709 lines
38 KiB
CSV
709 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,204600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,204500,9860093300,21650,21650,21650,21650,0
|
|
20230725,204400,9860093300,21650,21650,21650,21650,0
|
|
20230725,204300,9860093300,21650,21650,21650,21650,0
|
|
20230725,204200,9860093300,21650,21650,21650,21650,0
|
|
20230725,204100,9860093300,21650,21650,21650,21650,0
|
|
20230725,204000,9860093300,21650,21650,21650,21650,0
|
|
20230725,203900,9860093300,21650,21650,21650,21650,0
|
|
20230725,203800,9860093300,21650,21650,21650,21650,0
|
|
20230725,203700,9860093300,21650,21650,21650,21650,0
|
|
20230725,203600,9860093300,21650,21650,21650,21650,0
|
|
20230725,203500,9860093300,21650,21650,21650,21650,0
|
|
20230725,203400,9860093300,21650,21650,21650,21650,0
|
|
20230725,203300,9860093300,21650,21650,21650,21650,0
|
|
20230725,203200,9860093300,21650,21650,21650,21650,0
|
|
20230725,203100,9860093300,21650,21650,21650,21650,0
|
|
20230725,203000,9860093300,21650,21650,21650,21650,0
|
|
20230725,202900,9860093300,21650,21650,21650,21650,0
|
|
20230725,202800,9860093300,21650,21650,21650,21650,0
|
|
20230725,202700,9860093300,21650,21650,21650,21650,0
|
|
20230725,202600,9860093300,21650,21650,21650,21650,0
|
|
20230725,202500,9860093300,21650,21650,21650,21650,0
|
|
20230725,202400,9860093300,21650,21650,21650,21650,0
|
|
20230725,202300,9860093300,21650,21650,21650,21650,0
|
|
20230725,202200,9860093300,21650,21650,21650,21650,0
|
|
20230725,202100,9860093300,21650,21650,21650,21650,0
|
|
20230725,202000,9860093300,21650,21650,21650,21650,0
|
|
20230725,201900,9860093300,21650,21650,21650,21650,0
|
|
20230725,201800,9860093300,21650,21650,21650,21650,0
|
|
20230725,201700,9860093300,21650,21650,21650,21650,0
|
|
20230725,201600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,201500,9860093300,21650,21650,21650,21650,0
|
|
20230725,201400,9860093300,21650,21650,21650,21650,0
|
|
20230725,201300,9860093300,21650,21650,21650,21650,0
|
|
20230725,201200,9860093300,21650,21650,21650,21650,0
|
|
20230725,201100,9860093300,21650,21650,21650,21650,0
|
|
20230725,201000,9860093300,21650,21650,21650,21650,0
|
|
20230725,200900,9860093300,21650,21650,21650,21650,0
|
|
20230725,200800,9860093300,21650,21650,21650,21650,0
|
|
20230725,200700,9860093300,21650,21650,21650,21650,0
|
|
20230725,200600,9860093300,21650,21650,21650,21650,0
|
|
20230725,200500,9860093300,21650,21650,21650,21650,0
|
|
20230725,200400,9860093300,21650,21650,21650,21650,0
|
|
20230725,200300,9860093300,21650,21650,21650,21650,0
|
|
20230725,200200,9860093300,21650,21650,21650,21650,0
|
|
20230725,200100,9860093300,21650,21650,21650,21650,0
|
|
20230725,200000,9860093300,21650,21650,21650,21650,0
|
|
20230725,195900,9860093300,21650,21650,21650,21650,0
|
|
20230725,195800,9860093300,21650,21650,21650,21650,0
|
|
20230725,195700,9860093300,21650,21650,21650,21650,0
|
|
20230725,195600,9860093300,21650,21650,21650,21650,0
|
|
20230725,195500,9860093300,21650,21650,21650,21650,0
|
|
20230725,195400,9860093300,21650,21650,21650,21650,0
|
|
20230725,195300,9860093300,21650,21650,21650,21650,0
|
|
20230725,195200,9860093300,21650,21650,21650,21650,0
|
|
20230725,195100,9860093300,21650,21650,21650,21650,0
|
|
20230725,195000,9860093300,21650,21650,21650,21650,0
|
|
