708 lines
37 KiB
CSV
708 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,204500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,204400,2595392950,25650,25650,25650,25650,0
|
|
20230825,204300,2595392950,25650,25650,25650,25650,0
|
|
20230825,204200,2595392950,25650,25650,25650,25650,0
|
|
20230825,204100,2595392950,25650,25650,25650,25650,0
|
|
20230825,204000,2595392950,25650,25650,25650,25650,0
|
|
20230825,203900,2595392950,25650,25650,25650,25650,0
|
|
20230825,203800,2595392950,25650,25650,25650,25650,0
|
|
20230825,203700,2595392950,25650,25650,25650,25650,0
|
|
20230825,203600,2595392950,25650,25650,25650,25650,0
|
|
20230825,203500,2595392950,25650,25650,25650,25650,0
|
|
20230825,203400,2595392950,25650,25650,25650,25650,0
|
|
20230825,203300,2595392950,25650,25650,25650,25650,0
|
|
20230825,203200,2595392950,25650,25650,25650,25650,0
|
|
20230825,203100,2595392950,25650,25650,25650,25650,0
|
|
20230825,203000,2595392950,25650,25650,25650,25650,0
|
|
20230825,202900,2595392950,25650,25650,25650,25650,0
|
|
20230825,202800,2595392950,25650,25650,25650,25650,0
|
|
20230825,202700,2595392950,25650,25650,25650,25650,0
|
|
20230825,202600,2595392950,25650,25650,25650,25650,0
|
|
20230825,202500,2595392950,25650,25650,25650,25650,0
|
|
20230825,202400,2595392950,25650,25650,25650,25650,0
|
|
20230825,202300,2595392950,25650,25650,25650,25650,0
|
|
20230825,202200,2595392950,25650,25650,25650,25650,0
|
|
20230825,202100,2595392950,25650,25650,25650,25650,0
|
|
20230825,202000,2595392950,25650,25650,25650,25650,0
|
|
20230825,201900,2595392950,25650,25650,25650,25650,0
|
|
20230825,201800,2595392950,25650,25650,25650,25650,0
|
|
20230825,201700,2595392950,25650,25650,25650,25650,0
|
|
20230825,201600,2595392950,25650,25650,25650,25650,0
|
|
20230825,201500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,201400,2595392950,25650,25650,25650,25650,0
|
|
20230825,201300,2595392950,25650,25650,25650,25650,0
|
|
20230825,201200,2595392950,25650,25650,25650,25650,0
|
|
20230825,201100,2595392950,25650,25650,25650,25650,0
|
|
20230825,201000,2595392950,25650,25650,25650,25650,0
|
|
20230825,200900,2595392950,25650,25650,25650,25650,0
|
|
20230825,200800,2595392950,25650,25650,25650,25650,0
|
|
20230825,200700,2595392950,25650,25650,25650,25650,0
|
|
20230825,200600,2595392950,25650,25650,25650,25650,0
|
|
20230825,200500,2595392950,25650,25650,25650,25650,0
|
|
20230825,200400,2595392950,25650,25650,25650,25650,0
|
|
20230825,200300,2595392950,25650,25650,25650,25650,0
|
|
20230825,200200,2595392950,25650,25650,25650,25650,0
|
|
20230825,200100,2595392950,25650,25650,25650,25650,0
|
|
20230825,200000,2595392950,25650,25650,25650,25650,0
|
|
20230825,195900,2595392950,25650,25650,25650,25650,0
|
|
20230825,195800,2595392950,25650,25650,25650,25650,0
|
|
20230825,195700,2595392950,25650,25650,25650,25650,0
|
|
20230825,195600,2595392950,25650,25650,25650,25650,0
|
|
20230825,195500,2595392950,25650,25650,25650,25650,0
|
|
20230825,195400,2595392950,25650,25650,25650,25650,0
|
|
20230825,195300,2595392950,25650,25650,25650,25650,0
|
|
20230825,195200,2595392950,25650,25650,25650,25650,0
|
|
20230825,195100,2595392950,25650,25650,25650,25650,0
|
|
20230825,195000,2595392950,25650,25650,25650,25650,0
|
|
20230825,194900,2595392950,25650,25650,25650,25650,0
|
|
20230825,194800,2595392950,25650,25650,25650,25650,0
|
|
20230825,194700,2595392950,25650,25650,25650,25650,0
|
|
20230825,194600,2595392950,25650,25650,25650,25650,0
|
|
20230825,194500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,194400,2595392950,25650,25650,25650,25650,0
|
|
20230825,194300,2595392950,25650,25650,25650,25650,0
|
|
20230825,194200,2595392950,25650,25650,25650,25650,0
|
|
20230825,194100,2595392950,25650,25650,25650,25650,0
|
|
20230825,194000,2595392950,25650,25650,25650,25650,0
|
|
20230825,193900,2595392950,25650,25650,25650,25650,0
|
|
20230825,193800,2595392950,25650,25650,25650,25650,0
|
|
20230825,193700,2595392950,25650,25650,25650,25650,0
|
|
20230825,193600,2595392950,25650,25650,25650,25650,0
|
|
20230825,193500,2595392950,25650,25650,25650,25650,0
|
|
20230825,193400,2595392950,25650,25650,25650,25650,0
|
|
20230825,193300,2595392950,25650,25650,25650,25650,0
|
|
20230825,193200,2595392950,25650,25650,25650,25650,0
|
|
20230825,193100,2595392950,25650,25650,25650,25650,0
|
|
20230825,193000,2595392950,25650,25650,25650,25650,0
|
|
20230825,192900,2595392950,25650,25650,25650,25650,0
|
|
20230825,192800,2595392950,25650,25650,25650,25650,0
|
|
20230825,192700,2595392950,25650,25650,25650,25650,0
|
|
20230825,192600,2595392950,25650,25650,25650,25650,0
|
|
20230825,192500,2595392950,25650,25650,25650,25650,0
|
|
20230825,192400,2595392950,25650,25650,25650,25650,0
|
|
20230825,192300,2595392950,25650,25650,25650,25650,0
|
|
20230825,192200,2595392950,25650,25650,25650,25650,0
|
|
20230825,192100,2595392950,25650,25650,25650,25650,0
|
|
20230825,192000,2595392950,25650,25650,25650,25650,0
|
|
20230825,191900,2595392950,25650,25650,25650,25650,0
|
|
20230825,191800,2595392950,25650,25650,25650,25650,0
