713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,205000,3589762100,20950,20950,20950,20950,725
|
|
20230725,204900,3589762100,20950,20950,20950,20950,0
|
|
20230725,204800,3589762100,20950,20950,20950,20950,0
|
|
20230725,204700,3589762100,20950,20950,20950,20950,0
|
|
20230725,204600,3589762100,20950,20950,20950,20950,0
|
|
20230725,204500,3589762100,20950,20950,20950,20950,0
|
|
20230725,204400,3589762100,20950,20950,20950,20950,0
|
|
20230725,204300,3589762100,20950,20950,20950,20950,0
|
|
20230725,204200,3589762100,20950,20950,20950,20950,0
|
|
20230725,204100,3589762100,20950,20950,20950,20950,0
|
|
20230725,204000,3589762100,20950,20950,20950,20950,0
|
|
20230725,203900,3589762100,20950,20950,20950,20950,0
|
|
20230725,203800,3589762100,20950,20950,20950,20950,0
|
|
20230725,203700,3589762100,20950,20950,20950,20950,0
|
|
20230725,203600,3589762100,20950,20950,20950,20950,0
|
|
20230725,203500,3589762100,20950,20950,20950,20950,0
|
|
20230725,203400,3589762100,20950,20950,20950,20950,0
|
|
20230725,203300,3589762100,20950,20950,20950,20950,0
|
|
20230725,203200,3589762100,20950,20950,20950,20950,0
|
|
20230725,203100,3589762100,20950,20950,20950,20950,0
|
|
20230725,203000,3589762100,20950,20950,20950,20950,0
|
|
20230725,202900,3589762100,20950,20950,20950,20950,0
|
|
20230725,202800,3589762100,20950,20950,20950,20950,0
|
|
20230725,202700,3589762100,20950,20950,20950,20950,0
|
|
20230725,202600,3589762100,20950,20950,20950,20950,0
|
|
20230725,202500,3589762100,20950,20950,20950,20950,0
|
|
20230725,202400,3589762100,20950,20950,20950,20950,0
|
|
20230725,202300,3589762100,20950,20950,20950,20950,0
|
|
20230725,202200,3589762100,20950,20950,20950,20950,0
|
|
20230725,202100,3589762100,20950,20950,20950,20950,0
|
|
20230725,202000,3589762100,20950,20950,20950,20950,725
|
|
20230725,201900,3589762100,20950,20950,20950,20950,0
|
|
20230725,201800,3589762100,20950,20950,20950,20950,0
|
|
20230725,201700,3589762100,20950,20950,20950,20950,0
|
|
20230725,201600,3589762100,20950,20950,20950,20950,0
|
|
20230725,201500,3589762100,20950,20950,20950,20950,0
|
|
20230725,201400,3589762100,20950,20950,20950,20950,0
|
|
20230725,201300,3589762100,20950,20950,20950,20950,0
|
|
20230725,201200,3589762100,20950,20950,20950,20950,0
|
|
20230725,201100,3589762100,20950,20950,20950,20950,0
|
|
20230725,201000,3589762100,20950,20950,20950,20950,0
|
|
20230725,200900,3589762100,20950,20950,20950,20950,0
|
|
20230725,200800,3589762100,20950,20950,20950,20950,0
|
|
20230725,200700,3589762100,20950,20950,20950,20950,0
|
|
20230725,200600,3589762100,20950,20950,20950,20950,0
|
|
20230725,200500,3589762100,20950,20950,20950,20950,0
|
|
20230725,200400,3589762100,20950,20950,20950,20950,0
|
|
20230725,200300,3589762100,20950,20950,20950,20950,0
|
|
20230725,200200,3589762100,20950,20950,20950,20950,0
|
|
20230725,200100,3589762100,20950,20950,20950,20950,0
|
|
20230725,200000,3589762100,20950,20950,20950,20950,0
|
|
20230725,195900,3589762100,20950,20950,20950,20950,0
|
|
20230725,195800,3589762100,20950,20950,20950,20950,0
|
|
20230725,195700,3589762100,20950,20950,20950,20950,0
|
|
20230725,195600,3589762100,20950,20950,20950,20950,0
|
|
20230725,195500,3589762100,20950,20950,20950,20950,0
|
|
20230725,195400,3589762100,20950,20950,20950,20950,0
|
|
20230725,195300,3589762100,20950,20950,20950,20950,0
|
|
20230725,195200,3589762100,20950,20950,20950,20950,0
|
|
20230725,195100,3589762100,20950,20950,20950,20950,0
|
|
20230725,195000,3589762100,20950,20950,20950,20950,725
|
|
20230725,194900,3589762100,20950,20950,20950,20950,0
|
|
20230725,194800,3589762100,20950,20950,20950,20950,0
|
|
20230725,194700,3589762100,20950,20950,20950,20950,0
|
|
20230725,194600,3589762100,20950,20950,20950,20950,0
|
|
20230725,194500,3589762100,20950,20950,20950,20950,0
|
|
20230725,194400,3589762100,20950,20950,20950,20950,0
|
|
20230725,194300,3589762100,20950,20950,20950,20950,0
|
|
20230725,194200,3589762100,20950,20950,20950,20950,0
|
|
20230725,194100,3589762100,20950,20950,20950,20950,0
|
|
20230725,194000,3589762100,20950,20950,20950,20950,0
|
|
20230725,193900,3589762100,20950,20950,20950,20950,0
|
|
20230725,193800,3589762100,20950,20950,20950,20950,0
|
|
20230725,193700,3589762100,20950,20950,20950,20950,0
|
|
20230725,193600,3589762100,20950,20950,20950,20950,0
|
|
20230725,193500,3589762100,20950,20950,20950,20950,0
|
|
20230725,193400,3589762100,20950,20950,20950,20950,0
|
|
20230725,193300,3589762100,20950,20950,20950,20950,0
|
|
20230725,193200,3589762100,20950,20950,20950,20950,0
|
|
20230725,193100,3589762100,20950,20950,20950,20950,0
|
|
20230725,193000,3589762100,20950,20950,20950,20950,0
|
|
20230725,192900,3589762100,20950,20950,20950,20950,0
|
|
20230725,192800,3589762100,20950,20950,20950,20950,0
|
|
20230725,192700,3589762100,20950,20950,20950,20950,0
|
|
20230725,192600,3589762100,20950,20950,20950,20950,0
|
|
20230725,192500,3589762100,20950,20950,20950,20950,0
|
|
20230725,192400,3589762100,20950,20950,20950,20950,0
|
|
20230725,192300,3589762100,20950,20950,20950,20950,0
|
|
20230725,192200,3589762100,20950,20950,20950,20950,0
|
|
