716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,205300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,205200,108658083000,34350,34350,34350,34350,0
|
|
20230725,205100,108658083000,34350,34350,34350,34350,0
|
|
20230725,205000,108658083000,34350,34350,34350,34350,0
|
|
20230725,204900,108658083000,34350,34350,34350,34350,0
|
|
20230725,204800,108658083000,34350,34350,34350,34350,0
|
|
20230725,204700,108658083000,34350,34350,34350,34350,0
|
|
20230725,204600,108658083000,34350,34350,34350,34350,0
|
|
20230725,204500,108658083000,34350,34350,34350,34350,0
|
|
20230725,204400,108658083000,34350,34350,34350,34350,0
|
|
20230725,204300,108658083000,34350,34350,34350,34350,0
|
|
20230725,204200,108658083000,34350,34350,34350,34350,0
|
|
20230725,204100,108658083000,34350,34350,34350,34350,0
|
|
20230725,204000,108658083000,34350,34350,34350,34350,0
|
|
20230725,203900,108658083000,34350,34350,34350,34350,0
|
|
20230725,203800,108658083000,34350,34350,34350,34350,0
|
|
20230725,203700,108658083000,34350,34350,34350,34350,0
|
|
20230725,203600,108658083000,34350,34350,34350,34350,0
|
|
20230725,203500,108658083000,34350,34350,34350,34350,0
|
|
20230725,203400,108658083000,34350,34350,34350,34350,0
|
|
20230725,203300,108658083000,34350,34350,34350,34350,0
|
|
20230725,203200,108658083000,34350,34350,34350,34350,0
|
|
20230725,203100,108658083000,34350,34350,34350,34350,0
|
|
20230725,203000,108658083000,34350,34350,34350,34350,0
|
|
20230725,202900,108658083000,34350,34350,34350,34350,0
|
|
20230725,202800,108658083000,34350,34350,34350,34350,0
|
|
20230725,202700,108658083000,34350,34350,34350,34350,0
|
|
20230725,202600,108658083000,34350,34350,34350,34350,0
|
|
20230725,202500,108658083000,34350,34350,34350,34350,0
|
|
20230725,202400,108658083000,34350,34350,34350,34350,0
|
|
20230725,202300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,202200,108658083000,34350,34350,34350,34350,0
|
|
20230725,202100,108658083000,34350,34350,34350,34350,0
|
|
20230725,202000,108658083000,34350,34350,34350,34350,0
|
|
20230725,201900,108658083000,34350,34350,34350,34350,0
|
|
20230725,201800,108658083000,34350,34350,34350,34350,0
|
|
20230725,201700,108658083000,34350,34350,34350,34350,0
|
|
20230725,201600,108658083000,34350,34350,34350,34350,0
|
|
20230725,201500,108658083000,34350,34350,34350,34350,0
|
|
20230725,201400,108658083000,34350,34350,34350,34350,0
|
|
20230725,201300,108658083000,34350,34350,34350,34350,0
|
|
20230725,201200,108658083000,34350,34350,34350,34350,0
|
|
20230725,201100,108658083000,34350,34350,34350,34350,0
|
|
20230725,201000,108658083000,34350,34350,34350,34350,0
|
|
20230725,200900,108658083000,34350,34350,34350,34350,0
|
|
20230725,200800,108658083000,34350,34350,34350,34350,0
|
|
20230725,200700,108658083000,34350,34350,34350,34350,0
|
|
20230725,200600,108658083000,34350,34350,34350,34350,0
|
|
20230725,200500,108658083000,34350,34350,34350,34350,0
|
|
20230725,200400,108658083000,34350,34350,34350,34350,0
|
|
20230725,200300,108658083000,34350,34350,34350,34350,0
|
|
20230725,200200,108658083000,34350,34350,34350,34350,0
|
|
20230725,200100,108658083000,34350,34350,34350,34350,0
|
|
20230725,200000,108658083000,34350,34350,34350,34350,0
|
|
20230725,195900,108658083000,34350,34350,34350,34350,0
|
|
20230725,195800,108658083000,34350,34350,34350,34350,0
|
|
20230725,195700,108658083000,34350,34350,34350,34350,0
|
|
20230725,195600,108658083000,34350,34350,34350,34350,0
|
|
20230725,195500,108658083000,34350,34350,34350,34350,0
|
|
20230725,195400,108658083000,34350,34350,34350,34350,0
|
|
20230725,195300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,195200,108658083000,34350,34350,34350,34350,0
|
|
20230725,195100,108658083000,34350,34350,34350,34350,0
|
|
20230725,195000,108658083000,34350,34350,34350,34350,0
|
|
20230725,194900,108658083000,34350,34350,34350,34350,0
|
|
20230725,194800,108658083000,34350,34350,34350,34350,0
|
|
20230725,194700,108658083000,34350,34350,34350,34350,0
|
|
20230725,194600,108658083000,34350,34350,34350,34350,0
|
|
20230725,194500,108658083000,34350,34350,34350,34350,0
|
|
20230725,194400,108658083000,34350,34350,34350,34350,0
|
|
20230725,194300,108658083000,34350,34350,34350,34350,0
|
|
20230725,194200,108658083000,34350,34350,34350,34350,0
|
|
20230725,194100,108658083000,34350,34350,34350,34350,0
|
|
20230725,194000,108658083000,34350,34350,34350,34350,0
|
|
20230725,193900,108658083000,34350,34350,34350,34350,0
|
|
20230725,193800,108658083000,34350,34350,34350,34350,0
|
|
20230725,193700,108658083000,34350,34350,34350,34350,0
|
|
20230725,193600,108658083000,34350,34350,34350,34350,0
|
|
20230725,193500,108658083000,34350,34350,34350,34350,0
|
|
20230725,193400,108658083000,34350,34350,34350,34350,0
|
|
20230725,193300,108658083000,34350,34350,34350,34350,0
|
|
20230725,193200,108658083000,34350,34350,34350,34350,0
|
|
20230725,193100,108658083000,34350,34350,34350,34350,0
|
|
20230725,193000,108658083000,34350,34350,34350,34350,0
|
|
20230725,192900,108658083000,34350,34350,34350,34350,0
|
|
20230725,192800,108658083000,34350,34350,34350,34350,0
|
|
20230725,192700,108658083000,34350,34350,34350,34350,0
|
|
20230725,192600,108658083000,34350,34350,34350,34350,0
|
|
20230725,192500,108658083000,34350,34350,34350,34350,0
|
|
20230725,192400,108658083000,34350,34350,34350,34350,0
|
|
