703 lines
40 KiB
CSV
703 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,204000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,203900,33814493000,237000,237000,237000,237000,0
|
|
20230825,203800,33814493000,237000,237000,237000,237000,0
|
|
20230825,203700,33814493000,237000,237000,237000,237000,0
|
|
20230825,203600,33814493000,237000,237000,237000,237000,0
|
|
20230825,203500,33814493000,237000,237000,237000,237000,0
|
|
20230825,203400,33814493000,237000,237000,237000,237000,0
|
|
20230825,203300,33814493000,237000,237000,237000,237000,0
|
|
20230825,203200,33814493000,237000,237000,237000,237000,0
|
|
20230825,203100,33814493000,237000,237000,237000,237000,0
|
|
20230825,203000,33814493000,237000,237000,237000,237000,0
|
|
20230825,202900,33814493000,237000,237000,237000,237000,0
|
|
20230825,202800,33814493000,237000,237000,237000,237000,0
|
|
20230825,202700,33814493000,237000,237000,237000,237000,0
|
|
20230825,202600,33814493000,237000,237000,237000,237000,0
|
|
20230825,202500,33814493000,237000,237000,237000,237000,0
|
|
20230825,202400,33814493000,237000,237000,237000,237000,0
|
|
20230825,202300,33814493000,237000,237000,237000,237000,0
|
|
20230825,202200,33814493000,237000,237000,237000,237000,0
|
|
20230825,202100,33814493000,237000,237000,237000,237000,0
|
|
20230825,202000,33814493000,237000,237000,237000,237000,0
|
|
20230825,201900,33814493000,237000,237000,237000,237000,0
|
|
20230825,201800,33814493000,237000,237000,237000,237000,0
|
|
20230825,201700,33814493000,237000,237000,237000,237000,0
|
|
20230825,201600,33814493000,237000,237000,237000,237000,0
|
|
20230825,201500,33814493000,237000,237000,237000,237000,0
|
|
20230825,201400,33814493000,237000,237000,237000,237000,0
|
|
20230825,201300,33814493000,237000,237000,237000,237000,0
|
|
20230825,201200,33814493000,237000,237000,237000,237000,0
|
|
20230825,201100,33814493000,237000,237000,237000,237000,0
|
|
20230825,201000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,200900,33814493000,237000,237000,237000,237000,0
|
|
20230825,200800,33814493000,237000,237000,237000,237000,0
|
|
20230825,200700,33814493000,237000,237000,237000,237000,0
|
|
20230825,200600,33814493000,237000,237000,237000,237000,0
|
|
20230825,200500,33814493000,237000,237000,237000,237000,0
|
|
20230825,200400,33814493000,237000,237000,237000,237000,0
|
|
20230825,200300,33814493000,237000,237000,237000,237000,0
|
|
20230825,200200,33814493000,237000,237000,237000,237000,0
|
|
20230825,200100,33814493000,237000,237000,237000,237000,0
|
|
20230825,200000,33814493000,237000,237000,237000,237000,0
|
|
20230825,195900,33814493000,237000,237000,237000,237000,0
|
|
20230825,195800,33814493000,237000,237000,237000,237000,0
|
|
20230825,195700,33814493000,237000,237000,237000,237000,0
|
|
20230825,195600,33814493000,237000,237000,237000,237000,0
|
|
20230825,195500,33814493000,237000,237000,237000,237000,0
|
|
20230825,195400,33814493000,237000,237000,237000,237000,0
|
|
20230825,195300,33814493000,237000,237000,237000,237000,0
|
|
20230825,195200,33814493000,237000,237000,237000,237000,0
|
|
20230825,195100,33814493000,237000,237000,237000,237000,0
|
|
20230825,195000,33814493000,237000,237000,237000,237000,0
|
|
20230825,194900,33814493000,237000,237000,237000,237000,0
|
|
20230825,194800,33814493000,237000,237000,237000,237000,0
|
|
20230825,194700,33814493000,237000,237000,237000,237000,0
|
|
20230825,194600,33814493000,237000,237000,237000,237000,0
|
|
20230825,194500,33814493000,237000,237000,237000,237000,0
|
|
20230825,194400,33814493000,237000,237000,237000,237000,0
|
|
20230825,194300,33814493000,237000,237000,237000,237000,0
|
|
20230825,194200,33814493000,237000,237000,237000,237000,0
|
|
20230825,194100,33814493000,237000,237000,237000,237000,0
|
|
20230825,194000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,193900,33814493000,237000,237000,237000,237000,0
|
|
20230825,193800,33814493000,237000,237000,237000,237000,0
|
|
20230825,193700,33814493000,237000,237000,237000,237000,0
|
|
20230825,193600,33814493000,237000,237000,237000,237000,0
|
|
20230825,193500,33814493000,237000,237000,237000,237000,0
|
|
20230825,193400,33814493000,237000,237000,237000,237000,0
|
|
20230825,193300,33814493000,237000,237000,237000,237000,0
|
|
20230825,193200,33814493000,237000,237000,237000,237000,0
|
|
20230825,193100,33814493000,237000,237000,237000,237000,0
|
|
20230825,193000,33814493000,237000,237000,237000,237000,0
|
|
20230825,192900,33814493000,237000,237000,237000,237000,0
|
|
20230825,192800,33814493000,237000,237000,237000,237000,0
|
|
20230825,192700,33814493000,237000,237000,237000,237000,0
|
|
20230825,192600,33814493000,237000,237000,237000,237000,0
|
|
20230825,192500,33814493000,237000,237000,237000,237000,0
|
|
20230825,192400,33814493000,237000,237000,237000,237000,0
|
|
20230825,192300,33814493000,237000,237000,237000,237000,0
|
|
20230825,192200,33814493000,237000,237000,237000,237000,0
|
|
20230825,192100,33814493000,237000,237000,237000,237000,0
|
|
20230825,192000,33814493000,237000,237000,237000,237000,0
|
|
20230825,191900,33814493000,237000,237000,237000,237000,0
|
|
20230825,191800,33814493000,237000,237000,237000,237000,0
|
|
20230825,191700,33814493000,237000,237000,237000,237000,0
|
|
20230825,191600,33814493000,237000,237000,237000,237000,0
|
|
20230825,191500,33814493000,237000,237000,237000,237000,0
|
|
20230825,191400,33814493000,237000,237000,237000,237000,0
|
|
20230825,191300,33814493000,237000,237000,237000,237000,0
