780 lines
44 KiB
CSV
780 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250625,215700,10081591300,151300,151300,151300,151300,904
|
|
20250625,215600,10081591300,151300,151300,151300,151300,0
|
|
20250625,215500,10081591300,151300,151300,151300,151300,0
|
|
20250625,215400,10081591300,151300,151300,151300,151300,0
|
|
20250625,215300,10081591300,151300,151300,151300,151300,0
|
|
20250625,215200,10081591300,151300,151300,151300,151300,0
|
|
20250625,215100,10081591300,151300,151300,151300,151300,0
|
|
20250625,215000,10081591300,151300,151300,151300,151300,0
|
|
20250625,214900,10081591300,151300,151300,151300,151300,0
|
|
20250625,214800,10081591300,151300,151300,151300,151300,0
|
|
20250625,214700,10081591300,151300,151300,151300,151300,0
|
|
20250625,214600,10081591300,151300,151300,151300,151300,0
|
|
20250625,214500,10081591300,151300,151300,151300,151300,0
|
|
20250625,214400,10081591300,151300,151300,151300,151300,0
|
|
20250625,214300,10081591300,151300,151300,151300,151300,0
|
|
20250625,214200,10081591300,151300,151300,151300,151300,0
|
|
20250625,214100,10081591300,151300,151300,151300,151300,0
|
|
20250625,214000,10081591300,151300,151300,151300,151300,0
|
|
20250625,213900,10081591300,151300,151300,151300,151300,0
|
|
20250625,213800,10081591300,151300,151300,151300,151300,0
|
|
20250625,213700,10081591300,151300,151300,151300,151300,0
|
|
20250625,213600,10081591300,151300,151300,151300,151300,0
|
|
20250625,213500,10081591300,151300,151300,151300,151300,0
|
|
20250625,213400,10081591300,151300,151300,151300,151300,0
|
|
20250625,213300,10081591300,151300,151300,151300,151300,0
|
|
20250625,213200,10081591300,151300,151300,151300,151300,0
|
|
20250625,213100,10081591300,151300,151300,151300,151300,0
|
|
20250625,213000,10081591300,151300,151300,151300,151300,0
|
|
20250625,212900,10081591300,151300,151300,151300,151300,0
|
|
20250625,212800,10081591300,151300,151300,151300,151300,0
|
|
20250625,212700,10081591300,151300,151300,151300,151300,904
|
|
20250625,212600,10081591300,151300,151300,151300,151300,0
|
|
20250625,212500,10081591300,151300,151300,151300,151300,0
|
|
20250625,212400,10081591300,151300,151300,151300,151300,0
|
|
20250625,212300,10081591300,151300,151300,151300,151300,0
|
|
20250625,212200,10081591300,151300,151300,151300,151300,0
|
|
20250625,212100,10081591300,151300,151300,151300,151300,0
|
|
20250625,212000,10081591300,151300,151300,151300,151300,0
|
|
20250625,211900,10081591300,151300,151300,151300,151300,0
|
|
20250625,211800,10081591300,151300,151300,151300,151300,0
|
|
20250625,211700,10081591300,151300,151300,151300,151300,0
|
|
20250625,211600,10081591300,151300,151300,151300,151300,0
|
|
20250625,211500,10081591300,151300,151300,151300,151300,0
|
|
20250625,211400,10081591300,151300,151300,151300,151300,0
|
|
20250625,211300,10081591300,151300,151300,151300,151300,0
|
|
20250625,211200,10081591300,151300,151300,151300,151300,0
|
|
20250625,211100,10081591300,151300,151300,151300,151300,0
|
|
20250625,211000,10081591300,151300,151300,151300,151300,0
|
|
20250625,210900,10081591300,151300,151300,151300,151300,0
|
|
20250625,210800,10081591300,151300,151300,151300,151300,0
|
|
20250625,210700,10081591300,151300,151300,151300,151300,0
|
|
20250625,210600,10081591300,151300,151300,151300,151300,0
|
|
20250625,210500,10081591300,151300,151300,151300,151300,0
|
|
20250625,210400,10081591300,151300,151300,151300,151300,0
|
|
20250625,210300,10081591300,151300,151300,151300,151300,0
|
|
20250625,210200,10081591300,151300,151300,151300,151300,0
|
|
20250625,210100,10081591300,151300,151300,151300,151300,0
|
|
20250625,210000,10081591300,151300,151300,151300,151300,0
|
|
20250625,205900,10081591300,151300,151300,151300,151300,0
|
|
20250625,205800,10081591300,151300,151300,151300,151300,0
|
|
20250625,205700,10081591300,151300,151300,151300,151300,904
|
|
20250625,205600,10081591300,151300,151300,151300,151300,0
|
|
20250625,205500,10081591300,151300,151300,151300,151300,0
|
|
20250625,205400,10081591300,151300,151300,151300,151300,0
|
|
20250625,205300,10081591300,151300,151300,151300,151300,0
|
|
20250625,205200,10081591300,151300,151300,151300,151300,0
|
|
20250625,205100,10081591300,151300,151300,151300,151300,0
|
|
20250625,205000,10081591300,151300,151300,151300,151300,0
|
|
20250625,204900,10081591300,151300,151300,151300,151300,0
|
|
20250625,204800,10081591300,151300,151300,151300,151300,0
|
|
20250625,204700,10081591300,151300,151300,151300,151300,0
|
|
20250625,204600,10081591300,151300,151300,151300,151300,0
|
|
20250625,204500,10081591300,151300,151300,151300,151300,0
|
|
20250625,204400,10081591300,151300,151300,151300,151300,0
|
|
20250625,204300,10081591300,151300,151300,151300,151300,0
|
|
20250625,204200,10081591300,151300,151300,151300,151300,0
|
|
20250625,204100,10081591300,151300,151300,151300,151300,0
|
|
20250625,204000,10081591300,151300,151300,151300,151300,0
|
|
20250625,203900,10081591300,151300,151300,151300,151300,0
|
|
20250625,203800,10081591300,151300,151300,151300,151300,0
|
|
20250625,203700,10081591300,151300,151300,151300,151300,0
|
|
20250625,203600,10081591300,151300,151300,151300,151300,0
|
|
20250625,203500,10081591300,151300,151300,151300,151300,0
|
|
20250625,203400,10081591300,151300,151300,151300,151300,0
|
|
20250625,203300,10081591300,151300,151300,151300,151300,0
|
|
20250625,203200,10081591300,151300,151300,151300,151300,0
|
|
20250625,203100,10081591300,151300,151300,151300,151300,0
|
|
20250625,203000,10081591300,151300,151300,151300,151300,0
|
|
20250625,202900,10081591300,151300,151300,151300,151300,0
|
|
20250625,202800,10081591300,151300,151300,151300,151300,0
|
|
20250625,202700,10081591300,151300,151300,151300,151300,904
|
|
20250625,202600,10081591300,151300,151300,151300,151300,0
|
|
20250625,202500,10081591300,151300,151300,151300,151300,0
|
|
20250625,202400,10081591300,151300,151300,151300,151300,0
|
|
20250625,202300,10081591300,151300,151300,151300,151300,0
|
|
20250625,202200,10081591300,151300,151300,151300,151300,0
|
|
20250625,202100,10081591300,151300,151300,151300,151300,0