20230725,192300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,192200,108658083000,34350,34350,34350,34350,0
|
|
20230725,192100,108658083000,34350,34350,34350,34350,0
|
|
20230725,192000,108658083000,34350,34350,34350,34350,0
|
|
20230725,191900,108658083000,34350,34350,34350,34350,0
|
|
20230725,191800,108658083000,34350,34350,34350,34350,0
|
|
20230725,191700,108658083000,34350,34350,34350,34350,0
|
|
20230725,191600,108658083000,34350,34350,34350,34350,0
|
|
20230725,191500,108658083000,34350,34350,34350,34350,0
|
|
20230725,191400,108658083000,34350,34350,34350,34350,0
|
|
20230725,191300,108658083000,34350,34350,34350,34350,0
|
|
20230725,191200,108658083000,34350,34350,34350,34350,0
|
|
20230725,191100,108658083000,34350,34350,34350,34350,0
|
|
20230725,191000,108658083000,34350,34350,34350,34350,0
|
|
20230725,190900,108658083000,34350,34350,34350,34350,0
|
|
20230725,190800,108658083000,34350,34350,34350,34350,0
|
|
20230725,190700,108658083000,34350,34350,34350,34350,0
|
|
20230725,190600,108658083000,34350,34350,34350,34350,0
|
|
20230725,190500,108658083000,34350,34350,34350,34350,0
|
|
20230725,190400,108658083000,34350,34350,34350,34350,0
|
|
20230725,190300,108658083000,34350,34350,34350,34350,0
|
|
20230725,190200,108658083000,34350,34350,34350,34350,0
|
|
20230725,190100,108658083000,34350,34350,34350,34350,0
|
|
20230725,190000,108658083000,34350,34350,34350,34350,0
|
|
20230725,185900,108658083000,34350,34350,34350,34350,0
|
|
20230725,185800,108658083000,34350,34350,34350,34350,0
|
|
20230725,185700,108658083000,34350,34350,34350,34350,0
|
|
20230725,185600,108658083000,34350,34350,34350,34350,0
|
|
20230725,185500,108658083000,34350,34350,34350,34350,0
|
|
20230725,185400,108658083000,34350,34350,34350,34350,0
|
|
20230725,185300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,185200,108658083000,34350,34350,34350,34350,0
|
|
20230725,185100,108658083000,34350,34350,34350,34350,0
|
|
20230725,185000,108658083000,34350,34350,34350,34350,0
|
|
20230725,184900,108658083000,34350,34350,34350,34350,0
|
|
20230725,184800,108658083000,34350,34350,34350,34350,0
|
|
20230725,184700,108658083000,34350,34350,34350,34350,0
|
|
20230725,184600,108658083000,34350,34350,34350,34350,0
|
|
20230725,184500,108658083000,34350,34350,34350,34350,0
|
|
20230725,184400,108658083000,34350,34350,34350,34350,0
|
|
20230725,184300,108658083000,34350,34350,34350,34350,0
|
|
20230725,184200,108658083000,34350,34350,34350,34350,0
|
|
20230725,184100,108658083000,34350,34350,34350,34350,0
|
|
20230725,184000,108658083000,34350,34350,34350,34350,0
|
|
20230725,183900,108658083000,34350,34350,34350,34350,0
|
|
20230725,183800,108658083000,34350,34350,34350,34350,0
|
|
20230725,183700,108658083000,34350,34350,34350,34350,0
|
|
20230725,183600,108658083000,34350,34350,34350,34350,0
|
|
20230725,183500,108658083000,34350,34350,34350,34350,0
|
|
20230725,183400,108658083000,34350,34350,34350,34350,0
|
|
20230725,183300,108658083000,34350,34350,34350,34350,0
|
|
20230725,183200,108658083000,34350,34350,34350,34350,0
|
|
20230725,183100,108658083000,34350,34350,34350,34350,0
|
|
20230725,183000,108658083000,34350,34350,34350,34350,0
|
|
20230725,182900,108658083000,34350,34350,34350,34350,0
|
|
20230725,182800,108658083000,34350,34350,34350,34350,0
|
|
20230725,182700,108658083000,34350,34350,34350,34350,0
|
|
20230725,182600,108658083000,34350,34350,34350,34350,0
|
|
20230725,182500,108658083000,34350,34350,34350,34350,0
|
|
20230725,182400,108658083000,34350,34350,34350,34350,0
|
|
20230725,182300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,182200,108658083000,34350,34350,34350,34350,0
|
|
20230725,182100,108658083000,34350,34350,34350,34350,0
|
|
20230725,182000,108658083000,34350,34350,34350,34350,0
|
|
20230725,181900,108658083000,34350,34350,34350,34350,0
|
|
20230725,181800,108658083000,34350,34350,34350,34350,0
|
|
20230725,181700,108658083000,34350,34350,34350,34350,0
|
|
20230725,181600,108658083000,34350,34350,34350,34350,0
|
|
20230725,181500,108658083000,34350,34350,34350,34350,0
|
|
20230725,181400,108658083000,34350,34350,34350,34350,0
|
|
20230725,181300,108658083000,34350,34350,34350,34350,0
|
|
20230725,181200,108658083000,34350,34350,34350,34350,0
|
|
20230725,181100,108658083000,34350,34350,34350,34350,0
|
|
20230725,181000,108658083000,34350,34350,34350,34350,0
|
|
20230725,180900,108658083000,34350,34350,34350,34350,0
|
|
20230725,180800,108658083000,34350,34350,34350,34350,0
|
|
20230725,180700,108658083000,34350,34350,34350,34350,0
|
|
20230725,180600,108658083000,34350,34350,34350,34350,0
|
|
20230725,180500,108658083000,34350,34350,34350,34350,0
|
|
20230725,180400,108658083000,34350,34350,34350,34350,0
|
|
20230725,180300,108658083000,34350,34350,34350,34350,0
|
|
20230725,180200,108658083000,34350,34350,34350,34350,0
|
|
20230725,180100,108658083000,34350,34350,34350,34350,0
|
|
20230725,180000,108658083000,34350,34350,34350,34350,0
|
|
20230725,175900,108658083000,34350,34350,34350,34350,0
|
|
20230725,175800,108658083000,34350,34350,34350,34350,0
|
|
20230725,175700,108658083000,34350,34350,34350,34350,0
|
|
20230725,175600,108658083000,34350,34350,34350,34350,0
|
|
20230725,175500,108658083000,34350,34350,34350,34350,0
|
|
20230725,175400,108658083000,34350,34350,34350,34350,0
|
|
20230725,175300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,175200,108658083000,34350,34350,34350,34350,0