|
|
20230825,191200,33814493000,237000,237000,237000,237000,0
|
|
20230825,191100,33814493000,237000,237000,237000,237000,0
|
|
20230825,191000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,190900,33814493000,237000,237000,237000,237000,0
|
|
20230825,190800,33814493000,237000,237000,237000,237000,0
|
|
20230825,190700,33814493000,237000,237000,237000,237000,0
|
|
20230825,190600,33814493000,237000,237000,237000,237000,0
|
|
20230825,190500,33814493000,237000,237000,237000,237000,0
|
|
20230825,190400,33814493000,237000,237000,237000,237000,0
|
|
20230825,190300,33814493000,237000,237000,237000,237000,0
|
|
20230825,190200,33814493000,237000,237000,237000,237000,0
|
|
20230825,190100,33814493000,237000,237000,237000,237000,0
|
|
20230825,190000,33814493000,237000,237000,237000,237000,0
|
|
20230825,185900,33814493000,237000,237000,237000,237000,0
|
|
20230825,185800,33814493000,237000,237000,237000,237000,0
|
|
20230825,185700,33814493000,237000,237000,237000,237000,0
|
|
20230825,185600,33814493000,237000,237000,237000,237000,0
|
|
20230825,185500,33814493000,237000,237000,237000,237000,0
|
|
20230825,185400,33814493000,237000,237000,237000,237000,0
|
|
20230825,185300,33814493000,237000,237000,237000,237000,0
|
|
20230825,185200,33814493000,237000,237000,237000,237000,0
|
|
20230825,185100,33814493000,237000,237000,237000,237000,0
|
|
20230825,185000,33814493000,237000,237000,237000,237000,0
|
|
20230825,184900,33814493000,237000,237000,237000,237000,0
|
|
20230825,184800,33814493000,237000,237000,237000,237000,0
|
|
20230825,184700,33814493000,237000,237000,237000,237000,0
|
|
20230825,184600,33814493000,237000,237000,237000,237000,0
|
|
20230825,184500,33814493000,237000,237000,237000,237000,0
|
|
20230825,184400,33814493000,237000,237000,237000,237000,0
|
|
20230825,184300,33814493000,237000,237000,237000,237000,0
|
|
20230825,184200,33814493000,237000,237000,237000,237000,0
|
|
20230825,184100,33814493000,237000,237000,237000,237000,0
|
|
20230825,184000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,183900,33814493000,237000,237000,237000,237000,0
|
|
20230825,183800,33814493000,237000,237000,237000,237000,0
|
|
20230825,183700,33814493000,237000,237000,237000,237000,0
|
|
20230825,183600,33814493000,237000,237000,237000,237000,0
|
|
20230825,183500,33814493000,237000,237000,237000,237000,0
|
|
20230825,183400,33814493000,237000,237000,237000,237000,0
|
|
20230825,183300,33814493000,237000,237000,237000,237000,0
|
|
20230825,183200,33814493000,237000,237000,237000,237000,0
|
|
20230825,183100,33814493000,237000,237000,237000,237000,0
|
|
20230825,183000,33814493000,237000,237000,237000,237000,0
|
|
20230825,182900,33814493000,237000,237000,237000,237000,0
|
|
20230825,182800,33814493000,237000,237000,237000,237000,0
|
|
20230825,182700,33814493000,237000,237000,237000,237000,0
|
|
20230825,182600,33814493000,237000,237000,237000,237000,0
|
|
20230825,182500,33814493000,237000,237000,237000,237000,0
|
|
20230825,182400,33814493000,237000,237000,237000,237000,0
|
|
20230825,182300,33814493000,237000,237000,237000,237000,0
|
|
20230825,182200,33814493000,237000,237000,237000,237000,0
|
|
20230825,182100,33814493000,237000,237000,237000,237000,0
|
|
20230825,182000,33814493000,237000,237000,237000,237000,0
|
|
20230825,181900,33814493000,237000,237000,237000,237000,0
|
|
20230825,181800,33814493000,237000,237000,237000,237000,0
|
|
20230825,181700,33814493000,237000,237000,237000,237000,0
|
|
20230825,181600,33814493000,237000,237000,237000,237000,0
|
|
20230825,181500,33814493000,237000,237000,237000,237000,0
|
|
20230825,181400,33814493000,237000,237000,237000,237000,0
|
|
20230825,181300,33814493000,237000,237000,237000,237000,0
|
|
20230825,181200,33814493000,237000,237000,237000,237000,0
|
|
20230825,181100,33814493000,237000,237000,237000,237000,0
|
|
20230825,181000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,180900,33814493000,237000,237000,237000,237000,0
|
|
20230825,180800,33814493000,237000,237000,237000,237000,0
|
|
20230825,180700,33814493000,237000,237000,237000,237000,0
|
|
20230825,180600,33814493000,237000,237000,237000,237000,0
|
|
20230825,180500,33814493000,237000,237000,237000,237000,0
|
|
20230825,180400,33814493000,237000,237000,237000,237000,0
|
|
20230825,180300,33814493000,237000,237000,237000,237000,0
|
|
20230825,180200,33814493000,237000,237000,237000,237000,0
|
|
20230825,180100,33814493000,237000,237000,237000,237000,0
|
|
20230825,180000,33814493000,237000,237000,237000,237000,0
|
|
20230825,175900,33814493000,237000,237000,237000,237000,0
|
|
20230825,175800,33814493000,237000,237000,237000,237000,0
|
|
20230825,175700,33814493000,237000,237000,237000,237000,0
|
|
20230825,175600,33814493000,237000,237000,237000,237000,0
|
|
20230825,175500,33814493000,237000,237000,237000,237000,0
|
|
20230825,175400,33814493000,237000,237000,237000,237000,0
|
|
20230825,175300,33814493000,237000,237000,237000,237000,0
|
|
20230825,175200,33814493000,237000,237000,237000,237000,0
|
|
20230825,175100,33814493000,237000,237000,237000,237000,0
|
|
20230825,175000,33814493000,237000,237000,237000,237000,0
|
|
20230825,174900,33814493000,237000,237000,237000,237000,0
|
|
20230825,174800,33814493000,237000,237000,237000,237000,0
|
|
20230825,174700,33814493000,237000,237000,237000,237000,0
|
|
20230825,174600,33814493000,237000,237000,237000,237000,0
|
|
20230825,174500,33814493000,237000,237000,237000,237000,0
|
|
20230825,174400,33814493000,237000,237000,237000,237000,0
|
