707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,204400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,204300,5024531310,19280,19280,19280,19280,0
|
|
20230725,204200,5024531310,19280,19280,19280,19280,0
|
|
20230725,204100,5024531310,19280,19280,19280,19280,0
|
|
20230725,204000,5024531310,19280,19280,19280,19280,0
|
|
20230725,203900,5024531310,19280,19280,19280,19280,0
|
|
20230725,203800,5024531310,19280,19280,19280,19280,0
|
|
20230725,203700,5024531310,19280,19280,19280,19280,0
|
|
20230725,203600,5024531310,19280,19280,19280,19280,0
|
|
20230725,203500,5024531310,19280,19280,19280,19280,0
|
|
20230725,203400,5024531310,19280,19280,19280,19280,0
|
|
20230725,203300,5024531310,19280,19280,19280,19280,0
|
|
20230725,203200,5024531310,19280,19280,19280,19280,0
|
|
20230725,203100,5024531310,19280,19280,19280,19280,0
|
|
20230725,203000,5024531310,19280,19280,19280,19280,0
|
|
20230725,202900,5024531310,19280,19280,19280,19280,0
|
|
20230725,202800,5024531310,19280,19280,19280,19280,0
|
|
20230725,202700,5024531310,19280,19280,19280,19280,0
|
|
20230725,202600,5024531310,19280,19280,19280,19280,0
|
|
20230725,202500,5024531310,19280,19280,19280,19280,0
|
|
20230725,202400,5024531310,19280,19280,19280,19280,0
|
|
20230725,202300,5024531310,19280,19280,19280,19280,0
|
|
20230725,202200,5024531310,19280,19280,19280,19280,0
|
|
20230725,202100,5024531310,19280,19280,19280,19280,0
|
|
20230725,202000,5024531310,19280,19280,19280,19280,0
|
|
20230725,201900,5024531310,19280,19280,19280,19280,0
|
|
20230725,201800,5024531310,19280,19280,19280,19280,0
|
|
20230725,201700,5024531310,19280,19280,19280,19280,0
|
|
20230725,201600,5024531310,19280,19280,19280,19280,0
|
|
20230725,201500,5024531310,19280,19280,19280,19280,0
|
|
20230725,201400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,201300,5024531310,19280,19280,19280,19280,0
|
|
20230725,201200,5024531310,19280,19280,19280,19280,0
|
|
20230725,201100,5024531310,19280,19280,19280,19280,0
|
|
20230725,201000,5024531310,19280,19280,19280,19280,0
|
|
20230725,200900,5024531310,19280,19280,19280,19280,0
|
|
20230725,200800,5024531310,19280,19280,19280,19280,0
|
|
20230725,200700,5024531310,19280,19280,19280,19280,0
|
|
20230725,200600,5024531310,19280,19280,19280,19280,0
|
|
20230725,200500,5024531310,19280,19280,19280,19280,0
|
|
20230725,200400,5024531310,19280,19280,19280,19280,0
|
|
20230725,200300,5024531310,19280,19280,19280,19280,0
|
|
20230725,200200,5024531310,19280,19280,19280,19280,0
|
|
20230725,200100,5024531310,19280,19280,19280,19280,0
|
|
20230725,200000,5024531310,19280,19280,19280,19280,0
|
|
20230725,195900,5024531310,19280,19280,19280,19280,0
|
|
20230725,195800,5024531310,19280,19280,19280,19280,0
|
|
20230725,195700,5024531310,19280,19280,19280,19280,0
|
|
20230725,195600,5024531310,19280,19280,19280,19280,0
|
|
20230725,195500,5024531310,19280,19280,19280,19280,0
|
|
20230725,195400,5024531310,19280,19280,19280,19280,0
|
|
20230725,195300,5024531310,19280,19280,19280,19280,0
|
|
20230725,195200,5024531310,19280,19280,19280,19280,0
|
|
20230725,195100,5024531310,19280,19280,19280,19280,0
|
|
20230725,195000,5024531310,19280,19280,19280,19280,0
|
|
20230725,194900,5024531310,19280,19280,19280,19280,0
|
|
20230725,194800,5024531310,19280,19280,19280,19280,0
|
|
20230725,194700,5024531310,19280,19280,19280,19280,0
|
|
20230725,194600,5024531310,19280,19280,19280,19280,0
|
|
20230725,194500,5024531310,19280,19280,19280,19280,0
|
|
20230725,194400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,194300,5024531310,19280,19280,19280,19280,0
|
|
20230725,194200,5024531310,19280,19280,19280,19280,0
|
|
20230725,194100,5024531310,19280,19280,19280,19280,0
|
|
20230725,194000,5024531310,19280,19280,19280,19280,0
|
|
20230725,193900,5024531310,19280,19280,19280,19280,0
|
|
20230725,193800,5024531310,19280,19280,19280,19280,0
|
|
20230725,193700,5024531310,19280,19280,19280,19280,0
|
|
20230725,193600,5024531310,19280,19280,19280,19280,0
|
|
20230725,193500,5024531310,19280,19280,19280,19280,0
|
|
20230725,193400,5024531310,19280,19280,19280,19280,0
|
|
20230725,193300,5024531310,19280,19280,19280,19280,0
|
|
20230725,193200,5024531310,19280,19280,19280,19280,0
|
|
20230725,193100,5024531310,19280,19280,19280,19280,0
|
|
20230725,193000,5024531310,19280,19280,19280,19280,0
|
|
20230725,192900,5024531310,19280,19280,19280,19280,0
|
|
20230725,192800,5024531310,19280,19280,19280,19280,0
|
|
20230725,192700,5024531310,19280,19280,19280,19280,0
|
|
20230725,192600,5024531310,19280,19280,19280,19280,0
|
|
20230725,192500,5024531310,19280,19280,19280,19280,0
|
|
20230725,192400,5024531310,19280,19280,19280,19280,0
|
|
20230725,192300,5024531310,19280,19280,19280,19280,0
|
|
20230725,192200,5024531310,19280,19280,19280,19280,0
|
|
20230725,192100,5024531310,19280,19280,19280,19280,0
|
|
20230725,192000,5024531310,19280,19280,19280,19280,0
|
|
20230725,191900,5024531310,19280,19280,19280,19280,0
|
|
20230725,191800,5024531310,19280,19280,19280,19280,0
|
|
20230725,191700,5024531310,19280,19280,19280,19280,0
|
|
20230725,191600,5024531310,19280,19280,19280,19280,0
