699 lines
37 KiB
CSV
699 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,203600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,203500,8267842950,37150,37150,37150,37150,0
|
|
20230725,203400,8267842950,37150,37150,37150,37150,0
|
|
20230725,203300,8267842950,37150,37150,37150,37150,0
|
|
20230725,203200,8267842950,37150,37150,37150,37150,0
|
|
20230725,203100,8267842950,37150,37150,37150,37150,0
|
|
20230725,203000,8267842950,37150,37150,37150,37150,0
|
|
20230725,202900,8267842950,37150,37150,37150,37150,0
|
|
20230725,202800,8267842950,37150,37150,37150,37150,0
|
|
20230725,202700,8267842950,37150,37150,37150,37150,0
|
|
20230725,202600,8267842950,37150,37150,37150,37150,0
|
|
20230725,202500,8267842950,37150,37150,37150,37150,0
|
|
20230725,202400,8267842950,37150,37150,37150,37150,0
|
|
20230725,202300,8267842950,37150,37150,37150,37150,0
|
|
20230725,202200,8267842950,37150,37150,37150,37150,0
|
|
20230725,202100,8267842950,37150,37150,37150,37150,0
|
|
20230725,202000,8267842950,37150,37150,37150,37150,0
|
|
20230725,201900,8267842950,37150,37150,37150,37150,0
|
|
20230725,201800,8267842950,37150,37150,37150,37150,0
|
|
20230725,201700,8267842950,37150,37150,37150,37150,0
|
|
20230725,201600,8267842950,37150,37150,37150,37150,0
|
|
20230725,201500,8267842950,37150,37150,37150,37150,0
|
|
20230725,201400,8267842950,37150,37150,37150,37150,0
|
|
20230725,201300,8267842950,37150,37150,37150,37150,0
|
|
20230725,201200,8267842950,37150,37150,37150,37150,0
|
|
20230725,201100,8267842950,37150,37150,37150,37150,0
|
|
20230725,201000,8267842950,37150,37150,37150,37150,0
|
|
20230725,200900,8267842950,37150,37150,37150,37150,0
|
|
20230725,200800,8267842950,37150,37150,37150,37150,0
|
|
20230725,200700,8267842950,37150,37150,37150,37150,0
|
|
20230725,200600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,200500,8267842950,37150,37150,37150,37150,0
|
|
20230725,200400,8267842950,37150,37150,37150,37150,0
|
|
20230725,200300,8267842950,37150,37150,37150,37150,0
|
|
20230725,200200,8267842950,37150,37150,37150,37150,0
|
|
20230725,200100,8267842950,37150,37150,37150,37150,0
|
|
20230725,200000,8267842950,37150,37150,37150,37150,0
|
|
20230725,195900,8267842950,37150,37150,37150,37150,0
|
|
20230725,195800,8267842950,37150,37150,37150,37150,0
|
|
20230725,195700,8267842950,37150,37150,37150,37150,0
|
|
20230725,195600,8267842950,37150,37150,37150,37150,0
|
|
20230725,195500,8267842950,37150,37150,37150,37150,0
|
|
20230725,195400,8267842950,37150,37150,37150,37150,0
|
|
20230725,195300,8267842950,37150,37150,37150,37150,0
|
|
20230725,195200,8267842950,37150,37150,37150,37150,0
|
|
20230725,195100,8267842950,37150,37150,37150,37150,0
|
|
20230725,195000,8267842950,37150,37150,37150,37150,0
|
|
20230725,194900,8267842950,37150,37150,37150,37150,0
|
|
20230725,194800,8267842950,37150,37150,37150,37150,0
|
|
20230725,194700,8267842950,37150,37150,37150,37150,0
|
|
20230725,194600,8267842950,37150,37150,37150,37150,0
|
|
20230725,194500,8267842950,37150,37150,37150,37150,0
|
|
20230725,194400,8267842950,37150,37150,37150,37150,0
|
|
20230725,194300,8267842950,37150,37150,37150,37150,0
|
|
20230725,194200,8267842950,37150,37150,37150,37150,0
|
|
20230725,194100,8267842950,37150,37150,37150,37150,0
|
|
20230725,194000,8267842950,37150,37150,37150,37150,0
|
|
20230725,193900,8267842950,37150,37150,37150,37150,0
|
|
20230725,193800,8267842950,37150,37150,37150,37150,0
|
|
20230725,193700,8267842950,37150,37150,37150,37150,0
|
|
20230725,193600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,193500,8267842950,37150,37150,37150,37150,0
|
|
20230725,193400,8267842950,37150,37150,37150,37150,0
|
|
20230725,193300,8267842950,37150,37150,37150,37150,0
|
|
20230725,193200,8267842950,37150,37150,37150,37150,0
|
|
20230725,193100,8267842950,37150,37150,37150,37150,0
|
|
20230725,193000,8267842950,37150,37150,37150,37150,0
|
|
20230725,192900,8267842950,37150,37150,37150,37150,0
|
|
20230725,192800,8267842950,37150,37150,37150,37150,0
|
|
20230725,192700,8267842950,37150,37150,37150,37150,0
|
|
20230725,192600,8267842950,37150,37150,37150,37150,0
|
|
20230725,192500,8267842950,37150,37150,37150,37150,0
|
|
20230725,192400,8267842950,37150,37150,37150,37150,0
|
|
20230725,192300,8267842950,37150,37150,37150,37150,0
|
|
20230725,192200,8267842950,37150,37150,37150,37150,0
|
|
20230725,192100,8267842950,37150,37150,37150,37150,0
|
|
20230725,192000,8267842950,37150,37150,37150,37150,0
|
|
20230725,191900,8267842950,37150,37150,37150,37150,0
|
|
20230725,191800,8267842950,37150,37150,37150,37150,0
|
|
20230725,191700,8267842950,37150,37150,37150,37150,0
|
|
20230725,191600,8267842950,37150,37150,37150,37150,0
|
|
20230725,191500,8267842950,37150,37150,37150,37150,0
|
|
20230725,191400,8267842950,37150,37150,37150,37150,0
|
|
20230725,191300,8267842950,37150,37150,37150,37150,0
|
|
20230725,191200,8267842950,37150,37150,37150,37150,0
|
|
20230725,191100,8267842950,37150,37150,37150,37150,0
|
|
20230725,191000,8267842950,37150,37150,37150,37150,0
|
|
