708 lines
42 KiB
CSV
708 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,204500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,204400,140262290000,271000,271000,271000,271000,0
|
|
20230725,204300,140262290000,271000,271000,271000,271000,0
|
|
20230725,204200,140262290000,271000,271000,271000,271000,0
|
|
20230725,204100,140262290000,271000,271000,271000,271000,0
|
|
20230725,204000,140262290000,271000,271000,271000,271000,0
|
|
20230725,203900,140262290000,271000,271000,271000,271000,0
|
|
20230725,203800,140262290000,271000,271000,271000,271000,0
|
|
20230725,203700,140262290000,271000,271000,271000,271000,0
|
|
20230725,203600,140262290000,271000,271000,271000,271000,0
|
|
20230725,203500,140262290000,271000,271000,271000,271000,0
|
|
20230725,203400,140262290000,271000,271000,271000,271000,0
|
|
20230725,203300,140262290000,271000,271000,271000,271000,0
|
|
20230725,203200,140262290000,271000,271000,271000,271000,0
|
|
20230725,203100,140262290000,271000,271000,271000,271000,0
|
|
20230725,203000,140262290000,271000,271000,271000,271000,0
|
|
20230725,202900,140262290000,271000,271000,271000,271000,0
|
|
20230725,202800,140262290000,271000,271000,271000,271000,0
|
|
20230725,202700,140262290000,271000,271000,271000,271000,0
|
|
20230725,202600,140262290000,271000,271000,271000,271000,0
|
|
20230725,202500,140262290000,271000,271000,271000,271000,0
|
|
20230725,202400,140262290000,271000,271000,271000,271000,0
|
|
20230725,202300,140262290000,271000,271000,271000,271000,0
|
|
20230725,202200,140262290000,271000,271000,271000,271000,0
|
|
20230725,202100,140262290000,271000,271000,271000,271000,0
|
|
20230725,202000,140262290000,271000,271000,271000,271000,0
|
|
20230725,201900,140262290000,271000,271000,271000,271000,0
|
|
20230725,201800,140262290000,271000,271000,271000,271000,0
|
|
20230725,201700,140262290000,271000,271000,271000,271000,0
|
|
20230725,201600,140262290000,271000,271000,271000,271000,0
|
|
20230725,201500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,201400,140262290000,271000,271000,271000,271000,0
|
|
20230725,201300,140262290000,271000,271000,271000,271000,0
|
|
20230725,201200,140262290000,271000,271000,271000,271000,0
|
|
20230725,201100,140262290000,271000,271000,271000,271000,0
|
|
20230725,201000,140262290000,271000,271000,271000,271000,0
|
|
20230725,200900,140262290000,271000,271000,271000,271000,0
|
|
20230725,200800,140262290000,271000,271000,271000,271000,0
|
|
20230725,200700,140262290000,271000,271000,271000,271000,0
|
|
20230725,200600,140262290000,271000,271000,271000,271000,0
|
|
20230725,200500,140262290000,271000,271000,271000,271000,0
|
|
20230725,200400,140262290000,271000,271000,271000,271000,0
|
|
20230725,200300,140262290000,271000,271000,271000,271000,0
|
|
20230725,200200,140262290000,271000,271000,271000,271000,0
|
|
20230725,200100,140262290000,271000,271000,271000,271000,0
|
|
20230725,200000,140262290000,271000,271000,271000,271000,0
|
|
20230725,195900,140262290000,271000,271000,271000,271000,0
|
|
20230725,195800,140262290000,271000,271000,271000,271000,0
|
|
20230725,195700,140262290000,271000,271000,271000,271000,0
|
|
20230725,195600,140262290000,271000,271000,271000,271000,0
|
|
20230725,195500,140262290000,271000,271000,271000,271000,0
|
|
20230725,195400,140262290000,271000,271000,271000,271000,0
|
|
20230725,195300,140262290000,271000,271000,271000,271000,0
|
|
20230725,195200,140262290000,271000,271000,271000,271000,0
|
|
20230725,195100,140262290000,271000,271000,271000,271000,0
|
|
20230725,195000,140262290000,271000,271000,271000,271000,0
|
|
20230725,194900,140262290000,271000,271000,271000,271000,0
|
|
20230725,194800,140262290000,271000,271000,271000,271000,0
|
|
20230725,194700,140262290000,271000,271000,271000,271000,0
|
|
20230725,194600,140262290000,271000,271000,271000,271000,0
|
|
20230725,194500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,194400,140262290000,271000,271000,271000,271000,0
|
|
20230725,194300,140262290000,271000,271000,271000,271000,0
|
|
20230725,194200,140262290000,271000,271000,271000,271000,0
|
|
20230725,194100,140262290000,271000,271000,271000,271000,0
|
|
20230725,194000,140262290000,271000,271000,271000,271000,0
|
|
20230725,193900,140262290000,271000,271000,271000,271000,0
|
|
20230725,193800,140262290000,271000,271000,271000,271000,0
|
|
20230725,193700,140262290000,271000,271000,271000,271000,0
|
|
20230725,193600,140262290000,271000,271000,271000,271000,0
|
|
20230725,193500,140262290000,271000,271000,271000,271000,0
|
|
20230725,193400,140262290000,271000,271000,271000,271000,0
|
|
20230725,193300,140262290000,271000,271000,271000,271000,0
|
|
20230725,193200,140262290000,271000,271000,271000,271000,0
|
|
20230725,193100,140262290000,271000,271000,271000,271000,0
|
|
20230725,193000,140262290000,271000,271000,271000,271000,0
|
|
20230725,192900,140262290000,271000,271000,271000,271000,0
|
|
20230725,192800,140262290000,271000,271000,271000,271000,0
|
|
20230725,192700,140262290000,271000,271000,271000,271000,0
|
|
20230725,192600,140262290000,271000,271000,271000,271000,0
|
|
20230725,192500,140262290000,271000,271000,271000,271000,0
|
|
20230725,192400,140262290000,271000,271000,271000,271000,0
|
|
20230725,192300,140262290000,271000,271000,271000,271000,0
|
|
20230725,192200,140262290000,271000,271000,271000,271000,0
|
|
20230725,192100,140262290000,271000,271000,271000,271000,0
|
|
20230725,192000,140262290000,271000,271000,271000,271000,0
|
|
20230725,191900,140262290000,271000,271000,271000,271000,0
|
|
20230725,191800,140262290000,271000,271000,271000,271000,0
|
|
20230725,191700,140262290000,271000,271000,271000,271000,0