|
|
20230725,175100,108658083000,34350,34350,34350,34350,0
|
|
20230725,175000,108658083000,34350,34350,34350,34350,0
|
|
20230725,174900,108658083000,34350,34350,34350,34350,0
|
|
20230725,174800,108658083000,34350,34350,34350,34350,0
|
|
20230725,174700,108658083000,34350,34350,34350,34350,0
|
|
20230725,174600,108658083000,34350,34350,34350,34350,0
|
|
20230725,174500,108658083000,34350,34350,34350,34350,0
|
|
20230725,174400,108658083000,34350,34350,34350,34350,0
|
|
20230725,174300,108658083000,34350,34350,34350,34350,0
|
|
20230725,174200,108658083000,34350,34350,34350,34350,0
|
|
20230725,174100,108658083000,34350,34350,34350,34350,0
|
|
20230725,174000,108658083000,34350,34350,34350,34350,0
|
|
20230725,173900,108658083000,34350,34350,34350,34350,0
|
|
20230725,173800,108658083000,34350,34350,34350,34350,0
|
|
20230725,173700,108658083000,34350,34350,34350,34350,0
|
|
20230725,173600,108658083000,34350,34350,34350,34350,0
|
|
20230725,173500,108658083000,34350,34350,34350,34350,0
|
|
20230725,173400,108658083000,34350,34350,34350,34350,0
|
|
20230725,173300,108658083000,34350,34350,34350,34350,0
|
|
20230725,173200,108658083000,34350,34350,34350,34350,0
|
|
20230725,173100,108658083000,34350,34350,34350,34350,0
|
|
20230725,173000,108658083000,34350,34350,34350,34350,0
|
|
20230725,172900,108658083000,34350,34350,34350,34350,0
|
|
20230725,172800,108658083000,34350,34350,34350,34350,0
|
|
20230725,172700,108658083000,34350,34350,34350,34350,0
|
|
20230725,172600,108658083000,34350,34350,34350,34350,0
|
|
20230725,172500,108658083000,34350,34350,34350,34350,0
|
|
20230725,172400,108658083000,34350,34350,34350,34350,0
|
|
20230725,172300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,172200,108658083000,34350,34350,34350,34350,0
|
|
20230725,172100,108658083000,34350,34350,34350,34350,0
|
|
20230725,172000,108658083000,34350,34350,34350,34350,0
|
|
20230725,171900,108658083000,34350,34350,34350,34350,0
|
|
20230725,171800,108658083000,34350,34350,34350,34350,0
|
|
20230725,171700,108658083000,34350,34350,34350,34350,0
|
|
20230725,171600,108658083000,34350,34350,34350,34350,0
|
|
20230725,171500,108658083000,34350,34350,34350,34350,0
|
|
20230725,171400,108658083000,34350,34350,34350,34350,0
|
|
20230725,171300,108658083000,34350,34350,34350,34350,0
|
|
20230725,171200,108658083000,34350,34350,34350,34350,0
|
|
20230725,171100,108658083000,34350,34350,34350,34350,0
|
|
20230725,171000,108658083000,34350,34350,34350,34350,0
|
|
20230725,170900,108658083000,34350,34350,34350,34350,0
|
|
20230725,170800,108658083000,34350,34350,34350,34350,0
|
|
20230725,170700,108658083000,34350,34350,34350,34350,0
|
|
20230725,170600,108658083000,34350,34350,34350,34350,0
|
|
20230725,170500,108658083000,34350,34350,34350,34350,0
|
|
20230725,170400,108658083000,34350,34350,34350,34350,0
|
|
20230725,170300,108658083000,34350,34350,34350,34350,0
|
|
20230725,170200,108658083000,34350,34350,34350,34350,0
|
|
20230725,170100,108658083000,34350,34350,34350,34350,0
|
|
20230725,170000,108658083000,34350,34350,34350,34350,0
|
|
20230725,165900,108658083000,34350,34350,34350,34350,0
|
|
20230725,165800,108658083000,34350,34350,34350,34350,0
|
|
20230725,165700,108658083000,34350,34350,34350,34350,0
|
|
20230725,165600,108658083000,34350,34350,34350,34350,0
|
|
20230725,165500,108658083000,34350,34350,34350,34350,0
|
|
20230725,165400,108658083000,34350,34350,34350,34350,0
|
|
20230725,165300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,165200,108658083000,34350,34350,34350,34350,0
|
|
20230725,165100,108658083000,34350,34350,34350,34350,0
|
|
20230725,165000,108658083000,34350,34350,34350,34350,0
|
|
20230725,164900,108658083000,34350,34350,34350,34350,0
|
|
20230725,164800,108658083000,34350,34350,34350,34350,0
|
|
20230725,164700,108658083000,34350,34350,34350,34350,0
|
|
20230725,164600,108658083000,34350,34350,34350,34350,0
|
|
20230725,164500,108658083000,34350,34350,34350,34350,0
|
|
20230725,164400,108658083000,34350,34350,34350,34350,0
|
|
20230725,164300,108658083000,34350,34350,34350,34350,0
|
|
20230725,164200,108658083000,34350,34350,34350,34350,0
|
|
20230725,164100,108658083000,34350,34350,34350,34350,0
|
|
20230725,164000,108658083000,34350,34350,34350,34350,0
|
|
20230725,163900,108658083000,34350,34350,34350,34350,0
|
|
20230725,163800,108658083000,34350,34350,34350,34350,0
|
|
20230725,163700,108658083000,34350,34350,34350,34350,0
|
|
20230725,163600,108658083000,34350,34350,34350,34350,0
|
|
20230725,163500,108658083000,34350,34350,34350,34350,0
|
|
20230725,163400,108658083000,34350,34350,34350,34350,0
|
|
20230725,163300,108658083000,34350,34350,34350,34350,0
|
|
20230725,163200,108658083000,34350,34350,34350,34350,0
|
|
20230725,163100,108658083000,34350,34350,34350,34350,0
|
|
20230725,163000,108658083000,34350,34350,34350,34350,0
|
|
20230725,162900,108658083000,34350,34350,34350,34350,0
|
|
20230725,162800,108658083000,34350,34350,34350,34350,0
|
|
20230725,162700,108658083000,34350,34350,34350,34350,0
|
|
20230725,162600,108658083000,34350,34350,34350,34350,0
|
|
20230725,162500,108658083000,34350,34350,34350,34350,0
|
|
20230725,162400,108658083000,34350,34350,34350,34350,0
|
|
20230725,162300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,162200,108658083000,34350,34350,34350,34350,0
|
|
20230725,162100,108658083000,34350,34350,34350,34350,0