20230725,192100,3589762100,20950,20950,20950,20950,0
|
|
20230725,192000,3589762100,20950,20950,20950,20950,725
|
|
20230725,191900,3589762100,20950,20950,20950,20950,0
|
|
20230725,191800,3589762100,20950,20950,20950,20950,0
|
|
20230725,191700,3589762100,20950,20950,20950,20950,0
|
|
20230725,191600,3589762100,20950,20950,20950,20950,0
|
|
20230725,191500,3589762100,20950,20950,20950,20950,0
|
|
20230725,191400,3589762100,20950,20950,20950,20950,0
|
|
20230725,191300,3589762100,20950,20950,20950,20950,0
|
|
20230725,191200,3589762100,20950,20950,20950,20950,0
|
|
20230725,191100,3589762100,20950,20950,20950,20950,0
|
|
20230725,191000,3589762100,20950,20950,20950,20950,0
|
|
20230725,190900,3589762100,20950,20950,20950,20950,0
|
|
20230725,190800,3589762100,20950,20950,20950,20950,0
|
|
20230725,190700,3589762100,20950,20950,20950,20950,0
|
|
20230725,190600,3589762100,20950,20950,20950,20950,0
|
|
20230725,190500,3589762100,20950,20950,20950,20950,0
|
|
20230725,190400,3589762100,20950,20950,20950,20950,0
|
|
20230725,190300,3589762100,20950,20950,20950,20950,0
|
|
20230725,190200,3589762100,20950,20950,20950,20950,0
|
|
20230725,190100,3589762100,20950,20950,20950,20950,0
|
|
20230725,190000,3589762100,20950,20950,20950,20950,0
|
|
20230725,185900,3589762100,20950,20950,20950,20950,0
|
|
20230725,185800,3589762100,20950,20950,20950,20950,0
|
|
20230725,185700,3589762100,20950,20950,20950,20950,0
|
|
20230725,185600,3589762100,20950,20950,20950,20950,0
|
|
20230725,185500,3589762100,20950,20950,20950,20950,0
|
|
20230725,185400,3589762100,20950,20950,20950,20950,0
|
|
20230725,185300,3589762100,20950,20950,20950,20950,0
|
|
20230725,185200,3589762100,20950,20950,20950,20950,0
|
|
20230725,185100,3589762100,20950,20950,20950,20950,0
|
|
20230725,185000,3589762100,20950,20950,20950,20950,725
|
|
20230725,184900,3589762100,20950,20950,20950,20950,0
|
|
20230725,184800,3589762100,20950,20950,20950,20950,0
|
|
20230725,184700,3589762100,20950,20950,20950,20950,0
|
|
20230725,184600,3589762100,20950,20950,20950,20950,0
|
|
20230725,184500,3589762100,20950,20950,20950,20950,0
|
|
20230725,184400,3589762100,20950,20950,20950,20950,0
|
|
20230725,184300,3589762100,20950,20950,20950,20950,0
|
|
20230725,184200,3589762100,20950,20950,20950,20950,0
|
|
20230725,184100,3589762100,20950,20950,20950,20950,0
|
|
20230725,184000,3589762100,20950,20950,20950,20950,0
|
|
20230725,183900,3589762100,20950,20950,20950,20950,0
|
|
20230725,183800,3589762100,20950,20950,20950,20950,0
|
|
20230725,183700,3589762100,20950,20950,20950,20950,0
|
|
20230725,183600,3589762100,20950,20950,20950,20950,0
|
|
20230725,183500,3589762100,20950,20950,20950,20950,0
|
|
20230725,183400,3589762100,20950,20950,20950,20950,0
|
|
20230725,183300,3589762100,20950,20950,20950,20950,0
|
|
20230725,183200,3589762100,20950,20950,20950,20950,0
|
|
20230725,183100,3589762100,20950,20950,20950,20950,0
|
|
20230725,183000,3589762100,20950,20950,20950,20950,0
|
|
20230725,182900,3589762100,20950,20950,20950,20950,0
|
|
20230725,182800,3589762100,20950,20950,20950,20950,0
|
|
20230725,182700,3589762100,20950,20950,20950,20950,0
|
|
20230725,182600,3589762100,20950,20950,20950,20950,0
|
|
20230725,182500,3589762100,20950,20950,20950,20950,0
|
|
20230725,182400,3589762100,20950,20950,20950,20950,0
|
|
20230725,182300,3589762100,20950,20950,20950,20950,0
|
|
20230725,182200,3589762100,20950,20950,20950,20950,0
|
|
20230725,182100,3589762100,20950,20950,20950,20950,0
|
|
20230725,182000,3589762100,20950,20950,20950,20950,725
|
|
20230725,181900,3589762100,20950,20950,20950,20950,0
|
|
20230725,181800,3589762100,20950,20950,20950,20950,0
|
|
20230725,181700,3589762100,20950,20950,20950,20950,0
|
|
20230725,181600,3589762100,20950,20950,20950,20950,0
|
|
20230725,181500,3589762100,20950,20950,20950,20950,0
|
|
20230725,181400,3589762100,20950,20950,20950,20950,0
|
|
20230725,181300,3589762100,20950,20950,20950,20950,0
|
|
20230725,181200,3589762100,20950,20950,20950,20950,0
|
|
20230725,181100,3589762100,20950,20950,20950,20950,0
|
|
20230725,181000,3589762100,20950,20950,20950,20950,0
|
|
20230725,180900,3589762100,20950,20950,20950,20950,0
|
|
20230725,180800,3589762100,20950,20950,20950,20950,0
|
|
20230725,180700,3589762100,20950,20950,20950,20950,0
|
|
20230725,180600,3589762100,20950,20950,20950,20950,0
|
|
20230725,180500,3589762100,20950,20950,20950,20950,0
|
|
20230725,180400,3589762100,20950,20950,20950,20950,0
|
|
20230725,180300,3589762100,20950,20950,20950,20950,0
|
|
20230725,180200,3589762100,20950,20950,20950,20950,0
|
|
20230725,180100,3589762100,20950,20950,20950,20950,0
|
|
20230725,180000,3589762100,20950,20950,20950,20950,0
|
|
20230725,175900,3589762100,20950,20950,20950,20950,0
|
|
20230725,175800,3589762100,20950,20950,20950,20950,0
|
|
20230725,175700,3589762100,20950,20950,20950,20950,0
|
|
20230725,175600,3589762100,20950,20950,20950,20950,0
|
|
20230725,175500,3589762100,20950,20950,20950,20950,0
|
|
20230725,175400,3589762100,20950,20950,20950,20950,0
|
|
20230725,175300,3589762100,20950,20950,20950,20950,0
|
|
20230725,175200,3589762100,20950,20950,20950,20950,0
|
|