|
|
20230725,191500,5024531310,19280,19280,19280,19280,0
|
|
20230725,191400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,191300,5024531310,19280,19280,19280,19280,0
|
|
20230725,191200,5024531310,19280,19280,19280,19280,0
|
|
20230725,191100,5024531310,19280,19280,19280,19280,0
|
|
20230725,191000,5024531310,19280,19280,19280,19280,0
|
|
20230725,190900,5024531310,19280,19280,19280,19280,0
|
|
20230725,190800,5024531310,19280,19280,19280,19280,0
|
|
20230725,190700,5024531310,19280,19280,19280,19280,0
|
|
20230725,190600,5024531310,19280,19280,19280,19280,0
|
|
20230725,190500,5024531310,19280,19280,19280,19280,0
|
|
20230725,190400,5024531310,19280,19280,19280,19280,0
|
|
20230725,190300,5024531310,19280,19280,19280,19280,0
|
|
20230725,190200,5024531310,19280,19280,19280,19280,0
|
|
20230725,190100,5024531310,19280,19280,19280,19280,0
|
|
20230725,190000,5024531310,19280,19280,19280,19280,0
|
|
20230725,185900,5024531310,19280,19280,19280,19280,0
|
|
20230725,185800,5024531310,19280,19280,19280,19280,0
|
|
20230725,185700,5024531310,19280,19280,19280,19280,0
|
|
20230725,185600,5024531310,19280,19280,19280,19280,0
|
|
20230725,185500,5024531310,19280,19280,19280,19280,0
|
|
20230725,185400,5024531310,19280,19280,19280,19280,0
|
|
20230725,185300,5024531310,19280,19280,19280,19280,0
|
|
20230725,185200,5024531310,19280,19280,19280,19280,0
|
|
20230725,185100,5024531310,19280,19280,19280,19280,0
|
|
20230725,185000,5024531310,19280,19280,19280,19280,0
|
|
20230725,184900,5024531310,19280,19280,19280,19280,0
|
|
20230725,184800,5024531310,19280,19280,19280,19280,0
|
|
20230725,184700,5024531310,19280,19280,19280,19280,0
|
|
20230725,184600,5024531310,19280,19280,19280,19280,0
|
|
20230725,184500,5024531310,19280,19280,19280,19280,0
|
|
20230725,184400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,184300,5024531310,19280,19280,19280,19280,0
|
|
20230725,184200,5024531310,19280,19280,19280,19280,0
|
|
20230725,184100,5024531310,19280,19280,19280,19280,0
|
|
20230725,184000,5024531310,19280,19280,19280,19280,0
|
|
20230725,183900,5024531310,19280,19280,19280,19280,0
|
|
20230725,183800,5024531310,19280,19280,19280,19280,0
|
|
20230725,183700,5024531310,19280,19280,19280,19280,0
|
|
20230725,183600,5024531310,19280,19280,19280,19280,0
|
|
20230725,183500,5024531310,19280,19280,19280,19280,0
|
|
20230725,183400,5024531310,19280,19280,19280,19280,0
|
|
20230725,183300,5024531310,19280,19280,19280,19280,0
|
|
20230725,183200,5024531310,19280,19280,19280,19280,0
|
|
20230725,183100,5024531310,19280,19280,19280,19280,0
|
|
20230725,183000,5024531310,19280,19280,19280,19280,0
|
|
20230725,182900,5024531310,19280,19280,19280,19280,0
|
|
20230725,182800,5024531310,19280,19280,19280,19280,0
|
|
20230725,182700,5024531310,19280,19280,19280,19280,0
|
|
20230725,182600,5024531310,19280,19280,19280,19280,0
|
|
20230725,182500,5024531310,19280,19280,19280,19280,0
|
|
20230725,182400,5024531310,19280,19280,19280,19280,0
|
|
20230725,182300,5024531310,19280,19280,19280,19280,0
|
|
20230725,182200,5024531310,19280,19280,19280,19280,0
|
|
20230725,182100,5024531310,19280,19280,19280,19280,0
|
|
20230725,182000,5024531310,19280,19280,19280,19280,0
|
|
20230725,181900,5024531310,19280,19280,19280,19280,0
|
|
20230725,181800,5024531310,19280,19280,19280,19280,0
|
|
20230725,181700,5024531310,19280,19280,19280,19280,0
|
|
20230725,181600,5024531310,19280,19280,19280,19280,0
|
|
20230725,181500,5024531310,19280,19280,19280,19280,0
|
|
20230725,181400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,181300,5024531310,19280,19280,19280,19280,0
|
|
20230725,181200,5024531310,19280,19280,19280,19280,0
|
|
20230725,181100,5024531310,19280,19280,19280,19280,0
|
|
20230725,181000,5024531310,19280,19280,19280,19280,0
|
|
20230725,180900,5024531310,19280,19280,19280,19280,0
|
|
20230725,180800,5024531310,19280,19280,19280,19280,0
|
|
20230725,180700,5024531310,19280,19280,19280,19280,0
|
|
20230725,180600,5024531310,19280,19280,19280,19280,0
|
|
20230725,180500,5024531310,19280,19280,19280,19280,0
|
|
20230725,180400,5024531310,19280,19280,19280,19280,0
|
|
20230725,180300,5024531310,19280,19280,19280,19280,0
|
|
20230725,180200,5024531310,19280,19280,19280,19280,0
|
|
20230725,180100,5024531310,19280,19280,19280,19280,0
|
|
20230725,180000,5024531310,19280,19280,19280,19280,0
|
|
20230725,175900,5024531310,19280,19280,19280,19280,0
|
|
20230725,175800,5024531310,19280,19280,19280,19280,0
|
|
20230725,175700,5024531310,19280,19280,19280,19280,0
|
|
20230725,175600,5024531310,19280,19280,19280,19280,0
|
|
20230725,175500,5024531310,19280,19280,19280,19280,0
|
|
20230725,175400,5024531310,19280,19280,19280,19280,0
|
|
20230725,175300,5024531310,19280,19280,19280,19280,0
|
|
20230725,175200,5024531310,19280,19280,19280,19280,0
|
|
20230725,175100,5024531310,19280,19280,19280,19280,0
|
|
20230725,175000,5024531310,19280,19280,19280,19280,0
|
|
20230725,174900,5024531310,19280,19280,19280,19280,0
|
|
20230725,174800,5024531310,19280,19280,19280,19280,0
|
|
20230725,174700,5024531310,19280,19280,19280,19280,0
|
|