|
20230825,174300,33814493000,237000,237000,237000,237000,0
|
|
20230825,174200,33814493000,237000,237000,237000,237000,0
|
|
20230825,174100,33814493000,237000,237000,237000,237000,0
|
|
20230825,174000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,173900,33814493000,237000,237000,237000,237000,0
|
|
20230825,173800,33814493000,237000,237000,237000,237000,0
|
|
20230825,173700,33814493000,237000,237000,237000,237000,0
|
|
20230825,173600,33814493000,237000,237000,237000,237000,0
|
|
20230825,173500,33814493000,237000,237000,237000,237000,0
|
|
20230825,173400,33814493000,237000,237000,237000,237000,0
|
|
20230825,173300,33814493000,237000,237000,237000,237000,0
|
|
20230825,173200,33814493000,237000,237000,237000,237000,0
|
|
20230825,173100,33814493000,237000,237000,237000,237000,0
|
|
20230825,173000,33814493000,237000,237000,237000,237000,0
|
|
20230825,172900,33814493000,237000,237000,237000,237000,0
|
|
20230825,172800,33814493000,237000,237000,237000,237000,0
|
|
20230825,172700,33814493000,237000,237000,237000,237000,0
|
|
20230825,172600,33814493000,237000,237000,237000,237000,0
|
|
20230825,172500,33814493000,237000,237000,237000,237000,0
|
|
20230825,172400,33814493000,237000,237000,237000,237000,0
|
|
20230825,172300,33814493000,237000,237000,237000,237000,0
|
|
20230825,172200,33814493000,237000,237000,237000,237000,0
|
|
20230825,172100,33814493000,237000,237000,237000,237000,0
|
|
20230825,172000,33814493000,237000,237000,237000,237000,0
|
|
20230825,171900,33814493000,237000,237000,237000,237000,0
|
|
20230825,171800,33814493000,237000,237000,237000,237000,0
|
|
20230825,171700,33814493000,237000,237000,237000,237000,0
|
|
20230825,171600,33814493000,237000,237000,237000,237000,0
|
|
20230825,171500,33814493000,237000,237000,237000,237000,0
|
|
20230825,171400,33814493000,237000,237000,237000,237000,0
|
|
20230825,171300,33814493000,237000,237000,237000,237000,0
|
|
20230825,171200,33814493000,237000,237000,237000,237000,0
|
|
20230825,171100,33814493000,237000,237000,237000,237000,0
|
|
20230825,171000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,170900,33814493000,237000,237000,237000,237000,0
|
|
20230825,170800,33814493000,237000,237000,237000,237000,0
|
|
20230825,170700,33814493000,237000,237000,237000,237000,0
|
|
20230825,170600,33814493000,237000,237000,237000,237000,0
|
|
20230825,170500,33814493000,237000,237000,237000,237000,0
|
|
20230825,170400,33814493000,237000,237000,237000,237000,0
|
|
20230825,170300,33814493000,237000,237000,237000,237000,0
|
|
20230825,170200,33814493000,237000,237000,237000,237000,0
|
|
20230825,170100,33814493000,237000,237000,237000,237000,0
|
|
20230825,170000,33814493000,237000,237000,237000,237000,0
|
|
20230825,165900,33814493000,237000,237000,237000,237000,0
|
|
20230825,165800,33814493000,237000,237000,237000,237000,0
|
|
20230825,165700,33814493000,237000,237000,237000,237000,0
|
|
20230825,165600,33814493000,237000,237000,237000,237000,0
|
|
20230825,165500,33814493000,237000,237000,237000,237000,0
|
|
20230825,165400,33814493000,237000,237000,237000,237000,0
|
|
20230825,165300,33814493000,237000,237000,237000,237000,0
|
|
20230825,165200,33814493000,237000,237000,237000,237000,0
|
|
20230825,165100,33814493000,237000,237000,237000,237000,0
|
|
20230825,165000,33814493000,237000,237000,237000,237000,0
|
|
20230825,164900,33814493000,237000,237000,237000,237000,0
|
|
20230825,164800,33814493000,237000,237000,237000,237000,0
|
|
20230825,164700,33814493000,237000,237000,237000,237000,0
|
|
20230825,164600,33814493000,237000,237000,237000,237000,0
|
|
20230825,164500,33814493000,237000,237000,237000,237000,0
|
|
20230825,164400,33814493000,237000,237000,237000,237000,0
|
|
20230825,164300,33814493000,237000,237000,237000,237000,0
|
|
20230825,164200,33814493000,237000,237000,237000,237000,0
|
|
20230825,164100,33814493000,237000,237000,237000,237000,0
|
|
20230825,164000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,163900,33814493000,237000,237000,237000,237000,0
|
|
20230825,163800,33814493000,237000,237000,237000,237000,0
|
|
20230825,163700,33814493000,237000,237000,237000,237000,0
|
|
20230825,163600,33814493000,237000,237000,237000,237000,0
|
|
20230825,163500,33814493000,237000,237000,237000,237000,0
|
|
20230825,163400,33814493000,237000,237000,237000,237000,0
|
|
20230825,163300,33814493000,237000,237000,237000,237000,0
|
|
20230825,163200,33814493000,237000,237000,237000,237000,0
|
|
20230825,163100,33814493000,237000,237000,237000,237000,0
|
|
20230825,163000,33814493000,237000,237000,237000,237000,0
|
|
20230825,162900,33814493000,237000,237000,237000,237000,0
|
|
20230825,162800,33814493000,237000,237000,237000,237000,0
|
|
20230825,162700,33814493000,237000,237000,237000,237000,0
|
|
20230825,162600,33814493000,237000,237000,237000,237000,0
|
|
20230825,162500,33814493000,237000,237000,237000,237000,0
|
|
20230825,162400,33814493000,237000,237000,237000,237000,0
|
|
20230825,162300,33814493000,237000,237000,237000,237000,0
|
|
20230825,162200,33814493000,237000,237000,237000,237000,0
|
|
20230825,162100,33814493000,237000,237000,237000,237000,0
|
|
20230825,162000,33814493000,237000,237000,237000,237000,0
|
|
20230825,161900,33814493000,237000,237000,237000,237000,0
|
|
20230825,161800,33814493000,237000,237000,237000,237000,0
|
|
20230825,161700,33814493000,237000,237000,237000,237000,0
|
|
20230825,161600,33814493000,237000,237000,237000,237000,0
|
|
20230825,161500,33814493000,237000,237000,237000,237000,0
|
|