|
|
20250625,202000,10081591300,151300,151300,151300,151300,0
|
|
20250625,201900,10081591300,151300,151300,151300,151300,0
|
|
20250625,201800,10081591300,151300,151300,151300,151300,0
|
|
20250625,201700,10081591300,151300,151300,151300,151300,0
|
|
20250625,201600,10081591300,151300,151300,151300,151300,0
|
|
20250625,201500,10081591300,151300,151300,151300,151300,0
|
|
20250625,201400,10081591300,151300,151300,151300,151300,0
|
|
20250625,201300,10081591300,151300,151300,151300,151300,0
|
|
20250625,201200,10081591300,151300,151300,151300,151300,0
|
|
20250625,201100,10081591300,151300,151300,151300,151300,0
|
|
20250625,201000,10081591300,151300,151300,151300,151300,0
|
|
20250625,200900,10081591300,151300,151300,151300,151300,0
|
|
20250625,200800,10081591300,151300,151300,151300,151300,0
|
|
20250625,200700,10081591300,151300,151300,151300,151300,0
|
|
20250625,200600,10081591300,151300,151300,151300,151300,0
|
|
20250625,200500,10081591300,151300,151300,151300,151300,0
|
|
20250625,200400,10081591300,151300,151300,151300,151300,0
|
|
20250625,200300,10081591300,151300,151300,151300,151300,0
|
|
20250625,200200,10081591300,151300,151300,151300,151300,0
|
|
20250625,200100,10081591300,151300,151300,151300,151300,0
|
|
20250625,200000,10081591300,151300,151300,151300,151300,0
|
|
20250625,195900,10081591300,151300,151300,151300,151300,0
|
|
20250625,195800,10081591300,151300,151300,151300,151300,0
|
|
20250625,195700,10081591300,151300,151300,151300,151300,904
|
|
20250625,195600,10081591300,151300,151300,151300,151300,0
|
|
20250625,195500,10081591300,151300,151300,151300,151300,0
|
|
20250625,195400,10081591300,151300,151300,151300,151300,0
|
|
20250625,195300,10081591300,151300,151300,151300,151300,0
|
|
20250625,195200,10081591300,151300,151300,151300,151300,0
|
|
20250625,195100,10081591300,151300,151300,151300,151300,0
|
|
20250625,195000,10081591300,151300,151300,151300,151300,0
|
|
20250625,194900,10081591300,151300,151300,151300,151300,0
|
|
20250625,194800,10081591300,151300,151300,151300,151300,0
|
|
20250625,194700,10081591300,151300,151300,151300,151300,0
|
|
20250625,194600,10081591300,151300,151300,151300,151300,0
|
|
20250625,194500,10081591300,151300,151300,151300,151300,0
|
|
20250625,194400,10081591300,151300,151300,151300,151300,0
|
|
20250625,194300,10081591300,151300,151300,151300,151300,0
|
|
20250625,194200,10081591300,151300,151300,151300,151300,0
|
|
20250625,194100,10081591300,151300,151300,151300,151300,0
|
|
20250625,194000,10081591300,151300,151300,151300,151300,0
|
|
20250625,193900,10081591300,151300,151300,151300,151300,0
|
|
20250625,193800,10081591300,151300,151300,151300,151300,0
|
|
20250625,193700,10081591300,151300,151300,151300,151300,0
|
|
20250625,193600,10081591300,151300,151300,151300,151300,0
|
|
20250625,193500,10081591300,151300,151300,151300,151300,0
|
|
20250625,193400,10081591300,151300,151300,151300,151300,0
|
|
20250625,193300,10081591300,151300,151300,151300,151300,0
|
|
20250625,193200,10081591300,151300,151300,151300,151300,0
|
|
20250625,193100,10081591300,151300,151300,151300,151300,0
|
|
20250625,193000,10081591300,151300,151300,151300,151300,0
|
|
20250625,192900,10081591300,151300,151300,151300,151300,0
|
|
20250625,192800,10081591300,151300,151300,151300,151300,0
|
|
20250625,192700,10081591300,151300,151300,151300,151300,904
|
|
20250625,192600,10081591300,151300,151300,151300,151300,0
|
|
20250625,192500,10081591300,151300,151300,151300,151300,0
|
|
20250625,192400,10081591300,151300,151300,151300,151300,0
|
|
20250625,192300,10081591300,151300,151300,151300,151300,0
|
|
20250625,192200,10081591300,151300,151300,151300,151300,0
|
|
20250625,192100,10081591300,151300,151300,151300,151300,0
|
|
20250625,192000,10081591300,151300,151300,151300,151300,0
|
|
20250625,191900,10081591300,151300,151300,151300,151300,0
|
|
20250625,191800,10081591300,151300,151300,151300,151300,0
|
|
20250625,191700,10081591300,151300,151300,151300,151300,0
|
|
20250625,191600,10081591300,151300,151300,151300,151300,0
|
|
20250625,191500,10081591300,151300,151300,151300,151300,0
|
|
20250625,191400,10081591300,151300,151300,151300,151300,0
|
|
20250625,191300,10081591300,151300,151300,151300,151300,0
|
|
20250625,191200,10081591300,151300,151300,151300,151300,0
|
|
20250625,191100,10081591300,151300,151300,151300,151300,0
|
|
20250625,191000,10081591300,151300,151300,151300,151300,0
|
|
20250625,190900,10081591300,151300,151300,151300,151300,0
|
|
20250625,190800,10081591300,151300,151300,151300,151300,0
|
|
20250625,190700,10081591300,151300,151300,151300,151300,0
|
|
20250625,190600,10081591300,151300,151300,151300,151300,0
|
|
20250625,190500,10081591300,151300,151300,151300,151300,0
|
|
20250625,190400,10081591300,151300,151300,151300,151300,0
|
|
20250625,190300,10081591300,151300,151300,151300,151300,0
|
|
20250625,190200,10081591300,151300,151300,151300,151300,0
|
|
20250625,190100,10081591300,151300,151300,151300,151300,0
|
|
20250625,190000,10081591300,151300,151300,151300,151300,0
|
|
20250625,185900,10081591300,151300,151300,151300,151300,0
|
|
20250625,185800,10081591300,151300,151300,151300,151300,0
|
|
20250625,185700,10081591300,151300,151300,151300,151300,904
|
|
20250625,185600,10081591300,151300,151300,151300,151300,0
|
|
20250625,185500,10081591300,151300,151300,151300,151300,0
|
|
20250625,185400,10081591300,151300,151300,151300,151300,0
|
|
20250625,185300,10081591300,151300,151300,151300,151300,0
|
|
20250625,185200,10081591300,151300,151300,151300,151300,0
|
|
20250625,185100,10081591300,151300,151300,151300,151300,0
|
|
20250625,185000,10081591300,151300,151300,151300,151300,0
|
|
20250625,184900,10081591300,151300,151300,151300,151300,0
|
|
20250625,184800,10081591300,151300,151300,151300,151300,0
|
|
20250625,184700,10081591300,151300,151300,151300,151300,0
|
|
20250625,184600,10081591300,151300,151300,151300,151300,0
|
|
20250625,184500,10081591300,151300,151300,151300,151300,0
|
|
20250625,184400,10081591300,151300,151300,151300,151300,0
|
|
