12650,12650,12650,0
|
|
20250714,171000,305825480,12650,12650,12650,12650,0
|
|
20250714,170900,305825480,12650,12650,12650,12650,0
|
|
20250714,170800,305825480,12650,12650,12650,12650,0
|
|
20250714,170700,305825480,12650,12650,12650,12650,0
|
|
20250714,170600,305825480,12650,12650,12650,12650,0
|
|
20250714,170500,305825480,12650,12650,12650,12650,0
|
|
20250714,170400,305825480,12650,12650,12650,12650,0
|
|
20250714,170300,305825480,12650,12650,12650,12650,0
|
|
20250714,170200,305825480,12650,12650,12650,12650,0
|
|
20250714,170100,305825480,12650,12650,12650,12650,0
|
|
20250714,170000,305825480,12650,12650,12650,12650,0
|
|
20250714,165900,305825480,12650,12650,12650,12650,0
|
|
20250714,165800,305825480,12650,12650,12650,12650,0
|
|
20250714,165700,305825480,12650,12650,12650,12650,0
|
|
20250714,165600,305825480,12650,12650,12650,12650,0
|
|
20250714,165500,305825480,12650,12650,12650,12650,0
|
|
20250714,165400,305825480,12650,12650,12650,12650,0
|
|
20250714,165300,305825480,12650,12650,12650,12650,0
|
|
20250714,165200,305825480,12650,12650,12650,12650,0
|
|
20250714,165100,305825480,12650,12650,12650,12650,929
|
|
20250714,165000,305825480,12650,12650,12650,12650,0
|
|
20250714,164900,305825480,12650,12650,12650,12650,0
|
|
20250714,164800,305825480,12650,12650,12650,12650,0
|
|
20250714,164700,305825480,12650,12650,12650,12650,0
|
|
20250714,164600,305825480,12650,12650,12650,12650,0
|
|
20250714,164500,305825480,12650,12650,12650,12650,0
|
|
20250714,164400,305825480,12650,12650,12650,12650,0
|
|
20250714,164300,305825480,12650,12650,12650,12650,0
|
|
20250714,164200,305825480,12650,12650,12650,12650,0
|
|
20250714,164100,305825480,12650,12650,12650,12650,0
|
|
20250714,164000,305825480,12650,12650,12650,12650,0
|
|
20250714,163900,305825480,12650,12650,12650,12650,0
|
|
20250714,163800,305825480,12650,12650,12650,12650,0
|
|
20250714,163700,305825480,12650,12650,12650,12650,0
|
|
20250714,163600,305825480,12650,12650,12650,12650,0
|
|
20250714,163500,305825480,12650,12650,12650,12650,0
|
|
20250714,163400,305825480,12650,12650,12650,12650,0
|
|
20250714,163300,305825480,12650,12650,12650,12650,0
|
|
20250714,163200,305825480,12650,12650,12650,12650,0
|
|
20250714,163100,305825480,12650,12650,12650,12650,0
|
|
20250714,163000,305825480,12650,12650,12650,12650,0
|
|
20250714,162900,305825480,12650,12650,12650,12650,0
|
|
20250714,162800,305825480,12650,12650,12650,12650,0
|
|
20250714,162700,305825480,12650,12650,12650,12650,0
|
|
20250714,162600,305825480,12650,12650,12650,12650,0
|
|
20250714,162500,305825480,12650,12650,12650,12650,0
|
|
20250714,162400,305825480,12650,12650,12650,12650,0
|
|
20250714,162300,305825480,12650,12650,12650,12650,0
|
|
20250714,162200,305825480,12650,12650,12650,12650,0
|
|
20250714,162100,305825480,12650,12650,12650,12650,929
|
|
20250714,162000,305825480,12650,12650,12650,12650,0
|
|
20250714,161900,305825480,12650,12650,12650,12650,0
|
|
20250714,161800,305825480,12650,12650,12650,12650,0
|
|
20250714,161700,305825480,12650,12650,12650,12650,0
|
|
20250714,161600,305825480,12650,12650,12650,12650,0
|
|
20250714,161500,305825480,12650,12650,12650,12650,0
|
|
20250714,161400,305825480,12650,12650,12650,12650,0
|
|
20250714,161300,305825480,12650,12650,12650,12650,0
|
|
20250714,161200,305825480,12650,12650,12650,12650,0
|
|
20250714,161100,305825480,12650,12650,12650,12650,0
|
|
20250714,161000,305825480,12650,12650,12650,12650,0
|
|