20230825,161400,33814493000,237000,237000,237000,237000,0
|
|
20230825,161300,33814493000,237000,237000,237000,237000,0
|
|
20230825,161200,33814493000,237000,237000,237000,237000,0
|
|
20230825,161100,33814493000,237000,237000,237000,237000,0
|
|
20230825,161000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,160900,33814493000,237000,237000,237000,237000,0
|
|
20230825,160800,33814493000,237000,237000,237000,237000,0
|
|
20230825,160700,33814493000,237000,237000,237000,237000,0
|
|
20230825,160600,33814493000,237000,237000,237000,237000,0
|
|
20230825,160500,33814493000,237000,237000,237000,237000,0
|
|
20230825,160400,33814493000,237000,237000,237000,237000,0
|
|
20230825,160300,33814493000,237000,237000,237000,237000,0
|
|
20230825,160200,33814493000,237000,237000,237000,237000,0
|
|
20230825,160100,33814493000,237000,237000,237000,237000,0
|
|
20230825,160000,33814493000,237000,237000,237000,237000,0
|
|
20230825,155900,33814493000,237000,237000,237000,237000,0
|
|
20230825,155800,33814493000,237000,237000,237000,237000,0
|
|
20230825,155700,33814493000,237000,237000,237000,237000,0
|
|
20230825,155600,33814493000,237000,237000,237000,237000,0
|
|
20230825,155500,33814493000,237000,237000,237000,237000,0
|
|
20230825,155400,33814493000,237000,237000,237000,237000,0
|
|
20230825,155300,33814493000,237000,237000,237000,237000,0
|
|
20230825,155200,33814493000,237000,237000,237000,237000,0
|
|
20230825,155100,33814493000,237000,237000,237000,237000,0
|
|
20230825,155000,33814493000,237000,237000,237000,237000,0
|
|
20230825,154900,33814493000,237000,237000,237000,237000,0
|
|
20230825,154800,33814493000,237000,237000,237000,237000,0
|
|
20230825,154700,33814493000,237000,237000,237000,237000,0
|
|
20230825,154600,33814493000,237000,237000,237000,237000,0
|
|
20230825,154500,33814493000,237000,237000,237000,237000,0
|
|
20230825,154400,33814493000,237000,237000,237000,237000,0
|
|
20230825,154300,33814493000,237000,237000,237000,237000,0
|
|
20230825,154200,33814493000,237000,237000,237000,237000,0
|
|
20230825,154100,33814493000,237000,237000,237000,237000,0
|
|
20230825,154000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,153900,33814493000,237000,237000,237000,237000,0
|
|
20230825,153800,33814493000,237000,237000,237000,237000,0
|
|
20230825,153700,33814493000,237000,237000,237000,237000,0
|
|
20230825,153600,33814493000,237000,237000,237000,237000,0
|
|
20230825,153500,33814493000,237000,237000,237000,237000,0
|
|
20230825,153400,33814493000,237000,237000,237000,237000,0
|
|
20230825,153300,33814493000,237000,237000,237000,237000,0
|
|
20230825,153200,33814493000,237000,237000,237000,237000,0
|
|
20230825,153100,33814493000,237000,237000,237000,237000,0
|
|
20230825,153000,33814493000,237000,237000,237000,237000,4713
|
|
20230825,152900,32697512000,237000,237000,237000,237000,0
|
|
20230825,152800,32697512000,237000,237000,237000,237000,0
|
|
20230825,152700,32697512000,237000,237000,237000,237000,0
|
|
20230825,152600,32697512000,237000,237000,237000,237000,0
|
|
20230825,152500,32697512000,237000,237000,237000,237000,0
|
|
20230825,152400,32697512000,237000,237000,237000,237000,0
|
|
20230825,152300,32697512000,237000,237000,237000,237000,0
|
|
20230825,152200,32697512000,237000,237000,237000,237000,0
|
|
20230825,152100,32697512000,237000,237000,237000,237000,0
|
|
20230825,152000,32697512000,237000,237000,237000,237000,0
|
|
20230825,151900,32697512000,237000,238000,238000,237000,335
|
|
20230825,151800,32617983000,238000,237500,238000,237000,150
|
|
20230825,151700,32582329500,238000,237500,238000,237000,1016
|
|
20230825,151600,32340995500,238000,237500,238000,237000,511
|
|
20230825,151500,32219472000,237500,237000,237500,237000,549
|
|
20230825,151400,32089096500,237500,237500,237500,237000,494
|
|
20230825,151300,31971775500,237500,237500,237500,237000,308
|
|
20230825,151200,31898634000,237500,237500,237500,237000,340
|
|
20230825,151100,31817911000,237500,237500,237500,237000,307
|
|
20230825,151000,31745028500,237500,236500,237500,236500,231
|
|
20230825,150900,31690195500,237500,237000,237500,236000,2231
|
|
20230825,150800,31161518500,237500,237500,237500,237000,377
|
|
20230825,150700,31071995000,237500,237500,237500,237000,486
|
|
20230825,150600,30956575500,237500,237500,237500,237000,813
|
|
20230825,150500,30763492500,237000,237000,237500,237000,291
|
|
20230825,150400,30694399000,237500,237500,237500,237000,309
|
|
20230825,150300,30621032000,237500,237500,238000,237000,812
|
|
20230825,150200,30428199500,238000,238000,238000,237500,275
|
|
20230825,150100,30362773500,238000,237500,238000,237000,433
|
|
20230825,150000,30259799500,237500,238000,238500,237000,1882
|
|
20230825,145900,29812227500,238000,238000,238000,237500,405
|
|
20230825,145800,29715873000,238000,238000,238000,237500,623
|
|
20230825,145700,29567611000,238000,238000,238000,237500,680
|
|
20230825,145600,29405840000,238000,238000,238000,237500,292
|
|
20230825,145500,29336365000,238000,238000,238000,237500,320
|
|
20230825,145400,29260246000,238000,238000,238000,237500,285
|
|
20230825,145300,29192444500,237500,237500,238000,237000,496
|
|
20230825,145200,29074650500,237500,237500,238000,237000,1002
|
|
20230825,145100,28836710500,237500,237500,237500,237000,308
|
|
20230825,145000,28763661500,237500,237000,237500,236500,1267
|
|
20230825,144900,28463743000,237500,237000,238000,237000,2919
|
|
20230825,144800,27771132000,237000,237000,237000,236500,108
|
|
20230825,144700,27745540000,237000,237000,237000,236500,105