20250625,184300,10081591300,151300,151300,151300,151300,0
|
|
20250625,184200,10081591300,151300,151300,151300,151300,0
|
|
20250625,184100,10081591300,151300,151300,151300,151300,0
|
|
20250625,184000,10081591300,151300,151300,151300,151300,0
|
|
20250625,183900,10081591300,151300,151300,151300,151300,0
|
|
20250625,183800,10081591300,151300,151300,151300,151300,0
|
|
20250625,183700,10081591300,151300,151300,151300,151300,0
|
|
20250625,183600,10081591300,151300,151300,151300,151300,0
|
|
20250625,183500,10081591300,151300,151300,151300,151300,0
|
|
20250625,183400,10081591300,151300,151300,151300,151300,0
|
|
20250625,183300,10081591300,151300,151300,151300,151300,0
|
|
20250625,183200,10081591300,151300,151300,151300,151300,0
|
|
20250625,183100,10081591300,151300,151300,151300,151300,0
|
|
20250625,183000,10081591300,151300,151300,151300,151300,0
|
|
20250625,182900,10081591300,151300,151300,151300,151300,0
|
|
20250625,182800,10081591300,151300,151300,151300,151300,0
|
|
20250625,182700,10081591300,151300,151300,151300,151300,904
|
|
20250625,182600,10081591300,151300,151300,151300,151300,0
|
|
20250625,182500,10081591300,151300,151300,151300,151300,0
|
|
20250625,182400,10081591300,151300,151300,151300,151300,0
|
|
20250625,182300,10081591300,151300,151300,151300,151300,0
|
|
20250625,182200,10081591300,151300,151300,151300,151300,0
|
|
20250625,182100,10081591300,151300,151300,151300,151300,0
|
|
20250625,182000,10081591300,151300,151300,151300,151300,0
|
|
20250625,181900,10081591300,151300,151300,151300,151300,0
|
|
20250625,181800,10081591300,151300,151300,151300,151300,0
|
|
20250625,181700,10081591300,151300,151300,151300,151300,0
|
|
20250625,181600,10081591300,151300,151300,151300,151300,0
|
|
20250625,181500,10081591300,151300,151300,151300,151300,0
|
|
20250625,181400,10081591300,151300,151300,151300,151300,0
|
|
20250625,181300,10081591300,151300,151300,151300,151300,0
|
|
20250625,181200,10081591300,151300,151300,151300,151300,0
|
|
20250625,181100,10081591300,151300,151300,151300,151300,0
|
|
20250625,181000,10081591300,151300,151300,151300,151300,0
|
|
20250625,180900,10081591300,151300,151300,151300,151300,0
|
|
20250625,180800,10081591300,151300,151300,151300,151300,0
|
|
20250625,180700,10081591300,151300,151300,151300,151300,0
|
|
20250625,180600,10081591300,151300,151300,151300,151300,0
|
|
20250625,180500,10081591300,151300,151300,151300,151300,0
|
|
20250625,180400,10081591300,151300,151300,151300,151300,0
|
|
20250625,180300,10081591300,151300,151300,151300,151300,0
|
|
20250625,180200,10081591300,151300,151300,151300,151300,0
|
|
20250625,180100,10081591300,151300,151300,151300,151300,0
|
|
20250625,180000,10081591300,151300,151300,151300,151300,0
|
|
20250625,175900,10081591300,151300,151300,151300,151300,0
|
|
20250625,175800,10081591300,151300,151300,151300,151300,0
|
|
20250625,175700,10081591300,151300,151300,151300,151300,904
|
|
20250625,175600,10081591300,151300,151300,151300,151300,0
|
|
20250625,175500,10081591300,151300,151300,151300,151300,0
|
|
20250625,175400,10081591300,151300,151300,151300,151300,0
|
|
20250625,175300,10081591300,151300,151300,151300,151300,0
|
|
20250625,175200,10081591300,151300,151300,151300,151300,0
|
|
20250625,175100,10081591300,151300,151300,151300,151300,0
|
|
20250625,175000,10081591300,151300,151300,151300,151300,0
|
|
20250625,174900,10081591300,151300,151300,151300,151300,0
|
|
20250625,174800,10081591300,151300,151300,151300,151300,0
|
|
20250625,174700,10081591300,151300,151300,151300,151300,0
|
|
20250625,174600,10081591300,151300,151300,151300,151300,0
|
|
20250625,174500,10081591300,151300,151300,151300,151300,0
|
|
20250625,174400,10081591300,151300,151300,151300,151300,0
|
|
20250625,174300,10081591300,151300,151300,151300,151300,0
|
|
20250625,174200,10081591300,151300,151300,151300,151300,0
|
|
20250625,174100,10081591300,151300,151300,151300,151300,0
|
|
20250625,174000,10081591300,151300,151300,151300,151300,0
|
|
20250625,173900,10081591300,151300,151300,151300,151300,0
|
|
20250625,173800,10081591300,151300,151300,151300,151300,0
|
|
20250625,173700,10081591300,151300,151300,151300,151300,0
|
|
20250625,173600,10081591300,151300,151300,151300,151300,0
|
|
20250625,173500,10081591300,151300,151300,151300,151300,0
|
|
20250625,173400,10081591300,151300,151300,151300,151300,0
|
|
20250625,173300,10081591300,151300,151300,151300,151300,0
|
|
20250625,173200,10081591300,151300,151300,151300,151300,0
|
|
20250625,173100,10081591300,151300,151300,151300,151300,0
|
|
20250625,173000,10081591300,151300,151300,151300,151300,0
|
|
20250625,172900,10081591300,151300,151300,151300,151300,0
|
|
20250625,172800,10081591300,151300,151300,151300,151300,0
|
|
20250625,172700,10081591300,151300,151300,151300,151300,904
|
|
20250625,172600,10081591300,151300,151300,151300,151300,0
|
|
20250625,172500,10081591300,151300,151300,151300,151300,0
|
|
20250625,172400,10081591300,151300,151300,151300,151300,0
|
|
20250625,172300,10081591300,151300,151300,151300,151300,0
|
|
20250625,172200,10081591300,151300,151300,151300,151300,0
|
|
20250625,172100,10081591300,151300,151300,151300,151300,0
|
|
20250625,172000,10081591300,151300,151300,151300,151300,0
|
|
20250625,171900,10081591300,151300,151300,151300,151300,0
|
|
20250625,171800,10081591300,151300,151300,151300,151300,0
|
|
20250625,171700,10081591300,151300,151300,151300,151300,0
|
|
20250625,171600,10081591300,151300,151300,151300,151300,0
|
|
20250625,171500,10081591300,151300,151300,151300,151300,0
|
|
20250625,171400,10081591300,151300,151300,151300,151300,0
|
|
20250625,171300,10081591300,151300,151300,151300,151300,0
|
|
20250625,171200,10081591300,151300,151300,151300,151300,0
|
|
20250625,171100,10081591300,151300,151300,151300,151300,0
|
|
20250625,171000,10081591300,151300,151300,151300,151300,0
|
|
20250625,170900,10081591300,151300,151300,151300,151300,0
|
|
20250625,170800,10081591300,151300,151300,151300,151300,0
|
|
20250625,170700,10081591300,151300,151300,151300,151300,0
|
|
20250625,170600,10081591300,151300,151300,151300,151300,0
|
|