20250714,160900,305825480,12650,12650,12650,12650,0
|
|
20250714,160800,305825480,12650,12650,12650,12650,0
|
|
20250714,160700,305825480,12650,12650,12650,12650,0
|
|
20250714,160600,305825480,12650,12650,12650,12650,0
|
|
20250714,160500,305825480,12650,12650,12650,12650,0
|
|
20250714,160400,305825480,12650,12650,12650,12650,0
|
|
20250714,160300,305825480,12650,12650,12650,12650,0
|
|
20250714,160200,305825480,12650,12650,12650,12650,0
|
|
20250714,160100,305825480,12650,12650,12650,12650,0
|
|
20250714,160000,305825480,12650,12650,12650,12650,0
|
|
20250714,155900,305825480,12650,12650,12650,12650,0
|
|
20250714,155800,305825480,12650,12650,12650,12650,0
|
|
20250714,155700,305825480,12650,12650,12650,12650,0
|
|
20250714,155600,305825480,12650,12650,12650,12650,0
|
|
20250714,155500,305825480,12650,12650,12650,12650,0
|
|
20250714,155400,305825480,12650,12650,12650,12650,0
|
|
20250714,155300,305825480,12650,12650,12650,12650,0
|
|
20250714,155200,305825480,12650,12650,12650,12650,0
|
|
20250714,155100,305825480,12650,12650,12650,12650,929
|
|
20250714,155000,305825480,12650,12650,12650,12650,0
|
|
20250714,154900,305825480,12650,12650,12650,12650,0
|
|
20250714,154800,305825480,12650,12650,12650,12650,0
|
|
20250714,154700,305825480,12650,12650,12650,12650,0
|
|
20250714,154600,305825480,12650,12650,12650,12650,0
|
|
20250714,154500,305825480,12650,12650,12650,12650,0
|
|
20250714,154400,305825480,12650,12650,12650,12650,0
|
|
20250714,154300,305825480,12650,12650,12650,12650,0
|
|
20250714,154200,305825480,12650,12650,12650,12650,0
|
|
20250714,154100,305825480,12650,12650,12650,12650,0
|
|
20250714,154000,305825480,12650,12650,12650,12650,0
|
|
20250714,153900,305825480,12650,12650,12650,12650,0
|
|
20250714,153800,305825480,12650,12650,12650,12650,0
|
|
20250714,153700,305825480,12650,12650,12650,12650,0
|
|
20250714,153600,305825480,12650,12650,12650,12650,0
|
|
20250714,153500,305825480,12650,12650,12650,12650,0
|
|
20250714,153400,305825480,12650,12650,12650,12650,0
|
|
20250714,153300,305825480,12650,12650,12650,12650,0
|
|
20250714,153200,305825480,12650,12650,12650,12650,0
|
|
20250714,153100,305825480,12650,12650,12650,12650,0
|
|
20250714,153000,305825480,12650,12650,12650,12650,929
|
|
20250714,152900,294073630,12640,12640,12640,12640,0
|
|
20250714,152800,294073630,12640,12640,12640,12640,0
|
|
20250714,152700,294073630,12640,12640,12640,12640,0
|
|
20250714,152600,294073630,12640,12640,12640,12640,0
|
|
20250714,152500,294073630,12640,12640,12640,12640,0
|
|
20250714,152400,294073630,12640,12640,12640,12640,0
|
|
20250714,152300,294073630,12640,12640,12640,12640,0
|
|
20250714,152200,294073630,12640,12640,12640,12640,0
|
|
20250714,152100,294073630,12640,12640,12640,12640,0
|
|
20250714,152000,294073630,12640,12640,12640,12640,0
|
|
20250714,151900,294073630,12640,12640,12640,12640,1
|
|
20250714,151800,294060990,12640,12600,12640,12600,9
|
|
20250714,151700,293947520,12630,12600,12630,12600,15
|
|
20250714,151600,293758490,12630,12600,12630,12600,46
|
|
20250714,151500,293178770,12630,12600,12630,12600,45
|
|
20250714,151400,292611700,12630,12610,12640,12600,76
|
|
20250714,151300,291653570,12640,12610,12640,12610,80
|
|
20250714,151200,290643640,12640,12620,12640,12610,50
|
|
20250714,151100,290013040,12620,12630,12640,12620,114
|
|
20250714,151000,288573820,12640,12630,12640,12630,132
|
|
20250714,150900,286906640,12630,12640,12640,12630,53
|
|
20250714,150800,286237140,12630,12640,12640,12620,59