|
|
20230725,191600,140262290000,271000,271000,271000,271000,0
|
|
20230725,191500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,191400,140262290000,271000,271000,271000,271000,0
|
|
20230725,191300,140262290000,271000,271000,271000,271000,0
|
|
20230725,191200,140262290000,271000,271000,271000,271000,0
|
|
20230725,191100,140262290000,271000,271000,271000,271000,0
|
|
20230725,191000,140262290000,271000,271000,271000,271000,0
|
|
20230725,190900,140262290000,271000,271000,271000,271000,0
|
|
20230725,190800,140262290000,271000,271000,271000,271000,0
|
|
20230725,190700,140262290000,271000,271000,271000,271000,0
|
|
20230725,190600,140262290000,271000,271000,271000,271000,0
|
|
20230725,190500,140262290000,271000,271000,271000,271000,0
|
|
20230725,190400,140262290000,271000,271000,271000,271000,0
|
|
20230725,190300,140262290000,271000,271000,271000,271000,0
|
|
20230725,190200,140262290000,271000,271000,271000,271000,0
|
|
20230725,190100,140262290000,271000,271000,271000,271000,0
|
|
20230725,190000,140262290000,271000,271000,271000,271000,0
|
|
20230725,185900,140262290000,271000,271000,271000,271000,0
|
|
20230725,185800,140262290000,271000,271000,271000,271000,0
|
|
20230725,185700,140262290000,271000,271000,271000,271000,0
|
|
20230725,185600,140262290000,271000,271000,271000,271000,0
|
|
20230725,185500,140262290000,271000,271000,271000,271000,0
|
|
20230725,185400,140262290000,271000,271000,271000,271000,0
|
|
20230725,185300,140262290000,271000,271000,271000,271000,0
|
|
20230725,185200,140262290000,271000,271000,271000,271000,0
|
|
20230725,185100,140262290000,271000,271000,271000,271000,0
|
|
20230725,185000,140262290000,271000,271000,271000,271000,0
|
|
20230725,184900,140262290000,271000,271000,271000,271000,0
|
|
20230725,184800,140262290000,271000,271000,271000,271000,0
|
|
20230725,184700,140262290000,271000,271000,271000,271000,0
|
|
20230725,184600,140262290000,271000,271000,271000,271000,0
|
|
20230725,184500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,184400,140262290000,271000,271000,271000,271000,0
|
|
20230725,184300,140262290000,271000,271000,271000,271000,0
|
|
20230725,184200,140262290000,271000,271000,271000,271000,0
|
|
20230725,184100,140262290000,271000,271000,271000,271000,0
|
|
20230725,184000,140262290000,271000,271000,271000,271000,0
|
|
20230725,183900,140262290000,271000,271000,271000,271000,0
|
|
20230725,183800,140262290000,271000,271000,271000,271000,0
|
|
20230725,183700,140262290000,271000,271000,271000,271000,0
|
|
20230725,183600,140262290000,271000,271000,271000,271000,0
|
|
20230725,183500,140262290000,271000,271000,271000,271000,0
|
|
20230725,183400,140262290000,271000,271000,271000,271000,0
|
|
20230725,183300,140262290000,271000,271000,271000,271000,0
|
|
20230725,183200,140262290000,271000,271000,271000,271000,0
|
|
20230725,183100,140262290000,271000,271000,271000,271000,0
|
|
20230725,183000,140262290000,271000,271000,271000,271000,0
|
|
20230725,182900,140262290000,271000,271000,271000,271000,0
|
|
20230725,182800,140262290000,271000,271000,271000,271000,0
|
|
20230725,182700,140262290000,271000,271000,271000,271000,0
|
|
20230725,182600,140262290000,271000,271000,271000,271000,0
|
|
20230725,182500,140262290000,271000,271000,271000,271000,0
|
|
20230725,182400,140262290000,271000,271000,271000,271000,0
|
|
20230725,182300,140262290000,271000,271000,271000,271000,0
|
|
20230725,182200,140262290000,271000,271000,271000,271000,0
|
|
20230725,182100,140262290000,271000,271000,271000,271000,0
|
|
20230725,182000,140262290000,271000,271000,271000,271000,0
|
|
20230725,181900,140262290000,271000,271000,271000,271000,0
|
|
20230725,181800,140262290000,271000,271000,271000,271000,0
|
|
20230725,181700,140262290000,271000,271000,271000,271000,0
|
|
20230725,181600,140262290000,271000,271000,271000,271000,0
|
|
20230725,181500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,181400,140262290000,271000,271000,271000,271000,0
|
|
20230725,181300,140262290000,271000,271000,271000,271000,0
|
|
20230725,181200,140262290000,271000,271000,271000,271000,0
|
|
20230725,181100,140262290000,271000,271000,271000,271000,0
|
|
20230725,181000,140262290000,271000,271000,271000,271000,0
|
|
20230725,180900,140262290000,271000,271000,271000,271000,0
|
|
20230725,180800,140262290000,271000,271000,271000,271000,0
|
|
20230725,180700,140262290000,271000,271000,271000,271000,0
|
|
20230725,180600,140262290000,271000,271000,271000,271000,0
|
|
20230725,180500,140262290000,271000,271000,271000,271000,0
|
|
20230725,180400,140262290000,271000,271000,271000,271000,0
|
|
20230725,180300,140262290000,271000,271000,271000,271000,0
|
|
20230725,180200,140262290000,271000,271000,271000,271000,0
|
|
20230725,180100,140262290000,271000,271000,271000,271000,0
|
|
20230725,180000,140262290000,271000,271000,271000,271000,0
|
|
20230725,175900,140262290000,271000,271000,271000,271000,0
|
|
20230725,175800,140262290000,271000,271000,271000,271000,0
|
|
20230725,175700,140262290000,271000,271000,271000,271000,0
|
|
20230725,175600,140262290000,271000,271000,271000,271000,0
|
|
20230725,175500,140262290000,271000,271000,271000,271000,0
|
|
20230725,175400,140262290000,271000,271000,271000,271000,0
|
|
20230725,175300,140262290000,271000,271000,271000,271000,0
|
|
20230725,175200,140262290000,271000,271000,271000,271000,0
|
|
20230725,175100,140262290000,271000,271000,271000,271000,0
|
|
20230725,175000,140262290000,271000,271000,271000,271000,0
|
|
20230725,174900,140262290000,271000,271000,271000,271000,0
|
|
20230725,174800,140262290000,271000,271000,271000,271000,0
|
|
20230725,174700,140262290000,271000,271000,271000,271000,0