|
|
20230825,191700,2595392950,25650,25650,25650,25650,0
|
|
20230825,191600,2595392950,25650,25650,25650,25650,0
|
|
20230825,191500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,191400,2595392950,25650,25650,25650,25650,0
|
|
20230825,191300,2595392950,25650,25650,25650,25650,0
|
|
20230825,191200,2595392950,25650,25650,25650,25650,0
|
|
20230825,191100,2595392950,25650,25650,25650,25650,0
|
|
20230825,191000,2595392950,25650,25650,25650,25650,0
|
|
20230825,190900,2595392950,25650,25650,25650,25650,0
|
|
20230825,190800,2595392950,25650,25650,25650,25650,0
|
|
20230825,190700,2595392950,25650,25650,25650,25650,0
|
|
20230825,190600,2595392950,25650,25650,25650,25650,0
|
|
20230825,190500,2595392950,25650,25650,25650,25650,0
|
|
20230825,190400,2595392950,25650,25650,25650,25650,0
|
|
20230825,190300,2595392950,25650,25650,25650,25650,0
|
|
20230825,190200,2595392950,25650,25650,25650,25650,0
|
|
20230825,190100,2595392950,25650,25650,25650,25650,0
|
|
20230825,190000,2595392950,25650,25650,25650,25650,0
|
|
20230825,185900,2595392950,25650,25650,25650,25650,0
|
|
20230825,185800,2595392950,25650,25650,25650,25650,0
|
|
20230825,185700,2595392950,25650,25650,25650,25650,0
|
|
20230825,185600,2595392950,25650,25650,25650,25650,0
|
|
20230825,185500,2595392950,25650,25650,25650,25650,0
|
|
20230825,185400,2595392950,25650,25650,25650,25650,0
|
|
20230825,185300,2595392950,25650,25650,25650,25650,0
|
|
20230825,185200,2595392950,25650,25650,25650,25650,0
|
|
20230825,185100,2595392950,25650,25650,25650,25650,0
|
|
20230825,185000,2595392950,25650,25650,25650,25650,0
|
|
20230825,184900,2595392950,25650,25650,25650,25650,0
|
|
20230825,184800,2595392950,25650,25650,25650,25650,0
|
|
20230825,184700,2595392950,25650,25650,25650,25650,0
|
|
20230825,184600,2595392950,25650,25650,25650,25650,0
|
|
20230825,184500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,184400,2595392950,25650,25650,25650,25650,0
|
|
20230825,184300,2595392950,25650,25650,25650,25650,0
|
|
20230825,184200,2595392950,25650,25650,25650,25650,0
|
|
20230825,184100,2595392950,25650,25650,25650,25650,0
|
|
20230825,184000,2595392950,25650,25650,25650,25650,0
|
|
20230825,183900,2595392950,25650,25650,25650,25650,0
|
|
20230825,183800,2595392950,25650,25650,25650,25650,0
|
|
20230825,183700,2595392950,25650,25650,25650,25650,0
|
|
20230825,183600,2595392950,25650,25650,25650,25650,0
|
|
20230825,183500,2595392950,25650,25650,25650,25650,0
|
|
20230825,183400,2595392950,25650,25650,25650,25650,0
|
|
20230825,183300,2595392950,25650,25650,25650,25650,0
|
|
20230825,183200,2595392950,25650,25650,25650,25650,0
|
|
20230825,183100,2595392950,25650,25650,25650,25650,0
|
|
20230825,183000,2595392950,25650,25650,25650,25650,0
|
|
20230825,182900,2595392950,25650,25650,25650,25650,0
|
|
20230825,182800,2595392950,25650,25650,25650,25650,0
|
|
20230825,182700,2595392950,25650,25650,25650,25650,0
|
|
20230825,182600,2595392950,25650,25650,25650,25650,0
|
|
20230825,182500,2595392950,25650,25650,25650,25650,0
|
|
20230825,182400,2595392950,25650,25650,25650,25650,0
|
|
20230825,182300,2595392950,25650,25650,25650,25650,0
|
|
20230825,182200,2595392950,25650,25650,25650,25650,0
|
|
20230825,182100,2595392950,25650,25650,25650,25650,0
|
|
20230825,182000,2595392950,25650,25650,25650,25650,0
|
|
20230825,181900,2595392950,25650,25650,25650,25650,0
|
|
20230825,181800,2595392950,25650,25650,25650,25650,0
|
|
20230825,181700,2595392950,25650,25650,25650,25650,0
|
|
20230825,181600,2595392950,25650,25650,25650,25650,0
|
|
20230825,181500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,181400,2595392950,25650,25650,25650,25650,0
|
|
20230825,181300,2595392950,25650,25650,25650,25650,0
|
|
20230825,181200,2595392950,25650,25650,25650,25650,0
|
|
20230825,181100,2595392950,25650,25650,25650,25650,0
|
|
20230825,181000,2595392950,25650,25650,25650,25650,0
|
|
20230825,180900,2595392950,25650,25650,25650,25650,0
|
|
20230825,180800,2595392950,25650,25650,25650,25650,0
|
|
20230825,180700,2595392950,25650,25650,25650,25650,0
|
|
20230825,180600,2595392950,25650,25650,25650,25650,0
|
|
20230825,180500,2595392950,25650,25650,25650,25650,0
|
|
20230825,180400,2595392950,25650,25650,25650,25650,0
|
|
20230825,180300,2595392950,25650,25650,25650,25650,0
|
|
20230825,180200,2595392950,25650,25650,25650,25650,0
|
|
20230825,180100,2595392950,25650,25650,25650,25650,0
|
|
20230825,180000,2595392950,25650,25650,25650,25650,0
|
|
20230825,175900,2595392950,25650,25650,25650,25650,0
|
|
20230825,175800,2595392950,25650,25650,25650,25650,0
|
|
20230825,175700,2595392950,25650,25650,25650,25650,0
|
|
20230825,175600,2595392950,25650,25650,25650,25650,0
|
|
20230825,175500,2595392950,25650,25650,25650,25650,0
|
|
20230825,175400,2595392950,25650,25650,25650,25650,0
|
|
20230825,175300,2595392950,25650,25650,25650,25650,0
|
|
20230825,175200,2595392950,25650,25650,25650,25650,0
|
|
20230825,175100,2595392950,25650,25650,25650,25650,0
|
|
20230825,175000,2595392950,25650,25650,25650,25650,0
|
|
20230825,174900,2595392950,25650,25650,25650,25650,0
|
|