|
|
20250714,150700,285492230,12620,12620,12630,12620,168
|
|
20250714,150600,283370810,12620,12620,12620,12620,42
|
|
20250714,150500,282840770,12620,12620,12630,12620,58
|
|
20250714,150400,282108800,12630,12650,12650,12630,214
|
|
20250714,150300,279405420,12640,12640,12640,12640,44
|
|
20250714,150200,278849260,12650,12650,12650,12650,0
|
|
20250714,150100,278849260,12650,12650,12650,12650,0
|
|
20250714,150000,278849260,12650,12650,12650,12650,0
|
|
20250714,145900,278849260,12650,12650,12650,12650,0
|
|
20250714,145800,278849260,12650,12650,12650,12650,0
|
|
20250714,145700,278849260,12650,12650,12650,12650,0
|
|
20250714,145600,278849260,12650,12650,12650,12650,0
|
|
20250714,145500,278849260,12650,12650,12650,12650,7
|
|
20250714,145400,278760710,12660,12660,12660,12660,0
|
|
20250714,145300,278760710,12660,12660,12660,12660,0
|
|
20250714,145200,278760710,12660,12660,12660,12660,0
|
|
20250714,145100,278760710,12660,12660,12660,12660,0
|
|
20250714,145000,278760710,12660,12660,12660,12660,1
|
|
20250714,144900,278748050,12650,12650,12650,12650,35
|
|
20250714,144800,278305300,12650,12650,12650,12650,4
|
|
20250714,144700,278254700,12660,12660,12660,12660,0
|
|
20250714,144600,278254700,12660,12660,12660,12660,4
|
|
20250714,144500,278204060,12660,12650,12660,12650,18
|
|
20250714,144400,277976350,12660,12660,12660,12660,0
|
|
20250714,144300,277976350,12660,12660,12660,12660,0
|
|
20250714,144200,277976350,12660,12660,12660,12660,1
|
|
20250714,144100,277963690,12650,12650,12650,12650,26
|
|
20250714,144000,277634790,12660,12660,12660,12660,140
|
|
20250714,143900,275862390,12670,12670,12670,12660,24
|
|
20250714,143800,275558350,12670,12670,12670,12670,0
|
|
20250714,143700,275558350,12670,12670,12670,12670,1
|
|
20250714,143600,275545680,12660,12660,12660,12660,3
|
|
20250714,143500,275507700,12670,12670,12670,12670,2
|
|
20250714,143400,275482360,12670,12670,12680,12670,52
|
|
20250714,143300,274823110,12670,12660,12670,12660,395
|
|
20250714,143200,269821730,12650,12650,12650,12650,2
|
|
20250714,143100,269796430,12660,12650,12660,12650,97
|
|
20250714,143000,268569370,12650,12650,12650,12650,266
|
|
20250714,142900,265204470,12650,12640,12650,12640,158
|
|
20250714,142800,263205790,12630,12630,12630,12630,1
|
|
20250714,142700,263193160,12630,12620,12650,12620,1072
|
|
20250714,142600,249664470,12620,12640,12640,12610,1043
|
|
20250714,142500,236500910,12660,12660,12660,12660,100
|
|
20250714,142400,235234910,12660,12650,12660,12650,39
|
|
20250714,142300,234741260,12650,12650,12650,12650,0
|
|
20250714,142200,234741260,12650,12650,12650,12650,0
|
|
20250714,142100,234741260,12650,12650,12650,12650,1
|
|
20250714,142000,234728610,12650,12650,12650,12650,0
|
|
20250714,141900,234728610,12650,12650,12650,12650,1
|
|
20250714,141800,234715960,12650,12650,12650,12650,0
|
|
20250714,141700,234715960,12650,12630,12650,12630,16
|
|
20250714,141600,234513580,12660,12660,12660,12660,1
|
|
20250714,141500,234500920,12650,12630,12660,12630,22
|
|
20250714,141400,234222680,12670,12670,12670,12670,0
|
|
20250714,141300,234222680,12670,12670,12670,12670,0
|
|
20250714,141200,234222680,12670,12670,12670,12670,0
|
|
20250714,141100,234222680,12670,12670,12670,12670,0
|
|
20250714,141000,234222680,12670,12670,12670,12670,0
|
|
20250714,140900,234222680,12670,12640,12670,12630,236
|
|
20250714,140800,231241760,12670,12670,12670,12670,0
|
|
20250714,140700,231241760,12670,12670,12670,12670,1
|
|