20230725,194900,9860093300,21650,21650,21650,21650,0
|
|
20230725,194800,9860093300,21650,21650,21650,21650,0
|
|
20230725,194700,9860093300,21650,21650,21650,21650,0
|
|
20230725,194600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,194500,9860093300,21650,21650,21650,21650,0
|
|
20230725,194400,9860093300,21650,21650,21650,21650,0
|
|
20230725,194300,9860093300,21650,21650,21650,21650,0
|
|
20230725,194200,9860093300,21650,21650,21650,21650,0
|
|
20230725,194100,9860093300,21650,21650,21650,21650,0
|
|
20230725,194000,9860093300,21650,21650,21650,21650,0
|
|
20230725,193900,9860093300,21650,21650,21650,21650,0
|
|
20230725,193800,9860093300,21650,21650,21650,21650,0
|
|
20230725,193700,9860093300,21650,21650,21650,21650,0
|
|
20230725,193600,9860093300,21650,21650,21650,21650,0
|
|
20230725,193500,9860093300,21650,21650,21650,21650,0
|
|
20230725,193400,9860093300,21650,21650,21650,21650,0
|
|
20230725,193300,9860093300,21650,21650,21650,21650,0
|
|
20230725,193200,9860093300,21650,21650,21650,21650,0
|
|
20230725,193100,9860093300,21650,21650,21650,21650,0
|
|
20230725,193000,9860093300,21650,21650,21650,21650,0
|
|
20230725,192900,9860093300,21650,21650,21650,21650,0
|
|
20230725,192800,9860093300,21650,21650,21650,21650,0
|
|
20230725,192700,9860093300,21650,21650,21650,21650,0
|
|
20230725,192600,9860093300,21650,21650,21650,21650,0
|
|
20230725,192500,9860093300,21650,21650,21650,21650,0
|
|
20230725,192400,9860093300,21650,21650,21650,21650,0
|
|
20230725,192300,9860093300,21650,21650,21650,21650,0
|
|
20230725,192200,9860093300,21650,21650,21650,21650,0
|
|
20230725,192100,9860093300,21650,21650,21650,21650,0
|
|
20230725,192000,9860093300,21650,21650,21650,21650,0
|
|
20230725,191900,9860093300,21650,21650,21650,21650,0
|
|
20230725,191800,9860093300,21650,21650,21650,21650,0
|
|
20230725,191700,9860093300,21650,21650,21650,21650,0
|
|
20230725,191600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,191500,9860093300,21650,21650,21650,21650,0
|
|
20230725,191400,9860093300,21650,21650,21650,21650,0
|
|
20230725,191300,9860093300,21650,21650,21650,21650,0
|
|
20230725,191200,9860093300,21650,21650,21650,21650,0
|
|
20230725,191100,9860093300,21650,21650,21650,21650,0
|
|
20230725,191000,9860093300,21650,21650,21650,21650,0
|
|
20230725,190900,9860093300,21650,21650,21650,21650,0
|
|
20230725,190800,9860093300,21650,21650,21650,21650,0
|
|
20230725,190700,9860093300,21650,21650,21650,21650,0
|
|
20230725,190600,9860093300,21650,21650,21650,21650,0
|
|
20230725,190500,9860093300,21650,21650,21650,21650,0
|
|
20230725,190400,9860093300,21650,21650,21650,21650,0
|
|
20230725,190300,9860093300,21650,21650,21650,21650,0
|
|
20230725,190200,9860093300,21650,21650,21650,21650,0
|
|
20230725,190100,9860093300,21650,21650,21650,21650,0
|
|
20230725,190000,9860093300,21650,21650,21650,21650,0
|
|
20230725,185900,9860093300,21650,21650,21650,21650,0
|
|
20230725,185800,9860093300,21650,21650,21650,21650,0
|
|
20230725,185700,9860093300,21650,21650,21650,21650,0
|
|
20230725,185600,9860093300,21650,21650,21650,21650,0
|
|
20230725,185500,9860093300,21650,21650,21650,21650,0
|
|
20230725,185400,9860093300,21650,21650,21650,21650,0
|
|
20230725,185300,9860093300,21650,21650,21650,21650,0
|
|
20230725,185200,9860093300,21650,21650,21650,21650,0
|
|