20230825,174800,2595392950,25650,25650,25650,25650,0
|
|
20230825,174700,2595392950,25650,25650,25650,25650,0
|
|
20230825,174600,2595392950,25650,25650,25650,25650,0
|
|
20230825,174500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,174400,2595392950,25650,25650,25650,25650,0
|
|
20230825,174300,2595392950,25650,25650,25650,25650,0
|
|
20230825,174200,2595392950,25650,25650,25650,25650,0
|
|
20230825,174100,2595392950,25650,25650,25650,25650,0
|
|
20230825,174000,2595392950,25650,25650,25650,25650,0
|
|
20230825,173900,2595392950,25650,25650,25650,25650,0
|
|
20230825,173800,2595392950,25650,25650,25650,25650,0
|
|
20230825,173700,2595392950,25650,25650,25650,25650,0
|
|
20230825,173600,2595392950,25650,25650,25650,25650,0
|
|
20230825,173500,2595392950,25650,25650,25650,25650,0
|
|
20230825,173400,2595392950,25650,25650,25650,25650,0
|
|
20230825,173300,2595392950,25650,25650,25650,25650,0
|
|
20230825,173200,2595392950,25650,25650,25650,25650,0
|
|
20230825,173100,2595392950,25650,25650,25650,25650,0
|
|
20230825,173000,2595392950,25650,25650,25650,25650,0
|
|
20230825,172900,2595392950,25650,25650,25650,25650,0
|
|
20230825,172800,2595392950,25650,25650,25650,25650,0
|
|
20230825,172700,2595392950,25650,25650,25650,25650,0
|
|
20230825,172600,2595392950,25650,25650,25650,25650,0
|
|
20230825,172500,2595392950,25650,25650,25650,25650,0
|
|
20230825,172400,2595392950,25650,25650,25650,25650,0
|
|
20230825,172300,2595392950,25650,25650,25650,25650,0
|
|
20230825,172200,2595392950,25650,25650,25650,25650,0
|
|
20230825,172100,2595392950,25650,25650,25650,25650,0
|
|
20230825,172000,2595392950,25650,25650,25650,25650,0
|
|
20230825,171900,2595392950,25650,25650,25650,25650,0
|
|
20230825,171800,2595392950,25650,25650,25650,25650,0
|
|
20230825,171700,2595392950,25650,25650,25650,25650,0
|
|
20230825,171600,2595392950,25650,25650,25650,25650,0
|
|
20230825,171500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,171400,2595392950,25650,25650,25650,25650,0
|
|
20230825,171300,2595392950,25650,25650,25650,25650,0
|
|
20230825,171200,2595392950,25650,25650,25650,25650,0
|
|
20230825,171100,2595392950,25650,25650,25650,25650,0
|
|
20230825,171000,2595392950,25650,25650,25650,25650,0
|
|
20230825,170900,2595392950,25650,25650,25650,25650,0
|
|
20230825,170800,2595392950,25650,25650,25650,25650,0
|
|
20230825,170700,2595392950,25650,25650,25650,25650,0
|
|
20230825,170600,2595392950,25650,25650,25650,25650,0
|
|
20230825,170500,2595392950,25650,25650,25650,25650,0
|
|
20230825,170400,2595392950,25650,25650,25650,25650,0
|
|
20230825,170300,2595392950,25650,25650,25650,25650,0
|
|
20230825,170200,2595392950,25650,25650,25650,25650,0
|
|
20230825,170100,2595392950,25650,25650,25650,25650,0
|
|
20230825,170000,2595392950,25650,25650,25650,25650,0
|
|
20230825,165900,2595392950,25650,25650,25650,25650,0
|
|
20230825,165800,2595392950,25650,25650,25650,25650,0
|
|
20230825,165700,2595392950,25650,25650,25650,25650,0
|
|
20230825,165600,2595392950,25650,25650,25650,25650,0
|
|
20230825,165500,2595392950,25650,25650,25650,25650,0
|
|
20230825,165400,2595392950,25650,25650,25650,25650,0
|
|
20230825,165300,2595392950,25650,25650,25650,25650,0
|
|
20230825,165200,2595392950,25650,25650,25650,25650,0
|
|
20230825,165100,2595392950,25650,25650,25650,25650,0
|
|
20230825,165000,2595392950,25650,25650,25650,25650,0
|
|
20230825,164900,2595392950,25650,25650,25650,25650,0
|
|
20230825,164800,2595392950,25650,25650,25650,25650,0
|
|
20230825,164700,2595392950,25650,25650,25650,25650,0
|
|
20230825,164600,2595392950,25650,25650,25650,25650,0
|
|
20230825,164500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,164400,2595392950,25650,25650,25650,25650,0
|
|
20230825,164300,2595392950,25650,25650,25650,25650,0
|
|
20230825,164200,2595392950,25650,25650,25650,25650,0
|
|
20230825,164100,2595392950,25650,25650,25650,25650,0
|
|
20230825,164000,2595392950,25650,25650,25650,25650,0
|
|
20230825,163900,2595392950,25650,25650,25650,25650,0
|
|
20230825,163800,2595392950,25650,25650,25650,25650,0
|
|
20230825,163700,2595392950,25650,25650,25650,25650,0
|
|
20230825,163600,2595392950,25650,25650,25650,25650,0
|
|
20230825,163500,2595392950,25650,25650,25650,25650,0
|
|
20230825,163400,2595392950,25650,25650,25650,25650,0
|
|
20230825,163300,2595392950,25650,25650,25650,25650,0
|
|
20230825,163200,2595392950,25650,25650,25650,25650,0
|
|
20230825,163100,2595392950,25650,25650,25650,25650,0
|
|
20230825,163000,2595392950,25650,25650,25650,25650,0
|
|
20230825,162900,2595392950,25650,25650,25650,25650,0
|
|
20230825,162800,2595392950,25650,25650,25650,25650,0
|
|
20230825,162700,2595392950,25650,25650,25650,25650,0
|
|
20230825,162600,2595392950,25650,25650,25650,25650,0
|
|
20230825,162500,2595392950,25650,25650,25650,25650,0
|
|
20230825,162400,2595392950,25650,25650,25650,25650,0
|
|
20230825,162300,2595392950,25650,25650,25650,25650,0
|
|
20230825,162200,2595392950,25650,25650,25650,25650,0
|
|
20230825,162100,2595392950,25650,25650,25650,25650,0
|
|
20230825,162000,2595392950,25650,25650,25650,25650,0
|
|