20230725,190900,8267842950,37150,37150,37150,37150,0
|
|
20230725,190800,8267842950,37150,37150,37150,37150,0
|
|
20230725,190700,8267842950,37150,37150,37150,37150,0
|
|
20230725,190600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,190500,8267842950,37150,37150,37150,37150,0
|
|
20230725,190400,8267842950,37150,37150,37150,37150,0
|
|
20230725,190300,8267842950,37150,37150,37150,37150,0
|
|
20230725,190200,8267842950,37150,37150,37150,37150,0
|
|
20230725,190100,8267842950,37150,37150,37150,37150,0
|
|
20230725,190000,8267842950,37150,37150,37150,37150,0
|
|
20230725,185900,8267842950,37150,37150,37150,37150,0
|
|
20230725,185800,8267842950,37150,37150,37150,37150,0
|
|
20230725,185700,8267842950,37150,37150,37150,37150,0
|
|
20230725,185600,8267842950,37150,37150,37150,37150,0
|
|
20230725,185500,8267842950,37150,37150,37150,37150,0
|
|
20230725,185400,8267842950,37150,37150,37150,37150,0
|
|
20230725,185300,8267842950,37150,37150,37150,37150,0
|
|
20230725,185200,8267842950,37150,37150,37150,37150,0
|
|
20230725,185100,8267842950,37150,37150,37150,37150,0
|
|
20230725,185000,8267842950,37150,37150,37150,37150,0
|
|
20230725,184900,8267842950,37150,37150,37150,37150,0
|
|
20230725,184800,8267842950,37150,37150,37150,37150,0
|
|
20230725,184700,8267842950,37150,37150,37150,37150,0
|
|
20230725,184600,8267842950,37150,37150,37150,37150,0
|
|
20230725,184500,8267842950,37150,37150,37150,37150,0
|
|
20230725,184400,8267842950,37150,37150,37150,37150,0
|
|
20230725,184300,8267842950,37150,37150,37150,37150,0
|
|
20230725,184200,8267842950,37150,37150,37150,37150,0
|
|
20230725,184100,8267842950,37150,37150,37150,37150,0
|
|
20230725,184000,8267842950,37150,37150,37150,37150,0
|
|
20230725,183900,8267842950,37150,37150,37150,37150,0
|
|
20230725,183800,8267842950,37150,37150,37150,37150,0
|
|
20230725,183700,8267842950,37150,37150,37150,37150,0
|
|
20230725,183600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,183500,8267842950,37150,37150,37150,37150,0
|
|
20230725,183400,8267842950,37150,37150,37150,37150,0
|
|
20230725,183300,8267842950,37150,37150,37150,37150,0
|
|
20230725,183200,8267842950,37150,37150,37150,37150,0
|
|
20230725,183100,8267842950,37150,37150,37150,37150,0
|
|
20230725,183000,8267842950,37150,37150,37150,37150,0
|
|
20230725,182900,8267842950,37150,37150,37150,37150,0
|
|
20230725,182800,8267842950,37150,37150,37150,37150,0
|
|
20230725,182700,8267842950,37150,37150,37150,37150,0
|
|
20230725,182600,8267842950,37150,37150,37150,37150,0
|
|
20230725,182500,8267842950,37150,37150,37150,37150,0
|
|
20230725,182400,8267842950,37150,37150,37150,37150,0
|
|
20230725,182300,8267842950,37150,37150,37150,37150,0
|
|
20230725,182200,8267842950,37150,37150,37150,37150,0
|
|
20230725,182100,8267842950,37150,37150,37150,37150,0
|
|
20230725,182000,8267842950,37150,37150,37150,37150,0
|
|
20230725,181900,8267842950,37150,37150,37150,37150,0
|
|
20230725,181800,8267842950,37150,37150,37150,37150,0
|
|
20230725,181700,8267842950,37150,37150,37150,37150,0
|
|
20230725,181600,8267842950,37150,37150,37150,37150,0
|
|
20230725,181500,8267842950,37150,37150,37150,37150,0
|
|
20230725,181400,8267842950,37150,37150,37150,37150,0
|
|
20230725,181300,8267842950,37150,37150,37150,37150,0
|
|
20230725,181200,8267842950,37150,37150,37150,37150,0
|
|
20230725,181100,8267842950,37150,37150,37150,37150,0
|
|
20230725,181000,8267842950,37150,37150,37150,37150,0
|
|
20230725,180900,8267842950,37150,37150,37150,37150,0
|
|
20230725,180800,8267842950,37150,37150,37150,37150,0
|
|
20230725,180700,8267842950,37150,37150,37150,37150,0
|
|
20230725,180600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,180500,8267842950,37150,37150,37150,37150,0
|
|
20230725,180400,8267842950,37150,37150,37150,37150,0
|
|
20230725,180300,8267842950,37150,37150,37150,37150,0
|
|
20230725,180200,8267842950,37150,37150,37150,37150,0
|
|
20230725,180100,8267842950,37150,37150,37150,37150,0
|
|
20230725,180000,8267842950,37150,37150,37150,37150,0
|
|
20230725,175900,8267842950,37150,37150,37150,37150,0
|
|
20230725,175800,8267842950,37150,37150,37150,37150,0
|
|
20230725,175700,8267842950,37150,37150,37150,37150,0
|
|
20230725,175600,8267842950,37150,37150,37150,37150,0
|
|
20230725,175500,8267842950,37150,37150,37150,37150,0
|
|
20230725,175400,8267842950,37150,37150,37150,37150,0
|
|
20230725,175300,8267842950,37150,37150,37150,37150,0
|
|
20230725,175200,8267842950,37150,37150,37150,37150,0
|
|
20230725,175100,8267842950,37150,37150,37150,37150,0
|
|
20230725,175000,8267842950,37150,37150,37150,37150,0
|
|
20230725,174900,8267842950,37150,37150,37150,37150,0
|
|
20230725,174800,8267842950,37150,37150,37150,37150,0
|
|
20230725,174700,8267842950,37150,37150,37150,37150,0
|
|
20230725,174600,8267842950,37150,37150,37150,37150,0
|
|
20230725,174500,8267842950,37150,37150,37150,37150,0
|
|
20230725,174400,8267842950,37150,37150,37150,37150,0
|
|
20230725,174300,8267842950,37150,37150,37150,37150,0
|
|
20230725,174200,8267842950,37150,37150,37150,37150,0
|
|
20230725,174100,8267842950,37150,37150,37150,37150,0
