711 lines
38 KiB
CSV
711 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,204800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,204700,16097825300,31700,31700,31700,31700,0
|
|
20230825,204600,16097825300,31700,31700,31700,31700,0
|
|
20230825,204500,16097825300,31700,31700,31700,31700,0
|
|
20230825,204400,16097825300,31700,31700,31700,31700,0
|
|
20230825,204300,16097825300,31700,31700,31700,31700,0
|
|
20230825,204200,16097825300,31700,31700,31700,31700,0
|
|
20230825,204100,16097825300,31700,31700,31700,31700,0
|
|
20230825,204000,16097825300,31700,31700,31700,31700,0
|
|
20230825,203900,16097825300,31700,31700,31700,31700,0
|
|
20230825,203800,16097825300,31700,31700,31700,31700,0
|
|
20230825,203700,16097825300,31700,31700,31700,31700,0
|
|
20230825,203600,16097825300,31700,31700,31700,31700,0
|
|
20230825,203500,16097825300,31700,31700,31700,31700,0
|
|
20230825,203400,16097825300,31700,31700,31700,31700,0
|
|
20230825,203300,16097825300,31700,31700,31700,31700,0
|
|
20230825,203200,16097825300,31700,31700,31700,31700,0
|
|
20230825,203100,16097825300,31700,31700,31700,31700,0
|
|
20230825,203000,16097825300,31700,31700,31700,31700,0
|
|
20230825,202900,16097825300,31700,31700,31700,31700,0
|
|
20230825,202800,16097825300,31700,31700,31700,31700,0
|
|
20230825,202700,16097825300,31700,31700,31700,31700,0
|
|
20230825,202600,16097825300,31700,31700,31700,31700,0
|
|
20230825,202500,16097825300,31700,31700,31700,31700,0
|
|
20230825,202400,16097825300,31700,31700,31700,31700,0
|
|
20230825,202300,16097825300,31700,31700,31700,31700,0
|
|
20230825,202200,16097825300,31700,31700,31700,31700,0
|
|
20230825,202100,16097825300,31700,31700,31700,31700,0
|
|
20230825,202000,16097825300,31700,31700,31700,31700,0
|
|
20230825,201900,16097825300,31700,31700,31700,31700,0
|
|
20230825,201800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,201700,16097825300,31700,31700,31700,31700,0
|
|
20230825,201600,16097825300,31700,31700,31700,31700,0
|
|
20230825,201500,16097825300,31700,31700,31700,31700,0
|
|
20230825,201400,16097825300,31700,31700,31700,31700,0
|
|
20230825,201300,16097825300,31700,31700,31700,31700,0
|
|
20230825,201200,16097825300,31700,31700,31700,31700,0
|
|
20230825,201100,16097825300,31700,31700,31700,31700,0
|
|
20230825,201000,16097825300,31700,31700,31700,31700,0
|
|
20230825,200900,16097825300,31700,31700,31700,31700,0
|
|
20230825,200800,16097825300,31700,31700,31700,31700,0
|
|
20230825,200700,16097825300,31700,31700,31700,31700,0
|
|
20230825,200600,16097825300,31700,31700,31700,31700,0
|
|
20230825,200500,16097825300,31700,31700,31700,31700,0
|
|
20230825,200400,16097825300,31700,31700,31700,31700,0
|
|
20230825,200300,16097825300,31700,31700,31700,31700,0
|
|
20230825,200200,16097825300,31700,31700,31700,31700,0
|
|
20230825,200100,16097825300,31700,31700,31700,31700,0
|
|
20230825,200000,16097825300,31700,31700,31700,31700,0
|
|
20230825,195900,16097825300,31700,31700,31700,31700,0
|
|
20230825,195800,16097825300,31700,31700,31700,31700,0
|
|
20230825,195700,16097825300,31700,31700,31700,31700,0
|
|
20230825,195600,16097825300,31700,31700,31700,31700,0
|
|
20230825,195500,16097825300,31700,31700,31700,31700,0
|
|
20230825,195400,16097825300,31700,31700,31700,31700,0
|
|
20230825,195300,16097825300,31700,31700,31700,31700,0
|
|
20230825,195200,16097825300,31700,31700,31700,31700,0
|
|
20230825,195100,16097825300,31700,31700,31700,31700,0
|
|
20230825,195000,16097825300,31700,31700,31700,31700,0
|
|
20230825,194900,16097825300,31700,31700,31700,31700,0
|
|
20230825,194800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,194700,16097825300,31700,31700,31700,31700,0
|
|
20230825,194600,16097825300,31700,31700,31700,31700,0
|
|
20230825,194500,16097825300,31700,31700,31700,31700,0
|
|
20230825,194400,16097825300,31700,31700,31700,31700,0
|
|
20230825,194300,16097825300,31700,31700,31700,31700,0
|
|
20230825,194200,16097825300,31700,31700,31700,31700,0
|
|
20230825,194100,16097825300,31700,31700,31700,31700,0
|
|
20230825,194000,16097825300,31700,31700,31700,31700,0
|
|
20230825,193900,16097825300,31700,31700,31700,31700,0
|
|
20230825,193800,16097825300,31700,31700,31700,31700,0
|
|
20230825,193700,16097825300,31700,31700,31700,31700,0
|
|
20230825,193600,16097825300,31700,31700,31700,31700,0
|
|
20230825,193500,16097825300,31700,31700,31700,31700,0
|
|
20230825,193400,16097825300,31700,31700,31700,31700,0
|
|
20230825,193300,16097825300,31700,31700,31700,31700,0
|
|
20230825,193200,16097825300,31700,31700,31700,31700,0
|
|
20230825,193100,16097825300,31700,31700,31700,31700,0
|
|
20230825,193000,16097825300,31700,31700,31700,31700,0
|
|
20230825,192900,16097825300,31700,31700,31700,31700,0
|
|
20230825,192800,16097825300,31700,31700,31700,31700,0
|
|
20230825,192700,16097825300,31700,31700,31700,31700,0
|
|
20230825,192600,16097825300,31700,31700,31700,31700,0
|
|
20230825,192500,16097825300,31700,31700,31700,31700,0
|
|
20230825,192400,16097825300,31700,31700,31700,31700,0
|
|
20230825,192300,16097825300,31700,31700,31700,31700,0
|
|
20230825,192200,16097825300,31700,31700,31700,31700,0
|
|
20230825,192100,16097825300,31700,31700,31700,31700,0
|
|
20230825,192000,16097825300,31700,31700,31700,31700,0
|
|