20250714,140600,231229090,12640,12640,12640,12640,14
|
|
20250714,140500,231052130,12670,12670,12670,12670,7
|
|
20250714,140400,230963440,12670,12670,12670,12670,24
|
|
20250714,140300,230659360,12670,12670,12670,12670,14
|
|
20250714,140200,230481980,12670,12670,12670,12670,15
|
|
20250714,140100,230291930,12670,12670,12670,12670,0
|
|
20250714,140000,230291930,12670,12660,12670,12660,46
|
|
20250714,135900,229709290,12670,12660,12670,12660,84
|
|
20250714,135800,228645430,12660,12660,12670,12660,6
|
|
20250714,135700,228569460,12660,12660,12660,12660,0
|
|
20250714,135600,228569460,12660,12660,12660,12660,3
|
|
20250714,135500,228531480,12660,12650,12660,12650,2
|
|
20250714,135400,228506170,12640,12630,12640,12630,2
|
|
20250714,135300,228480900,12650,12650,12650,12650,4
|
|
20250714,135200,228430300,12660,12660,12660,12660,0
|
|
20250714,135100,228430300,12660,12660,12660,12660,0
|
|
20250714,135000,228430300,12660,12630,12660,12630,2
|
|
20250714,134900,228405010,12660,12660,12660,12660,0
|
|
20250714,134800,228405010,12660,12660,12660,12660,7
|
|
20250714,134700,228316390,12650,12650,12650,12650,4
|
|
20250714,134600,228265790,12650,12650,12650,12650,0
|
|
20250714,134500,228265790,12650,12650,12650,12650,0
|
|
20250714,134400,228265790,12650,12640,12650,12640,111
|
|
20250714,134300,226862720,12670,12670,12670,12670,0
|
|
20250714,134200,226862720,12670,12670,12670,12670,0
|
|
20250714,134100,226862720,12670,12670,12670,12670,0
|
|
20250714,134000,226862720,12670,12670,12670,12670,0
|
|
20250714,133900,226862720,12670,12670,12670,12670,0
|
|
20250714,133800,226862720,12670,12670,12670,12670,0
|
|
20250714,133700,226862720,12670,12670,12670,12670,0
|
|
20250714,133600,226862720,12670,12670,12670,12670,0
|
|
20250714,133500,226862720,12670,12660,12670,12660,2
|
|
20250714,133400,226837390,12660,12660,12660,12660,0
|
|
20250714,133300,226837390,12660,12640,12660,12640,7
|
|
20250714,133200,226748890,12640,12630,12640,12610,5
|
|
20250714,133100,226685760,12640,12630,12650,12630,5
|
|
20250714,133000,226622560,12670,12640,12670,12640,7
|
|
20250714,132900,226533990,12670,12670,12670,12670,0
|
|
20250714,132800,226533990,12670,12650,12670,12650,19
|
|
20250714,132700,226293400,12640,12660,12670,12640,99
|
|
20250714,132600,225041070,12660,12650,12670,12650,125
|
|
20250714,132500,223457370,12670,12660,12670,12660,25
|
|
20250714,132400,223140700,12660,12660,12660,12660,16
|
|
20250714,132300,222938140,12650,12660,12660,12650,76
|
|
20250714,132200,221976670,12650,12620,12650,12620,457
|
|
20250714,132100,216202440,12610,12590,12610,12590,78
|
|
20250714,132000,215219800,12600,12600,12600,12600,0
|
|
20250714,131900,215219800,12600,12590,12600,12590,22
|
|
20250714,131800,214942800,12600,12590,12600,12590,53
|
|
20250714,131700,214275500,12590,12580,12600,12580,54
|
|
20250714,131600,213595640,12580,12580,12580,12580,10
|
|
20250714,131500,213469840,12590,12580,12590,12580,4
|
|
20250714,131400,213419510,12580,12580,12580,12580,0
|
|
20250714,131300,213419510,12580,12580,12580,12580,0
|
|
20250714,131200,213419510,12580,12580,12580,12580,0
|
|
20250714,131100,213419510,12580,12580,12590,12580,9
|
|
20250714,131000,213306260,12580,12580,12600,12580,11
|
|
20250714,130900,213167850,12580,12580,12580,12580,0
|
|
20250714,130800,213167850,12580,12580,12580,12580,0
|
|
20250714,130700,213167850,12580,12580,12580,12580,0
|
|
20250714,130600,213167850,12580,12580,12580,12580,0
|
|
20250714,130500,213167850,12580,12580,12580,12580,0