20250625,170500,10081591300,151300,151300,151300,151300,0
|
|
20250625,170400,10081591300,151300,151300,151300,151300,0
|
|
20250625,170300,10081591300,151300,151300,151300,151300,0
|
|
20250625,170200,10081591300,151300,151300,151300,151300,0
|
|
20250625,170100,10081591300,151300,151300,151300,151300,0
|
|
20250625,170000,10081591300,151300,151300,151300,151300,0
|
|
20250625,165900,10081591300,151300,151300,151300,151300,0
|
|
20250625,165800,10081591300,151300,151300,151300,151300,0
|
|
20250625,165700,10081591300,151300,151300,151300,151300,904
|
|
20250625,165600,10081591300,151300,151300,151300,151300,0
|
|
20250625,165500,10081591300,151300,151300,151300,151300,0
|
|
20250625,165400,10081591300,151300,151300,151300,151300,0
|
|
20250625,165300,10081591300,151300,151300,151300,151300,0
|
|
20250625,165200,10081591300,151300,151300,151300,151300,0
|
|
20250625,165100,10081591300,151300,151300,151300,151300,0
|
|
20250625,165000,10081591300,151300,151300,151300,151300,0
|
|
20250625,164900,10081591300,151300,151300,151300,151300,0
|
|
20250625,164800,10081591300,151300,151300,151300,151300,0
|
|
20250625,164700,10081591300,151300,151300,151300,151300,0
|
|
20250625,164600,10081591300,151300,151300,151300,151300,0
|
|
20250625,164500,10081591300,151300,151300,151300,151300,0
|
|
20250625,164400,10081591300,151300,151300,151300,151300,0
|
|
20250625,164300,10081591300,151300,151300,151300,151300,0
|
|
20250625,164200,10081591300,151300,151300,151300,151300,0
|
|
20250625,164100,10081591300,151300,151300,151300,151300,0
|
|
20250625,164000,10081591300,151300,151300,151300,151300,0
|
|
20250625,163900,10081591300,151300,151300,151300,151300,0
|
|
20250625,163800,10081591300,151300,151300,151300,151300,0
|
|
20250625,163700,10081591300,151300,151300,151300,151300,0
|
|
20250625,163600,10081591300,151300,151300,151300,151300,0
|
|
20250625,163500,10081591300,151300,151300,151300,151300,0
|
|
20250625,163400,10081591300,151300,151300,151300,151300,0
|
|
20250625,163300,10081591300,151300,151300,151300,151300,0
|
|
20250625,163200,10081591300,151300,151300,151300,151300,0
|
|
20250625,163100,10081591300,151300,151300,151300,151300,0
|
|
20250625,163000,10081591300,151300,151300,151300,151300,0
|
|
20250625,162900,10081591300,151300,151300,151300,151300,0
|
|
20250625,162800,10081591300,151300,151300,151300,151300,0
|
|
20250625,162700,10081591300,151300,151300,151300,151300,904
|
|
20250625,162600,10081591300,151300,151300,151300,151300,0
|
|
20250625,162500,10081591300,151300,151300,151300,151300,0
|
|
20250625,162400,10081591300,151300,151300,151300,151300,0
|
|
20250625,162300,10081591300,151300,151300,151300,151300,0
|
|
20250625,162200,10081591300,151300,151300,151300,151300,0
|
|
20250625,162100,10081591300,151300,151300,151300,151300,0
|
|
20250625,162000,10081591300,151300,151300,151300,151300,0
|
|
20250625,161900,10081591300,151300,151300,151300,151300,0
|
|
20250625,161800,10081591300,151300,151300,151300,151300,0
|
|
20250625,161700,10081591300,151300,151300,151300,151300,0
|
|
20250625,161600,10081591300,151300,151300,151300,151300,0
|
|
20250625,161500,10081591300,151300,151300,151300,151300,0
|
|
20250625,161400,10081591300,151300,151300,151300,151300,0
|
|
20250625,161300,10081591300,151300,151300,151300,151300,0
|
|
20250625,161200,10081591300,151300,151300,151300,151300,0
|
|
20250625,161100,10081591300,151300,151300,151300,151300,0
|
|
20250625,161000,10081591300,151300,151300,151300,151300,0
|
|
20250625,160900,10081591300,151300,151300,151300,151300,0
|
|
20250625,160800,10081591300,151300,151300,151300,151300,0
|
|
20250625,160700,10081591300,151300,151300,151300,151300,0
|
|
20250625,160600,10081591300,151300,151300,151300,151300,0
|
|
20250625,160500,10081591300,151300,151300,151300,151300,0
|
|
20250625,160400,10081591300,151300,151300,151300,151300,0
|
|
20250625,160300,10081591300,151300,151300,151300,151300,0
|
|
20250625,160200,10081591300,151300,151300,151300,151300,0
|
|
20250625,160100,10081591300,151300,151300,151300,151300,0
|
|
20250625,160000,10081591300,151300,151300,151300,151300,0
|
|
20250625,155900,10081591300,151300,151300,151300,151300,0
|
|
20250625,155800,10081591300,151300,151300,151300,151300,0
|
|
20250625,155700,10081591300,151300,151300,151300,151300,904
|
|
20250625,155600,10081591300,151300,151300,151300,151300,0
|
|
20250625,155500,10081591300,151300,151300,151300,151300,0
|
|
20250625,155400,10081591300,151300,151300,151300,151300,0
|
|
20250625,155300,10081591300,151300,151300,151300,151300,0
|
|
20250625,155200,10081591300,151300,151300,151300,151300,0
|
|
20250625,155100,10081591300,151300,151300,151300,151300,0
|
|
20250625,155000,10081591300,151300,151300,151300,151300,0
|
|
20250625,154900,10081591300,151300,151300,151300,151300,0
|
|
20250625,154800,10081591300,151300,151300,151300,151300,0
|
|
20250625,154700,10081591300,151300,151300,151300,151300,0
|
|
20250625,154600,10081591300,151300,151300,151300,151300,0
|
|
20250625,154500,10081591300,151300,151300,151300,151300,0
|
|
20250625,154400,10081591300,151300,151300,151300,151300,0
|
|
20250625,154300,10081591300,151300,151300,151300,151300,0
|
|
20250625,154200,10081591300,151300,151300,151300,151300,0
|
|
20250625,154100,10081591300,151300,151300,151300,151300,0
|
|
20250625,154000,10081591300,151300,151300,151300,151300,0
|
|
20250625,153900,10081591300,151300,151300,151300,151300,0
|
|
20250625,153800,10081591300,151300,151300,151300,151300,0
|
|
20250625,153700,10081591300,151300,151300,151300,151300,0
|
|
20250625,153600,10081591300,151300,151300,151300,151300,0
|
|
20250625,153500,10081591300,151300,151300,151300,151300,0
|
|
20250625,153400,10081591300,151300,151300,151300,151300,0
|
|
20250625,153300,10081591300,151300,151300,151300,151300,0
|
|
20250625,153200,10081591300,151300,151300,151300,151300,0
|
|
20250625,153100,10081591300,151300,151300,151300,151300,0
|
|
20250625,153000,10081591300,151300,151300,151300,151300,904
|
|
20250625,152900,9944816100,152200,152200,152200,152200,0
|
|
20250625,152800,9944816100,152200,152200,152200,152200,0