|
|
20230725,174000,8267842950,37150,37150,37150,37150,0
|
|
20230725,173900,8267842950,37150,37150,37150,37150,0
|
|
20230725,173800,8267842950,37150,37150,37150,37150,0
|
|
20230725,173700,8267842950,37150,37150,37150,37150,0
|
|
20230725,173600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,173500,8267842950,37150,37150,37150,37150,0
|
|
20230725,173400,8267842950,37150,37150,37150,37150,0
|
|
20230725,173300,8267842950,37150,37150,37150,37150,0
|
|
20230725,173200,8267842950,37150,37150,37150,37150,0
|
|
20230725,173100,8267842950,37150,37150,37150,37150,0
|
|
20230725,173000,8267842950,37150,37150,37150,37150,0
|
|
20230725,172900,8267842950,37150,37150,37150,37150,0
|
|
20230725,172800,8267842950,37150,37150,37150,37150,0
|
|
20230725,172700,8267842950,37150,37150,37150,37150,0
|
|
20230725,172600,8267842950,37150,37150,37150,37150,0
|
|
20230725,172500,8267842950,37150,37150,37150,37150,0
|
|
20230725,172400,8267842950,37150,37150,37150,37150,0
|
|
20230725,172300,8267842950,37150,37150,37150,37150,0
|
|
20230725,172200,8267842950,37150,37150,37150,37150,0
|
|
20230725,172100,8267842950,37150,37150,37150,37150,0
|
|
20230725,172000,8267842950,37150,37150,37150,37150,0
|
|
20230725,171900,8267842950,37150,37150,37150,37150,0
|
|
20230725,171800,8267842950,37150,37150,37150,37150,0
|
|
20230725,171700,8267842950,37150,37150,37150,37150,0
|
|
20230725,171600,8267842950,37150,37150,37150,37150,0
|
|
20230725,171500,8267842950,37150,37150,37150,37150,0
|
|
20230725,171400,8267842950,37150,37150,37150,37150,0
|
|
20230725,171300,8267842950,37150,37150,37150,37150,0
|
|
20230725,171200,8267842950,37150,37150,37150,37150,0
|
|
20230725,171100,8267842950,37150,37150,37150,37150,0
|
|
20230725,171000,8267842950,37150,37150,37150,37150,0
|
|
20230725,170900,8267842950,37150,37150,37150,37150,0
|
|
20230725,170800,8267842950,37150,37150,37150,37150,0
|
|
20230725,170700,8267842950,37150,37150,37150,37150,0
|
|
20230725,170600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,170500,8267842950,37150,37150,37150,37150,0
|
|
20230725,170400,8267842950,37150,37150,37150,37150,0
|
|
20230725,170300,8267842950,37150,37150,37150,37150,0
|
|
20230725,170200,8267842950,37150,37150,37150,37150,0
|
|
20230725,170100,8267842950,37150,37150,37150,37150,0
|
|
20230725,170000,8267842950,37150,37150,37150,37150,0
|
|
20230725,165900,8267842950,37150,37150,37150,37150,0
|
|
20230725,165800,8267842950,37150,37150,37150,37150,0
|
|
20230725,165700,8267842950,37150,37150,37150,37150,0
|
|
20230725,165600,8267842950,37150,37150,37150,37150,0
|
|
20230725,165500,8267842950,37150,37150,37150,37150,0
|
|
20230725,165400,8267842950,37150,37150,37150,37150,0
|
|
20230725,165300,8267842950,37150,37150,37150,37150,0
|
|
20230725,165200,8267842950,37150,37150,37150,37150,0
|
|
20230725,165100,8267842950,37150,37150,37150,37150,0
|
|
20230725,165000,8267842950,37150,37150,37150,37150,0
|
|
20230725,164900,8267842950,37150,37150,37150,37150,0
|
|
20230725,164800,8267842950,37150,37150,37150,37150,0
|
|
20230725,164700,8267842950,37150,37150,37150,37150,0
|
|
20230725,164600,8267842950,37150,37150,37150,37150,0
|
|
20230725,164500,8267842950,37150,37150,37150,37150,0
|
|
20230725,164400,8267842950,37150,37150,37150,37150,0
|
|
20230725,164300,8267842950,37150,37150,37150,37150,0
|
|
20230725,164200,8267842950,37150,37150,37150,37150,0
|
|
20230725,164100,8267842950,37150,37150,37150,37150,0
|
|
20230725,164000,8267842950,37150,37150,37150,37150,0
|
|
20230725,163900,8267842950,37150,37150,37150,37150,0
|
|
20230725,163800,8267842950,37150,37150,37150,37150,0
|
|
20230725,163700,8267842950,37150,37150,37150,37150,0
|
|
20230725,163600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,163500,8267842950,37150,37150,37150,37150,0
|
|
20230725,163400,8267842950,37150,37150,37150,37150,0
|
|
20230725,163300,8267842950,37150,37150,37150,37150,0
|
|
20230725,163200,8267842950,37150,37150,37150,37150,0
|
|
20230725,163100,8267842950,37150,37150,37150,37150,0
|
|
20230725,163000,8267842950,37150,37150,37150,37150,0
|
|
20230725,162900,8267842950,37150,37150,37150,37150,0
|
|
20230725,162800,8267842950,37150,37150,37150,37150,0
|
|
20230725,162700,8267842950,37150,37150,37150,37150,0
|
|
20230725,162600,8267842950,37150,37150,37150,37150,0
|
|
20230725,162500,8267842950,37150,37150,37150,37150,0
|
|
20230725,162400,8267842950,37150,37150,37150,37150,0
|
|
20230725,162300,8267842950,37150,37150,37150,37150,0
|
|
20230725,162200,8267842950,37150,37150,37150,37150,0
|
|
20230725,162100,8267842950,37150,37150,37150,37150,0
|
|
20230725,162000,8267842950,37150,37150,37150,37150,0
|
|
20230725,161900,8267842950,37150,37150,37150,37150,0
|
|
20230725,161800,8267842950,37150,37150,37150,37150,0
|
|
20230725,161700,8267842950,37150,37150,37150,37150,0
|
|
20230725,161600,8267842950,37150,37150,37150,37150,0
|
|
20230725,161500,8267842950,37150,37150,37150,37150,0
|
|
20230725,161400,8267842950,37150,37150,37150,37150,0
|
|
20230725,161300,8267842950,37150,37150,37150,37150,0
|
|