|
|
20250714,130400,213167850,12580,12570,12580,12570,2
|
|
20250714,130300,213142700,12570,12570,12570,12570,63
|
|
20250714,130200,212350790,12570,12570,12570,12570,0
|
|
20250714,130100,212350790,12570,12560,12570,12560,2
|
|
20250714,130000,212325660,12550,12550,12550,12550,1
|
|
20250714,125900,212313110,12570,12570,12570,12570,0
|
|
20250714,125800,212313110,12570,12560,12570,12560,88
|
|
20250714,125700,211207820,12560,12560,12560,12560,0
|
|
20250714,125600,211207820,12560,12550,12560,12550,45
|
|
20250714,125500,210642960,12550,12550,12550,12550,0
|
|
20250714,125400,210642960,12550,12550,12550,12550,69
|
|
20250714,125300,209777010,12550,12550,12550,12550,1
|
|
20250714,125200,209764460,12550,12550,12550,12550,0
|
|
20250714,125100,209764460,12550,12550,12550,12550,2
|
|
20250714,125000,209739360,12540,12540,12540,12540,0
|
|
20250714,124900,209739360,12540,12540,12540,12540,3
|
|
20250714,124800,209701740,12540,12540,12540,12540,24
|
|
20250714,124700,209400780,12550,12550,12550,12550,0
|
|
20250714,124600,209400780,12550,12550,12550,12550,0
|
|
20250714,124500,209400780,12550,12550,12550,12550,1
|
|
20250714,124400,209388230,12550,12550,12550,12550,0
|
|
20250714,124300,209388230,12550,12540,12560,12540,11
|
|
20250714,124200,209250230,12540,12540,12550,12540,538
|
|
20250714,124100,202502330,12550,12550,12550,12550,14
|
|
20250714,124000,202326630,12550,12550,12550,12550,0
|
|
20250714,123900,202326630,12550,12550,12550,12550,0
|
|
20250714,123800,202326630,12550,12550,12550,12550,0
|
|
20250714,123700,202326630,12550,12540,12550,12540,5
|
|
20250714,123600,202263920,12550,12550,12550,12550,0
|
|
20250714,123500,202263920,12550,12550,12550,12550,0
|
|
20250714,123400,202263920,12550,12540,12550,12540,4
|
|
20250714,123300,202213750,12530,12530,12530,12530,50
|
|
20250714,123200,201587250,12540,12540,12540,12540,1
|
|
20250714,123100,201574710,12540,12540,12540,12540,0
|
|
20250714,123000,201574710,12540,12540,12540,12540,0
|
|
20250714,122900,201574710,12540,12540,12540,12540,0
|
|
20250714,122800,201574710,12540,12540,12540,12540,0
|
|
20250714,122700,201574710,12540,12540,12540,12540,0
|
|
20250714,122600,201574710,12540,12540,12540,12540,0
|
|
20250714,122500,201574710,12540,12540,12540,12540,1
|
|
20250714,122400,201562170,12550,12550,12550,12550,0
|
|
20250714,122300,201562170,12550,12550,12550,12550,0
|
|
20250714,122200,201562170,12550,12540,12550,12540,2
|
|
20250714,122100,201537080,12540,12540,12540,12540,0
|
|
20250714,122000,201537080,12540,12540,12540,12540,0
|
|
20250714,121900,201537080,12540,12540,12540,12540,11
|
|
20250714,121800,201399140,12550,12550,12550,12550,0
|
|
20250714,121700,201399140,12550,12550,12550,12550,0
|
|
20250714,121600,201399140,12550,12550,12550,12550,0
|
|
20250714,121500,201399140,12550,12530,12550,12530,2
|
|
20250714,121400,201374060,12530,12530,12540,12530,6
|
|
20250714,121300,201298860,12520,12530,12530,12520,894
|
|
20250714,121200,190102370,12530,12540,12540,12530,289
|
|
20250714,121100,186481190,12570,12570,12570,12570,0
|
|
20250714,121000,186481190,12570,12550,12570,12540,38
|
|
20250714,120900,186003690,12550,12540,12550,12540,2
|
|
20250714,120800,185978600,12550,12540,12550,12540,50
|
|
20250714,120700,185351120,12550,12550,12550,12550,0
|
|
20250714,120600,185351120,12550,12550,12550,12540,6
|
|
20250714,120500,185275830,12540,12540,12540,12540,1
|
|
20250714,120400,185263290,12540,12540,12540,12540,6
|
|