|
|
20250625,152700,9944816100,152200,152200,152200,152200,0
|
|
20250625,152600,9944816100,152200,152200,152200,152200,0
|
|
20250625,152500,9944816100,152200,152200,152200,152200,0
|
|
20250625,152400,9944816100,152200,152200,152200,152200,0
|
|
20250625,152300,9944816100,152200,152200,152200,152200,0
|
|
20250625,152200,9944816100,152200,152200,152200,152200,0
|
|
20250625,152100,9944816100,152200,152200,152200,152200,0
|
|
20250625,152000,9944816100,152200,152200,152200,152200,0
|
|
20250625,151900,9944816100,152200,152200,152300,152200,29
|
|
20250625,151800,9940401700,152200,152100,152200,152100,83
|
|
20250625,151700,9927771900,152200,152400,152500,152200,79
|
|
20250625,151600,9915735700,152500,152500,152600,152300,186
|
|
20250625,151500,9887383600,152500,152600,152700,152400,116
|
|
20250625,151400,9869689000,152600,152900,152900,152600,88
|
|
20250625,151300,9856246900,152800,152900,153000,152700,85
|
|
20250625,151200,9843258000,152700,152900,153100,152700,129
|
|
20250625,151100,9823536200,152700,152900,152900,152700,91
|
|
20250625,151000,9809632200,152900,153000,153000,152800,111
|
|
20250625,150900,9792656700,153100,153000,153100,152900,79
|
|
20250625,150800,9780569200,152900,153100,153300,152900,125
|
|
20250625,150700,9761440500,153000,152800,153200,152800,143
|
|
20250625,150600,9739572000,152700,152800,153000,152600,124
|
|
20250625,150500,9720631000,152800,152700,153000,152600,118
|
|
20250625,150400,9702611000,152900,152500,152900,152400,240
|
|
20250625,150300,9665998800,152500,152400,152500,152400,43
|
|
20250625,150200,9659444300,152300,152500,152500,152300,116
|
|
20250625,150100,9641764800,152500,152500,152600,152400,95
|
|
20250625,150000,9627279100,152400,152500,152700,152400,96
|
|
20250625,145900,9612638000,152600,152800,152800,152500,150
|
|
20250625,145800,9589741300,152800,152600,153000,152500,204
|
|
20250625,145700,9558584300,152600,152700,152900,152500,98
|
|
20250625,145600,9543630000,152600,152600,152900,152600,110
|
|
20250625,145500,9526838400,152800,152600,152900,152500,127
|
|
20250625,145400,9507456300,152600,152600,153000,152500,279
|
|
20250625,145300,9464864300,152600,152600,152700,152500,109
|
|
20250625,145200,9448229800,152600,152400,152600,152200,203
|
|
20250625,145100,9417300000,152400,152600,152700,152300,134
|
|
20250625,145000,9396871400,152600,152400,152600,152300,122
|
|
20250625,144900,9378277700,152400,152300,152400,152200,137
|
|
20250625,144800,9357408300,152300,152400,152400,152200,129
|
|
20250625,144700,9337761700,152400,152300,152400,152200,117
|
|
20250625,144600,9319937500,152300,152300,152400,152200,117
|
|
20250625,144500,9302117800,152200,152400,152400,152200,611
|
|
20250625,144400,9209057300,152200,152500,152500,152200,144
|
|
20250625,144300,9187127500,152500,152400,152500,152300,99
|
|
20250625,144200,9172046200,152400,152400,152700,152300,151
|
|
20250625,144100,9149027700,152300,152400,152500,152200,211
|
|
20250625,144000,9116891200,152300,152400,152500,152300,139
|
|
20250625,143900,9095706800,152400,152400,152500,152400,43
|
|
20250625,143800,9089152500,152500,152500,152700,152400,131
|
|
20250625,143700,9069171500,152400,152600,152700,152400,145
|
|
20250625,143600,9047065200,152500,152600,152700,152400,200
|
|
20250625,143500,9016560800,152600,152500,152700,152400,63
|
|
20250625,143400,9006953100,152600,152400,152700,152300,113
|
|
20250625,143300,8989731300,152400,152600,152600,152400,127
|
|
20250625,143200,8970365700,152600,152600,152700,152500,175
|
|
20250625,143100,8943663800,152500,152700,152700,152500,439
|
|
20250625,143000,8876647700,152700,152600,152700,152600,75
|
|
20250625,142900,8865201600,152600,152700,152800,152600,114
|
|
20250625,142800,8847798000,152700,152700,152700,152500,196
|
|
20250625,142700,8817880300,152600,152700,152700,152600,58
|
|
20250625,142600,8809029000,152700,152500,152700,152500,144
|
|
20250625,142500,8787056900,152500,152600,152700,152500,147
|
|
20250625,142400,8764625200,152600,152700,152800,152600,79
|
|
20250625,142300,8752564200,152700,152800,152800,152600,176
|
|
20250625,142200,8725693100,152700,152800,152900,152700,96
|
|
20250625,142100,8711026300,152800,153000,153000,152800,113
|
|
20250625,142000,8693752900,152800,152700,153000,152600,246
|
|
20250625,141900,8656171400,152800,152800,152800,152700,106
|
|
20250625,141800,8639982600,152800,152800,152800,152700,58
|
|
20250625,141700,8631123600,152800,152800,153000,152800,130
|
|
20250625,141600,8611254600,152800,153000,153000,152700,539
|
|
20250625,141500,8528884200,153000,153100,153200,152900,609
|
|
20250625,141400,8435706100,153000,152900,153200,152600,595
|
|
20250625,141300,8344738900,152800,152800,153200,152700,324
|
|
20250625,141200,8295220100,152700,152800,153000,152600,295
|
|
20250625,141100,8250145500,152700,152700,152900,152600,310
|
|
20250625,141000,8202803100,152600,152800,152800,152600,65
|
|
20250625,140900,8192879500,152800,152700,152900,152600,212
|
|
20250625,140800,8160501100,152700,152700,152800,152600,118
|
|
20250625,140700,8142482300,152700,152800,152900,152700,86
|
|
20250625,140600,8129344800,152800,153000,153000,152800,132
|
|
20250625,140500,8109164400,153000,152700,153100,152700,202
|
|
20250625,140400,8078280300,152800,153000,153000,152700,190
|
|
20250625,140300,8049233700,152900,152400,153000,152400,102
|
|
20250625,140200,8033654900,152400,152200,152400,152100,479
|
|
20250625,140100,7960738900,152200,152700,152700,152200,97
|
|
20250625,140000,7945966800,152300,152300,152700,152100,490
|
|
20250625,135900,7871339600,152300,152200,152300,152000,213
|
|
20250625,135800,7838940800,152100,152100,152400,152100,179
|
|
20250625,135700,7811698900,152100,152000,152200,151900,150
|
|
20250625,135600,7788893700,151900,151900,152100,151900,109
|
|
20250625,135500,7772324900,152100,151900,152200,151800,134
|
|
20250625,135400,7751956800,151900,151600,151900,151600,150
|
|
20250625,135300,7729189500,151800,151900,152100,151600,168
|
|
20250625,135200,7703680300,151900,152100,152100,151900,99
|
|
20250625,135100,7688639100,152000,151900,152100,151500,209