20230725,174600,5024531310,19280,19280,19280,19280,0
|
|
20230725,174500,5024531310,19280,19280,19280,19280,0
|
|
20230725,174400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,174300,5024531310,19280,19280,19280,19280,0
|
|
20230725,174200,5024531310,19280,19280,19280,19280,0
|
|
20230725,174100,5024531310,19280,19280,19280,19280,0
|
|
20230725,174000,5024531310,19280,19280,19280,19280,0
|
|
20230725,173900,5024531310,19280,19280,19280,19280,0
|
|
20230725,173800,5024531310,19280,19280,19280,19280,0
|
|
20230725,173700,5024531310,19280,19280,19280,19280,0
|
|
20230725,173600,5024531310,19280,19280,19280,19280,0
|
|
20230725,173500,5024531310,19280,19280,19280,19280,0
|
|
20230725,173400,5024531310,19280,19280,19280,19280,0
|
|
20230725,173300,5024531310,19280,19280,19280,19280,0
|
|
20230725,173200,5024531310,19280,19280,19280,19280,0
|
|
20230725,173100,5024531310,19280,19280,19280,19280,0
|
|
20230725,173000,5024531310,19280,19280,19280,19280,0
|
|
20230725,172900,5024531310,19280,19280,19280,19280,0
|
|
20230725,172800,5024531310,19280,19280,19280,19280,0
|
|
20230725,172700,5024531310,19280,19280,19280,19280,0
|
|
20230725,172600,5024531310,19280,19280,19280,19280,0
|
|
20230725,172500,5024531310,19280,19280,19280,19280,0
|
|
20230725,172400,5024531310,19280,19280,19280,19280,0
|
|
20230725,172300,5024531310,19280,19280,19280,19280,0
|
|
20230725,172200,5024531310,19280,19280,19280,19280,0
|
|
20230725,172100,5024531310,19280,19280,19280,19280,0
|
|
20230725,172000,5024531310,19280,19280,19280,19280,0
|
|
20230725,171900,5024531310,19280,19280,19280,19280,0
|
|
20230725,171800,5024531310,19280,19280,19280,19280,0
|
|
20230725,171700,5024531310,19280,19280,19280,19280,0
|
|
20230725,171600,5024531310,19280,19280,19280,19280,0
|
|
20230725,171500,5024531310,19280,19280,19280,19280,0
|
|
20230725,171400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,171300,5024531310,19280,19280,19280,19280,0
|
|
20230725,171200,5024531310,19280,19280,19280,19280,0
|
|
20230725,171100,5024531310,19280,19280,19280,19280,0
|
|
20230725,171000,5024531310,19280,19280,19280,19280,0
|
|
20230725,170900,5024531310,19280,19280,19280,19280,0
|
|
20230725,170800,5024531310,19280,19280,19280,19280,0
|
|
20230725,170700,5024531310,19280,19280,19280,19280,0
|
|
20230725,170600,5024531310,19280,19280,19280,19280,0
|
|
20230725,170500,5024531310,19280,19280,19280,19280,0
|
|
20230725,170400,5024531310,19280,19280,19280,19280,0
|
|
20230725,170300,5024531310,19280,19280,19280,19280,0
|
|
20230725,170200,5024531310,19280,19280,19280,19280,0
|
|
20230725,170100,5024531310,19280,19280,19280,19280,0
|
|
20230725,170000,5024531310,19280,19280,19280,19280,0
|
|
20230725,165900,5024531310,19280,19280,19280,19280,0
|
|
20230725,165800,5024531310,19280,19280,19280,19280,0
|
|
20230725,165700,5024531310,19280,19280,19280,19280,0
|
|
20230725,165600,5024531310,19280,19280,19280,19280,0
|
|
20230725,165500,5024531310,19280,19280,19280,19280,0
|
|
20230725,165400,5024531310,19280,19280,19280,19280,0
|
|
20230725,165300,5024531310,19280,19280,19280,19280,0
|
|
20230725,165200,5024531310,19280,19280,19280,19280,0
|
|
20230725,165100,5024531310,19280,19280,19280,19280,0
|
|
20230725,165000,5024531310,19280,19280,19280,19280,0
|
|
20230725,164900,5024531310,19280,19280,19280,19280,0
|
|
20230725,164800,5024531310,19280,19280,19280,19280,0
|
|
20230725,164700,5024531310,19280,19280,19280,19280,0
|
|
20230725,164600,5024531310,19280,19280,19280,19280,0
|
|
20230725,164500,5024531310,19280,19280,19280,19280,0
|
|
20230725,164400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,164300,5024531310,19280,19280,19280,19280,0
|
|
20230725,164200,5024531310,19280,19280,19280,19280,0
|
|
20230725,164100,5024531310,19280,19280,19280,19280,0
|
|
20230725,164000,5024531310,19280,19280,19280,19280,0
|
|
20230725,163900,5024531310,19280,19280,19280,19280,0
|
|
20230725,163800,5024531310,19280,19280,19280,19280,0
|
|
20230725,163700,5024531310,19280,19280,19280,19280,0
|
|
20230725,163600,5024531310,19280,19280,19280,19280,0
|
|
20230725,163500,5024531310,19280,19280,19280,19280,0
|
|
20230725,163400,5024531310,19280,19280,19280,19280,0
|
|
20230725,163300,5024531310,19280,19280,19280,19280,0
|
|
20230725,163200,5024531310,19280,19280,19280,19280,0
|
|
20230725,163100,5024531310,19280,19280,19280,19280,0
|
|
20230725,163000,5024531310,19280,19280,19280,19280,0
|
|
20230725,162900,5024531310,19280,19280,19280,19280,0
|
|
20230725,162800,5024531310,19280,19280,19280,19280,0
|
|
20230725,162700,5024531310,19280,19280,19280,19280,0
|
|
20230725,162600,5024531310,19280,19280,19280,19280,0
|
|
20230725,162500,5024531310,19280,19280,19280,19280,0
|
|
20230725,162400,5024531310,19280,19280,19280,19280,0
|
|
20230725,162300,5024531310,19280,19280,19280,19280,0
|
|
20230725,162200,5024531310,19280,19280,19280,19280,0
|
|
20230725,162100,5024531310,19280,19280,19280,19280,0
|
|
20230725,162000,5024531310,19280,19280,19280,19280,0
|
|
20230725,161900,5024531310,19280,19280,19280,19280,0
|
|
20230725,161800,5024531310,19280,19280,19280,19280,0
|
|
20230725,161700,5024531310,19280,19280,19280,19280,0