20230825,191900,16097825300,31700,31700,31700,31700,0
|
|
20230825,191800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,191700,16097825300,31700,31700,31700,31700,0
|
|
20230825,191600,16097825300,31700,31700,31700,31700,0
|
|
20230825,191500,16097825300,31700,31700,31700,31700,0
|
|
20230825,191400,16097825300,31700,31700,31700,31700,0
|
|
20230825,191300,16097825300,31700,31700,31700,31700,0
|
|
20230825,191200,16097825300,31700,31700,31700,31700,0
|
|
20230825,191100,16097825300,31700,31700,31700,31700,0
|
|
20230825,191000,16097825300,31700,31700,31700,31700,0
|
|
20230825,190900,16097825300,31700,31700,31700,31700,0
|
|
20230825,190800,16097825300,31700,31700,31700,31700,0
|
|
20230825,190700,16097825300,31700,31700,31700,31700,0
|
|
20230825,190600,16097825300,31700,31700,31700,31700,0
|
|
20230825,190500,16097825300,31700,31700,31700,31700,0
|
|
20230825,190400,16097825300,31700,31700,31700,31700,0
|
|
20230825,190300,16097825300,31700,31700,31700,31700,0
|
|
20230825,190200,16097825300,31700,31700,31700,31700,0
|
|
20230825,190100,16097825300,31700,31700,31700,31700,0
|
|
20230825,190000,16097825300,31700,31700,31700,31700,0
|
|
20230825,185900,16097825300,31700,31700,31700,31700,0
|
|
20230825,185800,16097825300,31700,31700,31700,31700,0
|
|
20230825,185700,16097825300,31700,31700,31700,31700,0
|
|
20230825,185600,16097825300,31700,31700,31700,31700,0
|
|
20230825,185500,16097825300,31700,31700,31700,31700,0
|
|
20230825,185400,16097825300,31700,31700,31700,31700,0
|
|
20230825,185300,16097825300,31700,31700,31700,31700,0
|
|
20230825,185200,16097825300,31700,31700,31700,31700,0
|
|
20230825,185100,16097825300,31700,31700,31700,31700,0
|
|
20230825,185000,16097825300,31700,31700,31700,31700,0
|
|
20230825,184900,16097825300,31700,31700,31700,31700,0
|
|
20230825,184800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,184700,16097825300,31700,31700,31700,31700,0
|
|
20230825,184600,16097825300,31700,31700,31700,31700,0
|
|
20230825,184500,16097825300,31700,31700,31700,31700,0
|
|
20230825,184400,16097825300,31700,31700,31700,31700,0
|
|
20230825,184300,16097825300,31700,31700,31700,31700,0
|
|
20230825,184200,16097825300,31700,31700,31700,31700,0
|
|
20230825,184100,16097825300,31700,31700,31700,31700,0
|
|
20230825,184000,16097825300,31700,31700,31700,31700,0
|
|
20230825,183900,16097825300,31700,31700,31700,31700,0
|
|
20230825,183800,16097825300,31700,31700,31700,31700,0
|
|
20230825,183700,16097825300,31700,31700,31700,31700,0
|
|
20230825,183600,16097825300,31700,31700,31700,31700,0
|
|
20230825,183500,16097825300,31700,31700,31700,31700,0
|
|
20230825,183400,16097825300,31700,31700,31700,31700,0
|
|
20230825,183300,16097825300,31700,31700,31700,31700,0
|
|
20230825,183200,16097825300,31700,31700,31700,31700,0
|
|
20230825,183100,16097825300,31700,31700,31700,31700,0
|
|
20230825,183000,16097825300,31700,31700,31700,31700,0
|
|
20230825,182900,16097825300,31700,31700,31700,31700,0
|
|
20230825,182800,16097825300,31700,31700,31700,31700,0
|
|
20230825,182700,16097825300,31700,31700,31700,31700,0
|
|
20230825,182600,16097825300,31700,31700,31700,31700,0
|
|
20230825,182500,16097825300,31700,31700,31700,31700,0
|
|
20230825,182400,16097825300,31700,31700,31700,31700,0
|
|
20230825,182300,16097825300,31700,31700,31700,31700,0
|
|
20230825,182200,16097825300,31700,31700,31700,31700,0
|
|
20230825,182100,16097825300,31700,31700,31700,31700,0
|
|
20230825,182000,16097825300,31700,31700,31700,31700,0
|
|
20230825,181900,16097825300,31700,31700,31700,31700,0
|
|
20230825,181800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,181700,16097825300,31700,31700,31700,31700,0
|
|
20230825,181600,16097825300,31700,31700,31700,31700,0
|
|
20230825,181500,16097825300,31700,31700,31700,31700,0
|
|
20230825,181400,16097825300,31700,31700,31700,31700,0
|
|
20230825,181300,16097825300,31700,31700,31700,31700,0
|
|
20230825,181200,16097825300,31700,31700,31700,31700,0
|
|
20230825,181100,16097825300,31700,31700,31700,31700,0
|
|
20230825,181000,16097825300,31700,31700,31700,31700,0
|
|
20230825,180900,16097825300,31700,31700,31700,31700,0
|
|
20230825,180800,16097825300,31700,31700,31700,31700,0
|
|
20230825,180700,16097825300,31700,31700,31700,31700,0
|
|
20230825,180600,16097825300,31700,31700,31700,31700,0
|
|
20230825,180500,16097825300,31700,31700,31700,31700,0
|
|
20230825,180400,16097825300,31700,31700,31700,31700,0
|
|
20230825,180300,16097825300,31700,31700,31700,31700,0
|
|
20230825,180200,16097825300,31700,31700,31700,31700,0
|
|
20230825,180100,16097825300,31700,31700,31700,31700,0
|
|
20230825,180000,16097825300,31700,31700,31700,31700,0
|
|
20230825,175900,16097825300,31700,31700,31700,31700,0
|
|
20230825,175800,16097825300,31700,31700,31700,31700,0
|
|
20230825,175700,16097825300,31700,31700,31700,31700,0
|
|
20230825,175600,16097825300,31700,31700,31700,31700,0
|
|
20230825,175500,16097825300,31700,31700,31700,31700,0
|
|
20230825,175400,16097825300,31700,31700,31700,31700,0
|
|
20230825,175300,16097825300,31700,31700,31700,31700,0
|
|
20230825,175200,16097825300,31700,31700,31700,31700,0
|
|
20230825,175100,16097825300,31700,31700,31700,31700,0
|
|
20230825,175000,16097825300,31700,31700,31700,31700,0
|
|