20230725,161200,8267842950,37150,37150,37150,37150,0
|
|
20230725,161100,8267842950,37150,37150,37150,37150,0
|
|
20230725,161000,8267842950,37150,37150,37150,37150,0
|
|
20230725,160900,8267842950,37150,37150,37150,37150,0
|
|
20230725,160800,8267842950,37150,37150,37150,37150,0
|
|
20230725,160700,8267842950,37150,37150,37150,37150,0
|
|
20230725,160600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,160500,8267842950,37150,37150,37150,37150,0
|
|
20230725,160400,8267842950,37150,37150,37150,37150,0
|
|
20230725,160300,8267842950,37150,37150,37150,37150,0
|
|
20230725,160200,8267842950,37150,37150,37150,37150,0
|
|
20230725,160100,8267842950,37150,37150,37150,37150,0
|
|
20230725,160000,8267842950,37150,37150,37150,37150,0
|
|
20230725,155900,8267842950,37150,37150,37150,37150,0
|
|
20230725,155800,8267842950,37150,37150,37150,37150,0
|
|
20230725,155700,8267842950,37150,37150,37150,37150,0
|
|
20230725,155600,8267842950,37150,37150,37150,37150,0
|
|
20230725,155500,8267842950,37150,37150,37150,37150,0
|
|
20230725,155400,8267842950,37150,37150,37150,37150,0
|
|
20230725,155300,8267842950,37150,37150,37150,37150,0
|
|
20230725,155200,8267842950,37150,37150,37150,37150,0
|
|
20230725,155100,8267842950,37150,37150,37150,37150,0
|
|
20230725,155000,8267842950,37150,37150,37150,37150,0
|
|
20230725,154900,8267842950,37150,37150,37150,37150,0
|
|
20230725,154800,8267842950,37150,37150,37150,37150,0
|
|
20230725,154700,8267842950,37150,37150,37150,37150,0
|
|
20230725,154600,8267842950,37150,37150,37150,37150,0
|
|
20230725,154500,8267842950,37150,37150,37150,37150,0
|
|
20230725,154400,8267842950,37150,37150,37150,37150,0
|
|
20230725,154300,8267842950,37150,37150,37150,37150,0
|
|
20230725,154200,8267842950,37150,37150,37150,37150,0
|
|
20230725,154100,8267842950,37150,37150,37150,37150,0
|
|
20230725,154000,8267842950,37150,37150,37150,37150,0
|
|
20230725,153900,8267842950,37150,37150,37150,37150,0
|
|
20230725,153800,8267842950,37150,37150,37150,37150,0
|
|
20230725,153700,8267842950,37150,37150,37150,37150,0
|
|
20230725,153600,8267842950,37150,37150,37150,37150,1336
|
|
20230725,153500,8267842950,37150,37150,37150,37150,0
|
|
20230725,153400,8267842950,37150,37150,37150,37150,0
|
|
20230725,153300,8267842950,37150,37150,37150,37150,0
|
|
20230725,153200,8267842950,37150,37150,37150,37150,0
|
|
20230725,153100,8267842950,37150,37150,37150,37150,0
|
|
20230725,153000,8267842950,37150,37150,37150,37150,1336
|
|
20230725,152900,8218210550,37500,37500,37500,37500,0
|
|
20230725,152800,8218210550,37500,37500,37500,37500,0
|
|
20230725,152700,8218210550,37500,37500,37500,37500,0
|
|
20230725,152600,8218210550,37500,37500,37500,37500,0
|
|
20230725,152500,8218210550,37500,37500,37500,37500,0
|
|
20230725,152400,8218210550,37500,37500,37500,37500,0
|
|
20230725,152300,8218210550,37500,37500,37500,37500,0
|
|
20230725,152200,8218210550,37500,37500,37500,37500,0
|
|
20230725,152100,8218210550,37500,37500,37500,37500,0
|
|
20230725,152000,8218210550,37500,37500,37500,37500,0
|
|
20230725,151900,8218210550,37500,37500,37550,37500,167
|
|
20230725,151800,8211947550,37550,37550,37550,37550,12
|
|
20230725,151700,8211496950,37550,37500,37550,37500,94
|
|
20230725,151600,8207969400,37550,37550,37550,37500,309
|
|
20230725,151500,8196376450,37550,37550,37550,37500,158
|
|
20230725,151400,8190451100,37600,37600,37600,37600,37
|
|
20230725,151300,8189059900,37600,37950,37950,37600,30
|
|
20230725,151200,8187927000,38000,38000,38000,38000,0
|
|
20230725,151100,8187927000,38000,38150,38150,37950,201
|
|
20230725,151000,8180289750,38100,37450,38100,37300,4149
|
|
20230725,150900,8024462500,37500,37500,37550,37500,70
|
|
20230725,150800,8021837000,37500,37500,37500,37500,15
|
|
20230725,150700,8021274500,37550,37450,37550,37400,69
|
|
20230725,150600,8018693400,37450,37550,37550,37450,270
|
|
20230725,150500,8008577500,37550,37650,37650,37550,142
|
|
20230725,150400,8003232950,37650,37600,37650,37600,99
|
|
20230725,150300,7999510500,37650,37600,37650,37600,8
|
|
20230725,150200,7999209450,37600,37550,37600,37500,19
|
|
20230725,150100,7998496500,37600,37600,37600,37500,47
|
|
20230725,150000,7996732000,37550,37650,37650,37550,97
|
|
20230725,145900,7993089200,37550,37600,37650,37550,22
|
|
20230725,145800,7992262800,37550,37650,37650,37550,27
|
|
20230725,145700,7991248500,37700,37550,37700,37550,381
|
|
20230725,145600,7976911550,37500,37550,37550,37500,26
|
|
20230725,145500,7975936000,37600,37650,37700,37600,58
|
|
20230725,145400,7973755000,37550,37550,37700,37550,320
|
|
20230725,145300,7961721100,37600,37600,37600,37600,15
|
|
20230725,145200,7961157100,37500,37600,37600,37500,133
|
|
20230725,145100,7956162350,37700,37700,37700,37650,16
|
|
20230725,145000,7955559200,37600,37500,37700,37500,1430
|
|
20230725,144900,7901908450,37500,37350,37500,37100,3515
|
|
20230725,144800,7771185000,37350,37600,37700,37200,1975
|
|
20230725,144700,7697473350,37550,37450,37600,37250,4745
|
|
20230725,144600,7520288200,37450,37500,37500,37400,635
|
|
20230725,144500,7496502950,37500,37450,37500,37450,40
|