|
|
20230725,161600,5024531310,19280,19280,19280,19280,0
|
|
20230725,161500,5024531310,19280,19280,19280,19280,0
|
|
20230725,161400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,161300,5024531310,19280,19280,19280,19280,0
|
|
20230725,161200,5024531310,19280,19280,19280,19280,0
|
|
20230725,161100,5024531310,19280,19280,19280,19280,0
|
|
20230725,161000,5024531310,19280,19280,19280,19280,0
|
|
20230725,160900,5024531310,19280,19280,19280,19280,0
|
|
20230725,160800,5024531310,19280,19280,19280,19280,0
|
|
20230725,160700,5024531310,19280,19280,19280,19280,0
|
|
20230725,160600,5024531310,19280,19280,19280,19280,0
|
|
20230725,160500,5024531310,19280,19280,19280,19280,0
|
|
20230725,160400,5024531310,19280,19280,19280,19280,0
|
|
20230725,160300,5024531310,19280,19280,19280,19280,0
|
|
20230725,160200,5024531310,19280,19280,19280,19280,0
|
|
20230725,160100,5024531310,19280,19280,19280,19280,0
|
|
20230725,160000,5024531310,19280,19280,19280,19280,0
|
|
20230725,155900,5024531310,19280,19280,19280,19280,0
|
|
20230725,155800,5024531310,19280,19280,19280,19280,0
|
|
20230725,155700,5024531310,19280,19280,19280,19280,0
|
|
20230725,155600,5024531310,19280,19280,19280,19280,0
|
|
20230725,155500,5024531310,19280,19280,19280,19280,0
|
|
20230725,155400,5024531310,19280,19280,19280,19280,0
|
|
20230725,155300,5024531310,19280,19280,19280,19280,0
|
|
20230725,155200,5024531310,19280,19280,19280,19280,0
|
|
20230725,155100,5024531310,19280,19280,19280,19280,0
|
|
20230725,155000,5024531310,19280,19280,19280,19280,0
|
|
20230725,154900,5024531310,19280,19280,19280,19280,0
|
|
20230725,154800,5024531310,19280,19280,19280,19280,0
|
|
20230725,154700,5024531310,19280,19280,19280,19280,0
|
|
20230725,154600,5024531310,19280,19280,19280,19280,0
|
|
20230725,154500,5024531310,19280,19280,19280,19280,0
|
|
20230725,154400,5024531310,19280,19280,19280,19280,2601
|
|
20230725,154300,5024531310,19280,19280,19280,19280,0
|
|
20230725,154200,5024531310,19280,19280,19280,19280,0
|
|
20230725,154100,5024531310,19280,19280,19280,19280,0
|
|
20230725,154000,5024531310,19280,19280,19280,19280,0
|
|
20230725,153900,5024531310,19280,19280,19280,19280,0
|
|
20230725,153800,5024531310,19280,19280,19280,19280,0
|
|
20230725,153700,5024531310,19280,19280,19280,19280,0
|
|
20230725,153600,5024531310,19280,19280,19280,19280,0
|
|
20230725,153500,5024531310,19280,19280,19280,19280,0
|
|
20230725,153400,5024531310,19280,19280,19280,19280,0
|
|
20230725,153300,5024531310,19280,19280,19280,19280,0
|
|
20230725,153200,5024531310,19280,19280,19280,19280,0
|
|
20230725,153100,5024531310,19280,19280,19280,19280,0
|
|
20230725,153000,5024531310,19280,19280,19280,19280,2601
|
|
20230725,152900,4974384030,19280,19280,19280,19280,0
|
|
20230725,152800,4974384030,19280,19280,19280,19280,0
|
|
20230725,152700,4974384030,19280,19280,19280,19280,0
|
|
20230725,152600,4974384030,19280,19280,19280,19280,0
|
|
20230725,152500,4974384030,19280,19280,19280,19280,0
|
|
20230725,152400,4974384030,19280,19280,19280,19280,0
|
|
20230725,152300,4974384030,19280,19280,19280,19280,0
|
|
20230725,152200,4974384030,19280,19280,19280,19280,0
|
|
20230725,152100,4974384030,19280,19280,19280,19280,0
|
|
20230725,152000,4974384030,19280,19280,19280,19280,0
|
|
20230725,151900,4974384030,19280,19230,19280,19200,595
|
|
20230725,151800,4962950550,19260,19250,19260,19220,655
|
|
20230725,151700,4950354890,19250,19320,19320,19250,242
|
|
20230725,151600,4945685810,19310,19310,19320,19290,606
|
|
20230725,151500,4933985440,19320,19330,19340,19320,41
|
|
20230725,151400,4933192720,19340,19370,19370,19330,387
|
|
20230725,151300,4925704360,19380,19320,19390,19320,260
|
|
20230725,151200,4920667260,19270,19290,19290,19250,598
|
|
20230725,151100,4909143300,19290,19300,19310,19290,286
|
|
20230725,151000,4903624600,19300,19310,19320,19300,1695
|
|
20230725,150900,4870908270,19320,19400,19400,19320,447
|
|
20230725,150800,4862262030,19410,19370,19420,19340,610
|
|
20230725,150700,4850440250,19380,19450,19450,19380,1394
|
|
20230725,150600,4823388550,19450,19470,19470,19440,306
|
|
20230725,150500,4817435950,19470,19490,19490,19450,754
|
|
20230725,150400,4802741400,19490,19500,19570,19450,73
|
|
20230725,150300,4801317840,19500,19540,19570,19450,1735
|
|
20230725,150200,4767482920,19560,19560,19570,19540,702
|
|
20230725,150100,4753756640,19570,19570,19570,19560,128
|
|
20230725,150000,4751252110,19570,19570,19570,19560,414
|
|
20230725,145900,4743153400,19570,19590,19600,19560,773
|
|
20230725,145800,4728026690,19600,19580,19600,19580,223
|
|
20230725,145700,4723658040,19580,19600,19610,19580,1143
|
|
20230725,145600,4701261340,19620,19610,19620,19600,76
|
|
20230725,145500,4699771150,19620,19620,19620,19600,222
|
|
20230725,145400,4695418350,19620,19620,19620,19580,894
|
|
20230725,145300,4677891590,19630,19560,19640,19560,1546
|
|
20230725,145200,4647614600,19570,19570,19580,19560,848
|
|
20230725,145100,4631021670,19570,19570,19580,19570,231
|
|
20230725,145000,4626500400,19570,19570,19570,19560,486
|
|
20230725,144900,4616990530,19560,19570,19570,19500,266