20230825,174900,16097825300,31700,31700,31700,31700,0
|
|
20230825,174800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,174700,16097825300,31700,31700,31700,31700,0
|
|
20230825,174600,16097825300,31700,31700,31700,31700,0
|
|
20230825,174500,16097825300,31700,31700,31700,31700,0
|
|
20230825,174400,16097825300,31700,31700,31700,31700,0
|
|
20230825,174300,16097825300,31700,31700,31700,31700,0
|
|
20230825,174200,16097825300,31700,31700,31700,31700,0
|
|
20230825,174100,16097825300,31700,31700,31700,31700,0
|
|
20230825,174000,16097825300,31700,31700,31700,31700,0
|
|
20230825,173900,16097825300,31700,31700,31700,31700,0
|
|
20230825,173800,16097825300,31700,31700,31700,31700,0
|
|
20230825,173700,16097825300,31700,31700,31700,31700,0
|
|
20230825,173600,16097825300,31700,31700,31700,31700,0
|
|
20230825,173500,16097825300,31700,31700,31700,31700,0
|
|
20230825,173400,16097825300,31700,31700,31700,31700,0
|
|
20230825,173300,16097825300,31700,31700,31700,31700,0
|
|
20230825,173200,16097825300,31700,31700,31700,31700,0
|
|
20230825,173100,16097825300,31700,31700,31700,31700,0
|
|
20230825,173000,16097825300,31700,31700,31700,31700,0
|
|
20230825,172900,16097825300,31700,31700,31700,31700,0
|
|
20230825,172800,16097825300,31700,31700,31700,31700,0
|
|
20230825,172700,16097825300,31700,31700,31700,31700,0
|
|
20230825,172600,16097825300,31700,31700,31700,31700,0
|
|
20230825,172500,16097825300,31700,31700,31700,31700,0
|
|
20230825,172400,16097825300,31700,31700,31700,31700,0
|
|
20230825,172300,16097825300,31700,31700,31700,31700,0
|
|
20230825,172200,16097825300,31700,31700,31700,31700,0
|
|
20230825,172100,16097825300,31700,31700,31700,31700,0
|
|
20230825,172000,16097825300,31700,31700,31700,31700,0
|
|
20230825,171900,16097825300,31700,31700,31700,31700,0
|
|
20230825,171800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,171700,16097825300,31700,31700,31700,31700,0
|
|
20230825,171600,16097825300,31700,31700,31700,31700,0
|
|
20230825,171500,16097825300,31700,31700,31700,31700,0
|
|
20230825,171400,16097825300,31700,31700,31700,31700,0
|
|
20230825,171300,16097825300,31700,31700,31700,31700,0
|
|
20230825,171200,16097825300,31700,31700,31700,31700,0
|
|
20230825,171100,16097825300,31700,31700,31700,31700,0
|
|
20230825,171000,16097825300,31700,31700,31700,31700,0
|
|
20230825,170900,16097825300,31700,31700,31700,31700,0
|
|
20230825,170800,16097825300,31700,31700,31700,31700,0
|
|
20230825,170700,16097825300,31700,31700,31700,31700,0
|
|
20230825,170600,16097825300,31700,31700,31700,31700,0
|
|
20230825,170500,16097825300,31700,31700,31700,31700,0
|
|
20230825,170400,16097825300,31700,31700,31700,31700,0
|
|
20230825,170300,16097825300,31700,31700,31700,31700,0
|
|
20230825,170200,16097825300,31700,31700,31700,31700,0
|
|
20230825,170100,16097825300,31700,31700,31700,31700,0
|
|
20230825,170000,16097825300,31700,31700,31700,31700,0
|
|
20230825,165900,16097825300,31700,31700,31700,31700,0
|
|
20230825,165800,16097825300,31700,31700,31700,31700,0
|
|
20230825,165700,16097825300,31700,31700,31700,31700,0
|
|
20230825,165600,16097825300,31700,31700,31700,31700,0
|
|
20230825,165500,16097825300,31700,31700,31700,31700,0
|
|
20230825,165400,16097825300,31700,31700,31700,31700,0
|
|
20230825,165300,16097825300,31700,31700,31700,31700,0
|
|
20230825,165200,16097825300,31700,31700,31700,31700,0
|
|
20230825,165100,16097825300,31700,31700,31700,31700,0
|
|
20230825,165000,16097825300,31700,31700,31700,31700,0
|
|
20230825,164900,16097825300,31700,31700,31700,31700,0
|
|
20230825,164800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,164700,16097825300,31700,31700,31700,31700,0
|
|
20230825,164600,16097825300,31700,31700,31700,31700,0
|
|
20230825,164500,16097825300,31700,31700,31700,31700,0
|
|
20230825,164400,16097825300,31700,31700,31700,31700,0
|
|
20230825,164300,16097825300,31700,31700,31700,31700,0
|
|
20230825,164200,16097825300,31700,31700,31700,31700,0
|
|
20230825,164100,16097825300,31700,31700,31700,31700,0
|
|
20230825,164000,16097825300,31700,31700,31700,31700,0
|
|
20230825,163900,16097825300,31700,31700,31700,31700,0
|
|
20230825,163800,16097825300,31700,31700,31700,31700,0
|
|
20230825,163700,16097825300,31700,31700,31700,31700,0
|
|
20230825,163600,16097825300,31700,31700,31700,31700,0
|
|
20230825,163500,16097825300,31700,31700,31700,31700,0
|
|
20230825,163400,16097825300,31700,31700,31700,31700,0
|
|
20230825,163300,16097825300,31700,31700,31700,31700,0
|
|
20230825,163200,16097825300,31700,31700,31700,31700,0
|
|
20230825,163100,16097825300,31700,31700,31700,31700,0
|
|
20230825,163000,16097825300,31700,31700,31700,31700,0
|
|
20230825,162900,16097825300,31700,31700,31700,31700,0
|
|
20230825,162800,16097825300,31700,31700,31700,31700,0
|
|
20230825,162700,16097825300,31700,31700,31700,31700,0
|
|
20230825,162600,16097825300,31700,31700,31700,31700,0
|
|
20230825,162500,16097825300,31700,31700,31700,31700,0
|
|
20230825,162400,16097825300,31700,31700,31700,31700,0
|
|
20230825,162300,16097825300,31700,31700,31700,31700,0
|
|
20230825,162200,16097825300,31700,31700,31700,31700,0
|
|
20230825,162100,16097825300,31700,31700,31700,31700,0
|
|
20230825,162000,16097825300,31700,31700,31700,31700,0
|
|
20230825,161900,16097825300,31700,31700,31700,31700,0