|
|
20230725,162000,108658083000,34350,34350,34350,34350,0
|
|
20230725,161900,108658083000,34350,34350,34350,34350,0
|
|
20230725,161800,108658083000,34350,34350,34350,34350,0
|
|
20230725,161700,108658083000,34350,34350,34350,34350,0
|
|
20230725,161600,108658083000,34350,34350,34350,34350,0
|
|
20230725,161500,108658083000,34350,34350,34350,34350,0
|
|
20230725,161400,108658083000,34350,34350,34350,34350,0
|
|
20230725,161300,108658083000,34350,34350,34350,34350,0
|
|
20230725,161200,108658083000,34350,34350,34350,34350,0
|
|
20230725,161100,108658083000,34350,34350,34350,34350,0
|
|
20230725,161000,108658083000,34350,34350,34350,34350,0
|
|
20230725,160900,108658083000,34350,34350,34350,34350,0
|
|
20230725,160800,108658083000,34350,34350,34350,34350,0
|
|
20230725,160700,108658083000,34350,34350,34350,34350,0
|
|
20230725,160600,108658083000,34350,34350,34350,34350,0
|
|
20230725,160500,108658083000,34350,34350,34350,34350,0
|
|
20230725,160400,108658083000,34350,34350,34350,34350,0
|
|
20230725,160300,108658083000,34350,34350,34350,34350,0
|
|
20230725,160200,108658083000,34350,34350,34350,34350,0
|
|
20230725,160100,108658083000,34350,34350,34350,34350,0
|
|
20230725,160000,108658083000,34350,34350,34350,34350,0
|
|
20230725,155900,108658083000,34350,34350,34350,34350,0
|
|
20230725,155800,108658083000,34350,34350,34350,34350,0
|
|
20230725,155700,108658083000,34350,34350,34350,34350,0
|
|
20230725,155600,108658083000,34350,34350,34350,34350,0
|
|
20230725,155500,108658083000,34350,34350,34350,34350,0
|
|
20230725,155400,108658083000,34350,34350,34350,34350,0
|
|
20230725,155300,108658083000,34350,34350,34350,34350,40003
|
|
20230725,155200,108658083000,34350,34350,34350,34350,0
|
|
20230725,155100,108658083000,34350,34350,34350,34350,0
|
|
20230725,155000,108658083000,34350,34350,34350,34350,0
|
|
20230725,154900,108658083000,34350,34350,34350,34350,0
|
|
20230725,154800,108658083000,34350,34350,34350,34350,0
|
|
20230725,154700,108658083000,34350,34350,34350,34350,0
|
|
20230725,154600,108658083000,34350,34350,34350,34350,0
|
|
20230725,154500,108658083000,34350,34350,34350,34350,0
|
|
20230725,154400,108658083000,34350,34350,34350,34350,0
|
|
20230725,154300,108658083000,34350,34350,34350,34350,0
|
|
20230725,154200,108658083000,34350,34350,34350,34350,0
|
|
20230725,154100,108658083000,34350,34350,34350,34350,0
|
|
20230725,154000,108658083000,34350,34350,34350,34350,0
|
|
20230725,153900,108658083000,34350,34350,34350,34350,0
|
|
20230725,153800,108658083000,34350,34350,34350,34350,0
|
|
20230725,153700,108658083000,34350,34350,34350,34350,0
|
|
20230725,153600,108658083000,34350,34350,34350,34350,0
|
|
20230725,153500,108658083000,34350,34350,34350,34350,0
|
|
20230725,153400,108658083000,34350,34350,34350,34350,0
|
|
20230725,153300,108658083000,34350,34350,34350,34350,0
|
|
20230725,153200,108658083000,34350,34350,34350,34350,0
|
|
20230725,153100,108658083000,34350,34350,34350,34350,0
|
|
20230725,153000,108658083000,34350,34350,34350,34350,40003
|
|
20230725,152900,107283979950,34400,34400,34400,34400,0
|
|
20230725,152800,107283979950,34400,34400,34400,34400,0
|
|
20230725,152700,107283979950,34400,34400,34400,34400,0
|
|
20230725,152600,107283979950,34400,34400,34400,34400,0
|
|
20230725,152500,107283979950,34400,34400,34400,34400,0
|
|
20230725,152400,107283979950,34400,34400,34400,34400,0
|
|
20230725,152300,107283979950,34400,34400,34400,34400,0
|
|
20230725,152200,107283979950,34400,34400,34400,34400,0
|
|
20230725,152100,107283979950,34400,34400,34400,34400,0
|
|
20230725,152000,107283979950,34400,34400,34400,34400,0
|
|
20230725,151900,107283979950,34400,34350,34400,34350,3505
|
|
20230725,151800,107163534350,34400,34400,34400,34300,2849
|
|
20230725,151700,107065663950,34350,34250,34400,34250,8298
|
|
20230725,151600,106781102900,34250,34300,34300,34250,3328
|
|
20230725,151500,106667113800,34300,34250,34300,34250,2527
|
|
20230725,151400,106580526600,34250,34250,34300,34250,4882
|
|
20230725,151300,106413292600,34250,34300,34350,34250,2948
|
|
20230725,151200,106312160500,34350,34250,34350,34250,2047
|
|
20230725,151100,106241946500,34250,34200,34300,34200,11621
|
|
20230725,151000,105843662600,34200,34300,34300,34200,7007
|
|
20230725,150900,105603601250,34300,34300,34350,34250,2752
|
|
20230725,150800,105509220750,34350,34300,34350,34300,2262
|
|
20230725,150700,105431622550,34300,34350,34350,34250,3304
|
|
20230725,150600,105318291350,34300,34350,34400,34300,1572
|
|
20230725,150500,105264315200,34350,34400,34400,34350,2410
|
|
20230725,150400,105181516850,34400,34450,34500,34350,3209
|
|
20230725,150300,105071046900,34450,34350,34500,34350,5239
|
|
20230725,150200,104890897850,34350,34400,34450,34350,2895
|
|
20230725,150100,104791255350,34400,34450,34450,34400,1813
|
|
20230725,150000,104728829900,34450,34500,34550,34450,1877
|
|
20230725,145900,104664125800,34550,34500,34550,34500,4303
|
|
20230725,145800,104515661650,34500,34550,34550,34500,2754
|
|
20230725,145700,104420518050,34550,34550,34600,34500,7563
|
|
20230725,145600,104158943300,34550,34550,34600,34500,2058
|
|
20230725,145500,104087864600,34550,34550,34600,34500,2706
|
|
20230725,145400,103994394150,34550,34550,34600,34500,3086
|
|
20230725,145300,103887786150,34600,34450,34600,34450,4034
|
|
20230725,145200,103748538000,34450,34400,34500,34400,3142
|
|