|
|
20230725,144800,4611796360,19570,19560,19570,19520,324
|
|
20230725,144700,4605459430,19560,19580,19580,19550,235
|
|
20230725,144600,4600862240,19570,19570,19600,19510,1953
|
|
20230725,144500,4562674320,19620,19670,19670,19570,1393
|
|
20230725,144400,4535330170,19670,19690,19690,19650,674
|
|
20230725,144300,4522072420,19690,19680,19690,19680,777
|
|
20230725,144200,4506774250,19680,19640,19680,19620,1035
|
|
20230725,144100,4486446990,19640,19590,19640,19580,3692
|
|
20230725,144000,4414085700,19580,19570,19580,19570,1586
|
|
20230725,143900,4383033540,19580,19550,19580,19550,779
|
|
20230725,143800,4367791470,19550,19570,19580,19550,885
|
|
20230725,143700,4350471170,19570,19520,19570,19520,5268
|
|
20230725,143600,4247526220,19510,19480,19510,19480,1484
|
|
20230725,143500,4218588670,19480,19480,19480,19480,99
|
|
20230725,143400,4216660150,19480,19490,19490,19450,175
|
|
20230725,143300,4213251070,19500,19500,19500,19460,834
|
|
20230725,143200,4197012990,19500,19500,19500,19490,30
|
|
20230725,143100,4196428060,19500,19510,19510,19480,1137
|
|
20230725,143000,4174259640,19500,19470,19500,19470,4777
|
|
20230725,142900,4081134720,19470,19460,19470,19460,131
|
|
20230725,142800,4078584960,19460,19440,19460,19440,60
|
|
20230725,142700,4077417760,19440,19410,19460,19410,350
|
|
20230725,142600,4070614060,19410,19450,19470,19410,808
|
|
20230725,142500,4054910770,19480,19450,19480,19450,1755
|
|
20230725,142400,4020753320,19450,19410,19450,19410,1722
|
|
20230725,142300,3987287310,19410,19410,19420,19400,1249
|
|
20230725,142200,3963036320,19400,19410,19410,19400,170
|
|
20230725,142100,3959738240,19400,19410,19410,19400,922
|
|
20230725,142000,3941844290,19410,19400,19410,19400,1468
|
|
20230725,141900,3913359240,19400,19370,19400,19370,450
|
|
20230725,141800,3904631610,19390,19380,19390,19370,1125
|
|
20230725,141700,3882828860,19370,19340,19380,19340,1001
|
|
20230725,141600,3863455050,19340,19320,19340,19320,874
|
|
20230725,141500,3846562420,19320,19270,19330,19270,303
|
|
20230725,141400,3840708500,19270,19270,19270,19270,0
|
|
20230725,141300,3840708500,19270,19330,19330,19270,62
|
|
20230725,141200,3839511240,19330,19330,19330,19330,48
|
|
20230725,141100,3838583400,19330,19330,19340,19330,2100
|
|
20230725,141000,3797980400,19350,19270,19350,19270,479
|
|
20230725,140900,3788728030,19200,19200,19220,19200,311
|
|
20230725,140800,3782751990,19200,19240,19240,19200,195
|
|
20230725,140700,3779006330,19240,19280,19280,19240,398
|
|
20230725,140600,3771345930,19290,19300,19300,19290,151
|
|
20230725,140500,3768432100,19300,19380,19390,19290,355
|
|
20230725,140400,3761578630,19390,19390,19390,19370,121
|
|
20230725,140300,3759232940,19390,19400,19400,19360,96
|
|
20230725,140200,3757370780,19400,19340,19400,19340,804
|
|
20230725,140100,3741784770,19340,19380,19390,19300,180
|
|
20230725,140000,3738303850,19380,19390,19390,19320,286
|
|
20230725,135900,3732760760,19380,19290,19390,19290,2619
|
|
20230725,135800,3682148820,19290,19270,19300,19270,426
|
|
20230725,135700,3673932340,19260,19240,19260,19170,1958
|
|
20230725,135600,3636303980,19230,19250,19250,19230,509
|
|
20230725,135500,3626510470,19260,19270,19270,19250,293
|
|
20230725,135400,3620868990,19280,19250,19290,19240,399
|
|
20230725,135300,3613183010,19240,19300,19300,19240,496
|
|
20230725,135200,3603631870,19300,19250,19300,19240,491
|
|
20230725,135100,3594176350,19240,19300,19310,19240,839
|
|
20230725,135000,3578018400,19310,19310,19310,19310,165
|
|
20230725,134900,3574832250,19350,19350,19350,19280,253
|
|
20230725,134800,3569945590,19350,19340,19370,19300,514
|
|
20230725,134700,3560001210,19340,19310,19340,19310,189
|
|
20230725,134600,3556349840,19310,19260,19310,19260,195
|
|
20230725,134500,3552592120,19260,19340,19340,19260,261
|
|
20230725,134400,3547549040,19340,19230,19340,19230,1959
|
|
20230725,134300,3509777560,19230,19260,19260,19220,632
|
|
20230725,134200,3497612880,19260,19170,19270,19170,3017
|
|
20230725,134100,3439675990,19170,19110,19170,19100,870
|
|
20230725,134000,3423019020,19100,19050,19100,19030,351
|
|
20230725,133900,3416318200,19060,19060,19080,19060,343
|
|
20230725,133800,3409780460,19060,18950,19060,18950,2212
|
|
20230725,133700,3367801450,18930,18890,18950,18890,282
|
|
20230725,133600,3362466480,18870,18860,18890,18860,92
|
|
20230725,133500,3360730930,18900,18840,18900,18840,281
|
|
20230725,133400,3355434690,18840,18840,18840,18840,48
|
|
20230725,133300,3354530370,18840,18840,18840,18840,47
|
|
20230725,133200,3353644890,18840,18840,18840,18840,100
|
|
20230725,133100,3351760890,18840,18840,18840,18840,8
|
|
20230725,133000,3351610170,18840,18840,18850,18840,111
|
|
20230725,132900,3349518850,18840,18810,18840,18760,217
|
|
20230725,132800,3345432450,18810,18800,18810,18800,168
|
|
20230725,132700,3342272700,18800,18800,18810,18700,428
|
|
20230725,132600,3334242380,18800,18770,18800,18770,16
|
|
20230725,132500,3333942000,18770,18760,18770,18760,134
|
|
20230725,132400,3331427020,18760,18760,18760,18760,100
|
|
20230725,132300,3329551020,18670,18730,18760,18670,783
|
|