|
|
20250625,135000,7656911000,151600,151600,152100,151500,359
|
|
20250625,134900,7602452000,151500,151500,151500,151400,158
|
|
20250625,134800,7578520500,151500,151500,151600,151400,114
|
|
20250625,134700,7561252600,151400,151500,151600,151400,123
|
|
20250625,134600,7542618500,151500,151600,151700,151500,82
|
|
20250625,134500,7530190700,151600,151600,151600,151500,139
|
|
20250625,134400,7509124300,151600,151600,151700,151500,73
|
|
20250625,134300,7498057600,151600,151800,151800,151600,177
|
|
20250625,134200,7471213900,151700,151700,151800,151600,115
|
|
20250625,134100,7453767700,151700,151700,152000,151600,491
|
|
20250625,134000,7379255100,151700,151700,151800,151600,97
|
|
20250625,133900,7364541900,151700,151700,151800,151600,118
|
|
20250625,133800,7346640500,151700,151700,151900,151700,110
|
|
20250625,133700,7329951400,151600,151700,151800,151600,192
|
|
20250625,133600,7300822900,151700,151800,151900,151700,122
|
|
20250625,133500,7282306200,151900,151900,152200,151900,160
|
|
20250625,133400,7257985800,151900,151900,152000,151900,81
|
|
20250625,133300,7245679400,151900,151900,151900,151600,274
|
|
20250625,133200,7204109500,151700,151700,151900,151500,97
|
|
20250625,133100,7189397500,151600,151600,151800,151500,183
|
|
20250625,133000,7161652600,151500,151400,151900,151400,277
|
|
20250625,132900,7119662000,151500,151600,151600,151400,88
|
|
20250625,132800,7106330600,151600,151500,151600,151400,111
|
|
20250625,132700,7089513000,151500,151600,151800,151500,87
|
|
20250625,132600,7076329200,151600,151600,151700,151500,106
|
|
20250625,132500,7060258800,151700,151700,151900,151500,167
|
|
20250625,132400,7034932900,151600,151800,151800,151600,89
|
|
20250625,132300,7021437600,151700,151800,151900,151600,100
|
|
20250625,132200,7006266000,151800,152000,152000,151600,234
|
|
20250625,132100,6970761700,152000,151800,152000,151500,140
|
|
20250625,132000,6949518800,151700,151800,151900,151600,95
|
|
20250625,131900,6935104600,151900,151600,151900,151600,84
|
|
20250625,131800,6922360800,151600,151500,151900,151400,103
|
|
20250625,131700,6906746800,151700,151600,152000,151400,245
|
|
20250625,131600,6869620900,151900,151600,151900,151400,112
|
|
20250625,131500,6852644200,151700,151600,151700,151400,75
|
|
20250625,131400,6841283600,151500,151900,151900,151400,137
|
|
20250625,131300,6820517600,151600,151700,152000,151200,381
|
|
20250625,131200,6762780100,151500,151900,152100,151500,190
|
|
20250625,131100,6733948500,151600,152000,152000,151200,305
|
|
20250625,131000,6687693400,151900,151900,152000,151800,62
|
|
20250625,130900,6678277700,151900,152100,152200,151900,110
|
|
20250625,130800,6661554600,152100,151800,152300,151800,159
|
|
20250625,130700,6637383700,151700,151500,151900,151500,99
|
|
20250625,130600,6622365000,151600,151300,151700,151300,435
|
|
20250625,130500,6556452700,151300,151400,151500,151300,88
|
|
20250625,130400,6543127800,151400,151700,151800,151400,298
|
|
20250625,130300,6497976000,151600,151600,151600,151600,61
|
|
20250625,130200,6488728400,151700,151800,151800,151700,53
|
|
20250625,130100,6480685400,151800,151600,151900,151600,164
|
|
20250625,130000,6455797900,151600,151700,151800,151600,73
|
|
20250625,125900,6444722600,151800,151700,151800,151700,107
|
|
20250625,125800,6428481200,151700,151700,151900,151700,52
|
|
20250625,125700,6420589500,151700,151900,151900,151700,97
|
|
20250625,125600,6405865300,152000,152000,152000,151900,54
|
|
20250625,125500,6397659200,151900,151500,151900,151500,617
|
|
20250625,125400,6303992200,151500,151600,151600,151500,34
|
|
20250625,125300,6298839200,151500,151600,151700,151500,78
|
|
20250625,125200,6287009400,151700,151700,151800,151600,86
|
|
20250625,125100,6273967800,151700,151700,151900,151700,23
|
|
20250625,125000,6270478300,151700,151600,151800,151600,100
|
|
20250625,124900,6255309500,151600,151400,151700,151400,139
|
|
20250625,124800,6234241200,151600,151600,151600,151400,135
|
|
20250625,124700,6213789900,151700,151600,151700,151500,85
|
|
20250625,124600,6200906100,151600,151800,151800,151600,58
|
|
20250625,124500,6192108700,151800,151800,151900,151700,48
|
|
20250625,124400,6184822400,151800,151800,151900,151500,87
|
|
20250625,124300,6171621800,151700,151700,151700,151000,622
|
|
20250625,124200,6077422400,151800,151700,151800,151700,100
|
|
20250625,124100,6062244900,151800,151800,151800,151600,32
|
|
20250625,124000,6057391800,151900,152300,152300,151800,1080
|
|
20250625,123900,5893199900,152400,152400,152400,152300,116
|
|
20250625,123800,5875528900,152300,152700,152700,152300,43
|
|
20250625,123700,5868977500,152700,152300,152700,152300,1604
|
|
20250625,123600,5624293800,152300,152300,152300,152300,44
|
|
20250625,123500,5617592600,152100,152400,152400,152100,181
|
|
20250625,123400,5590034300,152300,152600,152600,152300,124
|
|
20250625,123300,5571129900,152500,152800,153000,152500,67
|
|
20250625,123200,5560892500,152800,153100,153100,152600,670
|
|
20250625,123100,5458594300,152800,153100,153200,152800,732
|
|
20250625,123000,5346683300,153200,152900,153300,152800,139
|
|
20250625,122900,5325413500,153200,153100,153300,152900,19
|
|
20250625,122800,5322505900,152900,153100,153200,152900,105
|
|
20250625,122700,5306434600,153200,153000,153200,152900,130
|
|
20250625,122600,5286543400,153000,153000,153100,152800,83
|
|
20250625,122500,5273848800,153000,152600,153000,152600,52
|
|
20250625,122400,5265905100,152500,152800,153100,152500,168
|
|
20250625,122300,5240235500,152300,152700,152800,152300,101
|
|
20250625,122200,5224818900,152300,152300,152700,152200,127
|
|
20250625,122100,5205476500,152300,152300,152600,152300,123
|
|
20250625,122000,5186730200,152400,152500,152600,152400,79
|
|
20250625,121900,5174690300,152400,152700,152800,152400,152
|
|
20250625,121800,5151502800,152800,152700,152800,152600,46
|
|
20250625,121700,5144476200,152600,152700,152700,152600,53
|
|
20250625,121600,5136383500,152600,152800,152900,152600,122
|
|
20250625,121500,5117758900,152800,152600,152900,152600,33
|
|
20250625,121400,5112716800,152600,152700,152800,152600,177