20230725,145100,103640369850,34350,34400,34400,34350,683
|
|
20230725,145000,103616902050,34400,34400,34400,34350,884
|
|
20230725,144900,103586499150,34400,34250,34450,34250,3800
|
|
20230725,144800,103455891650,34300,34300,34350,34250,2264
|
|
20230725,144700,103378252850,34300,34300,34350,34250,6092
|
|
20230725,144600,103169295500,34300,34350,34400,34300,2298
|
|
20230725,144500,103090358500,34350,34350,34400,34350,1238
|
|
20230725,144400,103047832300,34350,34350,34400,34350,1584
|
|
20230725,144300,102993420100,34350,34400,34400,34350,1278
|
|
20230725,144200,102949518400,34400,34350,34400,34350,848
|
|
20230725,144100,102920365750,34350,34350,34400,34350,598
|
|
20230725,144000,102899822950,34350,34350,34400,34350,1009
|
|
20230725,143900,102865151050,34350,34350,34400,34350,1057
|
|
20230725,143800,102828834150,34350,34250,34350,34250,3090
|
|
20230725,143700,102722906300,34250,34250,34300,34250,924
|
|
20230725,143600,102691233200,34300,34300,34350,34250,4687
|
|
20230725,143500,102530547200,34300,34350,34350,34300,2838
|
|
20230725,143400,102433132900,34350,34400,34400,34350,3587
|
|
20230725,143300,102309911900,34350,34350,34400,34350,883
|
|
20230725,143200,102279568050,34400,34350,34400,34350,639
|
|
20230725,143100,102257613850,34400,34350,34400,34350,689
|
|
20230725,143000,102233929450,34350,34300,34400,34300,1993
|
|
20230725,142900,102165493750,34300,34300,34350,34300,1559
|
|
20230725,142800,102112012200,34300,34300,34350,34300,2044
|
|
20230725,142700,102041852250,34300,34350,34350,34300,1231
|
|
20230725,142600,101999594800,34300,34300,34350,34300,1227
|
|
20230725,142500,101957506250,34300,34350,34350,34300,1315
|
|
20230725,142400,101912351400,34350,34350,34400,34350,2057
|
|
20230725,142300,101841681400,34350,34350,34400,34350,880
|
|
20230725,142200,101811441200,34350,34350,34450,34350,1245
|
|
20230725,142100,101768593950,34350,34400,34400,34350,1225
|
|
20230725,142000,101726464100,34400,34400,34450,34400,3194
|
|
20230725,141900,101616584300,34400,34400,34450,34400,968
|
|
20230725,141800,101583253100,34400,34400,34450,34400,1362
|
|
20230725,141700,101536374900,34400,34450,34500,34400,1129
|
|
20230725,141600,101497493150,34450,34500,34500,34450,1171
|
|
20230725,141500,101457147700,34450,34550,34550,34450,2701
|
|
20230725,141400,101363948600,34550,34450,34550,34450,3196
|
|
20230725,141300,101253710800,34500,34500,34500,34450,348
|
|
20230725,141200,101241714400,34450,34350,34500,34350,1280
|
|
20230725,141100,101197661300,34350,34350,34450,34350,779
|
|
20230725,141000,101170862850,34400,34350,34450,34350,953
|
|
20230725,140900,101138084250,34350,34400,34400,34350,683
|
|
20230725,140800,101114615550,34350,34400,34450,34350,628
|
|
20230725,140700,101093008850,34450,34300,34450,34300,2367
|
|
20230725,140600,101011717200,34300,34300,34350,34300,556
|
|
20230725,140500,100992632850,34300,34300,34350,34300,814
|
|
20230725,140400,100964708250,34350,34350,34350,34300,941
|
|
20230725,140300,100932415050,34300,34250,34350,34250,1040
|
|
20230725,140200,100896741450,34250,34250,34300,34200,400
|
|
20230725,140100,100883040000,34300,34200,34300,34150,727
|
|
20230725,140000,100858166950,34150,34200,34250,34150,1835
|
|
20230725,135900,100795410300,34200,34200,34300,34150,1471
|
|
20230725,135800,100745102650,34150,34200,34300,34150,2622
|
|
20230725,135700,100655440500,34200,34250,34250,34150,1049
|
|
20230725,135600,100619569800,34250,34200,34250,34150,2698
|
|
20230725,135500,100527309750,34200,34250,34250,34150,2639
|
|
20230725,135400,100437048850,34200,34200,34250,34200,582
|
|
20230725,135300,100417134200,34250,34200,34250,34150,2513
|
|
20230725,135200,100331138650,34200,34300,34300,34150,2523
|
|
20230725,135100,100244861150,34200,34250,34300,34200,1891
|
|
20230725,135000,100180151650,34250,34300,34350,34200,3594
|
|
20230725,134900,100057003700,34300,34250,34300,34250,1109
|
|
20230725,134800,100018983050,34300,34400,34400,34250,1737
|
|
20230725,134700,99959364500,34400,34450,34500,34400,16233
|
|
20230725,134600,99400130350,34500,34200,34550,34200,6854
|
|
20230725,134500,99164276000,34200,34200,34250,34200,793
|
|
20230725,134400,99137154050,34200,34250,34300,34200,2293
|
|
20230725,134300,99058642400,34250,34250,34300,34250,1607
|
|
20230725,134200,99003591950,34250,34250,34300,34250,900
|
|
20230725,134100,98972764200,34250,34250,34300,34250,2025
|
|
20230725,134000,98903322350,34300,34300,34350,34300,1030
|
|
20230725,133900,98867983350,34300,34300,34400,34250,1755
|
|
20230725,133800,98807790950,34300,34200,34300,34200,7989
|
|
20230725,133700,98534251450,34200,34250,34300,34200,1667
|
|
20230725,133600,98477191100,34250,34250,34300,34250,1666
|
|
20230725,133500,98420114100,34250,34250,34300,34250,305
|
|
20230725,133400,98409664850,34250,34300,34300,34250,540
|
|
20230725,133300,98391166150,34250,34250,34300,34250,3749
|
|
20230725,133200,98262673200,34300,34250,34300,34250,213
|
|
20230725,133100,98255377000,34300,34300,34300,34250,1338
|
|
20230725,133000,98209547900,34250,34250,34300,34250,726
|
|
20230725,132900,98184671650,34250,34250,34300,34250,1210
|
|
20230725,132800,98143228850,34250,34250,34250,34250,928
|
|
20230725,132700,98111444850,34250,34200,34300,34200,3233
|
|
20230725,132600,98000769250,34250,34150,34250,34150,11647
|
|
20230725,132500,97602728950,34150,34200,34250,34150,7437
|
|
20230725,132400,97348374500,34200,34300,34350,34200,11128