20230725,132200,3314868510,18720,18700,18720,18700,323
|
|
20230725,132100,3308825060,18650,18640,18650,18640,109
|
|
20230725,132000,3306792220,18640,18640,18640,18640,62
|
|
20230725,131900,3305636540,18650,18640,18650,18640,57
|
|
20230725,131800,3304573910,18640,18550,18640,18540,434
|
|
20230725,131700,3296504690,18600,18600,18600,18600,721
|
|
20230725,131600,3283094090,18600,18550,18640,18550,1232
|
|
20230725,131500,3260170810,18540,18580,18580,18540,546
|
|
20230725,131400,3250043830,18580,18580,18580,18580,21
|
|
20230725,131300,3249653650,18560,18640,18650,18560,280
|
|
20230725,131200,3244455190,18640,18640,18640,18640,7
|
|
20230725,131100,3244324710,18640,18640,18640,18640,0
|
|
20230725,131000,3244324710,18640,18640,18640,18640,0
|
|
20230725,130900,3244324710,18640,18640,18640,18640,2
|
|
20230725,130800,3244287430,18650,18650,18650,18650,0
|
|
20230725,130700,3244287430,18650,18580,18650,18570,476
|
|
20230725,130600,3235443880,18650,18650,18650,18650,30
|
|
20230725,130500,3234884380,18650,18650,18650,18650,0
|
|
20230725,130400,3234884380,18650,18580,18650,18580,98
|
|
20230725,130300,3233057030,18570,18570,18570,18570,0
|
|
20230725,130200,3233057030,18570,18570,18570,18570,6
|
|
20230725,130100,3232945610,18570,18580,18580,18570,172
|
|
20230725,130000,3229751390,18580,18580,18580,18580,103
|
|
20230725,125900,3227837650,18580,18580,18580,18580,86
|
|
20230725,125800,3226239770,18650,18650,18650,18650,10
|
|
20230725,125700,3226053270,18650,18650,18650,18650,0
|
|
20230725,125600,3226053270,18650,18650,18650,18650,0
|
|
20230725,125500,3226053270,18650,18650,18650,18650,16
|
|
20230725,125400,3225754870,18650,18650,18650,18650,2
|
|
20230725,125300,3225717570,18570,18570,18570,18570,0
|
|
20230725,125200,3225717570,18570,18580,18580,18570,242
|
|
20230725,125100,3221223450,18580,18580,18580,18580,16
|
|
20230725,125000,3220926170,18590,18650,18650,18590,45
|
|
20230725,124900,3220088920,18600,18600,18600,18600,41
|
|
20230725,124800,3219326320,18650,18650,18650,18650,9
|
|
20230725,124700,3219158470,18660,18660,18660,18660,0
|
|
20230725,124600,3219158470,18660,18660,18660,18660,0
|
|
20230725,124500,3219158470,18660,18660,18660,18610,12
|
|
20230725,124400,3218934600,18660,18660,18660,18660,3
|
|
20230725,124300,3218878620,18660,18660,18660,18660,25
|
|
20230725,124200,3218412120,18660,18660,18660,18660,0
|
|
20230725,124100,3218412120,18660,18660,18660,18660,17
|
|
20230725,124000,3218094900,18660,18660,18660,18560,387
|
|
20230725,123900,3210873720,18670,18670,18670,18670,0
|
|
20230725,123800,3210873720,18670,18670,18670,18670,1
|
|
20230725,123700,3210855050,18550,18700,18700,18550,33
|
|
20230725,123600,3210240420,18710,18710,18710,18710,0
|
|
20230725,123500,3210240420,18710,18680,18710,18680,19
|
|
20230725,123400,3209885410,18680,18630,18680,18630,9
|
|
20230725,123300,3209717340,18690,18690,18690,18690,1
|
|
20230725,123200,3209698650,18750,18750,18750,18750,0
|
|
20230725,123100,3209698650,18750,18630,18750,18620,328
|
|
20230725,123000,3203564840,18510,18560,18650,18510,1120
|
|
20230725,122900,3182822230,18550,18560,18560,18550,10
|
|
20230725,122800,3182636640,18660,18610,18660,18610,8
|
|
20230725,122700,3182487410,18560,18620,18620,18560,3935
|
|
20230725,122600,3109279480,18620,18620,18620,18620,297
|
|
20230725,122500,3103749340,18630,18700,18700,18630,134
|
|
20230725,122400,3101251800,18630,18630,18630,18630,0
|
|
20230725,122300,3101251800,18630,18630,18630,18630,400
|
|
20230725,122200,3093799800,18640,18640,18640,18640,40
|
|
20230725,122100,3093054200,18630,18630,18630,18630,0
|
|
20230725,122000,3093054200,18630,18730,18730,18630,109
|
|
20230725,121900,3091022630,18730,18630,18730,18630,56
|
|
20230725,121800,3089975750,18630,18630,18630,18630,7
|
|
20230725,121700,3089845340,18630,18630,18630,18630,30
|
|
20230725,121600,3089286440,18630,18630,18630,18630,195
|
|
20230725,121500,3085653590,18630,18640,18640,18630,35
|
|
20230725,121400,3085001510,18640,18640,18640,18640,35
|
|
20230725,121300,3084349110,18730,18730,18730,18730,18
|
|
20230725,121200,3084011970,18730,18680,18730,18660,187
|
|
20230725,121100,3080519010,18680,18680,18680,18680,0
|
|
20230725,121000,3080519010,18680,18680,18680,18680,0
|
|
20230725,120900,3080519010,18680,18680,18680,18660,241
|
|
20230725,120800,3076020490,18680,18680,18680,18680,0
|
|
20230725,120700,3076020490,18680,18680,18680,18670,136
|
|
20230725,120600,3073480100,18740,18740,18740,18740,24
|
|
20230725,120500,3073030340,18740,18740,18740,18740,67
|
|
20230725,120400,3071774760,18670,18660,18670,18660,117
|
|
20230725,120300,3069590450,18660,18660,18660,18660,1
|
|
20230725,120200,3069571790,18660,18660,18660,18660,2
|
|
20230725,120100,3069534470,18670,18660,18670,18660,17
|
|
20230725,120000,3069217130,18670,18670,18670,18670,6
|
|
20230725,115900,3069105110,18670,18660,18670,18660,214
|
|
20230725,115800,3065109780,18630,18630,18630,18630,100
|
|
20230725,115700,3063246780,18630,18630,18630,18630,97
|
|
20230725,115600,3061439670,18660,18660,18660,18660,0
|
|
20230725,115500,3061439670,18660,18660,18660,18660,16
|
|
20230725,115400,3061141110,18660,18660,18660,18660,3