|
20230725,144400,7495004650,37450,37600,37600,37450,517
|
|
20230725,144300,7475626650,37600,37700,37700,37550,36
|
|
20230725,144200,7474273000,37550,38050,38050,37550,3819
|
|
20230725,144100,7330201700,38050,38050,38050,38050,70
|
|
20230725,144000,7327538200,38050,38050,38050,38050,46
|
|
20230725,143900,7325787900,38100,38050,38100,38050,22
|
|
20230725,143800,7324950700,38050,38200,38200,38050,158
|
|
20230725,143700,7318935750,38200,38350,38350,38200,1643
|
|
20230725,143600,7256041600,38350,38400,38400,38350,352
|
|
20230725,143500,7242525800,38400,38450,38450,38400,89
|
|
20230725,143400,7239104400,38450,38450,38450,38450,400
|
|
20230725,143300,7223724400,38450,38550,38550,38400,70
|
|
20230725,143200,7221033350,38550,38650,38650,38450,184
|
|
20230725,143100,7213951350,38650,38650,38650,38650,3
|
|
20230725,143000,7213835400,38650,38550,38700,38500,474
|
|
20230725,142900,7195566950,38500,38500,38500,38500,287
|
|
20230725,142800,7184517450,38500,38500,38500,38500,543
|
|
20230725,142700,7163611950,38450,38600,38600,38450,548
|
|
20230725,142600,7142504350,38650,38700,38700,38650,149
|
|
20230725,142500,7136744500,38650,38750,38750,38650,240
|
|
20230725,142400,7127457000,38750,38750,38750,38700,271
|
|
20230725,142300,7116961050,38800,38800,38800,38800,4
|
|
20230725,142200,7116805850,38800,38850,38850,38750,125
|
|
20230725,142100,7111955800,38900,38700,38900,38700,262
|
|
20230725,142000,7101764200,38650,38700,38900,38650,613
|
|
20230725,141900,7077967500,38700,38700,38700,38700,136
|
|
20230725,141800,7072704300,38700,38900,38900,38700,262
|
|
20230725,141700,7062538250,39000,39300,39300,39000,1358
|
|
20230725,141600,7009409550,39250,39300,39300,39250,314
|
|
20230725,141500,6997075250,39300,39150,39300,39150,418
|
|
20230725,141400,6980675000,39150,39250,39250,39150,127
|
|
20230725,141300,6975698050,39200,39300,39300,39200,263
|
|
20230725,141200,6965365800,39300,39100,39300,39050,261
|
|
20230725,141100,6955142500,39100,39300,39300,39100,462
|
|
20230725,141000,6936992100,39300,39000,39300,38950,2724
|
|
20230725,140900,6830109800,39000,38650,39000,38650,1343
|
|
20230725,140800,6777833850,38650,38700,38700,38650,4
|
|
20230725,140700,6777679150,38750,38800,38950,38750,131
|
|
20230725,140600,6772596500,38800,38450,38800,38450,438
|
|
20230725,140500,6755674900,38450,38450,38450,38450,57
|
|
20230725,140400,6753483250,38500,38500,38500,38450,451
|
|
20230725,140300,6736127850,38500,38550,38550,38500,85
|
|
20230725,140200,6732855300,38550,38550,38550,38550,129
|
|
20230725,140100,6727882350,38550,38600,38650,38550,258
|
|
20230725,140000,6717924200,38650,38700,38700,38650,101
|
|
20230725,135900,6714020500,38700,38700,38700,38700,112
|
|
20230725,135800,6709686100,38700,38650,38750,38600,1347
|
|
20230725,135700,6657600950,38600,38650,38650,38550,286
|
|
20230725,135600,6646561950,38650,38750,38750,38650,480
|
|
20230725,135500,6627987100,38800,39100,39100,38800,421
|
|
20230725,135400,6611581000,39050,38800,39050,38750,595
|
|
20230725,135300,6588393200,38800,39300,39300,38650,2811
|
|
20230725,135200,6478857400,39400,39500,39550,39300,1750
|
|
20230725,135100,6409788650,39500,39600,39600,39350,2569
|
|
20230725,135000,6308409250,39600,39300,39600,39250,8643
|
|
20230725,134900,5967780550,39250,39000,39300,39000,6072
|
|
20230725,134800,5729622100,39050,38500,39050,38450,4873
|
|
20230725,134700,5540371200,38600,38600,38700,38500,1746
|
|
20230725,134600,5472914400,38600,38350,38600,38350,2586
|
|
20230725,134500,5373350650,38350,37900,38450,37900,2818
|
|
20230725,134400,5265590350,37900,38000,38000,37900,493
|
|
20230725,134300,5246862350,38000,37950,38000,37850,1539
|
|
20230725,134200,5188395450,37750,37350,37900,37350,1700
|
|
20230725,134100,5124552800,37350,37100,37350,37050,366
|
|
20230725,134000,5110967200,37100,37200,37200,37100,528
|
|
20230725,133900,5091359000,37200,37300,37350,37150,472
|
|
20230725,133800,5073804750,37300,37400,37400,37300,330
|
|
20230725,133700,5061466050,37400,37450,37450,37400,199
|
|
20230725,133600,5054023200,37400,37400,37450,37400,100
|
|
20230725,133500,5050283100,37400,37450,37500,37400,331
|
|
20230725,133400,5037889400,37500,37500,37500,37450,394
|
|
20230725,133300,5023118950,37500,37750,37750,37400,2128
|
|
20230725,133200,4943188750,37850,37650,37850,37600,429
|
|
20230725,133100,4926981500,37700,37550,37800,37550,26
|
|
20230725,133000,4926001050,37800,37700,37800,37550,728
|
|
20230725,132900,4898583600,37700,37800,37950,37700,373
|
|
20230725,132800,4884505350,37850,37900,37900,37600,92
|
|
20230725,132700,4881037650,37950,37800,37950,37400,958
|
|
20230725,132600,4845005250,37850,37850,37950,37750,373
|
|
20230725,132500,4830876800,37750,37950,37950,37750,110
|
|
20230725,132400,4826714800,37950,38000,38000,37800,235
|
|
20230725,132300,4817802550,38000,38100,38300,37850,878
|
|
20230725,132200,4784374250,38100,37550,38100,37550,941
|
|
20230725,132100,4748776200,37550,38000,38300,37550,928
|
|
20230725,132000,4713617300,38100,38600,38600,38100,1380
|
|
20230725,131900,4660751500,38600,38300,38600,38150,1424