|
|
20230725,174600,140262290000,271000,271000,271000,271000,0
|
|
20230725,174500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,174400,140262290000,271000,271000,271000,271000,0
|
|
20230725,174300,140262290000,271000,271000,271000,271000,0
|
|
20230725,174200,140262290000,271000,271000,271000,271000,0
|
|
20230725,174100,140262290000,271000,271000,271000,271000,0
|
|
20230725,174000,140262290000,271000,271000,271000,271000,0
|
|
20230725,173900,140262290000,271000,271000,271000,271000,0
|
|
20230725,173800,140262290000,271000,271000,271000,271000,0
|
|
20230725,173700,140262290000,271000,271000,271000,271000,0
|
|
20230725,173600,140262290000,271000,271000,271000,271000,0
|
|
20230725,173500,140262290000,271000,271000,271000,271000,0
|
|
20230725,173400,140262290000,271000,271000,271000,271000,0
|
|
20230725,173300,140262290000,271000,271000,271000,271000,0
|
|
20230725,173200,140262290000,271000,271000,271000,271000,0
|
|
20230725,173100,140262290000,271000,271000,271000,271000,0
|
|
20230725,173000,140262290000,271000,271000,271000,271000,0
|
|
20230725,172900,140262290000,271000,271000,271000,271000,0
|
|
20230725,172800,140262290000,271000,271000,271000,271000,0
|
|
20230725,172700,140262290000,271000,271000,271000,271000,0
|
|
20230725,172600,140262290000,271000,271000,271000,271000,0
|
|
20230725,172500,140262290000,271000,271000,271000,271000,0
|
|
20230725,172400,140262290000,271000,271000,271000,271000,0
|
|
20230725,172300,140262290000,271000,271000,271000,271000,0
|
|
20230725,172200,140262290000,271000,271000,271000,271000,0
|
|
20230725,172100,140262290000,271000,271000,271000,271000,0
|
|
20230725,172000,140262290000,271000,271000,271000,271000,0
|
|
20230725,171900,140262290000,271000,271000,271000,271000,0
|
|
20230725,171800,140262290000,271000,271000,271000,271000,0
|
|
20230725,171700,140262290000,271000,271000,271000,271000,0
|
|
20230725,171600,140262290000,271000,271000,271000,271000,0
|
|
20230725,171500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,171400,140262290000,271000,271000,271000,271000,0
|
|
20230725,171300,140262290000,271000,271000,271000,271000,0
|
|
20230725,171200,140262290000,271000,271000,271000,271000,0
|
|
20230725,171100,140262290000,271000,271000,271000,271000,0
|
|
20230725,171000,140262290000,271000,271000,271000,271000,0
|
|
20230725,170900,140262290000,271000,271000,271000,271000,0
|
|
20230725,170800,140262290000,271000,271000,271000,271000,0
|
|
20230725,170700,140262290000,271000,271000,271000,271000,0
|
|
20230725,170600,140262290000,271000,271000,271000,271000,0
|
|
20230725,170500,140262290000,271000,271000,271000,271000,0
|
|
20230725,170400,140262290000,271000,271000,271000,271000,0
|
|
20230725,170300,140262290000,271000,271000,271000,271000,0
|
|
20230725,170200,140262290000,271000,271000,271000,271000,0
|
|
20230725,170100,140262290000,271000,271000,271000,271000,0
|
|
20230725,170000,140262290000,271000,271000,271000,271000,0
|
|
20230725,165900,140262290000,271000,271000,271000,271000,0
|
|
20230725,165800,140262290000,271000,271000,271000,271000,0
|
|
20230725,165700,140262290000,271000,271000,271000,271000,0
|
|
20230725,165600,140262290000,271000,271000,271000,271000,0
|
|
20230725,165500,140262290000,271000,271000,271000,271000,0
|
|
20230725,165400,140262290000,271000,271000,271000,271000,0
|
|
20230725,165300,140262290000,271000,271000,271000,271000,0
|
|
20230725,165200,140262290000,271000,271000,271000,271000,0
|
|
20230725,165100,140262290000,271000,271000,271000,271000,0
|
|
20230725,165000,140262290000,271000,271000,271000,271000,0
|
|
20230725,164900,140262290000,271000,271000,271000,271000,0
|
|
20230725,164800,140262290000,271000,271000,271000,271000,0
|
|
20230725,164700,140262290000,271000,271000,271000,271000,0
|
|
20230725,164600,140262290000,271000,271000,271000,271000,0
|
|
20230725,164500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,164400,140262290000,271000,271000,271000,271000,0
|
|
20230725,164300,140262290000,271000,271000,271000,271000,0
|
|
20230725,164200,140262290000,271000,271000,271000,271000,0
|
|
20230725,164100,140262290000,271000,271000,271000,271000,0
|
|
20230725,164000,140262290000,271000,271000,271000,271000,0
|
|
20230725,163900,140262290000,271000,271000,271000,271000,0
|
|
20230725,163800,140262290000,271000,271000,271000,271000,0
|
|
20230725,163700,140262290000,271000,271000,271000,271000,0
|
|
20230725,163600,140262290000,271000,271000,271000,271000,0
|
|
20230725,163500,140262290000,271000,271000,271000,271000,0
|
|
20230725,163400,140262290000,271000,271000,271000,271000,0
|
|
20230725,163300,140262290000,271000,271000,271000,271000,0
|
|
20230725,163200,140262290000,271000,271000,271000,271000,0
|
|
20230725,163100,140262290000,271000,271000,271000,271000,0
|
|
20230725,163000,140262290000,271000,271000,271000,271000,0
|
|
20230725,162900,140262290000,271000,271000,271000,271000,0
|
|
20230725,162800,140262290000,271000,271000,271000,271000,0
|
|
20230725,162700,140262290000,271000,271000,271000,271000,0
|
|
20230725,162600,140262290000,271000,271000,271000,271000,0
|
|
20230725,162500,140262290000,271000,271000,271000,271000,0
|
|
20230725,162400,140262290000,271000,271000,271000,271000,0
|
|
20230725,162300,140262290000,271000,271000,271000,271000,0
|
|
20230725,162200,140262290000,271000,271000,271000,271000,0
|
|
20230725,162100,140262290000,271000,271000,271000,271000,0
|
|
20230725,162000,140262290000,271000,271000,271000,271000,0
|
|
20230725,161900,140262290000,271000,271000,271000,271000,0
|
|
20230725,161800,140262290000,271000,271000,271000,271000,0
|
|
20230725,161700,140262290000,271000,271000,271000,271000,0