|
|
20230725,132300,96967023200,34300,34300,34350,34300,5070
|
|
20230725,132200,96793120350,34300,34350,34400,34300,7741
|
|
20230725,132100,96527286700,34350,34350,34400,34350,2686
|
|
20230725,132000,96434990350,34350,34350,34400,34350,1175
|
|
20230725,131900,96394621750,34350,34350,34400,34350,1329
|
|
20230725,131800,96348955200,34350,34450,34450,34350,1398
|
|
20230725,131700,96300868900,34400,34350,34450,34350,1554
|
|
20230725,131600,96247427100,34350,34350,34400,34350,1745
|
|
20230725,131500,96187415500,34350,34400,34450,34350,1165
|
|
20230725,131400,96147352150,34400,34400,34450,34400,2764
|
|
20230725,131300,96052259950,34400,34450,34450,34400,2812
|
|
20230725,131200,95955508650,34400,34450,34450,34400,1098
|
|
20230725,131100,95917689450,34450,34450,34500,34450,470
|
|
20230725,131000,95901492850,34450,34450,34500,34450,1140
|
|
20230725,130900,95862175450,34450,34450,34500,34450,363
|
|
20230725,130800,95849669350,34450,34400,34450,34400,1091
|
|
20230725,130700,95812099450,34400,34400,34400,34350,2567
|
|
20230725,130600,95723818650,34400,34450,34500,34350,3592
|
|
20230725,130500,95600216300,34450,34450,34500,34450,647
|
|
20230725,130400,95577922550,34450,34500,34550,34450,2619
|
|
20230725,130300,95487617700,34450,34400,34450,34400,2302
|
|
20230725,130200,95408370700,34400,34350,34450,34350,1064
|
|
20230725,130100,95371740700,34350,34400,34400,34350,1881
|
|
20230725,130000,95307052600,34400,34400,34400,34350,2644
|
|
20230725,125900,95216169850,34400,34400,34450,34350,3070
|
|
20230725,125800,95110564650,34400,34400,34450,34400,1836
|
|
20230725,125700,95047392300,34400,34450,34500,34400,3560
|
|
20230725,125600,94924877350,34450,34450,34500,34400,1726
|
|
20230725,125500,94865429450,34450,34500,34500,34450,2109
|
|
20230725,125400,94792773150,34450,34450,34450,34400,1020
|
|
20230725,125300,94757635700,34450,34400,34450,34400,1039
|
|
20230725,125200,94721851250,34400,34450,34450,34400,4034
|
|
20230725,125100,94582946200,34450,34450,34500,34450,1659
|
|
20230725,125000,94525749100,34450,34450,34500,34450,1343
|
|
20230725,124900,94479432950,34450,34600,34600,34450,10022
|
|
20230725,124800,94133328700,34600,34600,34650,34600,529
|
|
20230725,124700,94115024000,34600,34550,34650,34550,7386
|
|
20230725,124600,93859478750,34550,34600,34600,34550,958
|
|
20230725,124500,93826370300,34550,34550,34600,34550,507
|
|
20230725,124400,93808852800,34550,34550,34600,34550,1456
|
|
20230725,124300,93758541050,34550,34550,34600,34550,5167
|
|
20230725,124200,93579814650,34550,34550,34600,34550,1516
|
|
20230725,124100,93527416350,34550,34550,34600,34550,1813
|
|
20230725,124000,93464720500,34550,34600,34600,34550,1802
|
|
20230725,123900,93402389550,34600,34550,34600,34550,989
|
|
20230725,123800,93368179050,34600,34500,34600,34500,1843
|
|
20230725,123700,93304493150,34500,34550,34550,34500,376
|
|
20230725,123600,93291518200,34500,34450,34550,34450,1046
|
|
20230725,123500,93255433300,34450,34450,34550,34400,1647
|
|
20230725,123400,93198618800,34400,34400,34500,34400,1827
|
|
20230725,123300,93135687000,34400,34400,34450,34400,2698
|
|
20230725,123200,93042758600,34450,34400,34450,34400,1513
|
|
20230725,123100,92990648750,34450,34450,34450,34400,955
|
|
20230725,123000,92957764350,34400,34400,34450,34400,1067
|
|
20230725,122900,92921038250,34400,34400,34450,34400,1217
|
|
20230725,122800,92879161050,34400,34450,34500,34400,666
|
|
20230725,122700,92856222450,34400,34400,34500,34400,4976
|
|
20230725,122600,92684969750,34450,34450,34500,34400,4029
|
|
20230725,122500,92546141950,34450,34450,34500,34450,1052
|
|
20230725,122400,92509899450,34450,34450,34450,34450,952
|
|
20230725,122300,92477103050,34500,34500,34550,34450,1321
|
|
20230725,122200,92431543700,34500,34500,34550,34500,1847
|
|
20230725,122100,92367821600,34550,34500,34550,34500,690
|
|
20230725,122000,92344014400,34500,34500,34550,34500,1183
|
|
20230725,121900,92303196700,34550,34500,34550,34500,1505
|
|
20230725,121800,92251268000,34500,34500,34550,34500,1101
|
|
20230725,121700,92213269850,34550,34500,34550,34500,466
|
|
20230725,121600,92197185850,34500,34550,34550,34500,603
|
|
20230725,121500,92176375100,34500,34600,34600,34500,1874
|
|
20230725,121400,92111640600,34550,34500,34550,34500,767
|
|
20230725,121300,92085144950,34550,34600,34600,34500,2098
|
|
20230725,121200,92012678200,34550,34550,34600,34550,728
|
|
20230725,121100,91987511550,34600,34550,34600,34550,1277
|
|
20230725,121000,91943387250,34550,34550,34600,34550,207
|
|
20230725,120900,91936232400,34550,34550,34600,34550,1328
|
|
20230725,120800,91890341000,34550,34550,34600,34500,1510
|
|
20230725,120700,91838168750,34550,34550,34600,34550,543
|
|
20230725,120600,91819405900,34600,34600,34600,34550,713
|
|
20230725,120500,91794766800,34600,34500,34600,34500,2492
|
|
20230725,120400,91708731050,34500,34550,34600,34500,1794
|
|
20230725,120300,91646766400,34550,34600,34600,34550,794
|
|
20230725,120200,91619325900,34600,34500,34600,34500,355
|
|
20230725,120100,91607063000,34550,34550,34600,34500,767
|
|
20230725,120000,91580559000,34550,34550,34600,34500,1695
|
|
20230725,115900,91521996100,34550,34550,34600,34500,2306
|
|
20230725,115800,91442321050,34550,34600,34650,34550,2235
|
|
20230725,115700,91364978050,34600,34550,34650,34550,2929
|
|
20230725,115600,91263641450,34550,34450,34600,34450,1895
|
|