|
|
20230725,115300,3061085130,18660,18670,18670,18640,36
|
|
20230725,115200,3060413110,18630,18660,18660,18630,1078
|
|
20230725,115100,3040305950,18660,18660,18670,18660,57
|
|
20230725,115000,3039241990,18670,18660,18670,18660,218
|
|
20230725,114900,3035174000,18660,18670,18670,18660,34
|
|
20230725,114800,3034539270,18670,18670,18670,18670,6
|
|
20230725,114700,3034427250,18670,18670,18670,18670,2
|
|
20230725,114600,3034389910,18670,18670,18670,18670,18
|
|
20230725,114500,3034053850,18670,18740,18740,18660,8
|
|
20230725,114400,3033904230,18670,18670,18740,18660,765
|
|
20230725,114300,3019621220,18670,18740,18740,18670,1257
|
|
20230725,114200,2996149930,18740,18710,18750,18710,22
|
|
20230725,114100,2995737680,18680,18680,18680,18680,0
|
|
20230725,114000,2995737680,18680,18680,18680,18680,133
|
|
20230725,113900,2993253240,18680,18680,18680,18680,25
|
|
20230725,113800,2992786240,18680,18680,18680,18680,409
|
|
20230725,113700,2985146120,18680,18760,18760,18680,45
|
|
20230725,113600,2984302000,18760,18760,18760,18760,10
|
|
20230725,113500,2984114400,18760,18760,18760,18760,4
|
|
20230725,113400,2984039360,18760,18760,18760,18660,20
|
|
20230725,113300,2983665070,18670,18750,18750,18670,29
|
|
20230725,113200,2983121400,18750,18750,18750,18750,9
|
|
20230725,113100,2982952650,18750,18760,18760,18650,46
|
|
20230725,113000,2982092680,18760,18760,18760,18760,3
|
|
20230725,112900,2982036400,18760,18760,18760,18760,2
|
|
20230725,112800,2981998880,18770,18650,18780,18640,141
|
|
20230725,112700,2979357660,18650,18720,18790,18650,626
|
|
20230725,112600,2967655110,18720,18720,18720,18710,4
|
|
20230725,112500,2967580240,18790,18790,18790,18710,276
|
|
20230725,112400,2962412210,18790,18720,18790,18720,42
|
|
20230725,112300,2961625760,18720,18720,18720,18710,54
|
|
20230725,112200,2960614890,18710,18710,18710,18710,34
|
|
20230725,112100,2959978750,18710,18710,18710,18710,106
|
|
20230725,112000,2957995490,18780,18780,18780,18780,10
|
|
20230725,111900,2957807690,18790,18790,18790,18790,73
|
|
20230725,111800,2956436020,18790,18780,18790,18780,20
|
|
20230725,111700,2956060410,18780,18780,18780,18780,12
|
|
20230725,111600,2955835050,18780,18770,18790,18770,257
|
|
20230725,111500,2951009150,18780,18770,18780,18700,225
|
|
20230725,111400,2946799740,18700,18700,18700,18700,10
|
|
20230725,111300,2946612740,18700,18770,18780,18700,37
|
|
20230725,111200,2945919630,18780,18780,18780,18780,0
|
|
20230725,111100,2945919630,18780,18770,18780,18770,41
|
|
20230725,111000,2945150050,18770,18670,18770,18670,128
|
|
20230725,110900,2942757490,18780,18780,18780,18780,10
|
|
20230725,110800,2942569690,18780,18780,18780,18780,0
|
|
20230725,110700,2942569690,18780,18690,18780,18690,34
|
|
20230725,110600,2941932270,18660,18710,18730,18660,488
|
|
20230725,110500,2932799850,18680,18680,18680,18680,20
|
|
20230725,110400,2932426250,18700,18710,18710,18680,79
|
|
20230725,110300,2930949110,18730,18770,18770,18730,363
|
|
20230725,110200,2924141970,18780,18820,18820,18780,538
|
|
20230725,110100,2914031570,18820,18820,18820,18820,30
|
|
20230725,110000,2913466970,18800,18820,18820,18800,16
|
|
20230725,105900,2913165930,18800,18820,18820,18800,3
|
|
20230725,105800,2913109510,18840,18840,18840,18840,668
|
|
20230725,105700,2900524390,18840,18800,18840,18800,39
|
|
20230725,105600,2899790030,18790,18790,18790,18760,191
|
|
20230725,105500,2896202180,18790,18800,18800,18790,120
|
|
20230725,105400,2893947210,18750,18800,18800,18750,111
|
|
20230725,105300,2891860710,18800,18860,18860,18800,1960
|
|
20230725,105200,2854995040,18860,18870,18870,18850,449
|
|
20230725,105100,2846526400,18870,18950,18950,18870,155
|
|
20230725,105000,2843600990,18950,18870,18950,18870,65
|
|
20230725,104900,2842370840,18950,18950,18960,18870,31
|
|
20230725,104800,2841783810,18950,18950,18950,18950,205
|
|
20230725,104700,2837899060,18960,18960,18960,18960,0
|
|
20230725,104600,2837899060,18960,18960,18960,18960,0
|
|
20230725,104500,2837899060,18960,18960,18960,18960,104
|
|
20230725,104400,2835927220,18960,18960,18960,18840,354
|
|
20230725,104300,2829216580,18970,18920,18970,18920,246
|
|
20230725,104200,2824550500,18910,18840,18910,18840,49
|
|
20230725,104100,2823624190,18840,18840,18840,18840,10
|
|
20230725,104000,2823435790,18910,18910,18910,18910,31
|
|
20230725,103900,2822849580,18910,18910,18910,18910,619
|
|
20230725,103800,2811144290,18840,18840,18910,18840,162
|
|
20230725,103700,2808090640,18850,18870,18970,18850,411
|
|
20230725,103600,2800339080,18960,18950,18960,18950,74
|
|
20230725,103500,2798936050,18960,18940,18960,18930,134
|
|
20230725,103400,2796397710,18850,18860,18860,18850,375
|
|
20230725,103300,2789328470,18850,18850,18850,18850,1
|
|
20230725,103200,2789309620,18870,18850,18960,18840,799
|
|
20230725,103100,2774173320,18820,18720,18820,18650,700
|
|
20230725,103000,2761039730,18660,18730,18740,18660,34
|
|
20230725,102900,2760403420,18650,18650,18650,18650,13
|
|
20230725,102800,2760160970,18640,18640,18640,18640,122
|
|
20230725,102700,2757886890,18640,18640,18640,18640,19
|
|