|
|
20230725,161600,140262290000,271000,271000,271000,271000,0
|
|
20230725,161500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,161400,140262290000,271000,271000,271000,271000,0
|
|
20230725,161300,140262290000,271000,271000,271000,271000,0
|
|
20230725,161200,140262290000,271000,271000,271000,271000,0
|
|
20230725,161100,140262290000,271000,271000,271000,271000,0
|
|
20230725,161000,140262290000,271000,271000,271000,271000,0
|
|
20230725,160900,140262290000,271000,271000,271000,271000,0
|
|
20230725,160800,140262290000,271000,271000,271000,271000,0
|
|
20230725,160700,140262290000,271000,271000,271000,271000,0
|
|
20230725,160600,140262290000,271000,271000,271000,271000,0
|
|
20230725,160500,140262290000,271000,271000,271000,271000,0
|
|
20230725,160400,140262290000,271000,271000,271000,271000,0
|
|
20230725,160300,140262290000,271000,271000,271000,271000,0
|
|
20230725,160200,140262290000,271000,271000,271000,271000,0
|
|
20230725,160100,140262290000,271000,271000,271000,271000,0
|
|
20230725,160000,140262290000,271000,271000,271000,271000,0
|
|
20230725,155900,140262290000,271000,271000,271000,271000,0
|
|
20230725,155800,140262290000,271000,271000,271000,271000,0
|
|
20230725,155700,140262290000,271000,271000,271000,271000,0
|
|
20230725,155600,140262290000,271000,271000,271000,271000,0
|
|
20230725,155500,140262290000,271000,271000,271000,271000,0
|
|
20230725,155400,140262290000,271000,271000,271000,271000,0
|
|
20230725,155300,140262290000,271000,271000,271000,271000,0
|
|
20230725,155200,140262290000,271000,271000,271000,271000,0
|
|
20230725,155100,140262290000,271000,271000,271000,271000,0
|
|
20230725,155000,140262290000,271000,271000,271000,271000,0
|
|
20230725,154900,140262290000,271000,271000,271000,271000,0
|
|
20230725,154800,140262290000,271000,271000,271000,271000,0
|
|
20230725,154700,140262290000,271000,271000,271000,271000,0
|
|
20230725,154600,140262290000,271000,271000,271000,271000,0
|
|
20230725,154500,140262290000,271000,271000,271000,271000,7423
|
|
20230725,154400,140262290000,271000,271000,271000,271000,0
|
|
20230725,154300,140262290000,271000,271000,271000,271000,0
|
|
20230725,154200,140262290000,271000,271000,271000,271000,0
|
|
20230725,154100,140262290000,271000,271000,271000,271000,0
|
|
20230725,154000,140262290000,271000,271000,271000,271000,0
|
|
20230725,153900,140262290000,271000,271000,271000,271000,0
|
|
20230725,153800,140262290000,271000,271000,271000,271000,0
|
|
20230725,153700,140262290000,271000,271000,271000,271000,0
|
|
20230725,153600,140262290000,271000,271000,271000,271000,0
|
|
20230725,153500,140262290000,271000,271000,271000,271000,0
|
|
20230725,153400,140262290000,271000,271000,271000,271000,0
|
|
20230725,153300,140262290000,271000,271000,271000,271000,0
|
|
20230725,153200,140262290000,271000,271000,271000,271000,0
|
|
20230725,153100,140262290000,271000,271000,271000,271000,0
|
|
20230725,153000,140262290000,271000,271000,271000,271000,7423
|
|
20230725,152900,138250657000,271000,271000,271000,271000,0
|
|
20230725,152800,138250657000,271000,271000,271000,271000,0
|
|
20230725,152700,138250657000,271000,271000,271000,271000,0
|
|
20230725,152600,138250657000,271000,271000,271000,271000,0
|
|
20230725,152500,138250657000,271000,271000,271000,271000,0
|
|
20230725,152400,138250657000,271000,271000,271000,271000,0
|
|
20230725,152300,138250657000,271000,271000,271000,271000,0
|
|
20230725,152200,138250657000,271000,271000,271000,271000,0
|
|
20230725,152100,138250657000,271000,271000,271000,271000,0
|
|
20230725,152000,138250657000,271000,271000,271000,271000,0
|
|
20230725,151900,138250657000,271000,270000,271500,270000,1437
|
|
20230725,151800,137861014500,270000,270500,270500,269500,1150
|
|
20230725,151700,137550747500,270500,269500,270500,269500,1708
|
|
20230725,151600,137089515000,269500,270000,271000,269500,2486
|
|
20230725,151500,136417983500,270000,270500,270500,269500,1553
|
|
20230725,151400,135998586500,270500,271000,271000,270000,584
|
|
20230725,151300,135840564000,270500,270500,271000,270500,219
|
|
20230725,151200,135781256000,270500,270500,271500,270500,2213
|
|
20230725,151100,135181456000,271000,270000,271000,270000,657
|
|
20230725,151000,135003698000,269500,270000,270500,269000,1081
|
|
20230725,150900,134712001500,269500,269500,270000,269000,558
|
|
20230725,150800,134561612000,270000,269000,270000,269000,894
|
|
20230725,150700,134320859000,269000,270500,270500,269000,3034
|
|
20230725,150600,133503350000,270000,270000,270500,270000,1154
|
|
20230725,150500,133191669500,270000,271000,271000,270000,862
|
|
20230725,150400,132958534500,271000,271000,271000,270500,548
|
|
20230725,150300,132810203500,270500,270500,271000,270500,253
|
|
20230725,150200,132741713500,270500,271000,271000,270500,827
|
|
20230725,150100,132517916000,271000,271000,271500,270500,930
|
|
20230725,150000,132265905500,271500,271500,271500,271000,385
|
|
20230725,145900,132161413500,271500,271500,271500,271000,793
|
|
20230725,145800,131946250000,271500,271000,271500,271000,379
|
|
20230725,145700,131843409500,271000,271500,271500,271000,545
|
|
20230725,145600,131695555500,271000,271000,271500,271000,384
|
|
20230725,145500,131591383500,271000,271000,271500,270500,784
|
|
20230725,145400,131378881000,271000,271000,271000,270500,457
|
|
20230725,145300,131255149000,271000,271000,271000,270500,397
|
|
20230725,145200,131147628000,271000,271000,271000,270500,362
|
|
20230725,145100,131049578000,270500,270500,271000,270500,382
|
|
20230725,145000,130946192500,271000,271000,271000,270500,371
|
|
20230725,144900,130845717000,270500,271000,271000,270500,475
|
|