20230725,175100,3589762100,20950,20950,20950,20950,0
|
|
20230725,175000,3589762100,20950,20950,20950,20950,725
|
|
20230725,174900,3589762100,20950,20950,20950,20950,0
|
|
20230725,174800,3589762100,20950,20950,20950,20950,0
|
|
20230725,174700,3589762100,20950,20950,20950,20950,0
|
|
20230725,174600,3589762100,20950,20950,20950,20950,0
|
|
20230725,174500,3589762100,20950,20950,20950,20950,0
|
|
20230725,174400,3589762100,20950,20950,20950,20950,0
|
|
20230725,174300,3589762100,20950,20950,20950,20950,0
|
|
20230725,174200,3589762100,20950,20950,20950,20950,0
|
|
20230725,174100,3589762100,20950,20950,20950,20950,0
|
|
20230725,174000,3589762100,20950,20950,20950,20950,0
|
|
20230725,173900,3589762100,20950,20950,20950,20950,0
|
|
20230725,173800,3589762100,20950,20950,20950,20950,0
|
|
20230725,173700,3589762100,20950,20950,20950,20950,0
|
|
20230725,173600,3589762100,20950,20950,20950,20950,0
|
|
20230725,173500,3589762100,20950,20950,20950,20950,0
|
|
20230725,173400,3589762100,20950,20950,20950,20950,0
|
|
20230725,173300,3589762100,20950,20950,20950,20950,0
|
|
20230725,173200,3589762100,20950,20950,20950,20950,0
|
|
20230725,173100,3589762100,20950,20950,20950,20950,0
|
|
20230725,173000,3589762100,20950,20950,20950,20950,0
|
|
20230725,172900,3589762100,20950,20950,20950,20950,0
|
|
20230725,172800,3589762100,20950,20950,20950,20950,0
|
|
20230725,172700,3589762100,20950,20950,20950,20950,0
|
|
20230725,172600,3589762100,20950,20950,20950,20950,0
|
|
20230725,172500,3589762100,20950,20950,20950,20950,0
|
|
20230725,172400,3589762100,20950,20950,20950,20950,0
|
|
20230725,172300,3589762100,20950,20950,20950,20950,0
|
|
20230725,172200,3589762100,20950,20950,20950,20950,0
|
|
20230725,172100,3589762100,20950,20950,20950,20950,0
|
|
20230725,172000,3589762100,20950,20950,20950,20950,725
|
|
20230725,171900,3589762100,20950,20950,20950,20950,0
|
|
20230725,171800,3589762100,20950,20950,20950,20950,0
|
|
20230725,171700,3589762100,20950,20950,20950,20950,0
|
|
20230725,171600,3589762100,20950,20950,20950,20950,0
|
|
20230725,171500,3589762100,20950,20950,20950,20950,0
|
|
20230725,171400,3589762100,20950,20950,20950,20950,0
|
|
20230725,171300,3589762100,20950,20950,20950,20950,0
|
|
20230725,171200,3589762100,20950,20950,20950,20950,0
|
|
20230725,171100,3589762100,20950,20950,20950,20950,0
|
|
20230725,171000,3589762100,20950,20950,20950,20950,0
|
|
20230725,170900,3589762100,20950,20950,20950,20950,0
|
|
20230725,170800,3589762100,20950,20950,20950,20950,0
|
|
20230725,170700,3589762100,20950,20950,20950,20950,0
|
|
20230725,170600,3589762100,20950,20950,20950,20950,0
|
|
20230725,170500,3589762100,20950,20950,20950,20950,0
|
|
20230725,170400,3589762100,20950,20950,20950,20950,0
|
|
20230725,170300,3589762100,20950,20950,20950,20950,0
|
|
20230725,170200,3589762100,20950,20950,20950,20950,0
|
|
20230725,170100,3589762100,20950,20950,20950,20950,0
|
|
20230725,170000,3589762100,20950,20950,20950,20950,0
|
|
20230725,165900,3589762100,20950,20950,20950,20950,0
|
|
20230725,165800,3589762100,20950,20950,20950,20950,0
|
|
20230725,165700,3589762100,20950,20950,20950,20950,0
|
|
20230725,165600,3589762100,20950,20950,20950,20950,0
|
|
20230725,165500,3589762100,20950,20950,20950,20950,0
|
|
20230725,165400,3589762100,20950,20950,20950,20950,0
|
|
20230725,165300,3589762100,20950,20950,20950,20950,0
|
|
20230725,165200,3589762100,20950,20950,20950,20950,0
|
|
20230725,165100,3589762100,20950,20950,20950,20950,0
|
|
20230725,165000,3589762100,20950,20950,20950,20950,725
|
|
20230725,164900,3589762100,20950,20950,20950,20950,0
|
|
20230725,164800,3589762100,20950,20950,20950,20950,0
|
|
20230725,164700,3589762100,20950,20950,20950,20950,0
|
|
20230725,164600,3589762100,20950,20950,20950,20950,0
|
|
20230725,164500,3589762100,20950,20950,20950,20950,0
|
|
20230725,164400,3589762100,20950,20950,20950,20950,0
|
|
20230725,164300,3589762100,20950,20950,20950,20950,0
|
|
20230725,164200,3589762100,20950,20950,20950,20950,0
|
|
20230725,164100,3589762100,20950,20950,20950,20950,0
|
|
20230725,164000,3589762100,20950,20950,20950,20950,0
|
|
20230725,163900,3589762100,20950,20950,20950,20950,0
|
|
20230725,163800,3589762100,20950,20950,20950,20950,0
|
|
20230725,163700,3589762100,20950,20950,20950,20950,0
|
|
20230725,163600,3589762100,20950,20950,20950,20950,0
|
|
20230725,163500,3589762100,20950,20950,20950,20950,0
|
|
20230725,163400,3589762100,20950,20950,20950,20950,0
|
|
20230725,163300,3589762100,20950,20950,20950,20950,0
|
|
20230725,163200,3589762100,20950,20950,20950,20950,0
|
|
20230725,163100,3589762100,20950,20950,20950,20950,0
|
|
20230725,163000,3589762100,20950,20950,20950,20950,0
|
|
20230725,162900,3589762100,20950,20950,20950,20950,0
|
|
20230725,162800,3589762100,20950,20950,20950,20950,0
|
|
20230725,162700,3589762100,20950,20950,20950,20950,0
|
|
20230725,162600,3589762100,20950,20950,20950,20950,0
|
|
20230725,162500,3589762100,20950,20950,20950,20950,0
|
|
20230725,162400,3589762100,20950,20950,20950,20950,0
|
|
20230725,162300,3589762100,20950,20950,20950,20950,0
|
|
20230725,162200,3589762100,20950,20950,20950,20950,0
|
|