|
|
20230725,131800,4606054800,38300,37950,38600,36950,5946
|
|
20230725,131700,4380519200,37800,37850,38800,37550,8172
|
|
20230725,131600,4066644500,37850,37750,37850,37750,214
|
|
20230725,131500,4058557800,37650,37550,37650,37550,117
|
|
20230725,131400,4054154450,37550,37550,37550,37550,22
|
|
20230725,131300,4053328350,37550,37550,37550,37550,49
|
|
20230725,131200,4051488400,37700,37550,37700,37550,102
|
|
20230725,131100,4047643300,37550,37550,37550,37550,15
|
|
20230725,131000,4047080050,37550,37600,37600,37550,206
|
|
20230725,130900,4039338350,37600,37550,37800,37550,129
|
|
20230725,130800,4034468700,37550,37550,37550,37550,37
|
|
20230725,130700,4033079350,37650,37650,37650,37650,144
|
|
20230725,130600,4027657750,37900,37550,37900,37550,150
|
|
20230725,130500,4021990250,37600,37850,37900,37500,1516
|
|
20230725,130400,3964779950,37850,37900,37900,37850,25
|
|
20230725,130300,3963833550,37850,37850,38000,37850,161
|
|
20230725,130200,3957724250,37850,37850,37850,37850,44
|
|
20230725,130100,3956058850,37850,37850,37850,37850,30
|
|
20230725,130000,3954923350,38000,38000,38100,37350,1049
|
|
20230725,125900,3915179300,38000,38000,38000,38000,1
|
|
20230725,125800,3915141300,37900,37900,38150,37900,133
|
|
20230725,125700,3910085700,38050,37500,38200,37500,542
|
|
20230725,125600,3889581500,37500,37700,37700,37500,30
|
|
20230725,125500,3888454500,37750,37750,37750,37750,9
|
|
20230725,125400,3888114750,37850,37800,37850,37800,114
|
|
20230725,125300,3883802200,37500,37500,37500,37500,10
|
|
20230725,125200,3883427200,37500,37500,37500,37500,15
|
|
20230725,125100,3882864700,37900,37900,37900,37900,125
|
|
20230725,125000,3878127200,37900,38250,38300,37900,445
|
|
20230725,124900,3861123000,38300,37850,38300,37750,2228
|
|
20230725,124800,3776517550,37750,37650,37900,37650,619
|
|
20230725,124700,3753178600,37550,37450,37650,37400,686
|
|
20230725,124600,3727431400,37500,37250,37500,37250,211
|
|
20230725,124500,3719547950,37200,37350,37400,37200,277
|
|
20230725,124400,3709227950,37200,37000,37450,37000,325
|
|
20230725,124300,3697178450,37000,37000,37000,37000,19
|
|
20230725,124200,3696475450,37000,37050,37050,37000,823
|
|
20230725,124100,3665983950,37050,37100,37100,37050,25
|
|
20230725,124000,3665057200,37150,37100,37150,37100,304
|
|
20230725,123900,3653768100,37150,37150,37150,37150,10
|
|
20230725,123800,3653396600,37250,37200,37350,37200,200
|
|
20230725,123700,3645946650,37100,37150,37200,37100,35
|
|
20230725,123600,3644646650,37200,37050,37200,37050,114
|
|
20230725,123500,3640410200,37150,37150,37150,37150,0
|
|
20230725,123400,3640410200,37150,36950,37150,36950,381
|
|
20230725,123300,3626307150,36950,36950,37000,36950,216
|
|
20230725,123200,3618325300,36950,37000,37000,36950,41
|
|
20230725,123100,3616808550,37050,37100,37100,37050,72
|
|
20230725,123000,3614140900,37050,37100,37100,37050,64
|
|
20230725,122900,3611769500,37150,37150,37150,37150,0
|
|
20230725,122800,3611769500,37150,37150,37150,37150,5
|
|
20230725,122700,3611583750,37250,37100,37250,37100,101
|
|
20230725,122600,3607821650,37100,37200,37250,37100,116
|
|
20230725,122500,3603507850,37200,37200,37200,37200,0
|
|
20230725,122400,3603507850,37200,37200,37200,37200,1
|
|
20230725,122300,3603470650,37250,36950,37250,36950,254
|
|
20230725,122200,3594060050,36950,37000,37000,36950,194
|
|
20230725,122100,3586887800,37000,37000,37000,37000,15
|
|
20230725,122000,3586332800,37300,37300,37300,37300,3
|
|
20230725,121900,3586220900,36950,37150,37150,36950,314
|
|
20230725,121800,3574585400,37150,37350,37350,37150,64
|
|
20230725,121700,3572206700,37200,37400,37400,37200,75
|
|
20230725,121600,3569404700,37350,37350,37350,37350,100
|
|
20230725,121500,3565669700,37150,37150,37150,37150,119
|
|
20230725,121400,3561248850,37150,37150,37150,37150,9
|
|
20230725,121300,3560914500,37150,37400,37400,37150,16
|
|
20230725,121200,3560319850,37350,37000,37350,37000,506
|
|
20230725,121100,3541474800,37000,37000,37000,37000,5
|
|
20230725,121000,3541289800,36950,37000,37000,36950,100
|
|
20230725,120900,3537593550,37000,37000,37000,37000,15
|
|
20230725,120800,3537038550,37050,37050,37050,37050,0
|
|
20230725,120700,3537038550,37050,37100,37100,37050,51
|
|
20230725,120600,3535147150,37100,37100,37100,37100,2
|
|
20230725,120500,3535072950,37150,37350,37350,37150,5
|
|
20230725,120400,3534887000,37300,37150,37300,37150,24
|
|
20230725,120300,3533994300,37400,37250,37400,37250,11
|
|
20230725,120200,3533583900,37250,37400,37400,37250,20
|
|
20230725,120100,3532837250,37400,37350,37400,37350,28
|
|
20230725,120000,3531790350,37400,37400,37400,37200,38
|
|
20230725,115900,3530373950,37400,37400,37400,37400,15
|
|
20230725,115800,3529812950,37400,37250,37400,37050,46
|
|
20230725,115700,3528099500,37250,37050,37400,37050,297
|
|
20230725,115600,3517051700,37050,37050,37050,37050,13
|
|
20230725,115500,3516570050,37300,36950,37300,36950,133
|
|
20230725,115400,3511621200,36950,37000,37000,36950,240
|
|
20230725,115300,3502742550,37000,37100,37100,37000,350
|
|