20230725,102600,2757532730,18640,18620,18640,18620,171
|
|
20230725,102500,2754347690,18610,18610,18630,18610,92
|
|
20230725,102400,2752635250,18630,18610,18630,18610,326
|
|
20230725,102300,2746568270,18610,18640,18640,18610,252
|
|
20230725,102200,2741876240,18640,18630,18640,18610,49
|
|
20230725,102100,2740963570,18640,18670,18670,18630,2104
|
|
20230725,102000,2701722090,18670,18690,18700,18670,730
|
|
20230725,101900,2688084240,18700,18690,18700,18690,635
|
|
20230725,101800,2676215700,18690,18740,18740,18690,821
|
|
20230725,101700,2660868400,18740,18700,18750,18700,43
|
|
20230725,101600,2660063690,18700,18730,18730,18700,624
|
|
20230725,101500,2648389530,18730,18750,18750,18730,17
|
|
20230725,101400,2648071000,18750,18790,18790,18750,238
|
|
20230725,101300,2643606100,18790,18710,18790,18700,247
|
|
20230725,101200,2638981880,18710,18790,18790,18710,1010
|
|
20230725,101100,2620035840,18790,18840,18840,18790,3308
|
|
20230725,101000,2557835220,18850,18890,18890,18840,308
|
|
20230725,100900,2552026000,18900,18900,18900,18890,36
|
|
20230725,100800,2551345850,18900,18940,18940,18900,33
|
|
20230725,100700,2550721780,18950,18930,18950,18930,253
|
|
20230725,100600,2545931760,18940,18930,18940,18930,44
|
|
20230725,100500,2545098640,18940,18940,18950,18930,41
|
|
20230725,100400,2544322090,18940,18870,18950,18860,1674
|
|
20230725,100300,2512654740,18870,18890,18890,18860,339
|
|
20230725,100200,2506254800,18890,18890,18900,18840,359
|
|
20230725,100100,2499471960,18900,18850,18900,18830,3599
|
|
20230725,100000,2431657500,18890,19000,19000,18840,1560
|
|
20230725,095900,2402173710,19060,19030,19060,19000,2232
|
|
20230725,095800,2359748290,19020,19080,19080,19020,848
|
|
20230725,095700,2343597620,19080,19080,19150,19080,122
|
|
20230725,095600,2341266130,19150,19150,19150,19150,36
|
|
20230725,095500,2340576730,19190,19190,19190,19180,28
|
|
20230725,095400,2340039480,19100,19180,19190,19040,336
|
|
20230725,095300,2333628500,19180,19100,19190,19090,68
|
|
20230725,095200,2332325360,19200,19080,19200,19020,956
|
|
20230725,095100,2314118370,19040,19260,19260,19040,4142
|
|
20230725,095000,2234648650,19290,19260,19300,19250,376
|
|
20230725,094900,2227408730,19320,19310,19320,19260,419
|
|
20230725,094800,2219327340,19260,19350,19350,19260,177
|
|
20230725,094700,2215915090,19280,19350,19370,19280,3531
|
|
20230725,094600,2147620830,19350,19390,19390,19350,850
|
|
20230725,094500,2131157880,19410,19420,19420,19370,78
|
|
20230725,094400,2129643530,19420,19420,19430,19370,298
|
|
20230725,094300,2123864090,19430,19410,19430,19390,156
|
|
20230725,094200,2120835490,19410,19420,19440,19400,4369
|
|
20230725,094100,2035987930,19420,19390,19430,19390,2083
|
|
20230725,094000,1995555650,19390,19380,19410,19360,1342
|
|
20230725,093900,1969548130,19370,19420,19420,19370,709
|
|
20230725,093800,1955809870,19380,19420,19430,19380,433
|
|
20230725,093700,1947405880,19430,19400,19430,19350,982
|
|
20230725,093600,1928376900,19400,19440,19450,19400,887
|
|
20230725,093500,1911138200,19450,19490,19490,19450,561
|
|
20230725,093400,1900218650,19490,19480,19490,19460,2030
|
|
20230725,093300,1860688490,19460,19440,19470,19440,2020
|
|
20230725,093200,1821397500,19450,19520,19520,19450,1726
|
|
20230725,093100,1787775850,19510,19490,19520,19430,4568
|
|
20230725,093000,1698719000,19480,19480,19500,19440,4497
|
|
20230725,092900,1611086720,19480,19460,19490,19450,617
|
|
20230725,092800,1599081280,19450,19500,19500,19450,1805
|
|
20230725,092700,1563905760,19500,19470,19500,19460,6738
|
|
20230725,092600,1432557210,19460,19400,19460,19380,2949
|
|
20230725,092500,1375236310,19400,19400,19410,19380,677
|
|
20230725,092400,1362103960,19390,19340,19410,19330,2072
|
|
20230725,092300,1321973140,19320,19410,19430,19300,3890
|
|
20230725,092200,1246628720,19430,19280,19480,19280,6455
|
|
20230725,092100,1121546650,19280,19300,19350,19270,2560
|
|
20230725,092000,1072129120,19300,19210,19300,19210,5834
|
|
20230725,091900,959654890,19210,19220,19230,19200,2141
|
|
20230725,091800,918518310,19230,19200,19250,19200,1889
|
|
20230725,091700,882218120,19200,19270,19280,19120,7692
|
|
20230725,091600,734519320,19250,19110,19290,19110,6259
|
|
20230725,091500,614358710,19070,19100,19100,19010,3326
|
|
20230725,091400,550957440,19070,18920,19130,18920,2436
|
|
20230725,091300,504459940,18920,19030,19200,18900,9454
|
|
20230725,091200,323795970,19080,18780,19080,18780,5450
|
|
20230725,091100,220558420,18780,18550,18780,18550,2482
|
|
20230725,091000,174328380,18500,18500,18550,18500,784
|
|
20230725,090900,159802830,18530,18540,18540,18490,941
|
|
20230725,090800,142376830,18540,18500,18540,18490,990
|
|
20230725,090700,124047960,18500,18480,18500,18450,1036
|
|
20230725,090600,104897920,18480,18390,18480,18390,965
|
|
20230725,090500,87113390,18290,18400,18400,18290,158
|
|
20230725,090400,84211290,18400,18250,18490,18250,857
|
|
20230725,090300,68485600,18250,18200,18250,18200,1494
|
|
20230725,090200,41266670,18200,18200,18200,18200,527
|
|
20230725,090100,31675270,18250,18090,18250,18090,1310
|
|
20230725,090000,7862120,18090,18200,18200,18090,433
|