20230725,162100,3589762100,20950,20950,20950,20950,0
|
|
20230725,162000,3589762100,20950,20950,20950,20950,725
|
|
20230725,161900,3589762100,20950,20950,20950,20950,0
|
|
20230725,161800,3589762100,20950,20950,20950,20950,0
|
|
20230725,161700,3589762100,20950,20950,20950,20950,0
|
|
20230725,161600,3589762100,20950,20950,20950,20950,0
|
|
20230725,161500,3589762100,20950,20950,20950,20950,0
|
|
20230725,161400,3589762100,20950,20950,20950,20950,0
|
|
20230725,161300,3589762100,20950,20950,20950,20950,0
|
|
20230725,161200,3589762100,20950,20950,20950,20950,0
|
|
20230725,161100,3589762100,20950,20950,20950,20950,0
|
|
20230725,161000,3589762100,20950,20950,20950,20950,0
|
|
20230725,160900,3589762100,20950,20950,20950,20950,0
|
|
20230725,160800,3589762100,20950,20950,20950,20950,0
|
|
20230725,160700,3589762100,20950,20950,20950,20950,0
|
|
20230725,160600,3589762100,20950,20950,20950,20950,0
|
|
20230725,160500,3589762100,20950,20950,20950,20950,0
|
|
20230725,160400,3589762100,20950,20950,20950,20950,0
|
|
20230725,160300,3589762100,20950,20950,20950,20950,0
|
|
20230725,160200,3589762100,20950,20950,20950,20950,0
|
|
20230725,160100,3589762100,20950,20950,20950,20950,0
|
|
20230725,160000,3589762100,20950,20950,20950,20950,0
|
|
20230725,155900,3589762100,20950,20950,20950,20950,0
|
|
20230725,155800,3589762100,20950,20950,20950,20950,0
|
|
20230725,155700,3589762100,20950,20950,20950,20950,0
|
|
20230725,155600,3589762100,20950,20950,20950,20950,0
|
|
20230725,155500,3589762100,20950,20950,20950,20950,0
|
|
20230725,155400,3589762100,20950,20950,20950,20950,0
|
|
20230725,155300,3589762100,20950,20950,20950,20950,0
|
|
20230725,155200,3589762100,20950,20950,20950,20950,0
|
|
20230725,155100,3589762100,20950,20950,20950,20950,0
|
|
20230725,155000,3589762100,20950,20950,20950,20950,725
|
|
20230725,154900,3589762100,20950,20950,20950,20950,0
|
|
20230725,154800,3589762100,20950,20950,20950,20950,0
|
|
20230725,154700,3589762100,20950,20950,20950,20950,0
|
|
20230725,154600,3589762100,20950,20950,20950,20950,0
|
|
20230725,154500,3589762100,20950,20950,20950,20950,0
|
|
20230725,154400,3589762100,20950,20950,20950,20950,0
|
|
20230725,154300,3589762100,20950,20950,20950,20950,0
|
|
20230725,154200,3589762100,20950,20950,20950,20950,0
|
|
20230725,154100,3589762100,20950,20950,20950,20950,0
|
|
20230725,154000,3589762100,20950,20950,20950,20950,0
|
|
20230725,153900,3589762100,20950,20950,20950,20950,0
|
|
20230725,153800,3589762100,20950,20950,20950,20950,0
|
|
20230725,153700,3589762100,20950,20950,20950,20950,0
|
|
20230725,153600,3589762100,20950,20950,20950,20950,0
|
|
20230725,153500,3589762100,20950,20950,20950,20950,0
|
|
20230725,153400,3589762100,20950,20950,20950,20950,0
|
|
20230725,153300,3589762100,20950,20950,20950,20950,0
|
|
20230725,153200,3589762100,20950,20950,20950,20950,0
|
|
20230725,153100,3589762100,20950,20950,20950,20950,0
|
|
20230725,153000,3589762100,20950,20950,20950,20950,725
|
|
20230725,152900,3574573350,20950,20950,20950,20950,0
|
|
20230725,152800,3574573350,20950,20950,20950,20950,0
|
|
20230725,152700,3574573350,20950,20950,20950,20950,0
|
|
20230725,152600,3574573350,20950,20950,20950,20950,0
|
|
20230725,152500,3574573350,20950,20950,20950,20950,0
|
|
20230725,152400,3574573350,20950,20950,20950,20950,0
|
|
20230725,152300,3574573350,20950,20950,20950,20950,0
|
|
20230725,152200,3574573350,20950,20950,20950,20950,0
|
|
20230725,152100,3574573350,20950,20950,20950,20950,0
|
|
20230725,152000,3574573350,20950,20950,20950,20950,0
|
|
20230725,151900,3574573350,20950,20900,21000,20900,38
|
|
20230725,151800,3573777750,20900,21000,21000,20900,506
|
|
20230725,151700,3563193150,21000,21000,21000,20950,109
|
|
20230725,151600,3560906650,21000,21000,21000,20950,202
|
|
20230725,151500,3556669350,20950,20950,21000,20950,391
|
|
20230725,151400,3548474700,20950,21000,21000,20950,345
|
|
20230725,151300,3541241500,21000,21000,21000,20900,115
|
|
20230725,151200,3538832000,20900,20950,20950,20900,1227
|
|
20230725,151100,3513133850,20950,21000,21000,20950,959
|
|
20230725,151000,3493012700,21000,21000,21100,21000,306
|
|
20230725,150900,3486583500,21100,21050,21100,21050,165
|
|
20230725,150800,3483103300,21050,21100,21100,21050,55
|
|
20230725,150700,3481944200,21100,21100,21100,21100,117
|
|
20230725,150600,3479475500,21100,21100,21100,21100,86
|
|
20230725,150500,3477660900,21100,21100,21100,21100,125
|
|
20230725,150400,3475023400,21100,21100,21100,21100,90
|
|
20230725,150300,3473124400,21100,21100,21100,21100,80
|
|
20230725,150200,3471436400,21100,21100,21100,21100,116
|
|
20230725,150100,3468988800,21100,20950,21100,20950,123
|
|
20230725,150000,3466395150,20950,21100,21100,20950,168
|
|
20230725,145900,3462863200,21100,21100,21100,21100,107
|
|
20230725,145800,3460605500,21100,21100,21100,21100,98
|
|
20230725,145700,3458537700,21100,21100,21100,21100,125
|
|
20230725,145600,3455900200,21100,21100,21100,21100,99
|
|
20230725,145500,3453811300,21100,21100,21100,21100,114
|
|
20230725,145400,3451405900,21100,21050,21100,21050,953
|
|
20230725,145300,3431297650,21100,21050,21100,21050,145
|
|