20230825,161900,2595392950,25650,25650,25650,25650,0
|
|
20230825,161800,2595392950,25650,25650,25650,25650,0
|
|
20230825,161700,2595392950,25650,25650,25650,25650,0
|
|
20230825,161600,2595392950,25650,25650,25650,25650,0
|
|
20230825,161500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,161400,2595392950,25650,25650,25650,25650,0
|
|
20230825,161300,2595392950,25650,25650,25650,25650,0
|
|
20230825,161200,2595392950,25650,25650,25650,25650,0
|
|
20230825,161100,2595392950,25650,25650,25650,25650,0
|
|
20230825,161000,2595392950,25650,25650,25650,25650,0
|
|
20230825,160900,2595392950,25650,25650,25650,25650,0
|
|
20230825,160800,2595392950,25650,25650,25650,25650,0
|
|
20230825,160700,2595392950,25650,25650,25650,25650,0
|
|
20230825,160600,2595392950,25650,25650,25650,25650,0
|
|
20230825,160500,2595392950,25650,25650,25650,25650,0
|
|
20230825,160400,2595392950,25650,25650,25650,25650,0
|
|
20230825,160300,2595392950,25650,25650,25650,25650,0
|
|
20230825,160200,2595392950,25650,25650,25650,25650,0
|
|
20230825,160100,2595392950,25650,25650,25650,25650,0
|
|
20230825,160000,2595392950,25650,25650,25650,25650,0
|
|
20230825,155900,2595392950,25650,25650,25650,25650,0
|
|
20230825,155800,2595392950,25650,25650,25650,25650,0
|
|
20230825,155700,2595392950,25650,25650,25650,25650,0
|
|
20230825,155600,2595392950,25650,25650,25650,25650,0
|
|
20230825,155500,2595392950,25650,25650,25650,25650,0
|
|
20230825,155400,2595392950,25650,25650,25650,25650,0
|
|
20230825,155300,2595392950,25650,25650,25650,25650,0
|
|
20230825,155200,2595392950,25650,25650,25650,25650,0
|
|
20230825,155100,2595392950,25650,25650,25650,25650,0
|
|
20230825,155000,2595392950,25650,25650,25650,25650,0
|
|
20230825,154900,2595392950,25650,25650,25650,25650,0
|
|
20230825,154800,2595392950,25650,25650,25650,25650,0
|
|
20230825,154700,2595392950,25650,25650,25650,25650,0
|
|
20230825,154600,2595392950,25650,25650,25650,25650,0
|
|
20230825,154500,2595392950,25650,25650,25650,25650,8256
|
|
20230825,154400,2595392950,25650,25650,25650,25650,0
|
|
20230825,154300,2595392950,25650,25650,25650,25650,0
|
|
20230825,154200,2595392950,25650,25650,25650,25650,0
|
|
20230825,154100,2595392950,25650,25650,25650,25650,0
|
|
20230825,154000,2595392950,25650,25650,25650,25650,0
|
|
20230825,153900,2595392950,25650,25650,25650,25650,0
|
|
20230825,153800,2595392950,25650,25650,25650,25650,0
|
|
20230825,153700,2595392950,25650,25650,25650,25650,0
|
|
20230825,153600,2595392950,25650,25650,25650,25650,0
|
|
20230825,153500,2595392950,25650,25650,25650,25650,0
|
|
20230825,153400,2595392950,25650,25650,25650,25650,0
|
|
20230825,153300,2595392950,25650,25650,25650,25650,0
|
|
20230825,153200,2595392950,25650,25650,25650,25650,0
|
|
20230825,153100,2595392950,25650,25650,25650,25650,0
|
|
20230825,153000,2595392950,25650,25650,25650,25650,8256
|
|
20230825,152900,2383626550,25850,25850,25850,25850,0
|
|
20230825,152800,2383626550,25850,25850,25850,25850,0
|
|
20230825,152700,2383626550,25850,25850,25850,25850,0
|
|
20230825,152600,2383626550,25850,25850,25850,25850,0
|
|
20230825,152500,2383626550,25850,25850,25850,25850,0
|
|
20230825,152400,2383626550,25850,25850,25850,25850,0
|
|
20230825,152300,2383626550,25850,25850,25850,25850,0
|
|
20230825,152200,2383626550,25850,25850,25850,25850,0
|
|
20230825,152100,2383626550,25850,25850,25850,25850,0
|
|
20230825,152000,2383626550,25850,25850,25850,25850,0
|
|
20230825,151900,2383626550,25850,25800,25850,25800,182
|
|
20230825,151800,2378930200,25850,25800,25850,25800,4
|
|
20230825,151700,2378826850,25850,25800,25850,25800,100
|
|
20230825,151600,2376242850,25800,25800,25800,25800,441
|
|
20230825,151500,2364865050,25800,25900,25900,25800,102
|
|
20230825,151400,2362225500,25900,25900,25900,25900,40
|
|
20230825,151300,2361189500,25900,25900,25900,25900,0
|
|
20230825,151200,2361189500,25900,25900,25900,25900,3
|
|
20230825,151100,2361111800,25900,25900,25900,25900,3
|
|
20230825,151000,2361034100,25750,25750,25750,25750,6
|
|
20230825,150900,2360879600,25750,25750,25750,25750,0
|
|
20230825,150800,2360879600,25750,25800,25900,25750,1074
|
|
20230825,150700,2333187900,25850,25850,25850,25850,8
|
|
20230825,150600,2332981100,25850,25850,25850,25850,10
|
|
20230825,150500,2332722600,25850,25900,25950,25850,127
|
|
20230825,150400,2329429900,25950,25850,25950,25850,870
|
|
20230825,150300,2306880100,25850,25800,25850,25750,374
|
|
20230825,150200,2297238750,25750,25750,25750,25750,0
|
|
20230825,150100,2297238750,25750,25750,25750,25750,19
|
|
20230825,150000,2296749500,25750,25750,25750,25750,10
|
|
20230825,145900,2296492000,25750,25800,25800,25750,410
|
|
20230825,145800,2285917700,25850,25850,25850,25850,10
|
|
20230825,145700,2285659200,25850,25900,25900,25850,1104
|
|
20230825,145600,2257073150,25900,25850,25900,25850,97
|
|
20230825,145500,2254563200,25850,25800,25850,25800,60
|
|
20230825,145400,2253014200,25800,25800,25800,25800,50
|
|
20230825,145300,2251724200,25800,25800,25800,25800,62
|
|
20230825,145200,2250124600,25800,25800,25800,25800,63
|
|
20230825,145100,2248499200,25850,25900,25900,25850,51