|
|
20230825,161800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,161700,16097825300,31700,31700,31700,31700,0
|
|
20230825,161600,16097825300,31700,31700,31700,31700,0
|
|
20230825,161500,16097825300,31700,31700,31700,31700,0
|
|
20230825,161400,16097825300,31700,31700,31700,31700,0
|
|
20230825,161300,16097825300,31700,31700,31700,31700,0
|
|
20230825,161200,16097825300,31700,31700,31700,31700,0
|
|
20230825,161100,16097825300,31700,31700,31700,31700,0
|
|
20230825,161000,16097825300,31700,31700,31700,31700,0
|
|
20230825,160900,16097825300,31700,31700,31700,31700,0
|
|
20230825,160800,16097825300,31700,31700,31700,31700,0
|
|
20230825,160700,16097825300,31700,31700,31700,31700,0
|
|
20230825,160600,16097825300,31700,31700,31700,31700,0
|
|
20230825,160500,16097825300,31700,31700,31700,31700,0
|
|
20230825,160400,16097825300,31700,31700,31700,31700,0
|
|
20230825,160300,16097825300,31700,31700,31700,31700,0
|
|
20230825,160200,16097825300,31700,31700,31700,31700,0
|
|
20230825,160100,16097825300,31700,31700,31700,31700,0
|
|
20230825,160000,16097825300,31700,31700,31700,31700,0
|
|
20230825,155900,16097825300,31700,31700,31700,31700,0
|
|
20230825,155800,16097825300,31700,31700,31700,31700,0
|
|
20230825,155700,16097825300,31700,31700,31700,31700,0
|
|
20230825,155600,16097825300,31700,31700,31700,31700,0
|
|
20230825,155500,16097825300,31700,31700,31700,31700,0
|
|
20230825,155400,16097825300,31700,31700,31700,31700,0
|
|
20230825,155300,16097825300,31700,31700,31700,31700,0
|
|
20230825,155200,16097825300,31700,31700,31700,31700,0
|
|
20230825,155100,16097825300,31700,31700,31700,31700,0
|
|
20230825,155000,16097825300,31700,31700,31700,31700,0
|
|
20230825,154900,16097825300,31700,31700,31700,31700,0
|
|
20230825,154800,16097825300,31700,31700,31700,31700,15346
|
|
20230825,154700,16097825300,31700,31700,31700,31700,0
|
|
20230825,154600,16097825300,31700,31700,31700,31700,0
|
|
20230825,154500,16097825300,31700,31700,31700,31700,0
|
|
20230825,154400,16097825300,31700,31700,31700,31700,0
|
|
20230825,154300,16097825300,31700,31700,31700,31700,0
|
|
20230825,154200,16097825300,31700,31700,31700,31700,0
|
|
20230825,154100,16097825300,31700,31700,31700,31700,0
|
|
20230825,154000,16097825300,31700,31700,31700,31700,0
|
|
20230825,153900,16097825300,31700,31700,31700,31700,0
|
|
20230825,153800,16097825300,31700,31700,31700,31700,0
|
|
20230825,153700,16097825300,31700,31700,31700,31700,0
|
|
20230825,153600,16097825300,31700,31700,31700,31700,0
|
|
20230825,153500,16097825300,31700,31700,31700,31700,0
|
|
20230825,153400,16097825300,31700,31700,31700,31700,0
|
|
20230825,153300,16097825300,31700,31700,31700,31700,0
|
|
20230825,153200,16097825300,31700,31700,31700,31700,0
|
|
20230825,153100,16097825300,31700,31700,31700,31700,0
|
|
20230825,153000,16097825300,31700,31700,31700,31700,15346
|
|
20230825,152900,15611357100,31750,31750,31750,31750,0
|
|
20230825,152800,15611357100,31750,31750,31750,31750,0
|
|
20230825,152700,15611357100,31750,31750,31750,31750,0
|
|
20230825,152600,15611357100,31750,31750,31750,31750,0
|
|
20230825,152500,15611357100,31750,31750,31750,31750,0
|
|
20230825,152400,15611357100,31750,31750,31750,31750,0
|
|
20230825,152300,15611357100,31750,31750,31750,31750,0
|
|
20230825,152200,15611357100,31750,31750,31750,31750,0
|
|
20230825,152100,15611357100,31750,31750,31750,31750,0
|
|
20230825,152000,15611357100,31750,31750,31750,31750,0
|
|
20230825,151900,15611357100,31750,31700,31750,31650,2814
|
|
20230825,151800,15522160050,31700,31650,31700,31650,2630
|
|
20230825,151700,15438813350,31700,31650,31700,31650,923
|
|
20230825,151600,15409593300,31700,31700,31700,31650,938
|
|
20230825,151500,15379897000,31700,31700,31700,31650,573
|
|
20230825,151400,15361757700,31700,31650,31700,31650,1104
|
|
20230825,151300,15326786950,31700,31700,31700,31650,1197
|
|
20230825,151200,15288860100,31700,31650,31700,31650,782
|
|
20230825,151100,15264099900,31650,31700,31700,31650,466
|
|
20230825,151000,15249341050,31700,31650,31700,31650,1333
|
|
20230825,150900,15207141650,31700,31650,31700,31650,1262
|
|
20230825,150800,15167163350,31700,31700,31700,31650,813
|
|
20230825,150700,15141412250,31700,31650,31700,31650,1597
|
|
20230825,150600,15090847050,31650,31700,31700,31650,1271
|
|
20230825,150500,15050593750,31650,31700,31700,31650,1499
|
|
20230825,150400,15003143950,31650,31700,31700,31650,1374
|
|
20230825,150300,14959596800,31700,31650,31700,31650,344
|
|
20230825,150200,14948708500,31650,31700,31700,31650,798
|
|
20230825,150100,14923439500,31650,31650,31700,31600,1215
|
|
20230825,150000,14884997950,31650,31650,31700,31650,1230
|
|
20230825,145900,14846067700,31700,31650,31700,31650,314
|
|
20230825,145800,14836128300,31600,31650,31700,31600,882
|
|
20230825,145700,14808230300,31600,31700,31700,31600,6326
|
|
20230825,145600,14608131500,31700,31700,31700,31650,2704
|
|
20230825,145500,14522445850,31700,31750,31750,31700,252
|
|
20230825,145400,14514455650,31750,31750,31750,31700,2803
|
|
20230825,145300,14425522200,31800,31700,31800,31700,1384
|
|
20230825,145200,14381620550,31700,31700,31800,31700,1899
|
|
20230825,145100,14321367750,31750,31750,31750,31700,2514
|
|
20230825,145000,14241631250,31750,31700,31750,31650,1922