20230725,145200,3428243400,21050,21050,21050,21050,167
|
|
20230725,145100,3424728050,21050,21050,21050,20950,560
|
|
20230725,145000,3412979550,21050,21050,21050,21000,1140
|
|
20230725,144900,3388985050,21050,21000,21050,21000,109
|
|
20230725,144800,3386693200,21000,21000,21050,21000,114
|
|
20230725,144700,3384297600,21000,21000,21050,21000,97
|
|
20230725,144600,3382257700,21000,21000,21000,21000,134
|
|
20230725,144500,3379443700,21000,21000,21000,21000,119
|
|
20230725,144400,3376944700,21000,21000,21000,21000,86
|
|
20230725,144300,3375138700,21000,21000,21000,21000,109
|
|
20230725,144200,3372849700,21000,20950,21000,20950,185
|
|
20230725,144100,3368967300,21000,21000,21000,20950,148
|
|
20230725,144000,3365860850,21000,20900,21000,20900,36
|
|
20230725,143900,3365105250,21000,21000,21000,21000,128
|
|
20230725,143800,3362417250,21000,21000,21000,21000,83
|
|
20230725,143700,3360674250,21000,21000,21000,21000,0
|
|
20230725,143600,3360674250,21000,20850,21000,20850,112
|
|
20230725,143500,3358334250,21000,20900,21000,20900,33
|
|
20230725,143400,3357641350,20850,20850,20900,20850,1021
|
|
20230725,143300,3336351900,20900,21000,21000,20900,148
|
|
20230725,143200,3333255500,20900,20900,20900,20900,61
|
|
20230725,143100,3331980600,21000,21000,21000,21000,42
|
|
20230725,143000,3331098600,21000,20900,21000,20900,60
|
|
20230725,142900,3329840600,20900,21050,21050,20900,137
|
|
20230725,142800,3326972300,20950,20950,20950,20950,89
|
|
20230725,142700,3325107750,21050,21050,21050,21050,32
|
|
20230725,142600,3324434150,21050,20850,21050,20850,92
|
|
20230725,142500,3322509550,20850,20900,21050,20850,4847
|
|
20230725,142400,3221392750,20900,21050,21050,20900,99
|
|
20230725,142300,3219318850,20900,20950,20950,20900,8
|
|
20230725,142200,3219151300,21000,20950,21050,20950,188
|
|
20230725,142100,3215202000,21000,21050,21050,21000,47
|
|
20230725,142000,3214212900,21050,21050,21050,21050,32
|
|
20230725,141900,3213539300,21050,21050,21050,21050,0
|
|
20230725,141800,3213539300,21050,21000,21050,20900,67
|
|
20230725,141700,3212132900,21000,21050,21050,21000,132
|
|
20230725,141600,3209359300,21050,21050,21050,21050,32
|
|
20230725,141500,3208685700,20950,21050,21050,20950,153
|
|
20230725,141400,3205480050,21050,21050,21050,20950,77
|
|
20230725,141300,3203859850,21000,21000,21000,20950,42
|
|
20230725,141200,3202978100,21000,21000,21000,21000,17
|
|
20230725,141100,3202621100,21050,20900,21050,20900,181
|
|
20230725,141000,3198815550,21050,21050,21050,21050,0
|
|
20230725,140900,3198815550,21050,21050,21050,21050,53
|
|
20230725,140800,3197699900,21050,21000,21100,21000,2360
|
|
20230725,140700,3147917400,20900,20900,20900,20900,0
|
|
20230725,140600,3147917400,20900,20900,20900,20900,1000
|
|
20230725,140500,3127017400,20850,20850,20850,20850,0
|
|
20230725,140400,3127017400,20850,20850,20850,20850,50
|
|
20230725,140300,3125974900,20850,20900,20900,20850,101
|
|
20230725,140200,3123865050,20900,20900,20900,20900,700
|
|
20230725,140100,3109235050,20950,20950,20950,20950,41
|
|
20230725,140000,3108376100,20950,20900,20950,20900,105
|
|
20230725,135900,3106176600,20900,20950,20950,20900,50
|
|
20230725,135800,3105129200,20950,20950,20950,20950,0
|
|
20230725,135700,3105129200,20950,20900,20950,20900,170
|
|
20230725,135600,3101575100,20900,20900,20900,20900,1161
|
|
20230725,135500,3077310200,20850,20850,20850,20850,0
|
|
20230725,135400,3077310200,20850,20900,20900,20850,639
|
|
20230725,135300,3063955150,20950,20900,20950,20900,138
|
|
20230725,135200,3061067800,20900,20900,20950,20900,325
|
|
20230725,135100,3054275250,20900,20850,20900,20850,548
|
|
20230725,135000,3042824050,20900,20950,20950,20850,959
|
|
20230725,134900,3022781800,20950,20950,20950,20950,65
|
|
20230725,134800,3021420050,20950,20950,20950,20950,60
|
|
20230725,134700,3020163050,20950,20950,20950,20950,127
|
|
20230725,134600,3017502400,20900,20900,20900,20900,541
|
|
20230725,134500,3006195500,20900,21000,21000,20900,12222
|
|
20230725,134400,2750583150,21000,21000,21000,21000,37
|
|
20230725,134300,2749806150,21000,21000,21000,21000,5
|
|
20230725,134200,2749701150,21000,21000,21050,21000,690
|
|
20230725,134100,2735210950,21000,21000,21000,21000,200
|
|
20230725,134000,2731010950,21000,21000,21000,21000,549
|
|
20230725,133900,2719481950,21000,21000,21000,21000,1000
|
|
20230725,133800,2698481950,21000,21000,21000,21000,0
|
|
20230725,133700,2698481950,21000,21000,21000,21000,2
|
|
20230725,133600,2698439950,21000,21000,21000,21000,100
|
|
20230725,133500,2696339950,21000,21000,21000,21000,10
|
|
20230725,133400,2696129950,21050,21050,21050,21050,10
|
|
20230725,133300,2695919450,21000,21000,21000,21000,0
|
|
20230725,133200,2695919450,21000,21000,21000,21000,298
|
|
20230725,133100,2689661450,21050,21050,21050,21050,34
|
|
20230725,133000,2688945750,21050,21000,21050,21000,65
|
|
20230725,132900,2687580700,21000,21100,21150,21000,298
|
|
20230725,132800,2681296450,21000,21050,21050,21000,21
|
|
20230725,132700,2680855400,21000,21000,21000,21000,46
|
|
20230725,132600,2679889400,21100,21100,21100,21100,19
|
|
20230725,132500,2679488500,21100,21100,21100,21100,2
|
|