20230725,185100,9860093300,21650,21650,21650,21650,0
|
|
20230725,185000,9860093300,21650,21650,21650,21650,0
|
|
20230725,184900,9860093300,21650,21650,21650,21650,0
|
|
20230725,184800,9860093300,21650,21650,21650,21650,0
|
|
20230725,184700,9860093300,21650,21650,21650,21650,0
|
|
20230725,184600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,184500,9860093300,21650,21650,21650,21650,0
|
|
20230725,184400,9860093300,21650,21650,21650,21650,0
|
|
20230725,184300,9860093300,21650,21650,21650,21650,0
|
|
20230725,184200,9860093300,21650,21650,21650,21650,0
|
|
20230725,184100,9860093300,21650,21650,21650,21650,0
|
|
20230725,184000,9860093300,21650,21650,21650,21650,0
|
|
20230725,183900,9860093300,21650,21650,21650,21650,0
|
|
20230725,183800,9860093300,21650,21650,21650,21650,0
|
|
20230725,183700,9860093300,21650,21650,21650,21650,0
|
|
20230725,183600,9860093300,21650,21650,21650,21650,0
|
|
20230725,183500,9860093300,21650,21650,21650,21650,0
|
|
20230725,183400,9860093300,21650,21650,21650,21650,0
|
|
20230725,183300,9860093300,21650,21650,21650,21650,0
|
|
20230725,183200,9860093300,21650,21650,21650,21650,0
|
|
20230725,183100,9860093300,21650,21650,21650,21650,0
|
|
20230725,183000,9860093300,21650,21650,21650,21650,0
|
|
20230725,182900,9860093300,21650,21650,21650,21650,0
|
|
20230725,182800,9860093300,21650,21650,21650,21650,0
|
|
20230725,182700,9860093300,21650,21650,21650,21650,0
|
|
20230725,182600,9860093300,21650,21650,21650,21650,0
|
|
20230725,182500,9860093300,21650,21650,21650,21650,0
|
|
20230725,182400,9860093300,21650,21650,21650,21650,0
|
|
20230725,182300,9860093300,21650,21650,21650,21650,0
|
|
20230725,182200,9860093300,21650,21650,21650,21650,0
|
|
20230725,182100,9860093300,21650,21650,21650,21650,0
|
|
20230725,182000,9860093300,21650,21650,21650,21650,0
|
|
20230725,181900,9860093300,21650,21650,21650,21650,0
|
|
20230725,181800,9860093300,21650,21650,21650,21650,0
|
|
20230725,181700,9860093300,21650,21650,21650,21650,0
|
|
20230725,181600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,181500,9860093300,21650,21650,21650,21650,0
|
|
20230725,181400,9860093300,21650,21650,21650,21650,0
|
|
20230725,181300,9860093300,21650,21650,21650,21650,0
|
|
20230725,181200,9860093300,21650,21650,21650,21650,0
|
|
20230725,181100,9860093300,21650,21650,21650,21650,0
|
|
20230725,181000,9860093300,21650,21650,21650,21650,0
|
|
20230725,180900,9860093300,21650,21650,21650,21650,0
|
|
20230725,180800,9860093300,21650,21650,21650,21650,0
|
|
20230725,180700,9860093300,21650,21650,21650,21650,0
|
|
20230725,180600,9860093300,21650,21650,21650,21650,0
|
|
20230725,180500,9860093300,21650,21650,21650,21650,0
|
|
20230725,180400,9860093300,21650,21650,21650,21650,0
|
|
20230725,180300,9860093300,21650,21650,21650,21650,0
|
|
20230725,180200,9860093300,21650,21650,21650,21650,0
|
|
20230725,180100,9860093300,21650,21650,21650,21650,0
|
|
20230725,180000,9860093300,21650,21650,21650,21650,0
|
|
20230725,175900,9860093300,21650,21650,21650,21650,0
|
|
20230725,175800,9860093300,21650,21650,21650,21650,0
|
|
20230725,175700,9860093300,21650,21650,21650,21650,0
|
|
20230725,175600,9860093300,21650,21650,21650,21650,0
|
|
20230725,175500,9860093300,21650,21650,21650,21650,0
|
|
20230725,175400,9860093300,21650,21650,21650,21650,0
|
|