20250714,120300,185188050,12540,12540,12560,12540,35
|
|
20250714,120200,184749000,12550,12540,12560,12530,291
|
|
20250714,120100,181100750,12550,12550,12550,12550,2
|
|
20250714,120000,181075650,12560,12550,12560,12550,6
|
|
20250714,115900,181000320,12570,12540,12570,12540,150
|
|
20250714,115800,179118230,12550,12560,12570,12550,96
|
|
20250714,115700,177913050,12570,12570,12570,12570,0
|
|
20250714,115600,177913050,12570,12560,12570,12560,4
|
|
20250714,115500,177862800,12560,12560,12560,12560,0
|
|
20250714,115400,177862800,12560,12560,12560,12560,0
|
|
20250714,115300,177862800,12560,12550,12560,12550,68
|
|
20250714,115200,177009380,12550,12540,12550,12540,58
|
|
20250714,115100,176281510,12540,12540,12550,12540,129
|
|
20250714,115000,174663770,12540,12550,12550,12540,86
|
|
20250714,114900,173585320,12560,12550,12560,12550,87
|
|
20250714,114800,172492760,12550,12550,12550,12550,50
|
|
20250714,114700,171865260,12550,12550,12550,12550,14
|
|
20250714,114600,171689560,12550,12550,12550,12550,109
|
|
20250714,114500,170321610,12560,12560,12560,12560,0
|
|
20250714,114400,170321610,12560,12560,12560,12560,0
|
|
20250714,114300,170321610,12560,12560,12560,12560,0
|
|
20250714,114200,170321610,12560,12560,12560,12560,0
|
|
20250714,114100,170321610,12560,12560,12560,12560,0
|
|
20250714,114000,170321610,12560,12560,12560,12560,0
|
|
20250714,113900,170321610,12560,12560,12570,12560,3
|
|
20250714,113800,170283920,12560,12560,12560,12560,0
|
|
20250714,113700,170283920,12560,12560,12560,12560,1
|
|
20250714,113600,170271360,12570,12570,12570,12570,0
|
|
20250714,113500,170271360,12570,12570,12570,12570,1
|
|
20250714,113400,170258790,12560,12560,12560,12560,0
|
|
20250714,113300,170258790,12560,12560,12560,12560,0
|
|
20250714,113200,170258790,12560,12560,12560,12560,0
|
|
20250714,113100,170258790,12560,12560,12560,12560,0
|
|
20250714,113000,170258790,12560,12560,12560,12560,2
|
|
20250714,112900,170233670,12570,12570,12570,12570,3
|
|
20250714,112800,170195960,12570,12570,12570,12570,0
|
|
20250714,112700,170195960,12570,12570,12570,12570,0
|
|
20250714,112600,170195960,12570,12570,12570,12570,2
|
|
20250714,112500,170170820,12560,12550,12560,12550,52
|
|
20250714,112400,169518210,12550,12550,12550,12550,5
|
|
20250714,112300,169455460,12540,12540,12540,12540,100
|
|
20250714,112200,168201460,12540,12540,12540,12540,0
|
|
20250714,112100,168201460,12540,12540,12540,12540,1
|
|
20250714,112000,168188920,12550,12550,12550,12550,1
|
|
20250714,111900,168176370,12540,12540,12550,12540,9
|
|
20250714,111800,168063500,12540,12540,12540,12540,39
|
|
20250714,111700,167574440,12540,12540,12540,12540,12
|
|
20250714,111600,167423960,12530,12540,12550,12530,210
|
|
20250714,111500,164792580,12550,12540,12550,12540,17
|
|
20250714,111400,164579380,12540,12550,12550,12540,137
|
|
20250714,111300,162861390,12560,12550,12560,12550,33
|
|
20250714,111200,162447050,12550,12550,12550,12550,0
|
|
20250714,111100,162447050,12550,12550,12550,12550,0
|
|
20250714,111000,162447050,12550,12550,12550,12550,0
|
|
20250714,110900,162447050,12550,12550,12550,12550,8
|
|
20250714,110800,162346650,12550,12550,12550,12550,0
|
|
20250714,110700,162346650,12550,12550,12550,12550,1
|
|
20250714,110600,162334100,12550,12550,12550,12550,50
|
|
20250714,110500,161706600,12540,12550,12550,12540,121
|
|
20250714,110400,160188260,12550,12550,12550,12550,100
|
|
20250714,110300,158933260,12550,12550,12550,12550,9
|
|