|
|
20250625,121300,5085697800,152700,152800,152900,152700,50
|
|
20250625,121200,5078058800,152900,152700,153000,152700,89
|
|
20250625,121100,5064461800,152700,152800,152800,152700,103
|
|
20250625,121000,5048725200,152900,152600,152900,152600,31
|
|
20250625,120900,5043989000,152500,152800,152800,152500,121
|
|
20250625,120800,5025521300,152600,153100,153100,152600,59
|
|
20250625,120700,5016506800,153000,152900,153000,152600,59
|
|
20250625,120600,5007493000,152800,152900,152900,152500,113
|
|
20250625,120500,4990250300,152900,152800,152900,152500,55
|
|
20250625,120400,4981854400,152700,152400,152900,152400,164
|
|
20250625,120300,4956808000,152600,152600,152600,152400,303
|
|
20250625,120200,4910607300,152500,152600,152700,152500,48
|
|
20250625,120100,4903286400,152600,152600,152700,152500,67
|
|
20250625,120000,4893061700,152700,152700,152700,152600,61
|
|
20250625,115900,4883752400,152700,152800,152800,152700,59
|
|
20250625,115800,4874742700,152900,152900,153100,152800,54
|
|
20250625,115700,4866487500,152800,152900,152900,152700,124
|
|
20250625,115600,4847532900,152700,152700,152900,152600,90
|
|
20250625,115500,4833791400,152600,152500,152800,152500,86
|
|
20250625,115400,4820668000,152700,152600,152700,152500,94
|
|
20250625,115300,4806321100,152700,152500,152800,152400,201
|
|
20250625,115200,4775649700,152500,152500,152800,152500,111
|
|
20250625,115100,4758709300,152500,152600,152600,152500,71
|
|
20250625,115000,4747875800,152600,152900,152900,152600,71
|
|
20250625,114900,4737031000,152900,152900,153000,152800,119
|
|
20250625,114800,4718840900,152900,153000,153100,152900,141
|
|
20250625,114700,4697268000,153000,153200,153200,153000,59
|
|
20250625,114600,4688240500,153100,153200,153300,153100,149
|
|
20250625,114500,4665425100,153100,153400,153400,153100,199
|
|
20250625,114400,4634939400,153400,153400,153500,153300,73
|
|
20250625,114300,4623745200,153400,153400,153500,153300,115
|
|
20250625,114200,4606104700,153400,153700,153700,153400,128
|
|
20250625,114100,4586448300,153700,153900,153900,153700,82
|
|
20250625,114000,4573837900,153900,154000,154000,153800,96
|
|
20250625,113900,4559067300,154000,153900,154200,153900,171
|
|
20250625,113800,4532746600,153900,153900,154100,153900,54
|
|
20250625,113700,4524435200,154000,153500,154000,153500,130
|
|
20250625,113600,4504463100,153500,153400,153600,153400,93
|
|
20250625,113500,4490189100,153300,153300,153400,153300,72
|
|
20250625,113400,4479146600,153500,153500,153500,153300,148
|
|
20250625,113300,4456451800,153500,153400,153500,153200,145
|
|
20250625,113200,4434223200,153500,153500,153500,153400,118
|
|
20250625,113100,4416116800,153400,153600,153600,153400,51
|
|
20250625,113000,4408289300,153500,153500,153600,153500,34
|
|
20250625,112900,4403069600,153500,153500,153800,153500,136
|
|
20250625,112800,4382181300,153500,153600,153600,153500,62
|
|
20250625,112700,4372664200,153500,153900,153900,153500,168
|
|
20250625,112600,4346834000,153800,153400,153900,153400,61
|
|
20250625,112500,4337454700,153400,153400,153700,153300,44
|
|
20250625,112400,4330702600,153500,153900,153900,153300,135
|
|
20250625,112300,4309982300,153900,154200,154300,153900,67
|
|
20250625,112200,4299661400,153800,153600,153800,153400,85
|
|
20250625,112100,4286603800,153200,153000,153500,152900,341
|
|
20250625,112000,4234338500,153000,153200,153200,153000,61
|
|
20250625,111900,4225002300,153200,153600,153700,153000,176
|
|
20250625,111800,4198021100,153600,153900,153900,153600,145
|
|
20250625,111700,4175732800,153900,154300,154500,153900,162
|
|
20250625,111600,4150756600,154400,154500,154700,154400,86
|
|
20250625,111500,4137468500,154400,155000,155200,154300,325
|
|
20250625,111400,4087111700,155000,155200,155300,155000,298
|
|
20250625,111300,4040879700,155200,155300,155400,155200,89
|
|
20250625,111200,4027066400,155300,155300,155300,155200,18
|
|
20250625,111100,4024272600,155200,155200,155300,155100,117
|
|
20250625,111000,4006115600,155200,155300,155300,155200,26
|
|
20250625,110900,4002079500,155400,155300,155400,155300,45
|
|
20250625,110800,3995090900,155400,155600,155600,155300,96
|
|
20250625,110700,3980178800,155500,155400,155500,155300,67
|
|
20250625,110600,3969765700,155300,155400,155400,155300,115
|
|
20250625,110500,3951902700,155400,155400,155400,155300,15
|
|
20250625,110400,3949572400,155300,155400,155400,155300,59
|
|
20250625,110300,3940404000,155300,155300,155500,155300,45
|
|
20250625,110200,3933412300,155300,155400,155500,155300,92
|
|
20250625,110100,3919110300,155300,155300,155300,155300,21
|
|
20250625,110000,3915849000,155300,155500,155500,155300,319
|
|
20250625,105900,3866283900,155500,155500,155900,155400,108
|
|
20250625,105800,3849477500,155700,155300,155700,155300,149
|
|
20250625,105700,3826319800,155300,155300,155400,155300,57
|
|
20250625,105600,3817465200,155300,155300,155400,155200,89
|
|
20250625,105500,3803643500,155300,155400,155500,155300,113
|
|
20250625,105400,3786083500,155500,155500,155600,155400,38
|
|
20250625,105300,3780175300,155400,155400,155400,155300,84
|
|
20250625,105200,3767122000,155400,155400,155500,155400,56
|
|
20250625,105100,3758418700,155400,155400,155600,155400,102
|
|
20250625,105000,3742561500,155400,155300,155400,155300,95
|
|
20250625,104900,3727806200,155300,155300,155400,155200,21
|
|
20250625,104800,3724545300,155300,155400,155500,155200,147
|
|
20250625,104700,3701711000,155400,155700,155700,155400,104
|
|
20250625,104600,3685540200,155700,155600,155700,155600,13
|
|
20250625,104500,3683517200,155500,155600,155600,155500,166
|
|
20250625,104400,3657694400,155700,155900,156100,155700,52
|
|
20250625,104300,3649596300,155700,155700,155800,155600,19
|
|
20250625,104200,3646638400,155700,155800,155800,155600,130
|
|
20250625,104100,3626393300,155800,155700,155900,155700,134
|
|
20250625,104000,3605523300,155800,155800,155900,155800,52
|
|
20250625,103900,3597421400,155900,156000,156500,155900,181
|
|
20250625,103800,3569175800,156100,156000,156100,156000,135
|
|
20250625,103700,3548115700,156000,157100,157100,156000,406