20230725,175300,9860093300,21650,21650,21650,21650,0
|
|
20230725,175200,9860093300,21650,21650,21650,21650,0
|
|
20230725,175100,9860093300,21650,21650,21650,21650,0
|
|
20230725,175000,9860093300,21650,21650,21650,21650,0
|
|
20230725,174900,9860093300,21650,21650,21650,21650,0
|
|
20230725,174800,9860093300,21650,21650,21650,21650,0
|
|
20230725,174700,9860093300,21650,21650,21650,21650,0
|
|
20230725,174600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,174500,9860093300,21650,21650,21650,21650,0
|
|
20230725,174400,9860093300,21650,21650,21650,21650,0
|
|
20230725,174300,9860093300,21650,21650,21650,21650,0
|
|
20230725,174200,9860093300,21650,21650,21650,21650,0
|
|
20230725,174100,9860093300,21650,21650,21650,21650,0
|
|
20230725,174000,9860093300,21650,21650,21650,21650,0
|
|
20230725,173900,9860093300,21650,21650,21650,21650,0
|
|
20230725,173800,9860093300,21650,21650,21650,21650,0
|
|
20230725,173700,9860093300,21650,21650,21650,21650,0
|
|
20230725,173600,9860093300,21650,21650,21650,21650,0
|
|
20230725,173500,9860093300,21650,21650,21650,21650,0
|
|
20230725,173400,9860093300,21650,21650,21650,21650,0
|
|
20230725,173300,9860093300,21650,21650,21650,21650,0
|
|
20230725,173200,9860093300,21650,21650,21650,21650,0
|
|
20230725,173100,9860093300,21650,21650,21650,21650,0
|
|
20230725,173000,9860093300,21650,21650,21650,21650,0
|
|
20230725,172900,9860093300,21650,21650,21650,21650,0
|
|
20230725,172800,9860093300,21650,21650,21650,21650,0
|
|
20230725,172700,9860093300,21650,21650,21650,21650,0
|
|
20230725,172600,9860093300,21650,21650,21650,21650,0
|
|
20230725,172500,9860093300,21650,21650,21650,21650,0
|
|
20230725,172400,9860093300,21650,21650,21650,21650,0
|
|
20230725,172300,9860093300,21650,21650,21650,21650,0
|
|
20230725,172200,9860093300,21650,21650,21650,21650,0
|
|
20230725,172100,9860093300,21650,21650,21650,21650,0
|
|
20230725,172000,9860093300,21650,21650,21650,21650,0
|
|
20230725,171900,9860093300,21650,21650,21650,21650,0
|
|
20230725,171800,9860093300,21650,21650,21650,21650,0
|
|
20230725,171700,9860093300,21650,21650,21650,21650,0
|
|
20230725,171600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,171500,9860093300,21650,21650,21650,21650,0
|
|
20230725,171400,9860093300,21650,21650,21650,21650,0
|
|
20230725,171300,9860093300,21650,21650,21650,21650,0
|
|
20230725,171200,9860093300,21650,21650,21650,21650,0
|
|
20230725,171100,9860093300,21650,21650,21650,21650,0
|
|
20230725,171000,9860093300,21650,21650,21650,21650,0
|
|
20230725,170900,9860093300,21650,21650,21650,21650,0
|
|
20230725,170800,9860093300,21650,21650,21650,21650,0
|
|
20230725,170700,9860093300,21650,21650,21650,21650,0
|
|
20230725,170600,9860093300,21650,21650,21650,21650,0
|
|
20230725,170500,9860093300,21650,21650,21650,21650,0
|
|
20230725,170400,9860093300,21650,21650,21650,21650,0
|
|
20230725,170300,9860093300,21650,21650,21650,21650,0
|
|
20230725,170200,9860093300,21650,21650,21650,21650,0
|
|
20230725,170100,9860093300,21650,21650,21650,21650,0
|
|
20230725,170000,9860093300,21650,21650,21650,21650,0
|
|
20230725,165900,9860093300,21650,21650,21650,21650,0
|
|
20230725,165800,9860093300,21650,21650,21650,21650,0
|
|
20230725,165700,9860093300,21650,21650,21650,21650,0
|
|
20230725,165600,9860093300,21650,21650,21650,21650,0
|
|
20230725,165500,9860093300,21650,21650,21650,21650,0