20230725,144800,130717123000,270500,270500,271000,270000,546
|
|
20230725,144700,130569390000,270500,270500,271000,270000,462
|
|
20230725,144600,130444436000,270500,270500,271000,270000,585
|
|
20230725,144500,130286309500,270500,270000,271000,270000,868
|
|
20230725,144400,130051627000,270000,270000,271000,270000,973
|
|
20230725,144300,129788570000,270000,270500,271000,270000,809
|
|
20230725,144200,129569740000,270500,270500,271500,270500,596
|
|
20230725,144100,129408346000,270500,270500,271500,270000,1507
|
|
20230725,144000,129000560000,271000,271000,271500,270500,580
|
|
20230725,143900,128843393500,271000,271000,271500,271000,481
|
|
20230725,143800,128712921500,271500,271500,271500,271000,430
|
|
20230725,143700,128596268500,271000,271500,271500,271000,475
|
|
20230725,143600,128467438500,271000,271500,271500,271000,338
|
|
20230725,143500,128375717000,271500,271000,271500,271000,403
|
|
20230725,143400,128266372500,271000,271500,271500,271000,356
|
|
20230725,143300,128169781000,271500,272000,272000,271500,656
|
|
20230725,143200,127991536500,271500,271500,272000,271500,521
|
|
20230725,143100,127850040500,272000,271000,272000,271000,914
|
|
20230725,143000,127601800500,271000,271500,271500,271000,278
|
|
20230725,142900,127526366000,271000,271500,271500,270500,2213
|
|
20230725,142800,126927038500,271000,271000,271500,271000,329
|
|
20230725,142700,126837778500,271000,271000,271500,271000,381
|
|
20230725,142600,126734405500,271000,271500,271500,271000,602
|
|
20230725,142500,126571045500,271500,271500,271500,271000,375
|
|
20230725,142400,126469315500,271000,271000,271500,271000,515
|
|
20230725,142300,126329614000,271000,271500,271500,271000,279
|
|
20230725,142200,126253943000,271000,271500,271500,271000,379
|
|
20230725,142100,126151122000,271500,271000,271500,271000,355
|
|
20230725,142000,126054825500,271000,272000,272000,271000,597
|
|
20230725,141900,125892631000,272000,271500,272000,271500,635
|
|
20230725,141800,125720107500,271500,271500,272000,271500,460
|
|
20230725,141700,125595066500,271500,271500,272000,271000,1040
|
|
20230725,141600,125312664000,271000,272000,272000,271000,414
|
|
20230725,141500,125200265000,271500,272000,272000,271500,700
|
|
20230725,141400,125010077500,271500,272000,272000,271500,504
|
|
20230725,141300,124873132500,272000,272000,272000,271500,384
|
|
20230725,141200,124768794000,272000,271500,272000,271500,413
|
|
20230725,141100,124656553500,271500,271000,272000,271000,1215
|
|
20230725,141000,124326770000,271500,271000,271500,271000,410
|
|
20230725,140900,124215569000,271000,271500,271500,271000,1220
|
|
20230725,140800,123884823500,271500,271000,271500,271000,651
|
|
20230725,140700,123708231000,271000,271500,271500,271000,874
|
|
20230725,140600,123471216000,271000,271000,271500,271000,356
|
|
20230725,140500,123374625000,271500,270500,271500,270500,1100
|
|
20230725,140400,123076544500,270500,271000,271000,270500,707
|
|
20230725,140300,122885172500,270500,271000,271000,270500,1075
|
|
20230725,140200,122594320500,270500,271000,271000,270500,693
|
|
20230725,140100,122406731000,271000,270500,271000,270500,1067
|
|
20230725,140000,122118003000,270500,270500,271000,270500,558
|
|
20230725,135900,121967009000,271000,270500,271000,270500,663
|
|
20230725,135800,121787496500,271000,271000,271000,270500,478
|
|
20230725,135700,121658097000,271000,271500,271500,270500,3677
|
|
20230725,135600,120661902500,271500,271500,271500,271000,173
|
|
20230725,135500,120614976500,271500,271500,271500,271000,495
|
|
20230725,135400,120480784000,271000,271500,271500,271000,339
|
|
20230725,135300,120388821000,271500,271000,271500,271000,289
|
|
20230725,135200,120310456500,271000,271500,271500,271000,1705
|
|
20230725,135100,119847625000,271500,271500,272000,271500,333
|
|
20230725,135000,119757176500,271500,272500,272500,271500,2546
|
|
20230725,134900,119064721000,272500,272500,272500,272000,289
|
|
20230725,134800,118986059500,272000,272000,272500,272000,363
|
|
20230725,134700,118887240000,272500,272500,272500,272000,114
|
|
20230725,134600,118856209000,272500,272500,272500,272000,195
|
|
20230725,134500,118803112000,272000,272000,272500,272000,350
|
|
20230725,134400,118707873500,272000,272000,272500,272000,408
|
|
20230725,134300,118596842000,272000,272000,272500,272000,282
|
|
20230725,134200,118520047500,272000,272500,272500,272000,583
|
|
20230725,134100,118361226500,273000,273000,273000,272500,276
|
|
20230725,134000,118285976000,272500,273000,273000,272500,277
|
|
20230725,133900,118210454000,273000,272500,273000,272500,414
|
|
20230725,133800,118097499500,272500,272500,273000,272500,263
|
|
20230725,133700,118025790500,272500,273000,273000,272500,569
|
|
20230725,133600,117870701500,273000,273000,273000,272500,531
|
|
20230725,133500,117725817000,273000,272500,273000,272500,283
|
|
20230725,133400,117648615000,273000,272500,273000,272000,1591
|
|
20230725,133300,117215066500,272000,272000,272500,272000,727
|
|
20230725,133200,117017289000,272000,272500,272500,272000,209
|
|
20230725,133100,116960405500,272000,272500,272500,272000,323
|
|
20230725,133000,116872514500,272500,272500,272500,272000,84
|
|
20230725,132900,116849639000,272500,272500,272500,272000,576
|
|
20230725,132800,116692928000,272000,272000,272500,272000,290
|
|
20230725,132700,116614028000,272500,272000,272500,272000,247
|
|
20230725,132600,116546774000,272000,272500,272500,272000,254
|
|
20230725,132500,116477633000,272500,272000,272500,271500,3545
|
|
20230725,132400,115514549000,272000,271500,272000,271500,415
|
|
20230725,132300,115401728500,272000,271500,272000,271500,318
|
|
20230725,132200,115315361000,272000,272000,272000,271500,233
|
|