20230725,115500,91198164300,34500,34450,34500,34450,1700
|
|
20230725,115400,91139550450,34450,34500,34500,34450,1287
|
|
20230725,115300,91095200550,34500,34400,34500,34400,1243
|
|
20230725,115200,91052389400,34450,34400,34450,34400,3449
|
|
20230725,115100,90933627750,34450,34450,34450,34400,1751
|
|
20230725,115000,90873381450,34400,34400,34450,34400,1755
|
|
20230725,114900,90812978300,34400,34400,34450,34400,5951
|
|
20230725,114800,90608222950,34450,34450,34500,34400,4188
|
|
20230725,114700,90464058800,34450,34500,34600,34450,7754
|
|
20230725,114600,90196778250,34500,34550,34650,34500,9777
|
|
20230725,114500,89859057500,34550,34650,34650,34550,8499
|
|
20230725,114400,89565173350,34650,34650,34650,34600,1012
|
|
20230725,114300,89530121250,34600,34600,34650,34550,1314
|
|
20230725,114200,89484652000,34650,34600,34650,34550,3048
|
|
20230725,114100,89379205000,34650,34700,34750,34550,7221
|
|
20230725,114000,89129121900,34700,34700,34750,34650,3659
|
|
20230725,113900,89002174400,34700,34650,34700,34650,1895
|
|
20230725,113800,88936488700,34700,34650,34700,34650,1692
|
|
20230725,113700,88877837550,34650,34650,34700,34650,935
|
|
20230725,113600,88845435000,34700,34600,34700,34600,2636
|
|
20230725,113500,88754192200,34600,34550,34600,34550,5145
|
|
20230725,113400,88576198950,34550,34550,34600,34550,1623
|
|
20230725,113300,88520096900,34550,34550,34600,34500,3301
|
|
20230725,113200,88406065550,34550,34550,34600,34500,2357
|
|
20230725,113100,88324628100,34550,34600,34650,34550,2414
|
|
20230725,113000,88241110650,34600,34650,34700,34550,3810
|
|
20230725,112900,88109228700,34650,34700,34700,34650,3060
|
|
20230725,112800,88003109450,34700,34700,34750,34700,748
|
|
20230725,112700,87977143800,34750,34700,34750,34700,2815
|
|
20230725,112600,87879441900,34750,34650,34750,34650,1811
|
|
20230725,112500,87816596500,34700,34650,34700,34600,1682
|
|
20230725,112400,87758307200,34650,34650,34650,34600,2196
|
|
20230725,112300,87682241100,34650,34550,34650,34550,5248
|
|
20230725,112200,87500776850,34550,34350,34600,34350,9235
|
|
20230725,112100,87182314800,34400,34450,34450,34350,10318
|
|
20230725,112000,86827416350,34450,34500,34550,34450,20891
|
|
20230725,111900,86106434600,34550,34650,34650,34500,22490
|
|
20230725,111800,85328645850,34650,34650,34650,34600,1953
|
|
20230725,111700,85261019850,34600,34550,34650,34550,4569
|
|
20230725,111600,85102924500,34550,34550,34650,34550,4258
|
|
20230725,111500,84955633250,34600,34550,34650,34550,2756
|
|
20230725,111400,84860291950,34550,34650,34650,34550,14185
|
|
20230725,111300,84369332950,34650,34650,34700,34650,1402
|
|
20230725,111200,84320729100,34650,34700,34800,34650,9043
|
|
20230725,111100,84006846050,34750,34750,34850,34700,4994
|
|
20230725,111000,83833288950,34750,34900,34950,34750,4154
|
|
20230725,110900,83688582350,34900,34950,34950,34850,4462
|
|
20230725,110800,83532701050,34950,34700,34950,34700,5564
|
|
20230725,110700,83338816050,34700,34800,34800,34700,5732
|
|
20230725,110600,83139612450,34800,34950,34950,34750,3123
|
|
20230725,110500,83030786250,34900,34850,35000,34800,2593
|
|
20230725,110400,82940389600,34850,34900,34900,34600,18765
|
|
20230725,110300,82288735800,34900,34850,34900,34800,4218
|
|
20230725,110200,82141831550,34800,34850,34900,34800,7172
|
|
20230725,110100,81891920300,34900,35000,35000,34850,4019
|
|
20230725,110000,81751585250,34950,35000,35000,34900,2095
|
|
20230725,105900,81678385200,35000,34850,35000,34800,12599
|
|
20230725,105800,81239151800,34900,34950,34950,34850,5151
|
|
20230725,105700,81059442950,34950,35000,35000,34900,1041
|
|
20230725,105600,81023065350,34950,35000,35050,34950,2765
|
|
20230725,105500,80926393000,34950,34950,35050,34950,3150
|
|
20230725,105400,80816089200,34950,35000,35050,34950,1542
|
|
20230725,105300,80762137550,35000,35000,35050,34950,3349
|
|
20230725,105200,80644939600,35000,34950,35050,34900,2034
|
|
20230725,105100,80573836000,34950,34900,34950,34850,3574
|
|
20230725,105000,80449123700,34850,34900,35000,34800,9692
|
|
20230725,104900,80111324750,34950,35000,35000,34900,4018
|
|
20230725,104800,79970925300,35000,35000,35100,34950,2378
|
|
20230725,104700,79887690750,35000,35050,35100,34950,6636
|
|
20230725,104600,79655258700,35100,35050,35100,34950,3150
|
|
20230725,104500,79544898150,35050,34950,35100,34950,2478
|
|
20230725,104400,79458159450,34950,34950,35000,34950,1183
|
|
20230725,104300,79416805000,35000,35000,35050,34950,3462
|
|
20230725,104200,79295611850,35000,35000,35050,35000,2652
|
|
20230725,104100,79202771350,35000,35000,35050,34950,3404
|
|
20230725,104000,79083651400,35050,35000,35200,34950,3034
|
|
20230725,103900,78977276500,35000,34850,35000,34850,7910
|
|
20230725,103800,78701346850,34850,35000,35050,34850,17606
|
|
20230725,103700,78086172500,35000,35250,35300,35000,12130
|
|
20230725,103600,77660739450,35250,35100,35250,35100,5674
|
|
20230725,103500,77461382750,35100,35100,35150,35100,2491
|
|
20230725,103400,77373936600,35150,35250,35300,35150,5784
|
|
20230725,103300,77170492550,35200,35300,35300,35200,3035
|
|
20230725,103200,77063551100,35250,35250,35300,35200,4765
|
|
20230725,103100,76895607100,35350,35350,35450,35250,9155
|
|
20230725,103000,76571913800,35450,35450,35550,35350,17058
|
|
20230725,102900,75966430850,35500,35400,35500,35350,5046
|
|
20230725,102800,75787618400,35400,35400,35450,35350,5285
|
|