20230725,132400,2679446300,21100,21100,21100,21100,40
|
|
20230725,132300,2678602300,21050,21050,21100,21050,47
|
|
20230725,132200,2677612050,21050,21050,21050,21050,53
|
|
20230725,132100,2676496400,21100,21100,21100,21100,5
|
|
20230725,132000,2676390900,21100,21100,21100,21100,18
|
|
20230725,131900,2676011100,21000,21000,21050,21000,719
|
|
20230725,131800,2660886200,21050,21000,21050,21000,89
|
|
20230725,131700,2659015400,21000,21000,21000,21000,195
|
|
20230725,131600,2654920400,21000,21000,21000,20950,501
|
|
20230725,131500,2644400600,21000,21100,21100,21000,1503
|
|
20230725,131400,2612827100,21100,21100,21100,21000,323
|
|
20230725,131300,2606024050,21050,21050,21050,21050,433
|
|
20230725,131200,2596909400,21200,21200,21200,21200,6
|
|
20230725,131100,2596782200,21050,21050,21050,21050,0
|
|
20230725,131000,2596782200,21050,21050,21050,21050,651
|
|
20230725,130900,2583078650,21050,21100,21100,21050,103
|
|
20230725,130800,2580910400,21100,21100,21150,21100,209
|
|
20230725,130700,2576497550,21100,21100,21100,21100,104
|
|
20230725,130600,2574303150,21100,21150,21150,21100,550
|
|
20230725,130500,2562696900,21150,21200,21200,21150,6
|
|
20230725,130400,2562569750,21200,21200,21200,21200,0
|
|
20230725,130300,2562569750,21200,21200,21200,21200,10
|
|
20230725,130200,2562357750,21200,21200,21200,21200,100
|
|
20230725,130100,2560237750,21150,21150,21150,21150,100
|
|
20230725,130000,2558122750,21200,21200,21200,21200,100
|
|
20230725,125900,2556002750,21100,21200,21200,21100,59
|
|
20230725,125800,2554756050,21200,21200,21200,21200,0
|
|
20230725,125700,2554756050,21200,21200,21200,21200,0
|
|
20230725,125600,2554756050,21200,21200,21200,21200,0
|
|
20230725,125500,2554756050,21200,21200,21200,21200,0
|
|
20230725,125400,2554756050,21200,21200,21200,21200,1
|
|
20230725,125300,2554734850,21200,21200,21200,21200,0
|
|
20230725,125200,2554734850,21200,21150,21200,21150,247
|
|
20230725,125100,2549510650,21200,21200,21200,21200,0
|
|
20230725,125000,2549510650,21200,21150,21250,21150,402
|
|
20230725,124900,2541008200,21200,21250,21250,21150,63
|
|
20230725,124800,2539675000,21200,21200,21200,21200,621
|
|
20230725,124700,2526509800,21250,21250,21250,21200,131
|
|
20230725,124600,2523727550,21200,21200,21200,21200,23
|
|
20230725,124500,2523239950,21250,21250,21250,21250,18
|
|
20230725,124400,2522857450,21200,21200,21200,21200,0
|
|
20230725,124300,2522857450,21200,21200,21200,21200,160
|
|
20230725,124200,2519465450,21200,21200,21200,21200,55
|
|
20230725,124100,2518299450,21250,21200,21250,21200,201
|
|
20230725,124000,2514037750,21200,21200,21200,21200,124
|
|
20230725,123900,2511408950,21250,21250,21250,21250,62
|
|
20230725,123800,2510091450,21350,21350,21350,21350,0
|
|
20230725,123700,2510091450,21350,21250,21350,21250,25
|
|
20230725,123600,2509558300,21300,21300,21300,21300,1
|
|
20230725,123500,2509537000,21300,21250,21300,21250,299
|
|
20230725,123400,2503178300,21250,21350,21350,21250,6
|
|
20230725,123300,2503050600,21250,21350,21350,21250,5
|
|
20230725,123200,2502943950,21350,21350,21350,21350,95
|
|
20230725,123100,2500915700,21300,21300,21300,21300,332
|
|
20230725,123000,2493844100,21300,21300,21300,21300,0
|
|
20230725,122900,2493844100,21300,21300,21300,21300,2
|
|
20230725,122800,2493801500,21350,21350,21350,21350,0
|
|
20230725,122700,2493801500,21350,21350,21350,21350,18
|
|
20230725,122600,2493417200,21300,21300,21300,21300,279
|
|
20230725,122500,2487474500,21250,21250,21250,21250,291
|
|
20230725,122400,2481290750,21250,21250,21250,21250,271
|
|
20230725,122300,2475532000,21250,21250,21250,21250,423
|
|
20230725,122200,2466543250,21250,21250,21250,21250,2
|
|
20230725,122100,2466500750,21300,21300,21300,21300,0
|
|
20230725,122000,2466500750,21300,21300,21300,21300,0
|
|
20230725,121900,2466500750,21300,21300,21300,21300,0
|
|
20230725,121800,2466500750,21300,21300,21300,21300,55
|
|
20230725,121700,2465329250,21250,21250,21250,21250,265
|
|
20230725,121600,2459698000,21250,21250,21250,21250,10
|
|
20230725,121500,2459485500,21250,21250,21250,21250,36
|
|
20230725,121400,2458720500,21300,21300,21300,21300,806
|
|
20230725,121300,2441552700,21400,21400,21400,21400,0
|
|
20230725,121200,2441552700,21400,21400,21400,21400,399
|
|
20230725,121100,2433014100,21400,21400,21400,21400,101
|
|
20230725,121000,2430852700,21400,21400,21400,21400,179
|
|
20230725,120900,2427022100,21400,21400,21400,21400,550
|
|
20230725,120800,2415252100,21400,21400,21400,21400,16
|
|
20230725,120700,2414909700,21400,21400,21400,21400,32
|
|
20230725,120600,2414224900,21400,21400,21400,21400,5
|
|
20230725,120500,2414117900,21400,21400,21400,21400,1
|
|
20230725,120400,2414096500,21400,21400,21400,21400,5
|
|
20230725,120300,2413989500,21400,21400,21400,21400,5
|
|
20230725,120200,2413882500,21450,21450,21450,21450,0
|
|
20230725,120100,2413882500,21450,21400,21450,21400,1001
|
|
20230725,120000,2392461050,21400,21350,21400,21350,59
|
|
20230725,115900,2391201250,21350,21350,21350,21350,1
|
|
20230725,115800,2391179900,21350,21350,21350,21350,47
|
|
20230725,115700,2390176450,21350,21350,21350,21350,1
|
|
20230725,115600,2390155100,21400,21400,21400,21400,1
|