20230725,132100,115252053000,271500,272000,272000,271500,282
|
|
20230725,132000,115175449000,272000,271500,272000,271500,644
|
|
20230725,131900,115000503000,272000,272000,272000,271500,311
|
|
20230725,131800,114915988500,272000,272000,272000,271500,768
|
|
20230725,131700,114707155500,272000,273000,273000,272000,2000
|
|
20230725,131600,114162565500,272500,272500,273000,272500,254
|
|
20230725,131500,114093340500,272500,272500,273000,272500,490
|
|
20230725,131400,113959670000,272500,273000,273000,272500,151
|
|
20230725,131300,113918497500,273000,272500,273000,272500,134
|
|
20230725,131200,113881938000,272500,272500,273000,272500,142
|
|
20230725,131100,113843218000,272500,272500,273000,272500,495
|
|
20230725,131000,113708292500,273000,273000,273000,272500,278
|
|
20230725,130900,113632499000,273000,273500,273500,272500,982
|
|
20230725,130800,113364424000,273500,273500,273500,273000,274
|
|
20230725,130700,113289517000,273500,273000,273500,273000,790
|
|
20230725,130600,113073502000,273000,273500,273500,273000,671
|
|
20230725,130500,112890033000,273500,273000,273500,273000,217
|
|
20230725,130400,112830722000,273000,272500,273500,272500,984
|
|
20230725,130300,112562060500,273000,272500,273000,272500,201
|
|
20230725,130200,112507242000,272500,273000,273000,272500,167
|
|
20230725,130100,112461697500,273000,273500,273500,272500,401
|
|
20230725,130000,112352269500,273000,274000,274000,272500,1792
|
|
20230725,125900,111862835500,274000,274000,274000,273500,312
|
|
20230725,125800,111777464500,273500,274000,274000,273500,241
|
|
20230725,125700,111711505500,274000,273500,274000,273500,191
|
|
20230725,125600,111659222500,274000,274000,274000,273500,126
|
|
20230725,125500,111624725000,273500,274500,274500,273500,1492
|
|
20230725,125400,111216030500,274500,274500,274500,274000,128
|
|
20230725,125300,111180922000,274500,274000,274500,273500,1943
|
|
20230725,125200,110647743500,274500,273500,274500,273500,1179
|
|
20230725,125100,110324729500,273500,273500,274000,273500,533
|
|
20230725,125000,110178814000,273500,273000,273500,272500,1566
|
|
20230725,124900,109751241500,272500,274000,274000,272500,1573
|
|
20230725,124800,109321556500,274000,274000,274000,273500,231
|
|
20230725,124700,109258314000,274000,273500,274000,273500,209
|
|
20230725,124600,109201099000,274000,273500,274000,273000,748
|
|
20230725,124500,108996517500,273500,273500,273500,273000,226
|
|
20230725,124400,108934753500,273000,274000,274000,273000,672
|
|
20230725,124300,108750876500,274000,273500,274000,273000,327
|
|
20230725,124200,108661428500,273500,274000,274000,273000,817
|
|
20230725,124100,108437779500,274000,273500,274000,273500,350
|
|
20230725,124000,108341948000,273500,273000,274000,272500,3577
|
|
20230725,123900,107363673500,273000,273000,273000,272500,354
|
|
20230725,123800,107267095000,273000,272500,273000,272500,183
|
|
20230725,123700,107217179500,273000,272000,273000,272000,1221
|
|
20230725,123600,106884469500,272000,272000,272500,272000,193
|
|
20230725,123500,106831943000,272000,272500,272500,272000,273
|
|
20230725,123400,106757577500,272500,272500,272500,272000,203
|
|
20230725,123300,106702298500,272500,272500,272500,272000,557
|
|
20230725,123200,106550730000,272500,272000,272500,272000,125
|
|
20230725,123100,106516694000,272500,272000,272500,271500,667
|
|
20230725,123000,106335335500,272000,271500,272000,271500,372
|
|
20230725,122900,106234207000,272000,271500,272000,271500,181
|
|
20230725,122800,106184990500,271500,272000,272000,271500,274
|
|
20230725,122700,106110501000,272000,272500,272500,271500,393
|
|
20230725,122600,106003711000,272500,272000,272500,271500,727
|
|
20230725,122500,105805936500,272000,272000,272000,271500,592
|
|
20230725,122400,105644967500,272000,271500,272000,271000,294
|
|
20230725,122300,105565156500,271500,272000,272000,271500,337
|
|
20230725,122200,105473637000,271500,272500,272500,271500,318
|
|
20230725,122100,105387090500,272000,271500,272500,271000,2144
|
|
20230725,122000,104804334500,271500,272000,272000,271000,1293
|
|
20230725,121900,104453731500,271500,271500,272000,271500,583
|
|
20230725,121800,104295406000,271500,272000,272500,271500,626
|
|
20230725,121700,104125081500,272000,272500,272500,272000,346
|
|
20230725,121600,104030841000,272000,272500,272500,272000,165
|
|
20230725,121500,103985908500,272500,272000,272500,272000,197
|
|
20230725,121400,103932256000,272000,272500,273000,272000,677
|
|
20230725,121300,103747675000,272500,273000,273000,272500,183
|
|
20230725,121200,103697750500,273000,273000,273500,272500,222
|
|
20230725,121100,103637187500,273000,272000,273500,272000,1048
|
|
20230725,121000,103351370000,272500,273000,273000,272000,204
|
|
20230725,120900,103295782000,272500,273000,273000,272500,261
|
|
20230725,120800,103224589000,272500,272500,273000,271500,928
|
|
20230725,120700,102971824000,272500,272000,272500,271500,565
|
|
20230725,120600,102818142500,272000,272500,272500,271500,745
|
|
20230725,120500,102615496500,272500,272500,272500,272000,271
|
|
20230725,120400,102541702500,272500,273000,273000,272000,342
|
|
20230725,120300,102448572000,272500,273000,273000,272000,454
|
|
20230725,120200,102324826500,273000,272500,273000,272500,159
|
|
20230725,120100,102281462000,272500,273000,273000,272500,212
|
|
20230725,120000,102223651500,273000,272500,273000,272000,334
|
|
20230725,115900,102132568000,273000,272500,273000,272000,187
|
|
20230725,115800,102081599500,272500,272000,272500,271500,1510
|
|
20230725,115700,101670667500,272000,272000,272000,271500,532
|
|
20230725,115600,101526101500,272000,272000,272000,271500,389
|
|
20230725,115500,101420372500,271500,272500,272500,271000,2966