|
|
20230825,144600,27720691000,236500,236000,237000,236000,210
|
|
20230825,144500,27670978000,236500,236000,236500,236000,1330
|
|
20230825,144400,27356484000,235500,236000,236000,235500,711
|
|
20230825,144300,27188692000,236000,236500,236500,235500,430
|
|
20230825,144200,27087202000,236500,236500,236500,236000,86
|
|
20230825,144100,27066870500,236000,236000,236500,236000,202
|
|
20230825,144000,27019186000,236000,236500,236500,236000,424
|
|
20230825,143900,26919117000,236000,236000,236500,236000,943
|
|
20230825,143800,26696520000,236500,236500,236500,236000,156
|
|
20230825,143700,26659638000,236000,236500,236500,236000,133
|
|
20230825,143600,26628200000,236000,236500,236500,236000,150
|
|
20230825,143500,26592742000,236500,236500,236500,236000,214
|
|
20230825,143400,26542145500,236500,236500,236500,236000,92
|
|
20230825,143300,26520407500,236500,236000,236500,236000,98
|
|
20230825,143200,26497241500,236500,236000,236500,236000,459
|
|
20230825,143100,26388888500,236000,235500,236000,235500,214
|
|
20230825,143000,26338406500,235500,235500,236500,235500,407
|
|
20230825,142900,26242356500,236000,236000,236000,235500,49
|
|
20230825,142800,26230804500,236000,236000,236500,235500,880
|
|
20230825,142700,26023137000,236000,236000,236000,235500,100
|
|
20230825,142600,25999556500,236000,235500,236000,235500,68
|
|
20230825,142500,25983526500,236000,236000,236000,235500,91
|
|
20230825,142400,25962061500,236000,235500,236000,235500,406
|
|
20230825,142300,25866436000,236000,235500,236000,235500,351
|
|
20230825,142200,25783757000,235500,236000,236000,235500,132
|
|
20230825,142100,25752619000,235500,235500,236000,235500,86
|
|
20230825,142000,25732342500,235500,236000,236000,235500,1143
|
|
20230825,141900,25462814000,235500,235500,236000,235500,52
|
|
20230825,141800,25450557500,235500,235500,236500,235500,468
|
|
20230825,141700,25340101000,236000,236000,236000,235500,46
|
|
20230825,141600,25329255500,235500,235500,236000,235500,258
|
|
20230825,141500,25268426000,236000,235500,236000,235500,267
|
|
20230825,141400,25205431000,235500,235500,236000,235500,92
|
|
20230825,141300,25183737500,235500,236000,236000,235500,21
|
|
20230825,141200,25178783000,236000,236000,236500,235500,598
|
|
20230825,141100,25037864500,236000,236000,236500,235500,624
|
|
20230825,141000,24890580500,236000,236000,236000,235500,126
|
|
20230825,140900,24860858500,236000,236000,236000,235500,141
|
|
20230825,140800,24827591500,236000,236000,236000,235500,196
|
|
20230825,140700,24781412500,236000,236500,236500,235500,595
|
|
20230825,140600,24641009500,236500,236000,236500,236000,131
|
|
20230825,140500,24610055500,236000,236500,237000,236000,1022
|
|
20230825,140400,24368631500,236500,236500,236500,236000,242
|
|
20230825,140300,24311404500,236500,236500,236500,236000,437
|
|
20230825,140200,24208060500,236500,236500,236500,236000,183
|
|
20230825,140100,24164813000,236500,236500,236500,236000,207
|
|
20230825,140000,24115865500,236500,236500,236500,236000,132
|
|
20230825,135900,24084656500,236500,236500,236500,236000,146
|
|
20230825,135800,24050142500,236000,236500,236500,236000,135
|
|
20230825,135700,24018238500,236500,236500,236500,236000,167
|
|
20230825,135600,23978749500,236000,236000,236500,236000,101
|
|
20230825,135500,23954883000,236500,236000,236500,236000,79
|
|
20230825,135400,23936207000,236500,236500,236500,236000,121
|
|
20230825,135300,23907602500,236500,236000,236500,236000,74
|
|
20230825,135200,23890121000,236500,236500,236500,236000,96
|
|
20230825,135100,23867420500,236500,236500,236500,236000,86
|
|
20230825,135000,23847116000,236000,236500,237000,236000,1033
|
|
20230825,134900,23603082500,236000,236500,237000,236000,250
|
|
20230825,134800,23543965500,236500,236500,237000,236000,165
|
|
20230825,134700,23504946500,236500,236500,236500,236000,142
|
|
20230825,134600,23471374000,236500,236500,236500,236000,163
|
|
20230825,134500,23432850500,236000,236000,236500,236000,106
|
|
20230825,134400,23407797500,236500,236500,236500,236000,190
|
|
20230825,134300,23362879500,236500,236500,236500,236000,165
|
|
20230825,134200,23323863500,236500,236500,236500,236000,95
|
|
20230825,134100,23301401000,236500,236500,236500,236000,140
|
|
20230825,134000,23268311000,236000,236500,236500,236000,148
|
|
20230825,133900,23233323500,236500,236000,236500,236000,54
|
|
20230825,133800,23220558500,236500,236000,236500,236000,63
|
|
20230825,133700,23205671500,236000,236500,236500,236000,509
|
|
20230825,133600,23085521500,236500,236500,236500,236000,155
|
|
20230825,133500,23048869000,236500,236500,236500,236000,175
|
|
20230825,133400,23007487500,236500,236500,236500,236000,143
|
|
20230825,133300,22973682500,236500,236500,236500,236000,103
|
|
20230825,133200,22949339000,236500,236500,236500,236000,51
|
|
20230825,133100,22937280500,236000,236500,236500,236000,377
|
|
20230825,133000,22848133000,236500,236000,236500,236000,99
|
|
20230825,132900,22824724000,236000,236000,236500,236000,268
|
|
20230825,132800,22761371500,236000,236000,237000,236000,992
|
|
20230825,132700,22527031500,236500,236500,236500,236000,116
|
|
20230825,132600,22499606000,236500,236000,236500,236000,161
|
|
20230825,132500,22461538000,236000,236000,236500,236000,130
|
|
20230825,132400,22430816500,236000,236500,236500,236000,245
|
|
20230825,132300,22372920000,236500,236500,236500,236000,290
|
|
20230825,132200,22304336000,236500,236500,236500,236000,240
|
|
20230825,132100,22247588000,236500,236500,236500,236000,160
|
|