|
|
20250625,103600,3484545800,157200,157100,157300,157000,85
|
|
20250625,103500,3471184000,157100,157200,157200,156800,175
|
|
20250625,103400,3443706600,157300,157600,157600,157300,75
|
|
20250625,103300,3431902200,157600,157400,157600,157400,133
|
|
20250625,103200,3410954300,157400,157400,157400,157300,40
|
|
20250625,103100,3404661600,157400,156800,157400,156700,727
|
|
20250625,103000,3290551600,156800,156700,156800,156700,81
|
|
20250625,102900,3277857400,156700,156600,156700,156600,85
|
|
20250625,102800,3264542000,156700,156400,156700,156400,641
|
|
20250625,102700,3164195300,156300,156100,156300,156000,94
|
|
20250625,102600,3149516000,156100,156100,156400,156100,274
|
|
20250625,102500,3106710200,156100,156100,156300,156100,203
|
|
20250625,102400,3075007900,156200,156400,156400,156100,73
|
|
20250625,102300,3063603200,156400,156200,156400,156100,78
|
|
20250625,102200,3051415900,156100,156200,156200,156000,128
|
|
20250625,102100,3031426500,156200,156300,156300,156000,152
|
|
20250625,102000,3007698200,156300,156500,156500,156300,62
|
|
20250625,101900,2998005000,156500,156500,156600,156400,117
|
|
20250625,101800,2979696800,156500,156700,156800,156500,84
|
|
20250625,101700,2966538300,156400,156600,156700,156400,117
|
|
20250625,101600,2948220900,156700,156700,156700,156500,100
|
|
20250625,101500,2932562000,156600,156600,156700,156600,49
|
|
20250625,101400,2924887500,156600,156600,156800,156500,62
|
|
20250625,101300,2915179800,156700,156500,156700,156500,84
|
|
20250625,101200,2902022700,156600,156900,157100,156600,112
|
|
20250625,101100,2884459300,157000,156300,157000,156200,550
|
|
20250625,101000,2798394200,156200,156000,156300,155800,394
|
|
20250625,100900,2736908500,156100,156300,156300,155600,219
|
|
20250625,100800,2702759100,156200,156400,156400,156200,153
|
|
20250625,100700,2678845600,156200,156100,156400,156000,54
|
|
20250625,100600,2670413400,156100,156300,156300,156000,104
|
|
20250625,100500,2654168900,156300,157100,157100,156300,384
|
|
20250625,100400,2594063600,156900,156800,157500,156800,341
|
|
20250625,100300,2540533000,156800,156300,156900,156300,278
|
|
20250625,100200,2496984800,156300,155500,156300,155400,505
|
|
20250625,100100,2418273200,155400,155500,156300,155400,427
|
|
20250625,100000,2351708200,155300,154800,155500,154800,279
|
|
20250625,095900,2308432000,154900,154100,154900,154100,273
|
|
20250625,095800,2266251100,154200,154400,154400,153900,147
|
|
20250625,095700,2243585100,154400,154500,154500,154400,87
|
|
20250625,095600,2230147100,154600,154500,154800,154300,81
|
|
20250625,095500,2217628300,154600,154400,154800,154400,129
|
|
20250625,095400,2197693600,154500,154500,154600,154400,110
|
|
20250625,095300,2180705300,154700,154500,154700,154400,107
|
|
20250625,095200,2164165100,154600,154800,155000,154600,137
|
|
20250625,095100,2142954100,154700,154500,154700,154500,118
|
|
20250625,095000,2124710400,154500,154300,154600,154200,91
|
|
20250625,094900,2110665500,154000,153900,154300,153900,147
|
|
20250625,094800,2088009400,153900,153100,153900,153000,273
|
|
20250625,094700,2046117400,153200,153000,153600,153000,189
|
|
20250625,094600,2017157700,153000,153400,153500,153000,236
|
|
20250625,094500,1981001400,153300,153700,153700,153300,92
|
|
20250625,094400,1966877300,153500,153400,153500,153000,518
|
|
20250625,094300,1887494100,153400,154000,154000,153400,353
|
|
20250625,094200,1833269100,154000,154500,154500,154000,90
|
|
20250625,094100,1819395400,154400,154400,154500,154100,168
|
|
20250625,094000,1793468450,154300,154200,154300,153900,97
|
|
20250625,093900,1778523150,154100,154300,154400,154000,58
|
|
20250625,093800,1769583450,154300,154000,154300,153900,213
|
|
20250625,093700,1736777950,153800,154000,154200,153800,92
|
|
20250625,093600,1722613150,153900,153700,153900,153400,123
|
|
20250625,093500,1703709550,153700,153500,153700,153300,83
|
|
20250625,093400,1690972050,153500,153300,153500,153200,222
|
|
20250625,093300,1656924650,153200,152900,153400,152800,157
|
|
20250625,093200,1632889550,153000,152900,153400,152100,180
|
|
20250625,093100,1605415650,153000,152000,153000,152000,232
|
|
20250625,093000,1570014550,152000,152500,152700,152000,425
|
|
20250625,092900,1505317350,152300,152500,152800,152300,606
|
|
20250625,092800,1412964900,152500,152900,153400,152500,339
|
|
20250625,092700,1361187850,153000,153800,153800,153000,697
|
|
20250625,092600,1254238350,153900,154300,154300,153900,136
|
|
20250625,092500,1233284750,154200,155000,155000,154200,173
|
|
20250625,092400,1206539850,155000,154900,155000,154900,119
|
|
20250625,092300,1188103350,154900,155200,155200,154300,356
|
|
20250625,092200,1132975750,155200,154700,155400,153800,437
|
|
20250625,092100,1065420650,155000,153800,155000,153800,588
|
|
20250625,092000,974612150,153900,153600,154000,153500,222
|
|
20250625,091900,940471250,153600,153800,154100,153600,363
|
|
20250625,091800,884615550,153700,153900,154600,153700,381
|
|
20250625,091700,825983650,153800,153600,153900,153600,81
|
|
20250625,091600,813528150,153500,153600,153800,153300,204
|
|
20250625,091500,782231450,153700,153800,153800,153200,190
|
|
20250625,091400,753089950,153800,154200,154200,153400,166
|
|
20250625,091300,727572100,154500,153600,154600,153600,45
|
|
20250625,091200,720641600,153800,153500,155000,153500,126
|
|
20250625,091100,701240200,154000,153600,154100,153500,159
|
|
20250625,091000,676810200,153700,155200,155300,153700,287
|
|
20250625,090900,632495400,155800,155300,155800,154400,547
|
|
20250625,090800,547607200,155200,154700,155300,154000,141
|
|
20250625,090700,525822400,153600,154500,154700,153600,155
|
|
20250625,090600,501883500,154800,155200,155800,154800,340
|
|
20250625,090500,449061100,155800,155900,156400,154900,61
|
|
20250625,090400,439554400,156400,155600,156400,152600,1018
|
|
20250625,090300,282109600,155500,153900,156200,153800,254
|
|
20250625,090200,242728400,153300,154500,155200,152600,484
|
|
20250625,090100,168272100,154500,155000,156300,154500,287
|
|
20250625,090000,123746300,154800,154900,156900,154400,798
|