|
|
20230725,115400,100615095500,272500,272000,272500,271500,1369
|
|
20230725,115300,100242447500,271500,272000,272500,271500,380
|
|
20230725,115200,100139122500,272500,272000,272500,272000,348
|
|
20230725,115100,100044373000,272500,272500,272500,272000,503
|
|
20230725,115000,99907498000,272500,271500,272500,271000,1352
|
|
20230725,114900,99539957500,271000,271500,272000,271000,2327
|
|
20230725,114800,98908343000,271500,272000,272500,271500,1014
|
|
20230725,114700,98632676500,272500,272000,272500,272000,531
|
|
20230725,114600,98488147000,272500,272500,272500,272000,2028
|
|
20230725,114500,97936396000,272500,272000,272500,272000,381
|
|
20230725,114400,97832662500,272500,274000,274000,272500,3760
|
|
20230725,114300,96806494000,274000,273500,274000,273500,417
|
|
20230725,114200,96692380000,274000,274000,274000,273500,338
|
|
20230725,114100,96599861500,273500,274000,274000,273500,313
|
|
20230725,114000,96514181500,274000,274000,274000,273500,475
|
|
20230725,113900,96384147500,274000,273500,274500,273500,303
|
|
20230725,113800,96301161500,274000,273500,274000,273500,637
|
|
20230725,113700,96126767500,274000,274000,274000,273500,564
|
|
20230725,113600,95972335500,274000,274000,274000,273500,351
|
|
20230725,113500,95876273000,273500,273500,274000,273000,1569
|
|
20230725,113400,95446929000,273500,274500,274500,273000,1349
|
|
20230725,113300,95077648500,274500,274500,274500,274000,408
|
|
20230725,113200,94965775000,274500,274500,274500,274000,491
|
|
20230725,113100,94831152000,274000,274000,274500,273500,766
|
|
20230725,113000,94621313500,274000,273500,274000,273500,338
|
|
20230725,112900,94528750000,273500,274000,274000,273500,508
|
|
20230725,112800,94389664500,274000,274500,274500,273500,355
|
|
20230725,112700,94292479000,274000,274000,274500,273500,1405
|
|
20230725,112600,93907682500,274000,274500,274500,274000,1494
|
|
20230725,112500,93498242000,274500,275000,275000,274000,533
|
|
20230725,112400,93352052000,274500,274500,275000,274500,472
|
|
20230725,112300,93222394000,275000,275000,275000,274500,214
|
|
20230725,112200,93163580500,275000,275000,275000,274500,510
|
|
20230725,112100,93023480000,274500,274500,275000,274500,620
|
|
20230725,112000,92853225000,274500,275000,275000,274500,966
|
|
20230725,111900,92587913500,275000,274500,275000,274500,622
|
|
20230725,111800,92417049000,275000,274500,275000,274000,613
|
|
20230725,111700,92248733500,274500,275000,275000,274000,568
|
|
20230725,111600,92092864500,275000,275000,275000,274000,559
|
|
20230725,111500,91939283000,275000,275000,276000,274000,1859
|
|
20230725,111400,91428599000,275000,275500,275500,274500,581
|
|
20230725,111300,91268896500,275000,275000,275500,274500,676
|
|
20230725,111200,91082929500,275500,275000,275500,275000,607
|
|
20230725,111100,90915936500,275000,276000,276000,275000,631
|
|
20230725,111000,90742175500,276000,275000,276000,274500,1420
|
|
20230725,110900,90350984500,275000,275000,275500,274500,1367
|
|
20230725,110800,89974993500,275500,274500,275500,274500,1201
|
|
20230725,110700,89644321000,274500,275000,275000,274500,660
|
|
20230725,110600,89462903500,275000,275500,275500,274500,1367
|
|
20230725,110500,89086829500,275000,276000,276500,274500,1941
|
|
20230725,110400,88551930000,276500,277500,277500,276500,837
|
|
20230725,110300,88320069500,277500,277500,277500,277000,1939
|
|
20230725,110200,87782120500,277500,277500,277500,276500,759
|
|
20230725,110100,87571708500,277500,276500,277500,276000,3685
|
|
20230725,110000,86551496500,276500,276500,276500,276000,777
|
|
20230725,105900,86336754000,276500,276000,276500,275500,1368
|
|
20230725,105800,85959160000,276000,275500,276000,275000,823
|
|
20230725,105700,85732322500,276000,276000,276000,275500,479
|
|
20230725,105600,85600250000,276000,275500,276000,275000,1553
|
|
20230725,105500,85172138000,275500,275000,275500,274500,788
|
|
20230725,105400,84955514500,274500,274500,275500,274000,1452
|
|
20230725,105300,84556587000,274500,275500,276000,274500,1536
|
|
20230725,105200,84133675000,276000,275500,276000,275500,695
|
|
20230725,105100,83942050500,275500,276500,276500,275500,944
|
|
20230725,105000,83681420000,276000,276000,276500,276000,621
|
|
20230725,104900,83509907000,276000,275500,276000,275500,845
|
|
20230725,104800,83276846000,276000,276500,276500,275500,966
|
|
20230725,104700,83010316500,276500,277000,277000,276000,1356
|
|
20230725,104600,82635257500,277000,277000,277000,276500,1105
|
|
20230725,104500,82329273500,276500,277000,277000,276500,1679
|
|
20230725,104400,81864724500,277000,277000,277000,276500,986
|
|
20230725,104300,81591718500,277000,277500,277500,277000,586
|
|
20230725,104200,81429259500,277500,278500,278500,277000,1136
|
|
20230725,104100,81113903000,278500,278000,278500,277500,1279
|
|
20230725,104000,80758235000,278000,278000,278500,277500,6072
|
|
20230725,103900,79069834500,278000,277500,278000,277000,858
|
|
20230725,103800,78831633500,277000,278000,278000,277000,857
|
|
20230725,103700,78593790000,278000,277000,278000,277000,2267
|
|
20230725,103600,77964765000,277500,277500,277500,277000,2337
|
|
20230725,103500,77316445500,277500,277500,277500,276500,4355
|
|
20230725,103400,76108928000,277000,276000,277500,276000,4580
|
|
20230725,103300,74840821500,276500,275500,276500,275500,1466
|
|
20230725,103200,74436255000,276000,275500,276500,275000,3192
|
|
20230725,103100,73555779500,275000,275500,275500,274500,938
|
|
20230725,103000,73297679000,275500,275000,275500,275000,618
|
|
20230725,102900,73127580000,275500,275500,275500,275000,711
|
|
20230725,102800,72931900500,275500,276000,276000,275000,1118
|
|
20230725,102700,72623888500,276000,275000,276000,274500,2372