20230825,132000,22209761500,236500,236500,236500,236000,85
|
|
20230825,131900,22189669500,236500,236500,236500,236000,124
|
|
20230825,131800,22160353000,236500,236000,236500,236000,144
|
|
20230825,131700,22126304500,236500,236500,236500,236000,129
|
|
20230825,131600,22095811000,236000,236500,236500,236000,117
|
|
20230825,131500,22068169000,236500,236000,236500,236000,81
|
|
20230825,131400,22049022500,236500,236500,236500,236000,57
|
|
20230825,131300,22035547000,236500,236500,236500,236000,83
|
|
20230825,131200,22015925000,236000,236500,236500,236000,89
|
|
20230825,131100,21994893000,236500,236500,236500,236000,121
|
|
20230825,131000,21966280000,236500,235500,236500,235500,93
|
|
20230825,130900,21944330500,236000,236000,236000,235500,132
|
|
20230825,130800,21913182000,236000,235500,236000,235500,56
|
|
20230825,130700,21899979000,236000,236000,236000,235500,30
|
|
20230825,130600,21892907500,235500,236500,236500,235500,1060
|
|
20230825,130500,21643088500,236000,236000,236000,235500,312
|
|
20230825,130400,21569463000,236000,236000,236000,235500,109
|
|
20230825,130300,21543748500,235500,236000,236000,235500,77
|
|
20230825,130200,21525592500,236000,236000,236000,235500,136
|
|
20230825,130100,21493498000,236000,236000,236000,235500,80
|
|
20230825,130000,21474625000,235500,236000,236000,235500,85
|
|
20230825,125900,21454588500,236000,236000,236000,235500,158
|
|
20230825,125800,21417307500,235500,236000,236000,235500,89
|
|
20230825,125700,21396319000,235500,236000,236000,235500,69
|
|
20230825,125600,21380052000,236000,236000,236000,235500,91
|
|
20230825,125500,21358612500,236000,236000,236000,235500,74
|
|
20230825,125400,21341160000,235500,236000,236000,235500,555
|
|
20230825,125300,21210446500,236000,235500,236000,235500,38
|
|
20230825,125200,21201480000,236000,236000,236000,235500,76
|
|
20230825,125100,21183557500,236000,236000,236000,235500,83
|
|
20230825,125000,21163981500,235500,236000,236000,235500,38
|
|
20230825,124900,21155019000,235500,236000,236000,235500,74
|
|
20230825,124800,21137560500,236000,235500,236000,235500,81
|
|
20230825,124700,21118473500,235500,236000,236000,235500,47
|
|
20230825,124600,21107390000,235500,236000,236500,235500,1265
|
|
20230825,124500,20808843000,236500,236500,236500,236000,196
|
|
20230825,124400,20762510000,236500,236500,236500,236000,255
|
|
20230825,124300,20702229500,236500,236500,236500,236000,65
|
|
20230825,124200,20686860000,236500,236500,236500,236000,172
|
|
20230825,124100,20646195500,236500,236500,236500,236000,137
|
|
20230825,124000,20613833500,236500,236000,236500,236000,92
|
|
20230825,123900,20592079500,236000,236000,236500,236000,84
|
|
20230825,123800,20572241500,236000,236500,236500,236000,162
|
|
20230825,123700,20533963000,236500,236000,236500,235500,511
|
|
20230825,123600,20413366000,235500,235500,236000,235500,70
|
|
20230825,123500,20396878500,235500,236000,236000,235500,88
|
|
20230825,123400,20376133500,236000,236000,236000,235500,62
|
|
20230825,123300,20361505000,236000,236000,236000,235500,74
|
|
20230825,123200,20344046000,235500,236000,236000,235500,77
|
|
20230825,123100,20325897500,236000,236000,236000,235500,63
|
|
20230825,123000,20311042500,236000,236000,236000,235500,86
|
|
20230825,122900,20290766500,236000,236000,236000,235500,115
|
|
20230825,122800,20263648500,236000,235500,236000,235500,165
|
|
20230825,122700,20224725000,236000,236000,236000,235500,54
|
|
20230825,122600,20211990500,235500,236000,236000,235500,51
|
|
20230825,122500,20199969500,235500,236000,236000,235500,46
|
|
20230825,122400,20189116500,236000,235500,236000,235500,59
|
|
20230825,122300,20175207500,235500,236000,236000,235500,757
|
|
20230825,122200,19996687000,236500,236500,236500,236000,53
|
|
20230825,122100,19984159500,236000,236000,236500,236000,79
|
|
20230825,122000,19965502500,236500,236500,236500,236000,55
|
|
20230825,121900,19952508500,236500,236000,236500,236000,80
|
|
20230825,121800,19933606000,236000,236000,236500,236000,59
|
|
20230825,121700,19919668000,236000,236000,236000,235500,173
|
|
20230825,121600,19878848000,235500,236000,236000,235500,181
|
|
20230825,121500,19836141000,236000,235500,236000,235500,39
|
|
20230825,121400,19826950000,236000,235500,236000,235500,74
|
|
20230825,121300,19809504000,236000,235500,236000,235500,40
|
|
20230825,121200,19800070000,236000,235500,236000,235500,52
|
|
20230825,121100,19787800500,235500,235500,236000,235500,107
|
|
20230825,121000,19762581000,236000,236000,236000,235500,121
|
|
20230825,120900,19734073500,236000,235500,236000,235500,37
|
|
20230825,120800,19725342500,235500,236000,236000,235500,221
|
|
20230825,120700,19673291000,236500,236500,236500,236000,1310
|
|
20230825,120600,19364104500,236500,236500,236500,236000,62
|
|
20230825,120500,19349446500,236500,236500,236500,236000,61
|
|
20230825,120400,19335024500,236500,236500,237000,236000,294
|
|
20230825,120300,19265503000,236500,236500,236500,236000,26
|
|
20230825,120200,19259356000,236500,236500,236500,236000,293
|
|
20230825,120100,19190093500,236000,236500,236500,236000,94
|
|
20230825,120000,19167871500,236500,236000,236500,236000,82
|
|
20230825,115900,19148506500,236500,236500,236500,236000,71
|
|
20230825,115800,19131728500,236500,236000,236500,236000,56
|
|
20230825,115700,19118511500,236000,235500,236500,235500,81
|
|
20230825,115600,19099384500,236000,235500,236000,235500,76
|
|
20230825,115500,19081467500,235500,235000,236000,235000,283
|
|
20230825,115400,19014817500,235000,235000,235500,235000,266
|
|