|
|
20230825,145000,2247180300,25900,25900,25950,25900,119
|
|
20230825,144900,2244095150,25900,25900,25900,25900,63
|
|
20230825,144800,2242463450,25950,25950,25950,25950,1
|
|
20230825,144700,2242437500,25900,25950,25950,25900,177
|
|
20230825,144600,2237846250,25950,25900,25950,25900,201
|
|
20230825,144500,2232630350,25900,25850,25900,25850,210
|
|
20230825,144400,2227194100,25850,25800,25850,25800,112
|
|
20230825,144300,2224303650,25750,25750,25750,25750,749
|
|
20230825,144200,2205016900,25800,25850,25850,25800,19
|
|
20230825,144100,2204525850,25850,25800,25900,25800,420
|
|
20230825,144000,2193665700,25800,25800,25800,25750,717
|
|
20230825,143900,2175167150,25800,25800,25800,25800,68
|
|
20230825,143800,2173412750,25750,25750,25750,25750,285
|
|
20230825,143700,2166074000,25750,25750,25750,25750,0
|
|
20230825,143600,2166074000,25750,25750,25750,25750,258
|
|
20230825,143500,2159430500,25800,25850,25850,25800,1240
|
|
20230825,143400,2127438000,25800,25900,25900,25800,1062
|
|
20230825,143300,2099987100,25850,25850,25850,25850,52
|
|
20230825,143200,2098642900,25900,25900,25900,25900,233
|
|
20230825,143100,2092608200,25900,25900,25900,25900,50
|
|
20230825,143000,2091313200,25850,25850,25850,25850,0
|
|
20230825,142900,2091313200,25850,25900,25950,25850,514
|
|
20230825,142800,2078021500,25900,25950,25950,25900,1645
|
|
20230825,142700,2035414500,25950,25950,25950,25950,95
|
|
20230825,142600,2032949250,25900,25900,26000,25900,485
|
|
20230825,142500,2020371650,25900,25900,25900,25900,700
|
|
20230825,142400,2002241650,25950,25950,26000,25950,474
|
|
20230825,142300,1989941100,25950,25900,25950,25900,203
|
|
20230825,142200,1984673750,25900,25900,25950,25900,258
|
|
20230825,142100,1977988050,26000,25950,26000,25900,440
|
|
20230825,142000,1966567150,25950,25950,26000,25950,382
|
|
20230825,141900,1956646750,25950,25950,26000,25950,1825
|
|
20230825,141800,1909280850,25900,25900,25900,25850,367
|
|
20230825,141700,1899775750,25850,25900,25900,25850,69
|
|
20230825,141600,1897991500,25900,25900,25900,25900,5
|
|
20230825,141500,1897862000,25900,25900,25900,25900,1
|
|
20230825,141400,1897836100,25900,25900,25900,25900,79
|
|
20230825,141300,1895790000,25900,25850,25900,25850,280
|
|
20230825,141200,1888547500,25900,25900,25900,25900,1000
|
|
20230825,141100,1862647500,25900,25800,25900,25800,185
|
|
20230825,141000,1857863000,25900,25900,25900,25900,58
|
|
20230825,140900,1856360800,25900,25900,25900,25900,121
|
|
20230825,140800,1853226900,25850,25800,25900,25750,646
|
|
20230825,140700,1836530700,25850,25850,25850,25800,7
|
|
20230825,140600,1836349800,25850,25800,25850,25800,22
|
|
20230825,140500,1835781150,25850,25800,25850,25800,106
|
|
20230825,140400,1833042300,25800,25800,25850,25800,410
|
|
20230825,140300,1822463050,25850,25750,25850,25750,534
|
|
20230825,140200,1808687000,25750,25750,25750,25750,307
|
|
20230825,140100,1800781750,25700,25700,25700,25700,0
|
|
20230825,140000,1800781750,25700,25700,25700,25700,0
|
|
20230825,135900,1800781750,25700,25700,25700,25700,0
|
|
20230825,135800,1800781750,25700,25700,25700,25700,51
|
|
20230825,135700,1799471050,25650,25650,25650,25650,100
|
|
20230825,135600,1796906050,25650,25650,25650,25650,30
|
|
20230825,135500,1796136550,25650,25650,25650,25650,5
|
|
20230825,135400,1796008300,25600,25600,25600,25600,0
|
|
20230825,135300,1796008300,25600,25600,25600,25600,0
|
|
20230825,135200,1796008300,25600,25700,25700,25600,604
|
|
20230825,135100,1780514450,25700,25700,25700,25700,1
|
|
20230825,135000,1780488750,25700,25700,25700,25700,0
|
|
20230825,134900,1780488750,25700,25700,25700,25700,0
|
|
20230825,134800,1780488750,25700,25700,25700,25700,0
|
|
20230825,134700,1780488750,25700,25700,25700,25700,17
|
|
20230825,134600,1780051850,25700,25700,25700,25700,103
|
|
20230825,134500,1777404750,25750,25750,25750,25750,372
|
|
20230825,134400,1767825750,25750,25750,25750,25750,38
|
|
20230825,134300,1766847250,25750,25700,25750,25700,17
|
|
20230825,134200,1766410300,25700,25700,25700,25700,153
|
|
20230825,134100,1762478200,25700,25700,25700,25700,0
|
|
20230825,134000,1762478200,25700,25700,25700,25700,80
|
|
20230825,133900,1760422200,25700,25700,25700,25700,50
|
|
20230825,133800,1759137200,25600,25700,25700,25600,87
|
|
20230825,133700,1756907300,25700,25700,25700,25700,100
|
|
20230825,133600,1754337300,25600,25550,25600,25550,314
|
|
20230825,133500,1746313900,25550,25550,25550,25550,0
|
|
20230825,133400,1746313900,25550,25550,25550,25550,0
|
|
20230825,133300,1746313900,25550,25550,25550,25550,0
|
|
20230825,133200,1746313900,25550,25600,25600,25550,345
|
|
20230825,133100,1737496550,25550,25600,25600,25550,359
|
|
20230825,133000,1728306350,25600,25600,25600,25600,0
|
|
20230825,132900,1728306350,25600,25700,25700,25600,856
|
|
20230825,132800,1706381450,25750,25750,25750,25750,114
|
|
20230825,132700,1703445950,25750,25650,25750,25650,2
|
|
20230825,132600,1703394550,25750,25750,25750,25750,0
|
|
20230825,132500,1703394550,25750,25650,25750,25650,2490
|
|
20230825,132400,1639390100,25600,25600,25600,25600,0