|
|
20230825,144900,14180727250,31650,31650,31700,31600,2283
|
|
20230825,144800,14108474900,31650,31650,31700,31650,3520
|
|
20230825,144700,13997058900,31700,31750,31750,31650,816
|
|
20230825,144600,13971205000,31750,31700,31750,31700,2261
|
|
20230825,144500,13899528600,31750,31700,31750,31650,1780
|
|
20230825,144400,13843103950,31650,31700,31700,31650,734
|
|
20230825,144300,13819870900,31700,31750,31750,31700,2137
|
|
20230825,144200,13752124850,31750,31700,31750,31650,356
|
|
20230825,144100,13740831000,31700,31750,31800,31700,1228
|
|
20230825,144000,13701897700,31750,31700,31800,31700,1542
|
|
20230825,143900,13652982500,31650,31750,31750,31650,2459
|
|
20230825,143800,13575030700,31700,31700,31750,31700,830
|
|
20230825,143700,13548710600,31750,31750,31750,31700,349
|
|
20230825,143600,13537645750,31700,31750,31750,31700,1484
|
|
20230825,143500,13490574650,31750,31700,31750,31700,659
|
|
20230825,143400,13469681400,31750,31700,31750,31700,484
|
|
20230825,143300,13454336300,31700,31700,31750,31700,402
|
|
20230825,143200,13441591500,31700,31750,31750,31700,183
|
|
20230825,143100,13435784650,31750,31700,31750,31700,952
|
|
20230825,143000,13405603450,31700,31750,31750,31700,961
|
|
20230825,142900,13375118500,31750,31800,31800,31750,1743
|
|
20230825,142800,13319777850,31750,31800,31800,31750,1351
|
|
20230825,142700,13276880150,31750,31800,31800,31750,455
|
|
20230825,142600,13262414900,31800,31750,31800,31750,980
|
|
20230825,142500,13231263350,31750,31800,31850,31750,2159
|
|
20230825,142400,13162611150,31800,31800,31850,31800,307
|
|
20230825,142300,13152845650,31800,31850,31850,31800,3614
|
|
20230825,142200,13037844650,31850,31950,31950,31850,3075
|
|
20230825,142100,12939767650,31950,31950,31950,31900,380
|
|
20230825,142000,12927639600,31950,31950,31950,31950,66
|
|
20230825,141900,12925530900,31900,31900,31950,31900,1200
|
|
20230825,141800,12887199400,31900,31900,31950,31900,241
|
|
20230825,141700,12879510700,31900,31950,31950,31900,666
|
|
20230825,141600,12858261150,31950,31900,31950,31900,430
|
|
20230825,141500,12844524300,31900,31950,31950,31900,397
|
|
20230825,141400,12831845150,31950,31850,31950,31850,1107
|
|
20230825,141300,12796535150,31900,31850,31900,31800,110
|
|
20230825,141200,12793029750,31800,31900,31900,31800,1597
|
|
20230825,141100,12742230600,31850,31850,31900,31850,412
|
|
20230825,141000,12729107600,31850,31800,31850,31800,925
|
|
20230825,140900,12699691900,31800,31900,31900,31800,1254
|
|
20230825,140800,12659752250,31850,31850,31900,31850,165
|
|
20230825,140700,12654496550,31850,31850,31850,31850,471
|
|
20230825,140600,12639495200,31900,31850,31900,31850,872
|
|
20230825,140500,12611718150,31850,31900,31900,31850,117
|
|
20230825,140400,12607986650,31850,31850,31900,31850,134
|
|
20230825,140300,12603716950,31850,31900,31900,31850,193
|
|
20230825,140200,12597563900,31850,31850,31900,31850,237
|
|
20230825,140100,12590012350,31900,31850,31900,31850,456
|
|
20230825,140000,12575478900,31900,31900,31900,31850,381
|
|
20230825,135900,12563340500,31900,31850,31900,31850,530
|
|
20230825,135800,12546458500,31900,31900,31900,31900,79
|
|
20230825,135700,12543938400,31850,31900,31900,31850,232
|
|
20230825,135600,12536538600,31900,31900,31950,31900,1493
|
|
20230825,135500,12488911150,31900,31900,31950,31900,1245
|
|
20230825,135400,12449195000,31950,31950,31950,31900,111
|
|
20230825,135300,12445650250,31950,31900,31950,31900,532
|
|
20230825,135200,12428656050,31950,31900,31950,31900,532
|
|
20230825,135100,12411685050,31900,31900,31900,31850,90
|
|
20230825,135000,12408815750,31900,31900,31900,31850,137
|
|
20230825,134900,12404446500,31900,31850,31900,31850,140
|
|
20230825,134800,12399983400,31850,31850,31900,31850,157
|
|
20230825,134700,12394977250,31850,31900,31900,31850,897
|
|
20230825,134600,12366403300,31900,31900,31900,31850,73
|
|
20230825,134500,12364077750,31900,31950,31950,31900,502
|
|
20230825,134400,12348063150,31950,31950,31950,31900,175
|
|
20230825,134300,12342479050,31900,31900,31950,31900,197
|
|
20230825,134200,12336191900,31950,31900,31950,31850,71
|
|
20230825,134100,12333928750,31900,31900,31950,31900,162
|
|
20230825,134000,12328759500,31900,31900,31950,31900,667
|
|
20230825,133900,12307478800,31950,31950,31950,31900,610
|
|
20230825,133800,12288013400,31950,31900,31950,31900,65
|
|
20230825,133700,12285939050,31900,31950,31950,31900,391
|
|
20230825,133600,12273465850,31900,31950,31950,31900,724
|
|
20230825,133500,12250369950,31950,31950,31950,31900,251
|
|
20230825,133400,12242359450,31950,31950,31950,31900,239
|
|
20230825,133300,12234728200,31950,31900,31950,31900,426
|
|
20230825,133200,12221124850,31950,31950,31950,31950,1514
|
|
20230825,133100,12172752550,31950,32000,32000,31900,287
|
|
20230825,133000,12163583900,31950,31950,32000,31950,833
|
|
20230825,132900,12136961800,31950,32000,32000,31950,77
|
|
20230825,132800,12134500550,32000,32000,32000,31950,119
|
|
20230825,132700,12130695600,32000,31950,32000,31950,64
|
|
20230825,132600,12128650200,32000,32000,32000,31950,140
|
|
20230825,132500,12124176050,32000,31950,32000,31900,184
|
|
20230825,132400,12118296900,31950,32000,32000,31850,235
|
|
20230825,132300,12110794050,31950,31950,32000,31800,2284