20230825,115300,18952238500,235000,236000,236000,235000,1519
|
|
20230825,115200,18594124000,236000,236000,236000,235500,71
|
|
20230825,115100,18577381500,236000,235500,236000,235500,144
|
|
20230825,115000,18543402500,236000,236500,236500,235500,117
|
|
20230825,114900,18515793500,236500,236500,236500,236000,86
|
|
20230825,114800,18495478000,236500,236500,236500,236000,44
|
|
20230825,114700,18485078000,236000,236000,236500,236000,32
|
|
20230825,114600,18477516000,236000,236000,236500,236000,112
|
|
20230825,114500,18451082500,235500,236000,236500,235500,62
|
|
20230825,114400,18436444500,236500,236000,236500,236000,191
|
|
20230825,114300,18391367500,236500,236000,236500,236000,127
|
|
20230825,114200,18361372000,236000,236500,236500,236000,443
|
|
20230825,114100,18256816500,236500,236500,236500,236000,537
|
|
20230825,114000,18130036000,236000,236500,236500,236000,76
|
|
20230825,113900,18112074500,236000,236000,236500,236000,141
|
|
20230825,113800,18078743000,236500,237000,237000,236000,535
|
|
20230825,113700,17952324000,237000,236000,237000,236000,172
|
|
20230825,113600,17911648000,236500,236500,236500,236000,305
|
|
20230825,113500,17839536000,236500,236500,236500,236000,57
|
|
20230825,113400,17826057000,236500,236500,236500,236000,78
|
|
20230825,113300,17807623500,236000,236000,236500,236000,66
|
|
20230825,113200,17792027000,236500,236500,236500,236500,31
|
|
20230825,113100,17784695500,236000,236500,236500,236000,106
|
|
20230825,113000,17759630000,236000,236500,236500,236000,40
|
|
20230825,112900,17750179500,236000,236500,236500,236000,46
|
|
20230825,112800,17739318000,236500,237000,237000,236000,1117
|
|
20230825,112700,17474897000,237000,237000,237000,236500,85
|
|
20230825,112600,17454760000,237000,237000,237000,236500,38
|
|
20230825,112500,17445755000,237000,237000,237000,236500,71
|
|
20230825,112400,17428944500,236500,237000,237000,236500,119
|
|
20230825,112300,17400755000,237000,236500,237000,236500,46
|
|
20230825,112200,17389861500,237000,236500,237000,236500,594
|
|
20230825,112100,17249270000,236500,236000,236500,236000,87
|
|
20230825,112000,17228718500,236500,236000,236500,236000,285
|
|
20230825,111900,17161443500,236500,236500,236500,236000,110
|
|
20230825,111800,17135450000,236000,236000,236500,236000,101
|
|
20230825,111700,17111608000,236500,236000,236500,236000,137
|
|
20230825,111600,17079243500,236000,236000,236500,236000,138
|
|
20230825,111500,17046665000,236000,235500,236500,235500,94
|
|
20230825,111400,17024474500,236500,236500,236500,236000,616
|
|
20230825,111300,16879083000,236500,237000,237000,236500,466
|
|
20230825,111200,16768847000,236500,237500,237500,236500,683
|
|
20230825,111100,16606975000,237500,237000,237500,237000,38
|
|
20230825,111000,16597964500,237000,238500,238500,237000,1699
|
|
20230825,110900,16194029000,238500,238500,238500,238000,126
|
|
20230825,110800,16164007500,238500,238000,238500,238000,126
|
|
20230825,110700,16133991500,238000,238500,238500,238000,121
|
|
20230825,110600,16105152500,238500,238000,238500,238000,185
|
|
20230825,110500,16061035500,238000,238500,238500,238000,134
|
|
20230825,110400,16029106500,238500,238500,238500,238500,66
|
|
20230825,110300,16013365500,238500,238000,238500,238000,92
|
|
20230825,110200,15991435500,238000,238000,238500,238000,228
|
|
20230825,110100,15937094500,238500,238500,238500,238000,131
|
|
20230825,110000,15905891000,238500,238500,238500,238000,351
|
|
20230825,105900,15822271500,238500,238000,238500,238000,130
|
|
20230825,105800,15791290500,238500,238500,238500,238000,369
|
|
20230825,105700,15703297500,238000,238000,238500,238000,394
|
|
20230825,105600,15609360000,238500,238000,238500,237500,560
|
|
20230825,105500,15475938000,237500,238000,238000,237500,518
|
|
20230825,105400,15352837500,237500,238000,238500,237500,778
|
|
20230825,105300,15167655500,238500,238500,238500,238000,165
|
|
20230825,105200,15128323500,238000,238500,238500,238000,280
|
|
20230825,105100,15061576500,238500,238500,238500,238000,458
|
|
20230825,105000,14952416000,238500,238000,238500,238000,1349
|
|
20230825,104900,14630743000,238000,238500,238500,237500,1724
|
|
20230825,104800,14219772500,238500,238000,238500,237500,1247
|
|
20230825,104700,13922903000,238000,237500,238000,237000,1136
|
|
20230825,104600,13653023000,237500,237500,237500,237000,452
|
|
20230825,104500,13545749000,237500,237500,237500,237000,641
|
|
20230825,104400,13393518500,237500,237000,237500,236500,880
|
|
20230825,104300,13184906500,236500,237000,237000,236500,198
|
|
20230825,104200,13137985000,237000,237000,237000,236500,195
|
|
20230825,104100,13091780000,237000,236500,237000,236500,156
|
|
20230825,104000,13054842500,236500,237000,237000,236500,106
|
|
20230825,103900,13029730500,237000,237000,237000,236500,198
|
|
20230825,103800,12982821500,237000,237000,237000,236500,234
|
|
20230825,103700,12927373500,236500,236500,237000,236500,558
|
|
20230825,103600,12795142500,236500,237000,237000,236500,128
|
|
20230825,103500,12764846500,237000,236000,237000,236000,780
|
|
20230825,103400,12580246500,236000,236500,236500,236000,45
|
|
20230825,103300,12569611000,236500,237000,237000,236500,478
|
|
20230825,103200,12456558000,237000,237000,237000,236500,151
|
|
20230825,103100,12420787500,236500,236500,237000,236000,4189
|
|
20230825,103000,11428685500,236000,236500,236500,236000,252
|
|
20230825,102900,11369180500,236500,236000,236500,236000,115
|
|
20230825,102800,11342025500,236500,236500,236500,236000,231
|
|
20230825,102700,11287435000,236500,236000,236500,236000,122