20230725,102700,75600537050,35400,35150,35450,35150,11619
|
|
20230725,102600,75189675600,35200,35100,35350,35050,11491
|
|
20230725,102500,74785683050,35050,35100,35250,35050,10378
|
|
20230725,102400,74421143650,35050,35100,35100,35000,20092
|
|
20230725,102300,73717172100,35100,35150,35200,35100,17011
|
|
20230725,102200,73119730050,35150,35200,35250,35100,10271
|
|
20230725,102100,72758511500,35200,35350,35400,35200,3504
|
|
20230725,102000,72634851850,35350,35350,35400,35300,4033
|
|
20230725,101900,72492288250,35350,35350,35350,35150,17696
|
|
20230725,101800,71868440050,35350,35450,35450,35350,17272
|
|
20230725,101700,71257045600,35450,35550,35600,35450,7031
|
|
20230725,101600,71007375850,35500,35600,35650,35500,12994
|
|
20230725,101500,70545536250,35550,35650,35700,35550,7893
|
|
20230725,101400,70264404400,35600,35750,35800,35600,4827
|
|
20230725,101300,70092204900,35750,35600,35800,35550,12924
|
|
20230725,101200,69632087350,35650,35800,35800,35600,16993
|
|
20230725,101100,69026052800,35700,35850,35850,35700,11586
|
|
20230725,101000,68611840000,35800,35800,35950,35800,6689
|
|
20230725,100900,68372023400,35800,35850,35900,35800,4754
|
|
20230725,100800,68201768350,35850,35850,35900,35850,7998
|
|
20230725,100700,67914952550,35850,35900,36050,35850,9736
|
|
20230725,100600,67565110550,35900,36050,36050,35850,13370
|
|
20230725,100500,67084360100,36000,36150,36200,36000,9526
|
|
20230725,100400,66740481150,36150,36200,36250,36150,6028
|
|
20230725,100300,66522405450,36150,36150,36250,36100,8195
|
|
20230725,100200,66225949750,36100,36300,36350,36100,8292
|
|
20230725,100100,65925752150,36350,36400,36550,36300,22991
|
|
20230725,100000,65087536600,36400,36250,36500,36200,28287
|
|
20230725,095900,64058385050,36200,36250,36300,36150,10913
|
|
20230725,095800,63663034000,36250,36300,36350,36200,20457
|
|
20230725,095700,62920670700,36350,35950,36350,35950,26207
|
|
20230725,095600,61971940300,35950,35900,36000,35850,7742
|
|
20230725,095500,61693696050,35900,35750,35900,35700,6712
|
|
20230725,095400,61453357350,35750,35700,35750,35650,4772
|
|
20230725,095300,61283035400,35650,35800,35800,35650,4868
|
|
20230725,095200,61109107450,35750,35700,35900,35550,20279
|
|
20230725,095100,60385551050,35700,35700,35800,35650,6493
|
|
20230725,095000,60153751050,35700,35700,35850,35600,15118
|
|
20230725,094900,59614386550,35750,35850,35950,35700,16352
|
|
20230725,094800,59029332900,35800,35850,35900,35800,11049
|
|
20230725,094700,58633589050,35850,36000,36000,35800,13563
|
|
20230725,094600,58146792550,36000,36100,36150,35900,9453
|
|
20230725,094500,57806252550,36100,35950,36150,35900,11275
|
|
20230725,094400,57399999550,35950,36000,36000,35900,4809
|
|
20230725,094300,57227104450,35950,36000,36050,35950,6551
|
|
20230725,094200,56991348400,36050,36100,36150,36000,8629
|
|
20230725,094100,56679985500,36100,36000,36200,35900,11902
|
|
20230725,094000,56251023050,36000,36050,36050,35900,18883
|
|
20230725,093900,55571656550,36050,35900,36150,35900,16795
|
|
20230725,093800,54966727850,35900,36200,36250,35900,12722
|
|
20230725,093700,54508145700,36200,35850,36200,35800,31577
|
|
20230725,093600,53372604900,35850,36350,36400,35800,62414
|
|
20230725,093500,51121050550,36350,36250,36400,36200,22928
|
|
20230725,093400,50288317350,36250,36350,36450,36250,32228
|
|
20230725,093300,49117866150,36300,36250,36650,36250,37581
|
|
20230725,093200,47747511200,36250,36500,36750,36250,51670
|
|
20230725,093100,45862364450,36400,36950,37000,36250,83979
|
|
20230725,093000,42785986800,37000,37250,37550,36600,145759
|
|
20230725,092900,37368274500,37250,36550,37300,36500,146622
|
|
20230725,092800,31964912950,36550,36550,36600,36250,47673
|
|
20230725,092700,30230424100,36550,36300,36600,36200,57978
|
|
20230725,092600,28119386800,36300,36200,36400,36050,60950
|
|
20230725,092500,25910337000,36150,35850,36300,35800,55106
|
|
20230725,092400,23920459450,35850,35750,35950,35700,23304
|
|
20230725,092300,23085849250,35750,35650,35800,35500,33074
|
|
20230725,092200,21907931100,35700,36150,36150,35600,67504
|
|
20230725,092100,19488280800,36150,36200,36300,36100,52692
|
|
20230725,092000,17579665400,36200,35950,36200,35950,88043
|
|
20230725,091900,14402909250,36000,35900,36050,35750,81107
|
|
20230725,091800,11488599000,35850,35350,35900,35350,88685
|
|
20230725,091700,8321895000,35400,35200,35400,35000,44586
|
|
20230725,091600,6753022250,35150,34850,35200,34850,28951
|
|
20230725,091500,5739620950,34900,34800,34900,34750,16145
|
|
20230725,091400,5177381950,34750,34650,34800,34650,9593
|
|
20230725,091300,4844197800,34700,34650,34700,34550,11800
|
|
20230725,091200,4435687750,34650,34600,34650,34550,8069
|
|
20230725,091100,4156427450,34600,34400,34600,34350,10258
|
|
20230725,091000,3802827150,34400,34300,34400,34250,4171
|
|
20230725,090900,3659525100,34250,34350,34400,34200,6357
|
|
20230725,090800,3441435950,34400,34350,34400,34300,7348
|
|
20230725,090700,3189060450,34350,34250,34350,34200,4865
|
|
20230725,090600,3022299550,34250,34000,34350,33950,15469
|
|
20230725,090500,2494941450,34000,34100,34150,33950,9176
|
|
20230725,090400,2182525000,34100,34000,34250,34000,7710
|
|
20230725,090300,1919314150,34100,34100,34150,33900,20728
|
|
20230725,090200,1214757950,34100,34150,34150,34050,8790
|
|
20230725,090100,914864150,34150,34100,34350,34050,9088
|
|
20230725,090000,604318100,34100,34200,34300,34000,17173
|