|
20230725,115500,2390133700,21350,21400,21400,21350,30
|
|
20230725,115400,2389492700,21400,21400,21400,21400,40
|
|
20230725,115300,2388636700,21400,21300,21400,21300,4816
|
|
20230725,115200,2285854100,21300,21300,21300,21300,15
|
|
20230725,115100,2285534600,21300,21200,21300,21200,98
|
|
20230725,115000,2283449200,21200,21300,21300,21200,463
|
|
20230725,114900,2273602050,21300,21200,21300,21200,2944
|
|
20230725,114800,2211035500,21200,21200,21200,21200,200
|
|
20230725,114700,2206795500,21200,21200,21200,21200,2452
|
|
20230725,114600,2154813100,21150,21200,21200,21150,278
|
|
20230725,114500,2148931100,21200,21200,21200,21200,100
|
|
20230725,114400,2146811100,21100,21150,21150,21100,11
|
|
20230725,114300,2146578750,21150,21150,21150,21150,200
|
|
20230725,114200,2142348750,21150,21150,21150,21150,400
|
|
20230725,114100,2133888750,21150,21150,21150,21150,17
|
|
20230725,114000,2133529200,21150,21150,21150,21150,61
|
|
20230725,113900,2132239050,21150,21150,21150,21150,100
|
|
20230725,113800,2130124050,21150,21150,21150,21150,0
|
|
20230725,113700,2130124050,21150,21150,21150,21150,0
|
|
20230725,113600,2130124050,21150,21200,21200,21150,22
|
|
20230725,113500,2129657900,21200,21200,21200,21200,0
|
|
20230725,113400,2129657900,21200,21150,21200,21150,31
|
|
20230725,113300,2129002150,21150,21150,21150,21100,145
|
|
20230725,113200,2125936400,21150,21150,21150,21150,96
|
|
20230725,113100,2123906000,21150,21150,21150,21150,2
|
|
20230725,113000,2123863700,21150,21150,21150,21150,349
|
|
20230725,112900,2116482350,21200,21200,21200,21200,1
|
|
20230725,112800,2116461150,21150,21150,21150,21150,0
|
|
20230725,112700,2116461150,21150,21150,21150,21150,0
|
|
20230725,112600,2116461150,21150,21200,21200,21150,16
|
|
20230725,112500,2116122300,21150,21200,21200,21150,297
|
|
20230725,112400,2109835900,21200,21200,21200,21200,353
|
|
20230725,112300,2102352300,21200,21200,21200,21200,100
|
|
20230725,112200,2100232300,21200,21200,21200,21200,0
|
|
20230725,112100,2100232300,21200,21200,21200,21200,0
|
|
20230725,112000,2100232300,21200,21200,21200,21200,71
|
|
20230725,111900,2098727100,21200,21200,21200,21200,6
|
|
20230725,111800,2098599900,21200,21200,21200,21200,300
|
|
20230725,111700,2092239900,21200,21250,21250,21200,10
|
|
20230725,111600,2092027650,21250,21250,21250,21250,10
|
|
20230725,111500,2091815150,21250,21250,21250,21250,1
|
|
20230725,111400,2091793900,21250,21250,21250,21250,15
|
|
20230725,111300,2091475150,21250,21250,21250,21250,2
|
|
20230725,111200,2091432650,21250,21250,21250,21250,0
|
|
20230725,111100,2091432650,21250,21250,21250,21250,35
|
|
20230725,111000,2090688900,21250,21150,21250,21150,4491
|
|
20230725,110900,1995572300,21100,21000,21100,20950,4624
|
|
20230725,110800,1898200650,21050,21050,21050,21050,0
|
|
20230725,110700,1898200650,21050,21050,21050,21050,190
|
|
20230725,110600,1894201150,21050,20950,21050,20950,120
|
|
20230725,110500,1891677150,20950,20950,20950,20950,1000
|
|
20230725,110400,1870727150,20950,20950,20950,20950,0
|
|
20230725,110300,1870727150,20950,21050,21050,20950,610
|
|
20230725,110200,1857925300,21050,21000,21050,21000,259
|
|
20230725,110100,1852485050,21000,21050,21050,21000,550
|
|
20230725,110000,1840932550,21000,21000,21000,21000,270
|
|
20230725,105900,1835262550,21000,21000,21000,21000,458
|
|
20230725,105800,1825644550,21050,21000,21050,21000,83
|
|
20230725,105700,1823900250,21000,21000,21000,20950,258
|
|
20230725,105600,1818483150,20950,21000,21000,20950,225
|
|
20230725,105500,1813761900,20950,20950,20950,20950,10
|
|
20230725,105400,1813552400,20950,20950,21000,20950,37
|
|
20230725,105300,1812777100,21000,21000,21000,21000,134
|
|
20230725,105200,1809963100,20950,20900,21000,20900,373
|
|
20230725,105100,1802156200,20900,20950,20950,20900,8
|
|
20230725,105000,1801988900,20950,20950,20950,20950,108
|
|
20230725,104900,1799726300,20900,20900,20900,20900,0
|
|
20230725,104800,1799726300,20900,20900,20950,20900,539
|
|
20230725,104700,1788454450,20900,20950,20950,20900,34
|
|
20230725,104600,1787742300,20950,20850,20950,20850,780
|
|
20230725,104500,1771465550,20900,20900,20900,20900,122
|
|
20230725,104400,1768915750,20900,20850,20900,20850,77
|
|
20230725,104300,1767308650,20850,20950,20950,20850,2989
|
|
20230725,104200,1704845450,20950,20950,20950,20900,610
|
|
20230725,104100,1692096150,20950,21050,21050,20950,8746
|
|
20230725,104000,1508406800,21050,21050,21050,21050,32
|
|
20230725,103900,1507733200,21050,21050,21100,21050,330
|
|
20230725,103800,1500786650,21050,21050,21050,21050,100
|
|
20230725,103700,1498681650,21050,21100,21100,21050,2039
|
|
20230725,103600,1455756500,21050,21100,21100,21050,610
|
|
20230725,103500,1442896000,21050,21050,21050,21050,837
|
|
20230725,103400,1425277150,21100,21100,21100,21100,20
|
|
20230725,103300,1424855150,21050,21100,21100,21050,18
|
|
20230725,103200,1424475500,21050,21100,21100,21050,478
|
|
20230725,103100,1414399700,21050,21100,21100,21050,332
|
|
20230725,103000,1407408600,21100,21100,21100,21100,60
|
|
20230725,102900,1406142600,21050,21050,21050,21050,0
|
|
20230725,102800,1406142600,21050,21050,21100,21050,769