20250714,110200,158820310,12550,12550,12550,12550,0
|
|
20250714,110100,158820310,12550,12560,12560,12540,75
|
|
20250714,110000,157878980,12560,12550,12560,12550,3
|
|
20250714,105900,157841320,12540,12580,12580,12540,384
|
|
20250714,105800,153021760,12590,12570,12590,12570,87
|
|
20250714,105700,151928150,12570,12550,12570,12550,8
|
|
20250714,105600,151827660,12550,12550,12560,12550,46
|
|
20250714,105500,151250350,12560,12550,12560,12550,104
|
|
20250714,105400,149945130,12550,12550,12550,12550,1
|
|
20250714,105300,149932580,12570,12550,12570,12550,2
|
|
20250714,105200,149907460,12570,12570,12570,12570,0
|
|
20250714,105100,149907460,12570,12570,12570,12550,4
|
|
20250714,105000,149857200,12540,12560,12580,12530,1307
|
|
20250714,104900,133467350,12560,12560,12560,12560,1
|
|
20250714,104800,133454790,12560,12550,12560,12550,39
|
|
20250714,104700,132965140,12560,12560,12560,12560,0
|
|
20250714,104600,132965140,12560,12560,12560,12560,0
|
|
20250714,104500,132965140,12560,12560,12560,12560,0
|
|
20250714,104400,132965140,12560,12560,12560,12560,39
|
|
20250714,104300,132475300,12560,12570,12570,12540,315
|
|
20250714,104200,128523950,12580,12580,12580,12580,0
|
|
20250714,104100,128523950,12580,12590,12590,12580,54
|
|
20250714,104000,127844600,12590,12600,12600,12590,43
|
|
20250714,103900,127302840,12610,12610,12610,12610,0
|
|
20250714,103800,127302840,12610,12610,12610,12610,0
|
|
20250714,103700,127302840,12610,12610,12610,12610,1
|
|
20250714,103600,127290230,12600,12600,12600,12600,10
|
|
20250714,103500,127164230,12610,12610,12610,12610,0
|
|
20250714,103400,127164230,12610,12610,12610,12610,0
|
|
20250714,103300,127164230,12610,12610,12610,12610,0
|
|
20250714,103200,127164230,12610,12610,12610,12610,1
|
|
20250714,103100,127151620,12610,12610,12610,12610,0
|
|
20250714,103000,127151620,12610,12610,12610,12610,1
|
|
20250714,102900,127139010,12610,12610,12610,12610,0
|
|
20250714,102800,127139010,12610,12610,12610,12610,0
|
|
20250714,102700,127139010,12610,12610,12610,12610,0
|
|
20250714,102600,127139010,12610,12590,12610,12590,30
|
|
20250714,102500,126761290,12590,12600,12600,12590,113
|
|
20250714,102400,125337630,12600,12600,12600,12600,1
|
|
20250714,102300,125325030,12590,12620,12620,12590,200
|
|
20250714,102200,122806210,12610,12610,12610,12610,86
|
|
20250714,102100,121721750,12620,12620,12620,12620,0
|
|
20250714,102000,121721750,12620,12620,12620,12620,2
|
|
20250714,101900,121696510,12630,12610,12630,12610,31
|
|
20250714,101800,121305520,12630,12610,12630,12610,65
|
|
20250714,101700,120485850,12630,12620,12630,12620,11
|
|
20250714,101600,120347020,12620,12620,12620,12620,14
|
|
20250714,101500,120170340,12620,12610,12620,12610,11
|
|
20250714,101400,120031620,12610,12570,12610,12570,379
|
|
20250714,101300,115267250,12570,12570,12570,12570,32
|
|
20250714,101200,114865010,12590,12590,12590,12590,2
|
|
20250714,101100,114839830,12590,12560,12590,12560,22
|
|
20250714,101000,114563450,12590,12590,12590,12590,0
|
|
20250714,100900,114563450,12590,12590,12590,12590,1
|
|
20250714,100800,114550860,12560,12560,12560,12560,0
|
|
20250714,100700,114550860,12560,12560,12560,12560,0
|
|
20250714,100600,114550860,12560,12560,12560,12560,20
|
|
20250714,100500,114299660,12560,12560,12560,12560,2
|
|
20250714,100400,114274540,12550,12530,12550,12530,52
|
|
20250714,100300,113622540,12540,12530,12540,12530,39
|
|
20250714,100200,113133780,12520,12530,12540,12520,215
|
|
20250714,100100,110441700,12540,12540,12540,12540,1