|
|
20230725,165400,9860093300,21650,21650,21650,21650,0
|
|
20230725,165300,9860093300,21650,21650,21650,21650,0
|
|
20230725,165200,9860093300,21650,21650,21650,21650,0
|
|
20230725,165100,9860093300,21650,21650,21650,21650,0
|
|
20230725,165000,9860093300,21650,21650,21650,21650,0
|
|
20230725,164900,9860093300,21650,21650,21650,21650,0
|
|
20230725,164800,9860093300,21650,21650,21650,21650,0
|
|
20230725,164700,9860093300,21650,21650,21650,21650,0
|
|
20230725,164600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,164500,9860093300,21650,21650,21650,21650,0
|
|
20230725,164400,9860093300,21650,21650,21650,21650,0
|
|
20230725,164300,9860093300,21650,21650,21650,21650,0
|
|
20230725,164200,9860093300,21650,21650,21650,21650,0
|
|
20230725,164100,9860093300,21650,21650,21650,21650,0
|
|
20230725,164000,9860093300,21650,21650,21650,21650,0
|
|
20230725,163900,9860093300,21650,21650,21650,21650,0
|
|
20230725,163800,9860093300,21650,21650,21650,21650,0
|
|
20230725,163700,9860093300,21650,21650,21650,21650,0
|
|
20230725,163600,9860093300,21650,21650,21650,21650,0
|
|
20230725,163500,9860093300,21650,21650,21650,21650,0
|
|
20230725,163400,9860093300,21650,21650,21650,21650,0
|
|
20230725,163300,9860093300,21650,21650,21650,21650,0
|
|
20230725,163200,9860093300,21650,21650,21650,21650,0
|
|
20230725,163100,9860093300,21650,21650,21650,21650,0
|
|
20230725,163000,9860093300,21650,21650,21650,21650,0
|
|
20230725,162900,9860093300,21650,21650,21650,21650,0
|
|
20230725,162800,9860093300,21650,21650,21650,21650,0
|
|
20230725,162700,9860093300,21650,21650,21650,21650,0
|
|
20230725,162600,9860093300,21650,21650,21650,21650,0
|
|
20230725,162500,9860093300,21650,21650,21650,21650,0
|
|
20230725,162400,9860093300,21650,21650,21650,21650,0
|
|
20230725,162300,9860093300,21650,21650,21650,21650,0
|
|
20230725,162200,9860093300,21650,21650,21650,21650,0
|
|
20230725,162100,9860093300,21650,21650,21650,21650,0
|
|
20230725,162000,9860093300,21650,21650,21650,21650,0
|
|
20230725,161900,9860093300,21650,21650,21650,21650,0
|
|
20230725,161800,9860093300,21650,21650,21650,21650,0
|
|
20230725,161700,9860093300,21650,21650,21650,21650,0
|
|
20230725,161600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,161500,9860093300,21650,21650,21650,21650,0
|
|
20230725,161400,9860093300,21650,21650,21650,21650,0
|
|
20230725,161300,9860093300,21650,21650,21650,21650,0
|
|
20230725,161200,9860093300,21650,21650,21650,21650,0
|
|
20230725,161100,9860093300,21650,21650,21650,21650,0
|
|
20230725,161000,9860093300,21650,21650,21650,21650,0
|
|
20230725,160900,9860093300,21650,21650,21650,21650,0
|
|
20230725,160800,9860093300,21650,21650,21650,21650,0
|
|
20230725,160700,9860093300,21650,21650,21650,21650,0
|
|
20230725,160600,9860093300,21650,21650,21650,21650,0
|
|
20230725,160500,9860093300,21650,21650,21650,21650,0
|
|
20230725,160400,9860093300,21650,21650,21650,21650,0
|
|
20230725,160300,9860093300,21650,21650,21650,21650,0
|
|
20230725,160200,9860093300,21650,21650,21650,21650,0
|
|
20230725,160100,9860093300,21650,21650,21650,21650,0
|
|
20230725,160000,9860093300,21650,21650,21650,21650,0
|
|
20230725,155900,9860093300,21650,21650,21650,21650,0
|
|
20230725,155800,9860093300,21650,21650,21650,21650,0
|
|
20230725,155700,9860093300,21650,21650,21650,21650,0