|
|
20230725,102700,1389952750,21050,21050,21050,21050,0
|
|
20230725,102600,1389952750,21050,21050,21100,21050,224
|
|
20230725,102500,1385228500,21050,21100,21100,21050,44
|
|
20230725,102400,1384301850,21050,21050,21100,21050,116
|
|
20230725,102300,1381858700,21050,21100,21100,21050,124
|
|
20230725,102200,1379243200,21100,21100,21100,21050,247
|
|
20230725,102100,1374038500,21050,21100,21100,21050,12
|
|
20230725,102000,1373785400,21100,21100,21100,21100,4
|
|
20230725,101900,1373701000,21050,21050,21050,21050,321
|
|
20230725,101800,1366943950,21050,21100,21100,21050,266
|
|
20230725,101700,1361335800,21050,21050,21050,21000,2305
|
|
20230725,101600,1312815600,21050,21050,21050,21050,1200
|
|
20230725,101500,1287555600,21050,21050,21050,21050,0
|
|
20230725,101400,1287555600,21050,21050,21050,21050,53
|
|
20230725,101300,1286439950,21050,21050,21050,21050,522
|
|
20230725,101200,1275451850,21050,21050,21050,21050,28
|
|
20230725,101100,1274862450,21050,21100,21100,21050,1206
|
|
20230725,101000,1249417300,21100,21100,21100,21100,10
|
|
20230725,100900,1249206300,21100,21100,21100,21100,1204
|
|
20230725,100800,1223801900,21100,21150,21150,21100,853
|
|
20230725,100700,1205801000,21100,21150,21150,21100,259
|
|
20230725,100600,1200326050,21150,21150,21150,21150,118
|
|
20230725,100500,1197830350,21150,21200,21200,21150,620
|
|
20230725,100400,1184711350,21150,21150,21150,21150,7
|
|
20230725,100300,1184563300,21150,21150,21150,21150,10
|
|
20230725,100200,1184351800,21200,21150,21200,21150,101
|
|
20230725,100100,1182210650,21150,21150,21150,21150,101
|
|
20230725,100000,1180074500,21150,21200,21200,21150,127
|
|
20230725,095900,1177383350,21150,21150,21150,21150,63
|
|
20230725,095800,1176050900,21150,21100,21150,21100,1040
|
|
20230725,095700,1154055400,21100,21100,21100,21100,61
|
|
20230725,095600,1152768300,21150,21200,21200,21150,2156
|
|
20230725,095500,1107167300,21150,21150,21150,21150,105
|
|
20230725,095400,1104946550,21150,21150,21150,21150,820
|
|
20230725,095300,1087603550,21150,21150,21150,21150,300
|
|
20230725,095200,1081258550,21200,21200,21200,21200,33
|
|
20230725,095100,1080558950,21150,21200,21200,21150,4298
|
|
20230725,095000,989549900,21200,21150,21200,21150,90
|
|
20230725,094900,987645900,21150,21150,21200,21150,120
|
|
20230725,094800,985107800,21150,21200,21200,21150,64
|
|
20230725,094700,983752450,21200,21200,21200,21200,1936
|
|
20230725,094600,942709250,21100,21100,21150,21100,1748
|
|
20230725,094500,905743600,21100,21150,21150,21050,86
|
|
20230725,094400,903929800,21050,21150,21150,21050,46
|
|
20230725,094300,902957200,21150,21150,21150,21150,63
|
|
20230725,094200,901624750,21150,21150,21150,21050,1780
|
|
20230725,094100,864067150,21150,21150,21150,21150,46
|
|
20230725,094000,863094250,21200,21200,21200,21200,98
|
|
20230725,093900,861016650,21200,21100,21200,21050,530
|
|
20230725,093800,849844550,21250,21100,21300,21000,3474
|
|
20230725,093700,776573800,21100,21200,21200,21100,1374
|
|
20230725,093600,747542100,21200,21150,21200,21150,233
|
|
20230725,093500,742613700,21150,21150,21200,21150,53
|
|
20230725,093400,741492150,21150,21150,21150,21100,1134
|
|
20230725,093300,717517100,21150,21200,21200,21150,2339
|
|
20230725,093200,668047200,21150,21300,21300,21150,3927
|
|
20230725,093100,584677100,21300,21250,21300,21250,111
|
|
20230725,093000,582313050,21250,21250,21250,21250,814
|
|
20230725,092900,565015550,21250,21250,21250,21250,497
|
|
20230725,092800,554454300,21250,21300,21300,21250,1345
|
|
20230725,092700,525855350,21300,21400,21400,21300,1539
|
|
20230725,092600,493045200,21350,21400,21450,21350,1232
|
|
20230725,092500,466705150,21400,21500,21500,21400,1369
|
|
20230725,092400,437341900,21550,21500,21600,21500,331
|
|
20230725,092300,430223050,21450,21650,21650,21450,1011
|
|
20230725,092200,408485100,21500,21500,21500,21500,1289
|
|
20230725,092100,380771600,21500,21500,21600,21500,455
|
|
20230725,092000,370961700,21500,21500,21600,21500,101
|
|
20230725,091900,368790100,21450,21500,21500,21450,902
|
|
20230725,091800,349404600,21500,21500,21500,21500,392
|
|
20230725,091700,340976600,21500,21600,21600,21500,127
|
|
20230725,091600,338243100,21600,21500,21600,21500,81
|
|
20230725,091500,336499900,21650,21650,21650,21500,755
|
|
20230725,091400,320174450,21650,21650,21700,21650,900
|
|
20230725,091300,300655700,21650,21500,21650,21500,2059
|
|
20230725,091200,256171100,21450,21550,21600,21450,509
|
|
20230725,091100,245225150,21550,21550,21550,21550,88
|
|
20230725,091000,243328750,21600,21550,21600,21550,131
|
|
20230725,090900,240499700,21550,21450,21550,21450,64
|
|
20230725,090800,239120600,21450,21450,21600,21350,1273
|
|
20230725,090700,211711650,21300,21300,21450,21300,1219
|
|
20230725,090600,185657450,21300,21350,21450,21300,677
|
|
20230725,090500,171231900,21500,21350,21500,21300,1819
|
|
20230725,090400,132319000,21550,21450,21550,21350,857
|
|
20230725,090300,113905200,21450,21450,21450,21450,436
|
|
20230725,090200,104553000,21650,21400,21650,21350,1703
|
|
20230725,090100,67986450,21400,21400,21400,21400,14
|
|
20230725,090000,67686850,21400,21450,21650,21300,2811
|