|
|
20250714,100000,110429160,12530,12540,12540,12530,12
|
|
20250714,095900,110278790,12540,12540,12540,12540,1
|
|
20250714,095800,110266250,12530,12530,12530,12530,22
|
|
20250714,095700,109990590,12540,12540,12540,12540,62
|
|
20250714,095600,109213110,12560,12560,12560,12560,2
|
|
20250714,095500,109187990,12560,12540,12560,12540,298
|
|
20250714,095400,105451050,12550,12550,12550,12550,120
|
|
20250714,095300,103945050,12550,12550,12550,12550,1
|
|
20250714,095200,103932500,12550,12560,12560,12550,661
|
|
20250714,095100,95636900,12560,12550,12560,12550,74
|
|
20250714,095000,94707470,12550,12550,12550,12550,26
|
|
20250714,094900,94381170,12550,12540,12550,12540,6
|
|
20250714,094800,94305880,12540,12550,12550,12540,28
|
|
20250714,094700,93954720,12550,12560,12560,12550,466
|
|
20250714,094600,88106070,12560,12560,12560,12560,2
|
|
20250714,094500,88080950,12550,12550,12630,12550,74
|
|
20250714,094400,87151770,12630,12540,12630,12540,117
|
|
20250714,094300,85681390,12530,12530,12530,12530,1
|
|
20250714,094200,85668860,12530,12530,12530,12530,1
|
|
20250714,094100,85656330,12520,12520,12540,12520,262
|
|
20250714,094000,82376050,12530,12530,12530,12530,28
|
|
20250714,093900,82025210,12530,12530,12530,12530,1
|
|
20250714,093800,82012680,12520,12520,12520,12520,0
|
|
20250714,093700,82012680,12520,12520,12520,12520,177
|
|
20250714,093600,79796640,12520,12530,12540,12520,621
|
|
20250714,093500,72017980,12530,12550,12600,12530,40
|
|
20250714,093400,71516430,12540,12540,12570,12540,43
|
|
20250714,093300,70976280,12540,12530,12550,12530,64
|
|
20250714,093200,70174030,12540,12520,12550,12520,22
|
|
20250714,093100,69898100,12570,12530,12620,12520,265
|
|
20250714,093000,66577230,12530,12540,12540,12530,106
|
|
20250714,092900,65249040,12530,12540,12560,12530,142
|
|
20250714,092800,63468630,12530,12540,12560,12530,199
|
|
20250714,092700,60973480,12550,12540,12550,12540,43
|
|
20250714,092600,60434020,12540,12540,12550,12540,25
|
|
20250714,092500,60120510,12540,12540,12550,12530,92
|
|
20250714,092400,58967140,12540,12540,12540,12540,65
|
|
20250714,092300,58152040,12530,12560,12560,12530,152
|
|
20250714,092200,56246540,12550,12560,12630,12530,142
|
|
20250714,092100,54463980,12540,12590,12620,12530,1152
|
|
20250714,092000,39994700,12590,12620,12620,12570,142
|
|
20250714,091900,38205170,12570,12570,12570,12570,66
|
|
20250714,091800,37375550,12680,12680,12680,12680,0
|
|
20250714,091700,37375550,12680,12610,12680,12570,166
|
|
20250714,091600,35281200,12620,12620,12620,12620,15
|
|
20250714,091500,35091900,12570,12590,12590,12570,315
|
|
20250714,091400,31131950,12600,12610,12610,12590,244
|
|
20250714,091300,28057590,12620,12620,12620,12620,30
|
|
20250714,091200,27678990,12620,12650,12650,12620,230
|
|
20250714,091100,24773330,12620,12650,12650,12620,85
|
|
20250714,091000,23699310,12650,12660,12660,12650,318
|
|
20250714,090900,19674490,12650,12690,12690,12650,14
|
|
20250714,090800,19497150,12690,12680,12690,12680,135
|
|
20250714,090700,17785220,12670,12670,12670,12670,0
|
|
20250714,090600,17785220,12670,12670,12670,12670,40
|
|
20250714,090500,17278420,12610,12610,12610,12610,3
|
|
20250714,090400,17240590,12610,12680,12680,12610,31
|
|
20250714,090300,16848210,12680,12630,12680,12600,732
|
|
20250714,090200,7617250,12600,12670,12670,12600,246
|
|
20250714,090100,4507160,12760,12760,12760,12760,21
|
|
20250714,090000,4239200,12670,12650,12760,12650,335
|