|
|
20230825,132200,12037989950,32000,32000,32000,31950,163
|
|
20230825,132100,12032780600,32000,32000,32000,31950,84
|
|
20230825,132000,12030096300,31950,32000,32000,31950,899
|
|
20230825,131900,12001362150,32000,32000,32000,31950,63
|
|
20230825,131800,11999349000,31950,32000,32000,31950,314
|
|
20230825,131700,11989306700,32000,32000,32050,31950,191
|
|
20230825,131600,11983192750,32000,32000,32050,31950,285
|
|
20230825,131500,11974073000,32000,32000,32050,31950,1417
|
|
20230825,131400,11928729050,32000,32000,32000,31950,409
|
|
20230825,131300,11915644400,31950,32050,32050,31950,409
|
|
20230825,131200,11902556700,32000,32000,32050,32000,1295
|
|
20230825,131100,11861115900,32050,32050,32050,32000,264
|
|
20230825,131000,11852667600,32000,32000,32050,32000,491
|
|
20230825,130900,11836953100,32050,32000,32050,32000,245
|
|
20230825,130800,11829104150,32050,32000,32050,32000,243
|
|
20230825,130700,11821326400,32050,32050,32050,32000,165
|
|
20230825,130600,11816040650,32000,32000,32050,31950,1690
|
|
20230825,130500,11761962200,32000,31950,32000,31950,1915
|
|
20230825,130400,11700771250,31950,31950,31950,31900,293
|
|
20230825,130300,11691410300,31950,31900,31950,31900,104
|
|
20230825,130200,11688091350,31900,31900,31950,31900,519
|
|
20230825,130100,11671534500,31850,31850,31850,31800,216
|
|
20230825,130000,11664656150,31850,31800,31850,31800,1537
|
|
20230825,125900,11615714200,31850,31800,31850,31800,181
|
|
20230825,125800,11609957350,31800,31850,31850,31800,220
|
|
20230825,125700,11602958650,31800,31800,31800,31800,101
|
|
20230825,125600,11599746850,31800,31800,31850,31800,470
|
|
20230825,125500,11584800750,31800,31850,31900,31800,2526
|
|
20230825,125400,11504234750,31850,31850,31900,31850,336
|
|
20230825,125300,11493529400,31850,31700,31850,31700,5882
|
|
20230825,125200,11306667350,31750,31700,31750,31700,167
|
|
20230825,125100,11301369850,31700,31750,31750,31700,332
|
|
20230825,125000,11290842800,31700,31750,31750,31700,60
|
|
20230825,124900,11288940550,31700,31700,31750,31700,220
|
|
20230825,124800,11281965350,31700,31700,31750,31700,423
|
|
20230825,124700,11268553350,31750,31700,31800,31700,1527
|
|
20230825,124600,11220109900,31750,31750,31750,31700,366
|
|
20230825,124500,11208492700,31750,31750,31750,31700,1847
|
|
20230825,124400,11149929200,31750,31700,31750,31700,1050
|
|
20230825,124300,11116636850,31700,31750,31800,31700,560
|
|
20230825,124200,11098854550,31800,31750,31800,31700,168
|
|
20230825,124100,11093521500,31750,31750,31800,31750,348
|
|
20230825,124000,11082472100,31750,31750,31750,31700,563
|
|
20230825,123900,11064598200,31750,31750,31800,31700,2195
|
|
20230825,123800,10994905100,31750,31750,31800,31750,685
|
|
20230825,123700,10973155500,31800,31800,31850,31750,2645
|
|
20230825,123600,10889024550,31800,31900,31900,31800,311
|
|
20230825,123500,10879128200,31850,31850,31900,31850,115
|
|
20230825,123400,10875465100,31900,31900,31900,31850,283
|
|
20230825,123300,10866448450,31850,31900,31900,31850,959
|
|
20230825,123200,10835903900,31850,31900,31900,31850,173
|
|
20230825,123100,10830387500,31850,31900,31900,31850,502
|
|
20230825,123000,10814391200,31900,31900,31900,31850,124
|
|
20230825,122900,10810439950,31900,31850,31900,31850,142
|
|
20230825,122800,10805915600,31900,31900,31900,31850,803
|
|
20230825,122700,10780316200,31900,31900,31900,31850,1080
|
|
20230825,122600,10745889650,31850,31850,31900,31850,398
|
|
20230825,122500,10733213300,31850,31850,31900,31850,245
|
|
20230825,122400,10725409900,31900,31850,31900,31850,117
|
|
20230825,122300,10721680400,31850,31850,31950,31850,426
|
|
20230825,122200,10708094500,31900,31900,31900,31850,78
|
|
20230825,122100,10705609850,31850,31950,31950,31800,652
|
|
20230825,122000,10684833250,31900,31950,31950,31900,59
|
|
20230825,121900,10682949600,31950,31900,31950,31900,404
|
|
20230825,121800,10670059750,31900,31900,31950,31900,371
|
|
20230825,121700,10658216900,31950,31950,31950,31900,149
|
|
20230825,121600,10653458250,31900,31800,31950,31800,574
|
|
20230825,121500,10635164400,31850,31800,31850,31800,2278
|
|
20230825,121400,10562677500,31800,31800,31850,31800,622
|
|
20230825,121300,10542894350,31800,31850,31900,31800,221
|
|
20230825,121200,10535851550,31850,31850,31900,31850,115
|
|
20230825,121100,10532185550,31900,31800,31900,31800,500
|
|
20230825,121000,10516262700,31850,31850,31850,31800,607
|
|
20230825,120900,10496934250,31800,31850,31850,31800,1419
|
|
20230825,120800,10451749550,31900,31900,31950,31850,170
|
|
20230825,120700,10446327100,31900,31950,31950,31900,80
|
|
20230825,120600,10443774200,31950,31950,31950,31900,336
|
|
20230825,120500,10433052550,31950,31900,31950,31900,171
|
|
20230825,120400,10427592850,31900,31950,31950,31900,221
|
|
20230825,120300,10420541950,31950,31950,31950,31900,8
|
|
20230825,120200,10420286550,31900,31900,31900,31850,673
|
|
20230825,120100,10398820850,31900,31900,31900,31850,196
|
|
20230825,120000,10392570800,31850,31900,31900,31850,203
|
|
20230825,115900,10386097250,31850,31850,31900,31850,712
|
|
20230825,115800,10363419550,31900,31900,31900,31850,369
|
|
20230825,115700,10351650700,31900,31900,31900,31850,243
|
|
20230825,115600,10343905800,31900,31850,31900,31850,571
|
|