|
|
20230825,132300,1639390100,25600,25600,25600,25600,500
|
|
20230825,132200,1626590100,25600,25600,25600,25600,20
|
|
20230825,132100,1626078100,25600,25600,25600,25600,4
|
|
20230825,132000,1625975700,25600,25600,25600,25600,15
|
|
20230825,131900,1625591700,25600,25600,25600,25600,0
|
|
20230825,131800,1625591700,25600,25600,25600,25600,0
|
|
20230825,131700,1625591700,25600,25600,25600,25600,0
|
|
20230825,131600,1625591700,25600,25600,25600,25600,0
|
|
20230825,131500,1625591700,25600,25600,25600,25600,10
|
|
20230825,131400,1625335700,25600,25600,25600,25600,0
|
|
20230825,131300,1625335700,25600,25600,25600,25600,0
|
|
20230825,131200,1625335700,25600,25600,25600,25600,192
|
|
20230825,131100,1620420500,25600,25650,25650,25600,58
|
|
20230825,131000,1618933200,25650,25600,25650,25600,177
|
|
20230825,130900,1614393400,25650,25650,25650,25650,0
|
|
20230825,130800,1614393400,25650,25650,25650,25650,10
|
|
20230825,130700,1614136900,25650,25650,25650,25650,0
|
|
20230825,130600,1614136900,25650,25650,25650,25650,0
|
|
20230825,130500,1614136900,25650,25650,25650,25650,0
|
|
20230825,130400,1614136900,25650,25650,25650,25650,19
|
|
20230825,130300,1613649550,25650,25650,25650,25650,16
|
|
20230825,130200,1613239150,25650,25650,25650,25650,284
|
|
20230825,130100,1605954550,25650,25650,25650,25650,0
|
|
20230825,130000,1605954550,25650,25650,25650,25650,100
|
|
20230825,125900,1603389550,25550,25600,25600,25550,104
|
|
20230825,125800,1600731000,25600,25600,25600,25600,0
|
|
20230825,125700,1600731000,25600,25600,25600,25600,0
|
|
20230825,125600,1600731000,25600,25600,25600,25600,50
|
|
20230825,125500,1599451000,25600,25600,25600,25600,100
|
|
20230825,125400,1596891000,25550,25550,25550,25550,0
|
|
20230825,125300,1596891000,25550,25550,25550,25550,0
|
|
20230825,125200,1596891000,25550,25550,25550,25550,0
|
|
20230825,125100,1596891000,25550,25550,25550,25550,1
|
|
20230825,125000,1596865450,25550,25600,25600,25550,32
|
|
20230825,124900,1596046850,25550,25600,25600,25550,120
|
|
20230825,124800,1592980350,25600,25600,25600,25600,18
|
|
20230825,124700,1592519550,25550,25550,25550,25550,1
|
|
20230825,124600,1592494000,25550,25550,25550,25550,9
|
|
20230825,124500,1592264050,25600,25600,25600,25600,5
|
|
20230825,124400,1592136050,25600,25600,25600,25600,0
|
|
20230825,124300,1592136050,25600,25550,25600,25550,105
|
|
20230825,124200,1589453050,25550,25550,25550,25550,234
|
|
20230825,124100,1583474350,25550,25550,25550,25550,9
|
|
20230825,124000,1583244400,25600,25600,25600,25600,0
|
|
20230825,123900,1583244400,25600,25600,25600,25600,20
|
|
20230825,123800,1582732400,25600,25600,25600,25600,15
|
|
20230825,123700,1582348400,25600,25600,25600,25600,0
|
|
20230825,123600,1582348400,25600,25600,25600,25600,0
|
|
20230825,123500,1582348400,25600,25600,25600,25600,0
|
|
20230825,123400,1582348400,25600,25600,25600,25600,73
|
|
20230825,123300,1580479600,25600,25600,25600,25600,47
|
|
20230825,123200,1579276400,25600,25600,25600,25600,10
|
|
20230825,123100,1579020400,25600,25600,25600,25600,137
|
|
20230825,123000,1575513200,25550,25550,25550,25550,0
|
|
20230825,122900,1575513200,25550,25550,25550,25550,0
|
|
20230825,122800,1575513200,25550,25550,25550,25550,6
|
|
20230825,122700,1575359900,25550,25550,25550,25550,0
|
|
20230825,122600,1575359900,25550,25550,25550,25550,0
|
|
20230825,122500,1575359900,25550,25550,25550,25550,1
|
|
20230825,122400,1575334350,25550,25550,25550,25550,14
|
|
20230825,122300,1574976650,25500,25500,25500,25500,0
|
|
20230825,122200,1574976650,25500,25500,25500,25500,0
|
|
20230825,122100,1574976650,25500,25550,25550,25500,423
|
|
20230825,122000,1564184450,25550,25550,25550,25550,3
|
|
20230825,121900,1564107800,25550,25550,25550,25550,0
|
|
20230825,121800,1564107800,25550,25550,25550,25550,0
|
|
20230825,121700,1564107800,25550,25550,25550,25550,0
|
|
20230825,121600,1564107800,25550,25550,25550,25550,0
|
|
20230825,121500,1564107800,25550,25550,25550,25550,4
|
|
20230825,121400,1564005600,25600,25600,25600,25600,1
|
|
20230825,121300,1563980000,25550,25550,25550,25550,0
|
|
20230825,121200,1563980000,25550,25600,25600,25550,69
|
|
20230825,121100,1562213650,25600,25550,25600,25550,622
|
|
20230825,121000,1546291150,25550,25550,25550,25550,261
|
|
20230825,120900,1539622600,25550,25550,25550,25500,231
|
|
20230825,120800,1533720600,25550,25550,25550,25550,0
|
|
20230825,120700,1533720600,25550,25500,25550,25500,64
|
|
20230825,120600,1532087850,25500,25500,25500,25500,1
|
|
20230825,120500,1532062350,25550,25550,25550,25550,81
|
|
20230825,120400,1529992800,25550,25550,25550,25550,20
|
|
20230825,120300,1529481800,25500,25500,25500,25500,4
|
|
20230825,120200,1529379800,25500,25500,25500,25500,0
|
|
20230825,120100,1529379800,25500,25500,25500,25500,29
|
|
20230825,120000,1528640300,25500,25500,25500,25500,36
|
|
20230825,115900,1527722300,25500,25450,25500,25450,759
|
|
20230825,115800,1508394100,25500,25500,25500,25500,243
|
|
20230825,115700,1502197600,25500,25500,25550,25500,375
|
|
20230825,115600,1492634600,25500,25500,25500,25500,82
|
|