20230725,115200,3489771150,37050,37100,37100,37050,22
|
|
20230725,115100,3488956000,37100,37100,37100,37100,35
|
|
20230725,115000,3487657500,37250,37200,37250,37200,203
|
|
20230725,114900,3480105750,37150,37150,37150,37100,218
|
|
20230725,114800,3472017150,37200,37200,37200,37200,10
|
|
20230725,114700,3471645150,37300,37350,37350,37300,108
|
|
20230725,114600,3467616350,37500,37350,37500,37350,148
|
|
20230725,114500,3462088400,37400,37350,37400,37350,33
|
|
20230725,114400,3460854950,37600,37350,37600,37350,30
|
|
20230725,114300,3459734200,37350,37150,37350,37150,359
|
|
20230725,114200,3446347850,37100,37100,37100,37100,262
|
|
20230725,114100,3436627650,37100,37100,37100,37100,25
|
|
20230725,114000,3435700150,37100,37100,37100,37100,133
|
|
20230725,113900,3430765850,37150,37200,37200,37150,10
|
|
20230725,113800,3430394200,37100,37050,37150,37050,484
|
|
20230725,113700,3412446450,37000,37050,37050,37000,36
|
|
20230725,113600,3411114050,37050,37000,37050,37000,227
|
|
20230725,113500,3402714550,37050,37050,37050,37050,186
|
|
20230725,113400,3395823250,37150,37100,37150,37100,16
|
|
20230725,113300,3395229600,37050,37050,37050,37050,0
|
|
20230725,113200,3395229600,37050,37150,37150,37050,19
|
|
20230725,113100,3394525150,37150,37150,37150,37150,1
|
|
20230725,113000,3394488000,37150,37050,37150,37050,117
|
|
20230725,112900,3390152950,37050,37150,37150,37050,294
|
|
20230725,112800,3379242850,37200,37250,37250,37200,56
|
|
20230725,112700,3377157350,37300,37300,37400,37300,76
|
|
20230725,112600,3374318850,37300,37550,37550,37300,14
|
|
20230725,112500,3373795150,37400,37400,37400,37250,312
|
|
20230725,112400,3362137900,37400,37650,37650,37400,19
|
|
20230725,112300,3361426050,37650,37550,37650,37550,270
|
|
20230725,112200,3351269550,37200,37550,37600,37200,280
|
|
20230725,112100,3340756150,37150,37300,37300,37150,739
|
|
20230725,112000,3313256900,37350,37500,37500,37350,485
|
|
20230725,111900,3295110500,37750,37500,37750,37500,17
|
|
20230725,111800,3294472550,37800,37750,37800,37500,299
|
|
20230725,111700,3283215600,37700,37700,37850,37700,148
|
|
20230725,111600,3277635600,37900,37650,37900,37650,24
|
|
20230725,111500,3276730100,37650,37450,37650,37450,228
|
|
20230725,111400,3268168700,37500,37500,37550,37500,289
|
|
20230725,111300,3257330800,37500,37450,37550,37450,279
|
|
20230725,111200,3246869300,37450,37500,37500,37400,86
|
|
20230725,111100,3243651950,37400,37500,37500,37400,619
|
|
20230725,111000,3220465400,37550,37650,37650,37550,515
|
|
20230725,110900,3201107150,37650,37900,37900,37650,1333
|
|
20230725,110800,3150747300,37900,37950,38400,37900,2534
|
|
20230725,110700,3054112300,38000,37150,38000,36900,3492
|
|
20230725,110600,2923385900,37150,36450,37150,36350,2088
|
|
20230725,110500,2846797400,36450,36500,36500,36050,3327
|
|
20230725,110400,2726338150,36500,36900,36900,36400,3597
|
|
20230725,110300,2594760100,36850,37250,37250,36850,1418
|
|
20230725,110200,2542279700,37350,37150,37900,37000,3281
|
|
20230725,110100,2419823100,37150,38750,38900,36950,14909
|
|
20230725,110000,1853618950,38750,38450,38750,38450,2026
|
|
20230725,105900,1775270600,38500,38400,38500,38400,44
|
|
20230725,105800,1773580600,38400,38550,38650,38400,1178
|
|
20230725,105700,1728138900,38550,38200,38800,38200,2267
|
|
20230725,105600,1640848400,38200,38450,38450,38200,585
|
|
20230725,105500,1618433550,38450,37950,38500,37950,1931
|
|
20230725,105400,1544514250,37950,37850,37950,37850,80
|
|
20230725,105300,1541481250,38000,37700,38000,37700,1209
|
|
20230725,105200,1495652450,37650,37400,37700,37400,1672
|
|
20230725,105100,1432828650,37400,37400,37400,37400,29
|
|
20230725,105000,1431744050,37400,37400,37400,37400,27
|
|
20230725,104900,1430734250,37450,37450,37450,37400,145
|
|
20230725,104800,1425306200,37400,37400,37400,37400,166
|
|
20230725,104700,1419097800,37350,37300,37350,37300,26
|
|
20230725,104600,1418127450,37300,37350,37350,37300,61
|
|
20230725,104500,1415849650,37300,37300,37300,37300,14
|
|
20230725,104400,1415327450,37200,37200,37200,37200,0
|
|
20230725,104300,1415327450,37200,37400,37400,37200,24
|
|
20230725,104200,1414432850,37400,37400,37400,37400,0
|
|
20230725,104100,1414432850,37400,37400,37400,37300,116
|
|
20230725,104000,1410095850,37400,37300,37400,37300,18
|
|
20230725,103900,1409424150,37350,37300,37350,37250,165
|
|
20230725,103800,1403267900,37200,37200,37200,37200,457
|
|
20230725,103700,1386267500,37200,37200,37200,37200,67
|
|
20230725,103600,1383775100,37200,37200,37250,37200,48
|
|
20230725,103500,1381988000,37200,37200,37200,37200,31
|
|
20230725,103400,1380834800,37200,37250,37250,37200,77
|
|
20230725,103300,1377967900,37250,37300,37300,37200,176
|
|
20230725,103200,1371409700,37300,37300,37350,37300,43
|
|
20230725,103100,1369805700,37300,37250,37300,37250,191
|
|
20230725,103000,1362690900,37300,37350,37350,37300,31
|
|
20230725,102900,1361534550,37350,37300,37400,37300,187
|
|
20230725,102800,1354550800,37300,37300,37300,37250,53
|
|
20230725,102700,1352575650,37250,37300,37300,37250,7
|
|