20230825,115500,10325698000,31850,31850,31900,31850,275
|
|
20230825,115400,10316937750,31850,31900,31900,31850,422
|
|
20230825,115300,10303496800,31900,31800,31900,31800,1000
|
|
20230825,115200,10271647600,31850,31850,31850,31800,274
|
|
20230825,115100,10262923150,31800,31850,31850,31800,1923
|
|
20230825,115000,10201757850,31850,31850,31900,31850,1016
|
|
20230825,114900,10169397450,31850,31850,31900,31850,924
|
|
20230825,114800,10139960300,31900,31850,31900,31850,427
|
|
20230825,114700,10126354700,31900,31850,31900,31850,263
|
|
20230825,114600,10117969900,31850,31900,31900,31850,1114
|
|
20230825,114500,10082487200,31900,31900,31900,31850,433
|
|
20230825,114400,10068692650,31900,31900,31900,31850,380
|
|
20230825,114300,10056588450,31900,31900,31900,31850,522
|
|
20230825,114200,10039946350,31900,31900,31950,31850,521
|
|
20230825,114100,10023326500,31950,31950,31950,31900,112
|
|
20230825,114000,10019752700,31950,31900,31950,31900,750
|
|
20230825,113900,9995804950,31850,31850,31900,31850,662
|
|
20230825,113800,9974706400,31900,31900,31900,31850,424
|
|
20230825,113700,9961182100,31850,31950,31950,31850,3090
|
|
20230825,113600,9862610100,31900,31900,31950,31900,2356
|
|
20230825,113500,9787438550,31950,31950,31950,31900,333
|
|
20230825,113400,9776802050,31950,31900,31950,31900,701
|
|
20230825,113300,9754425350,31900,31900,31950,31900,480
|
|
20230825,113200,9739106650,31950,31950,31950,31900,170
|
|
20230825,113100,9733679100,31950,31900,31950,31900,303
|
|
20230825,113000,9724007650,31950,31950,31950,31900,128
|
|
20230825,112900,9719921050,31900,31900,31950,31900,671
|
|
20230825,112800,9698509550,31950,31950,31950,31900,2956
|
|
20230825,112700,9604066500,32000,32000,32000,31950,1243
|
|
20230825,112600,9564331050,32000,32000,32000,31950,750
|
|
20230825,112500,9540360900,31950,31950,32000,31950,326
|
|
20230825,112400,9529944700,31950,32000,32000,31950,258
|
|
20230825,112300,9521693350,32000,31950,32000,31950,369
|
|
20230825,112200,9509896800,31950,31950,32000,31950,739
|
|
20230825,112100,9486284950,32000,31950,32000,31950,1232
|
|
20230825,112000,9446909250,32000,31950,32000,31950,1100
|
|
20230825,111900,9411763700,31950,31950,32000,31950,132
|
|
20230825,111800,9407545250,31950,32000,32000,31950,192
|
|
20230825,111700,9401407900,31950,31950,32000,31950,263
|
|
20230825,111600,9392999500,31950,32000,32000,31950,130
|
|
20230825,111500,9388840500,31950,32000,32000,31950,629
|
|
20230825,111400,9368741800,31950,32000,32000,31950,333
|
|
20230825,111300,9358096350,32000,32000,32000,31950,340
|
|
20230825,111200,9347222550,32000,32000,32000,31950,329
|
|
20230825,111100,9336703850,31950,31950,32000,31950,618
|
|
20230825,111000,9316944000,31950,32000,32000,31950,335
|
|
20230825,110900,9306229550,31950,31950,32000,31950,505
|
|
20230825,110800,9290090650,32000,32000,32000,31950,964
|
|
20230825,110700,9259243700,32000,31950,32000,31950,1061
|
|
20230825,110600,9225329800,32000,31950,32000,31950,597
|
|
20230825,110500,9206238700,31950,32050,32050,31950,287
|
|
20230825,110400,9197055000,32050,32000,32050,32000,391
|
|
20230825,110300,9184542050,32050,32000,32050,32000,583
|
|
20230825,110200,9165885000,32000,32000,32050,32000,240
|
|
20230825,110100,9158195750,32000,32050,32050,32000,193
|
|
20230825,110000,9152013400,32000,32050,32050,32000,332
|
|
20230825,105900,9141381250,32050,32000,32050,32000,3155
|
|
20230825,105800,9040419450,32050,32050,32050,32000,794
|
|
20230825,105700,9014998350,32050,32050,32050,32000,175
|
|
20230825,105600,9009398150,32050,31950,32050,31950,3495
|
|
20230825,105500,8897554250,31950,31950,32000,31950,465
|
|
20230825,105400,8882697200,31950,31950,32000,31950,915
|
|
20230825,105300,8853457000,31950,31950,32000,31950,148
|
|
20230825,105200,8848727900,31950,32000,32000,31950,170
|
|
20230825,105100,8843292400,32000,32000,32000,31950,1617
|
|
20230825,105000,8791610900,32000,31950,32000,31950,607
|
|
20230825,104900,8772217150,32000,31950,32000,31950,116
|
|
20230825,104800,8768510800,32000,31950,32000,31950,283
|
|
20230825,104700,8759462500,31950,32000,32000,31950,1207
|
|
20230825,104600,8720846600,32000,32000,32000,31950,2010
|
|
20230825,104500,8656531500,32050,31900,32050,31900,1946
|
|
20230825,104400,8594327500,31950,31900,31950,31900,1606
|
|
20230825,104300,8543090650,31850,31850,31900,31850,1551
|
|
20230825,104200,8493688300,31850,31850,31900,31850,618
|
|
20230825,104100,8473997550,31850,31800,31900,31800,1232
|
|
20230825,104000,8434762050,31800,31850,31850,31800,546
|
|
20230825,103900,8417373450,31850,31800,31900,31800,287
|
|
20230825,103800,8408233450,31800,31900,31900,31750,15390
|
|
20230825,103700,7918468650,31900,31950,31950,31900,3380
|
|
20230825,103600,7810543300,32000,31950,32000,31950,302
|
|
20230825,103500,7800891500,32000,31950,32000,31950,662
|
|
20230825,103400,7779735100,32000,31950,32000,31950,1235
|
|
20230825,103300,7740269500,31950,32000,32000,31950,459
|
|
20230825,103200,7725600600,32000,31950,32000,31950,613
|
|
20230825,103100,7706012300,31950,32050,32050,31950,1875
|
|
20230825,103000,7646013000,32050,32050,32050,32000,596
|
|
20230825,102900,7626938550,32050,32050,32050,32000,176
|
|
20230825,102800,7621300600,32050,32000,32050,32000,285
|
|