|
|
20230825,102600,11258629500,236000,236500,236500,236000,193
|
|
20230825,102500,11213007000,236500,236000,236500,235500,591
|
|
20230825,102400,11073512000,236000,236000,236000,235500,36
|
|
20230825,102300,11065030000,236000,236000,236000,235500,138
|
|
20230825,102200,11032463000,236000,235500,236000,235500,67
|
|
20230825,102100,11016677500,235500,236000,236000,235500,170
|
|
20230825,102000,10976561000,236000,235500,236000,235500,83
|
|
20230825,101900,10957011500,235500,236000,236500,235500,297
|
|
20230825,101800,10886924000,236500,235500,236500,235500,1280
|
|
20230825,101700,10584808500,236000,236000,236000,235500,56
|
|
20230825,101600,10571593000,235500,236000,236000,235500,216
|
|
20230825,101500,10520717500,235500,235500,235500,235500,61
|
|
20230825,101400,10506352000,235500,235500,236000,235000,126
|
|
20230825,101300,10476650500,235500,235500,235500,235000,366
|
|
20230825,101200,10390466000,235500,236000,236000,235500,563
|
|
20230825,101100,10257867500,236000,236000,236000,235500,295
|
|
20230825,101000,10188343000,236000,235500,236000,235500,567
|
|
20230825,100900,10054793500,236000,235500,236000,235500,112
|
|
20230825,100800,10028408500,236000,236500,236500,235500,529
|
|
20230825,100700,9903556500,236500,236000,236500,236000,206
|
|
20230825,100600,9854914500,236500,236500,236500,236000,116
|
|
20230825,100500,9827526500,236500,235500,236500,235500,364
|
|
20230825,100400,9741635500,236000,236000,236500,235500,301
|
|
20230825,100300,9670610000,236000,236500,236500,236000,531
|
|
20230825,100200,9545291000,236000,236500,236500,236000,229
|
|
20230825,100100,9491203000,236500,236500,237000,236000,344
|
|
20230825,100000,9409850000,237000,237500,237500,236000,1957
|
|
20230825,095900,8946509000,237500,237500,237500,237000,107
|
|
20230825,095800,8921110000,237500,237000,237500,237000,155
|
|
20230825,095700,8884334500,237000,237000,237000,236500,928
|
|
20230825,095600,8664419500,237000,236500,237500,236500,2507
|
|
20230825,095500,8069994000,236500,236000,237000,236000,1614
|
|
20230825,095400,7688433500,236000,236500,236500,235500,878
|
|
20230825,095300,7481171000,236500,235500,236500,235500,1672
|
|
20230825,095200,7086438500,235500,235000,236000,234500,2828
|
|
20230825,095100,6421113000,234500,235000,235000,234500,225
|
|
20230825,095000,6368277500,234500,235000,235000,234500,166
|
|
20230825,094900,6329271500,235000,234500,235000,234500,90
|
|
20230825,094800,6308147000,234500,234500,235000,234500,394
|
|
20230825,094700,6215750500,234500,234500,234500,234000,90
|
|
20230825,094600,6194655500,234500,234500,234500,234500,215
|
|
20230825,094500,6144238000,234500,235000,235000,234500,998
|
|
20230825,094400,5910192500,235000,234500,235000,234000,627
|
|
20230825,094300,5763109000,234500,234500,234500,234000,178
|
|
20230825,094200,5721371000,234500,234000,234500,233500,537
|
|
20230825,094100,5595725000,233500,234000,234000,233500,88
|
|
20230825,094000,5575145000,234000,234000,234000,233500,106
|
|
20230825,093900,5550367500,234000,234000,234500,234000,626
|
|
20230825,093800,5403878500,234500,234500,234500,233500,966
|
|
20230825,093700,5177899000,234500,234500,235000,234500,229
|
|
20230825,093600,5124173000,234500,235000,235000,234000,1417
|
|
20230825,093500,4791533000,235000,234000,235000,233500,3277
|
|
20230825,093400,4022951000,234000,233500,234000,233500,306
|
|
20230825,093300,3951363500,234000,233000,234000,233000,1811
|
|
20230825,093200,3529029500,233000,233000,233000,232500,590
|
|
20230825,093100,3391806000,233000,233000,233000,232500,163
|
|
20230825,093000,3353857500,232500,233000,233000,232500,80
|
|
20230825,092900,3335237500,233000,232500,233000,232500,25
|
|
20230825,092800,3329413500,232500,232500,233000,232500,140
|
|
20230825,092700,3296822000,233000,233000,233000,232500,126
|
|
20230825,092600,3267481000,233000,233000,233000,232500,172
|
|
20230825,092500,3227454000,233000,233000,233000,232500,402
|
|
20230825,092400,3133943500,233000,232500,233000,232000,354
|
|
20230825,092300,3051602000,232500,232500,232500,232000,350
|
|
20230825,092200,2970236000,232500,232000,232500,232000,72
|
|
20230825,092100,2953528000,232500,232500,233000,232000,530
|
|
20230825,092000,2830330000,232500,233000,233000,232500,187
|
|
20230825,091900,2786784500,233000,232500,233000,232000,254
|
|
20230825,091800,2727708500,232500,232500,232500,232000,100
|
|
20230825,091700,2704459000,232500,232500,232500,232000,236
|
|
20230825,091600,2649590000,232500,232500,233000,232000,390
|
|
20230825,091500,2558925000,232500,233000,233000,232500,696
|
|
20230825,091400,2397055000,233000,233000,233000,232500,188
|
|
20230825,091300,2353254000,233000,232500,233000,232000,251
|
|
20230825,091200,2294879000,232500,232500,232500,232000,138
|
|
20230825,091100,2262797000,232500,232500,232500,232000,258
|
|
20230825,091000,2202871500,232500,232500,232500,232000,217
|
|
20230825,090900,2152440500,232000,233500,234000,232000,919
|
|
20230825,090800,1938054000,233500,232500,233500,232500,581
|
|
20230825,090700,1802753500,232500,232000,232500,231500,846
|
|
20230825,090600,1606441000,232000,232000,232000,231500,305
|
|
20230825,090500,1535719000,231500,231500,232000,231500,694
|
|
20230825,090400,1374788000,231500,231000,231500,230500,313
|
|
20230825,090300,1302459000,231000,230500,231500,230500,679
|
|
20230825,090200,1145658000,230500,230500,231500,230500,629
|
|
20230825,090100,1000606500,230500,230000,230500,230000,821
|
|
20230825,090000,811497000,230500,229500,230500,229000,3529
|