20230825,115500,1490543600,25500,25500,25550,25500,74
|
|
20230825,115400,1488656550,25500,25500,25500,25500,87
|
|
20230825,115300,1486438050,25500,25500,25500,25500,100
|
|
20230825,115200,1483888050,25500,25500,25500,25500,210
|
|
20230825,115100,1478533050,25500,25450,25500,25450,296
|
|
20230825,115000,1470999300,25450,25450,25450,25450,29
|
|
20230825,114900,1470261250,25450,25450,25450,25450,0
|
|
20230825,114800,1470261250,25450,25450,25500,25450,101
|
|
20230825,114700,1467690300,25500,25500,25500,25500,0
|
|
20230825,114600,1467690300,25500,25500,25500,25500,5
|
|
20230825,114500,1467562800,25500,25500,25500,25500,0
|
|
20230825,114400,1467562800,25500,25500,25500,25500,0
|
|
20230825,114300,1467562800,25500,25500,25500,25500,0
|
|
20230825,114200,1467562800,25500,25550,25550,25500,210
|
|
20230825,114100,1462207300,25450,25450,25450,25450,4
|
|
20230825,114000,1462105500,25450,25450,25450,25450,40
|
|
20230825,113900,1461087500,25450,25450,25450,25450,0
|
|
20230825,113800,1461087500,25450,25450,25450,25450,1
|
|
20230825,113700,1461062050,25500,25500,25500,25500,307
|
|
20230825,113600,1453233550,25500,25500,25500,25500,0
|
|
20230825,113500,1453233550,25500,25500,25500,25500,0
|
|
20230825,113400,1453233550,25500,25500,25500,25500,0
|
|
20230825,113300,1453233550,25500,25500,25500,25500,968
|
|
20230825,113200,1428549550,25550,25550,25550,25550,1
|
|
20230825,113100,1428524000,25500,25500,25500,25500,0
|
|
20230825,113000,1428524000,25500,25500,25500,25500,0
|
|
20230825,112900,1428524000,25500,25550,25550,25500,1809
|
|
20230825,112800,1382311600,25600,25600,25600,25600,0
|
|
20230825,112700,1382311600,25600,25550,25600,25550,510
|
|
20230825,112600,1369256100,25600,25600,25600,25600,5
|
|
20230825,112500,1369128100,25600,25650,25650,25600,484
|
|
20230825,112400,1356730950,25650,25600,25650,25600,60
|
|
20230825,112300,1355194450,25600,25600,25600,25600,7
|
|
20230825,112200,1355015250,25600,25600,25600,25600,22
|
|
20230825,112100,1354452050,25600,25600,25600,25600,187
|
|
20230825,112000,1349664850,25600,25600,25600,25600,1
|
|
20230825,111900,1349639250,25600,25600,25600,25600,18
|
|
20230825,111800,1349178450,25600,25600,25600,25600,14
|
|
20230825,111700,1348820050,25600,25550,25600,25550,432
|
|
20230825,111600,1337761300,25600,25600,25600,25600,0
|
|
20230825,111500,1337761300,25600,25600,25600,25600,100
|
|
20230825,111400,1335201300,25600,25600,25600,25600,579
|
|
20230825,111300,1320378900,25600,25600,25600,25600,0
|
|
20230825,111200,1320378900,25600,25600,25600,25600,0
|
|
20230825,111100,1320378900,25600,25650,25650,25600,40
|
|
20230825,111000,1319353400,25700,25650,25700,25650,43
|
|
20230825,110900,1318250400,25650,25700,25750,25650,112
|
|
20230825,110800,1315372250,25750,25750,25750,25750,10
|
|
20230825,110700,1315114750,25750,25700,25750,25700,327
|
|
20230825,110600,1306696750,25700,25650,25750,25650,915
|
|
20230825,110500,1283191050,25600,25600,25600,25600,2592
|
|
20230825,110400,1216835850,25550,25550,25550,25550,0
|
|
20230825,110300,1216835850,25550,25550,25550,25550,0
|
|
20230825,110200,1216835850,25550,25550,25550,25550,465
|
|
20230825,110100,1204955100,25550,25550,25550,25550,0
|
|
20230825,110000,1204955100,25550,25550,25550,25550,15
|
|
20230825,105900,1204571850,25550,25550,25550,25550,0
|
|
20230825,105800,1204571850,25550,25550,25550,25550,341
|
|
20230825,105700,1195859300,25500,25500,25500,25500,0
|
|
20230825,105600,1195859300,25500,25500,25500,25500,253
|
|
20230825,105500,1189407800,25500,25500,25500,25500,517
|
|
20230825,105400,1176224300,25500,25500,25500,25500,210
|
|
20230825,105300,1170869300,25450,25450,25450,25450,0
|
|
20230825,105200,1170869300,25450,25450,25450,25450,0
|
|
20230825,105100,1170869300,25450,25450,25450,25450,165
|
|
20230825,105000,1166670050,25450,25500,25500,25450,70
|
|
20230825,104900,1164888500,25500,25500,25500,25500,0
|
|
20230825,104800,1164888500,25500,25500,25500,25500,0
|
|
20230825,104700,1164888500,25500,25500,25500,25500,90
|
|
20230825,104600,1162593500,25500,25500,25500,25500,56
|
|
20230825,104500,1161165500,25450,25450,25450,25450,248
|
|
20230825,104400,1154853900,25450,25450,25450,25450,0
|
|
20230825,104300,1154853900,25450,25500,25500,25450,206
|
|
20230825,104200,1149601400,25500,25500,25500,25500,3
|
|
20230825,104100,1149524900,25500,25500,25500,25500,28
|
|
20230825,104000,1148810900,25500,25500,25500,25500,5
|
|
20230825,103900,1148683400,25500,25550,25550,25500,3
|
|
20230825,103800,1148606800,25550,25550,25550,25550,50
|
|
20230825,103700,1147329300,25450,25550,25550,25450,70
|
|
20230825,103600,1145542800,25450,25450,25450,25450,0
|
|
20230825,103500,1145542800,25450,25450,25450,25450,0
|
|
20230825,103400,1145542800,25450,25450,25450,25450,3
|
|
20230825,103300,1145466450,25450,25450,25450,25450,0
|
|
20230825,103200,1145466450,25450,25450,25450,25450,40
|
|
20230825,103100,1144448450,25450,25450,25450,25450,0
|
|
20230825,103000,1144448450,25450,25450,25450,25450,0
|
|
20230825,102900,1144448450,25450,25450,25550,25450,402
|
|
20230825,102800,1134217450,25450,25450,25450,25450,0
|
|