|
|
20230725,102600,71970674000,275000,274000,275500,273500,4002
|
|
20230725,102500,70871934500,273500,274000,274000,273500,750
|
|
20230725,102400,70666598000,274000,274000,274500,273500,1264
|
|
20230725,102300,70320214000,274000,274000,275000,274000,1972
|
|
20230725,102200,69779037000,274500,275000,275000,273500,2954
|
|
20230725,102100,68968756000,274500,275000,275500,274500,1515
|
|
20230725,102000,68552031500,275000,274500,275500,274500,2646
|
|
20230725,101900,67824245000,274500,275000,275000,274500,745
|
|
20230725,101800,67619450000,275000,275000,275000,274500,1362
|
|
20230725,101700,67245039500,274500,274500,275000,274500,1027
|
|
20230725,101600,66962733000,275000,274000,275000,273500,2092
|
|
20230725,101500,66389301500,274000,273000,274000,273000,1143
|
|
20230725,101400,66076685500,273000,274000,274000,273000,1920
|
|
20230725,101300,65551937500,274000,274000,275000,273500,3728
|
|
20230725,101200,64529634000,274000,274500,275000,273500,2470
|
|
20230725,101100,63851860000,274500,276000,276000,273500,2700
|
|
20230725,101000,63110171000,276000,277000,277000,276000,2701
|
|
20230725,100900,62362870000,277000,276500,277000,276000,2190
|
|
20230725,100800,61757307000,276500,277500,277500,276000,2709
|
|
20230725,100700,61007500000,277500,277500,278000,277000,2879
|
|
20230725,100600,60209371500,277500,278000,278500,277000,5339
|
|
20230725,100500,58725813500,278500,278000,278500,277000,7254
|
|
20230725,100400,56710316500,277500,275500,278000,275000,14975
|
|
20230725,100300,52570526000,275000,275000,275500,275000,1799
|
|
20230725,100200,52075491500,275000,275000,275500,274500,1480
|
|
20230725,100100,51668375500,274500,274000,275500,274000,4792
|
|
20230725,100000,50351471500,274000,274000,274500,273500,1104
|
|
20230725,095900,50049109000,274000,274500,274500,273500,1866
|
|
20230725,095800,49538157500,274500,275500,275500,274000,4982
|
|
20230725,095700,48169205000,275500,275000,275500,274500,3025
|
|
20230725,095600,47337030500,275000,274000,275500,274000,14202
|
|
20230725,095500,43434090500,274000,274000,274500,274000,2143
|
|
20230725,095400,42846639500,274500,274000,274500,273500,4382
|
|
20230725,095300,41645374500,273500,272500,273500,272500,7491
|
|
20230725,095200,39598469000,272500,272500,273000,272000,3342
|
|
20230725,095100,38687996500,272500,272500,272500,272000,1334
|
|
20230725,095000,38324725500,272000,272500,272500,272000,2126
|
|
20230725,094900,37745706000,272500,271000,273000,271000,3743
|
|
20230725,094800,36726717000,271000,271500,271500,271000,689
|
|
20230725,094700,36539715500,271500,271000,272000,271000,1693
|
|
20230725,094600,36080242000,271000,271500,271500,270500,603
|
|
20230725,094500,35916910000,271000,270500,271500,269500,3576
|
|
20230725,094400,34949372500,270500,271000,271000,270500,1090
|
|
20230725,094300,34654363500,270500,270500,271000,270500,1044
|
|
20230725,094200,34371658000,270500,271000,271500,269500,2706
|
|
20230725,094100,33640411500,271500,272000,272500,271000,2541
|
|
20230725,094000,32949049500,272500,272500,273000,272000,3127
|
|
20230725,093900,32097086000,272500,272500,273000,272000,2116
|
|
20230725,093800,31520274000,272500,272500,273000,272000,6751
|
|
20230725,093700,29679707000,272500,271500,273500,271500,10346
|
|
20230725,093600,26862681000,271500,270500,272000,270500,6961
|
|
20230725,093500,24972756000,271000,271500,271500,270000,5750
|
|
20230725,093400,23414039500,271000,270000,271500,269500,9902
|
|
20230725,093300,20737036500,270000,268500,270000,268500,3840
|
|
20230725,093200,19702751500,268500,269000,269500,267500,1995
|
|
20230725,093100,19167124000,269000,269500,270000,268500,5773
|
|
20230725,093000,17611593500,269500,267000,269500,267000,10545
|
|
20230725,092900,14785639000,266500,266500,267000,266000,1444
|
|
20230725,092800,14400633500,266500,266500,267000,266000,1017
|
|
20230725,092700,14129722000,266500,266500,267000,266500,1859
|
|
20230725,092600,13633943500,266500,265500,267000,265000,5056
|
|
20230725,092500,12287427500,265000,265500,265500,264500,1291
|
|
20230725,092400,11945508500,265000,264000,265500,264000,2132
|
|
20230725,092300,11380877000,264000,264500,265000,264000,1380
|
|
20230725,092200,11015879500,264500,264500,265000,264000,911
|
|
20230725,092100,10774962500,264500,265000,265500,264000,2231
|
|
20230725,092000,10184093500,265500,264500,265500,264500,2304
|
|
20230725,091900,9573993500,264000,263500,264500,263500,1271
|
|
20230725,091800,9238450500,264000,264000,264000,263500,640
|
|
20230725,091700,9069710000,264000,263500,264000,263000,1043
|
|
20230725,091600,8795095500,263000,263000,263500,263000,1191
|
|
20230725,091500,8481592500,263500,263500,263500,263000,419
|
|
20230725,091400,8371322000,263000,262000,263500,262000,1985
|
|
20230725,091300,7849502000,262000,262000,262500,262000,1483
|
|
20230725,091200,7460820500,262500,263000,263000,262000,1674
|
|
20230725,091100,7021404500,263000,263000,263500,263000,1749
|
|
20230725,091000,6561389000,263000,263500,263500,263000,745
|
|
20230725,090900,6365399500,263000,263500,263500,263000,457
|
|
20230725,090800,6245085000,263000,264000,264000,263000,1357
|
|
20230725,090700,5887508000,263500,264000,264500,263500,1659
|
|
20230725,090600,5449463500,264500,265500,265500,264000,1164
|
|
20230725,090500,5141451000,265000,264500,265500,264000,1257
|
|
20230725,090400,4808692500,264000,265000,266000,263500,2591
|
|
20230725,090300,4123540500,265000,266500,267000,265000,2046
|
|
20230725,090200,3579780000,265500,266500,267000,265500,3317
|
|
20230725,090100,2696935500,267000,265000,267500,264500,4236
|
|
20230725,090000,1568760500,265000,264000,265000,263000,5892
|