20230725,102600,1352314700,37300,37300,37300,37250,48
|
|
20230725,102500,1350525000,37250,37250,37250,37250,325
|
|
20230725,102400,1338418750,37200,37250,37250,37200,133
|
|
20230725,102300,1333465250,37250,37200,37250,37150,43
|
|
20230725,102200,1331866400,37200,37150,37250,37100,240
|
|
20230725,102100,1322928900,37150,37200,37250,37150,88
|
|
20230725,102000,1319651850,37200,37200,37200,37200,183
|
|
20230725,101900,1312844250,37150,37100,37150,37050,1460
|
|
20230725,101800,1258675800,37100,37050,37100,37000,318
|
|
20230725,101700,1246897200,37050,37100,37100,37000,18
|
|
20230725,101600,1246231000,37000,37100,37100,37000,401
|
|
20230725,101500,1231362900,37000,37000,37000,37000,20
|
|
20230725,101400,1230622900,37000,37050,37050,37000,69
|
|
20230725,101300,1228066900,37000,37050,37050,37000,27
|
|
20230725,101200,1227067250,37100,37100,37100,37100,1
|
|
20230725,101100,1227030150,37050,37050,37050,37050,50
|
|
20230725,101000,1225177650,37100,37100,37100,37000,213
|
|
20230725,100900,1217289150,37000,37100,37100,37000,15
|
|
20230725,100800,1216734050,37100,37000,37100,37000,241
|
|
20230725,100700,1207801450,37000,37050,37050,37000,46
|
|
20230725,100600,1206098400,37000,36950,37000,36950,168
|
|
20230725,100500,1199883100,37000,36950,37000,36900,569
|
|
20230725,100400,1178846450,37000,37050,37050,37000,148
|
|
20230725,100300,1173369800,37050,37050,37050,37050,74
|
|
20230725,100200,1170628100,37050,37150,37150,37050,16
|
|
20230725,100100,1170035100,37100,37100,37100,37100,0
|
|
20230725,100000,1170035100,37100,37200,37200,37100,52
|
|
20230725,095900,1168105000,37200,37150,37200,37150,51
|
|
20230725,095800,1166208800,37150,37150,37150,37150,82
|
|
20230725,095700,1163162500,37150,37050,37200,37050,616
|
|
20230725,095600,1140267800,37050,37050,37050,37050,30
|
|
20230725,095500,1139156300,37050,37050,37050,37050,10
|
|
20230725,095400,1138785800,37050,37150,37150,37050,61
|
|
20230725,095300,1136522450,37150,37150,37150,37100,85
|
|
20230725,095200,1133364850,37050,37000,37100,37000,559
|
|
20230725,095100,1112652450,36950,36750,36950,36750,214
|
|
20230725,095000,1104751100,36950,36950,36950,36950,1
|
|
20230725,094900,1104714150,36750,36900,36900,36750,314
|
|
20230725,094800,1093161000,36900,37000,37000,36900,344
|
|
20230725,094700,1080441150,37000,37050,37050,37000,19
|
|
20230725,094600,1079737950,37000,37050,37050,37000,102
|
|
20230725,094500,1075963850,37050,37000,37050,37000,28
|
|
20230725,094400,1074927200,37050,37000,37050,37000,96
|
|
20230725,094300,1071371450,37000,37000,37000,36900,191
|
|
20230725,094200,1064313850,37000,36950,37000,36950,288
|
|
20230725,094100,1053660900,36900,36900,36900,36900,15
|
|
20230725,094000,1053107400,37000,36700,37050,36700,506
|
|
20230725,093900,1034432750,36700,36700,36750,36700,361
|
|
20230725,093800,1021183750,36700,36650,36700,36650,130
|
|
20230725,093700,1016417750,36650,36750,36750,36650,245
|
|
20230725,093600,1007423600,36800,36900,36900,36800,447
|
|
20230725,093500,990943600,36900,36950,36950,36900,127
|
|
20230725,093400,986256850,36950,36950,36950,36900,242
|
|
20230725,093300,977324900,36950,36900,36950,36900,82
|
|
20230725,093200,974296050,36950,37000,37100,36950,236
|
|
20230725,093100,965569300,36950,37000,37000,36950,42
|
|
20230725,093000,964015800,36900,36950,37000,36900,210
|
|
20230725,092900,956263150,36900,36950,36950,36900,35
|
|
20230725,092800,954970150,37000,36900,37000,36900,560
|
|
20230725,092700,934251950,36900,36950,36950,36900,41
|
|
20230725,092600,932738000,36950,37100,37200,36950,1031
|
|
20230725,092500,894558750,37050,37150,37200,37050,469
|
|
20230725,092400,877176800,37050,37200,37200,37050,611
|
|
20230725,092300,854534200,37200,37000,37200,37000,160
|
|
20230725,092200,848590800,37150,36900,37150,36900,768
|
|
20230725,092100,820188350,36900,36800,36900,36600,162
|
|
20230725,092000,814240400,36800,36300,36800,36300,1431
|
|
20230725,091900,762045800,36250,36450,36450,36250,514
|
|
20230725,091800,743387200,36450,36650,36650,36350,843
|
|
20230725,091700,712661350,36650,36500,36650,36400,466
|
|
20230725,091600,695645050,36500,36250,36550,36100,1847
|
|
20230725,091500,628650050,36300,36550,36600,36300,1266
|
|
20230725,091400,582543300,36550,36650,36700,36550,1146
|
|
20230725,091300,540593950,36650,36700,36700,36600,307
|
|
20230725,091200,529335400,36550,36800,36800,36550,1373
|
|
20230725,091100,479082550,36800,36600,36800,36600,565
|
|
20230725,091000,458368950,36600,36750,36750,36550,1815
|
|
20230725,090900,391897100,36800,36900,36950,36750,1340
|
|
20230725,090800,342526150,37000,37100,37100,36900,1595
|
|
20230725,090700,283493100,37100,37100,37100,37050,422
|
|
20230725,090600,267852650,37100,37050,37100,37000,201
|
|
20230725,090500,260403400,37050,37200,37200,37000,967
|
|
20230725,090400,224509900,37200,37200,37200,37100,230
|
|
20230725,090300,215956900,37100,37100,37200,36950,1325
|
|
20230725,090200,166927300,37100,37450,37450,37050,2242
|
|
20230725,090100,83450450,37500,37500,37500,37400,850
|
|
20230725,090000,51597600,37450,38000,38200,37450,1358
|