20230825,102700,1134217450,25450,25550,25550,25450,199
|
|
20230825,102600,1129134900,25550,25550,25550,25550,0
|
|
20230825,102500,1129134900,25550,25550,25550,25550,80
|
|
20230825,102400,1127090900,25400,25400,25400,25400,119
|
|
20230825,102300,1124068300,25400,25400,25400,25400,12
|
|
20230825,102200,1123763500,25400,25400,25400,25400,20
|
|
20230825,102100,1123255500,25400,25400,25400,25400,88
|
|
20230825,102000,1121020300,25400,25450,25450,25400,820
|
|
20230825,101900,1100173250,25450,25450,25450,25450,0
|
|
20230825,101800,1100173250,25450,25450,25450,25450,807
|
|
20230825,101700,1079635100,25450,25500,25500,25450,513
|
|
20230825,101600,1066569600,25500,25500,25500,25500,231
|
|
20230825,101500,1060679100,25550,25550,25550,25550,0
|
|
20230825,101400,1060679100,25550,25550,25550,25550,26
|
|
20230825,101300,1060014800,25550,25550,25550,25550,263
|
|
20230825,101200,1053295150,25600,25600,25600,25600,165
|
|
20230825,101100,1049071150,25600,25550,25600,25550,105
|
|
20230825,101000,1046387000,25450,25450,25450,25450,0
|
|
20230825,100900,1046387000,25450,25450,25450,25450,503
|
|
20230825,100800,1033585650,25400,25450,25450,25400,499
|
|
20230825,100700,1020908300,25450,25450,25450,25450,1017
|
|
20230825,100600,995025650,25450,25450,25450,25450,1
|
|
20230825,100500,995000200,25500,25500,25500,25500,20
|
|
20230825,100400,994490200,25500,25500,25500,25500,37
|
|
20230825,100300,993546700,25450,25450,25500,25450,1956
|
|
20230825,100200,943764700,25450,25400,25500,25400,787
|
|
20230825,100100,923742900,25400,25400,25400,25400,13
|
|
20230825,100000,923412700,25500,25500,25500,25500,3
|
|
20230825,095900,923336200,25500,25450,25500,25400,1655
|
|
20230825,095800,881242950,25450,25450,25450,25450,1025
|
|
20230825,095700,855156700,25450,25450,25450,25450,522
|
|
20230825,095600,841871800,25450,25450,25450,25450,80
|
|
20230825,095500,839835800,25450,25550,25550,25450,540
|
|
20230825,095400,826092600,25500,25500,25500,25500,200
|
|
20230825,095300,820992600,25500,25500,25500,25500,78
|
|
20230825,095200,819003600,25500,25550,25550,25500,1215
|
|
20230825,095100,788000150,25550,25550,25550,25550,2
|
|
20230825,095000,787949050,25550,25500,25550,25500,471
|
|
20230825,094900,775915850,25550,25500,25550,25500,230
|
|
20230825,094800,770040600,25500,25500,25500,25500,191
|
|
20230825,094700,765170100,25500,25500,25500,25500,0
|
|
20230825,094600,765170100,25500,25550,25550,25500,536
|
|
20230825,094500,751492850,25600,25600,25600,25600,17
|
|
20230825,094400,751057650,25600,25600,25600,25600,204
|
|
20230825,094300,745835250,25550,25600,25600,25550,7
|
|
20230825,094200,745656350,25600,25600,25600,25600,609
|
|
20230825,094100,730065950,25600,25600,25600,25600,2
|
|
20230825,094000,730014750,25550,25550,25550,25550,183
|
|
20230825,093900,725339100,25550,25550,25600,25550,313
|
|
20230825,093800,717341750,25650,25650,25650,25650,2
|
|
20230825,093700,717290450,25550,25550,25550,25550,50
|
|
20230825,093600,716012950,25650,25550,25650,25550,60
|
|
20230825,093500,714479850,25550,25550,25550,25550,360
|
|
20230825,093400,705281850,25550,25600,25600,25550,195
|
|
20230825,093300,700293700,25600,25600,25600,25600,1
|
|
20230825,093200,700268100,25600,25650,25650,25600,104
|
|
20230825,093100,697600650,25600,25600,25600,25600,427
|
|
20230825,093000,686669450,25700,25600,25700,25600,1221
|
|
20230825,092900,655396350,25550,25550,25550,25550,386
|
|
20230825,092800,645534050,25550,25500,25550,25500,125
|
|
20230825,092700,642346300,25500,25550,25550,25450,2600
|
|
20230825,092600,576136800,25500,25450,25550,25450,873
|
|
20230825,092500,553873350,25450,25500,25500,25450,341
|
|
20230825,092400,545187400,25450,25550,25550,25450,349
|
|
20230825,092300,536300350,25450,25500,25500,25450,364
|
|
20230825,092200,527029200,25500,25500,25500,25500,21
|
|
20230825,092100,526493700,25500,25600,25600,25500,536
|
|
20230825,092000,512823850,25550,25500,25550,25500,106
|
|
20230825,091900,510116500,25600,25500,25600,25500,646
|
|
20230825,091800,493623500,25450,25550,25550,25450,1998
|
|
20230825,091700,442673950,25600,25650,25650,25600,492
|
|
20230825,091600,430067500,25700,25600,25700,25600,250
|
|
20230825,091500,423655050,25600,25600,25600,25600,283
|
|
20230825,091400,416410250,25650,25750,25750,25650,686
|
|
20230825,091300,398781550,25700,25650,25700,25600,1592
|
|
20230825,091200,357885000,25700,25600,25700,25550,650
|
|
20230825,091100,341241450,25600,25600,25600,25600,398
|
|
20230825,091000,331052650,25550,25600,25600,25550,104
|
|
20230825,090900,328393000,25600,25500,25650,25450,834
|
|
20230825,090800,307025550,25500,25500,25550,25400,989
|
|
20230825,090700,281874450,25500,25550,25650,25500,1679
|
|
20230825,090600,238944850,25600,25600,25600,25550,452
|
|
20230825,090500,227387250,25600,25550,25600,25500,780
|
|
20230825,090400,207460300,25550,25550,25550,25550,184
|
|
20230825,090300,202759100,25650,25550,25650,25550,570
|
|
20230825,090200,188168900,25550,25350,25550,25350,2025
|
|
20230825,090100,136609750,25350,25400,25400,25350,862
|
|
20230825,090000,114737700,25300,25450,25450,25250,4112
|