20230825,102700,7612176300,32050,32050,32050,32000,340
|
|
20230825,102600,7601285100,32050,32100,32100,32050,141
|
|
20230825,102500,7596762600,32100,32100,32100,32050,1275
|
|
20230825,102400,7555894850,32050,32150,32150,32050,571
|
|
20230825,102300,7537566300,32100,32100,32150,32050,1033
|
|
20230825,102200,7504405450,32150,32150,32150,32000,1043
|
|
20230825,102100,7470929750,32100,32050,32100,32050,1116
|
|
20230825,102000,7435112650,32050,32000,32100,32000,3054
|
|
20230825,101900,7337240750,32000,32000,32050,32000,136
|
|
20230825,101800,7332887450,32000,32000,32050,32000,948
|
|
20230825,101700,7302550300,32000,32000,32050,32000,972
|
|
20230825,101600,7271442550,32050,32050,32050,32000,3693
|
|
20230825,101500,7153242150,32050,32000,32050,32000,544
|
|
20230825,101400,7135824450,32000,32000,32050,32000,1399
|
|
20230825,101300,7091045600,32050,32000,32050,32000,262
|
|
20230825,101200,7082655650,32050,32050,32050,32000,513
|
|
20230825,101100,7066233800,32000,32050,32050,32000,1147
|
|
20230825,101000,7029525850,32050,32000,32050,32000,568
|
|
20230825,100900,7011336050,32050,32050,32100,32000,502
|
|
20230825,100800,6995257950,32000,32050,32050,32000,1031
|
|
20230825,100700,6962224050,32050,32100,32100,32000,648
|
|
20230825,100600,6941459950,32050,32050,32100,32050,884
|
|
20230825,100500,6913119100,32050,32050,32100,32000,1639
|
|
20230825,100400,6860609950,32050,32100,32150,32000,1332
|
|
20230825,100300,6817855700,32150,32150,32200,32100,932
|
|
20230825,100200,6787892800,32150,32150,32200,32100,4235
|
|
20230825,100100,6651642800,32100,32050,32150,32000,3075
|
|
20230825,100000,6553129750,32000,31950,32050,31950,2479
|
|
20230825,095900,6473854900,31900,31900,31950,31850,1191
|
|
20230825,095800,6435867700,31900,31900,31900,31850,1625
|
|
20230825,095700,6384043850,31850,31900,31950,31850,1105
|
|
20230825,095600,6348808750,31850,31900,31900,31800,5088
|
|
20230825,095500,6186754850,31900,31900,31900,31850,416
|
|
20230825,095400,6173484950,31900,31900,31950,31850,3611
|
|
20230825,095300,6058312500,31900,31950,31950,31900,1148
|
|
20230825,095200,6021667550,31950,31950,32000,31900,994
|
|
20230825,095100,5989923500,31950,31900,32000,31900,535
|
|
20230825,095000,5972825700,31900,32000,32000,31900,1060
|
|
20230825,094900,5938962650,32000,32050,32050,31950,692
|
|
20230825,094800,5916818850,32000,31950,32050,31950,981
|
|
20230825,094700,5885430700,31950,31900,31950,31900,656
|
|
20230825,094600,5864472050,31900,31900,31950,31900,565
|
|
20230825,094500,5846445450,31900,31900,31950,31900,842
|
|
20230825,094400,5819579000,31950,31950,31950,31900,325
|
|
20230825,094300,5809209450,31900,31900,31900,31850,1341
|
|
20230825,094200,5766438150,31850,31900,31900,31850,1072
|
|
20230825,094100,5732252250,31900,31850,31900,31800,1564
|
|
20230825,094000,5682413300,31850,31850,31850,31800,812
|
|
20230825,093900,5656564100,31850,31850,31850,31800,1158
|
|
20230825,093800,5619694000,31850,31850,31900,31800,887
|
|
20230825,093700,5591443900,31850,31900,31900,31850,1137
|
|
20230825,093600,5555228800,31900,31950,32000,31850,4837
|
|
20230825,093500,5400881350,31950,32000,32050,31950,1719
|
|
20230825,093400,5345870300,32000,31950,32000,31950,737
|
|
20230825,093300,5322307050,32000,31950,32050,31900,941
|
|
20230825,093200,5292236550,31950,31950,32050,31900,2079
|
|
20230825,093100,5225831050,31950,32150,32150,31950,2727
|
|
20230825,093000,5138347550,32150,32000,32150,31900,7441
|
|
20230825,092900,4900024700,32000,32050,32050,31900,1014
|
|
20230825,092800,4867559950,31850,31800,32050,31800,2804
|
|
20230825,092700,4778145900,31800,32000,32000,31700,9905
|
|
20230825,092600,4462719900,32050,32000,32050,32000,1766
|
|
20230825,092500,4406183350,32050,32100,32100,32050,1813
|
|
20230825,092400,4348055100,32050,32100,32100,32050,1730
|
|
20230825,092300,4292579500,32100,32100,32150,32050,1509
|
|
20230825,092200,4244147650,32100,31900,32100,31900,1846
|
|
20230825,092100,4185093150,31900,32000,32000,31900,2285
|
|
20230825,092000,4112099600,32000,31950,32000,31900,2639
|
|
20230825,091900,4027757650,31900,32100,32100,31900,5190
|
|
20230825,091800,3861795850,32100,32000,32150,31950,2610
|
|
20230825,091700,3778092200,32000,31950,32000,31950,2032
|
|
20230825,091600,3713142250,31950,32150,32150,31900,7297
|
|
20230825,091500,3479198150,32150,32150,32250,32100,5295
|
|
20230825,091400,3308841000,32150,32050,32150,32050,5495
|
|
20230825,091300,3132297750,32050,32000,32050,31950,2429
|
|
20230825,091200,3054512850,31950,32000,32000,31950,1828
|
|
20230825,091100,2996053850,31950,32000,32100,31900,3969
|
|
20230825,091000,2869086400,32000,31850,32000,31800,5814
|
|
20230825,090900,2683561250,31850,31750,31900,31750,2372
|
|
20230825,090800,2607951700,31850,31700,31850,31650,4717
|
|
20230825,090700,2458372900,31750,31850,31850,31700,3215
|
|
20230825,090600,2356339400,31850,31700,31850,31700,3545
|
|
20230825,090500,2243754050,31700,31850,31850,31650,4200
|
|
20230825,090400,2110475200,31750,31650,31850,31600,12475
|
|
20230825,090300,1715482550,31650,31850,31900,31650,10605
|
|
20230825,090200,1378408100,31900,31600,31900,31550,10289
|
|
20230825,090100,1051443900,31550,31550,31600,31400,11906
|
|
20230825,090000,676263200,31550,31450,31600,31400,21452
|