|
|
20230725,155600,9860093300,21650,21650,21650,21650,0
|
|
20230725,155500,9860093300,21650,21650,21650,21650,0
|
|
20230725,155400,9860093300,21650,21650,21650,21650,0
|
|
20230725,155300,9860093300,21650,21650,21650,21650,0
|
|
20230725,155200,9860093300,21650,21650,21650,21650,0
|
|
20230725,155100,9860093300,21650,21650,21650,21650,0
|
|
20230725,155000,9860093300,21650,21650,21650,21650,0
|
|
20230725,154900,9860093300,21650,21650,21650,21650,0
|
|
20230725,154800,9860093300,21650,21650,21650,21650,0
|
|
20230725,154700,9860093300,21650,21650,21650,21650,0
|
|
20230725,154600,9860093300,21650,21650,21650,21650,15625
|
|
20230725,154500,9860093300,21650,21650,21650,21650,0
|
|
20230725,154400,9860093300,21650,21650,21650,21650,0
|
|
20230725,154300,9860093300,21650,21650,21650,21650,0
|
|
20230725,154200,9860093300,21650,21650,21650,21650,0
|
|
20230725,154100,9860093300,21650,21650,21650,21650,0
|
|
20230725,154000,9860093300,21650,21650,21650,21650,0
|
|
20230725,153900,9860093300,21650,21650,21650,21650,0
|
|
20230725,153800,9860093300,21650,21650,21650,21650,0
|
|
20230725,153700,9860093300,21650,21650,21650,21650,0
|
|
20230725,153600,9860093300,21650,21650,21650,21650,0
|
|
20230725,153500,9860093300,21650,21650,21650,21650,0
|
|
20230725,153400,9860093300,21650,21650,21650,21650,0
|
|
20230725,153300,9860093300,21650,21650,21650,21650,0
|
|
20230725,153200,9860093300,21650,21650,21650,21650,0
|
|
20230725,153100,9860093300,21650,21650,21650,21650,0
|
|
20230725,153000,9860093300,21650,21650,21650,21650,15625
|
|
20230725,152900,9521812050,21750,21750,21750,21750,0
|
|
20230725,152800,9521812050,21750,21750,21750,21750,0
|
|
20230725,152700,9521812050,21750,21750,21750,21750,0
|
|
20230725,152600,9521812050,21750,21750,21750,21750,0
|
|
20230725,152500,9521812050,21750,21750,21750,21750,0
|
|
20230725,152400,9521812050,21750,21750,21750,21750,0
|
|
20230725,152300,9521812050,21750,21750,21750,21750,0
|
|
20230725,152200,9521812050,21750,21750,21750,21750,0
|
|
20230725,152100,9521812050,21750,21750,21750,21750,0
|
|
20230725,152000,9521812050,21750,21750,21750,21750,0
|
|
20230725,151900,9521812050,21750,21800,21800,21750,1235
|
|
20230725,151800,9494929200,21800,21850,21850,21800,985
|
|
20230725,151700,9473443400,21850,21900,21900,21850,333
|
|
20230725,151600,9466155750,21850,21850,21900,21800,822
|
|
20230725,151500,9448206650,21800,21900,21950,21800,779
|
|
20230725,151400,9431167500,21900,21900,21950,21800,1341
|
|
20230725,151300,9401875450,21900,21900,21950,21850,679
|
|
20230725,151200,9387016000,21900,21900,21950,21850,803
|
|
20230725,151100,9369445700,21900,21900,21950,21900,1080
|
|
20230725,151000,9345775850,21900,21900,21950,21850,1405
|
|
20230725,150900,9315018600,21900,21850,21950,21850,861
|
|
20230725,150800,9296180600,21850,21900,21950,21850,1101
|
|
20230725,150700,9272048100,21900,21950,21950,21900,1842
|
|
20230725,150600,9231669300,21950,21950,21950,21900,1249
|
|
20230725,150500,9204277200,21950,21950,21950,21900,924
|
|
20230725,150400,9184016800,21950,21950,21950,21900,572
|
|
20230725,150300,9171473900,22000,21950,22000,21950,625
|
|
20230725,150200,9157739200,21950,22000,22000,21950,1515
|
|
20230725,150100,9124458800,22000,22050,22050,21950,1759
|
|
20230725,150000,9085762750,22050,22050,22100,22050,780
|
|
20230725,145900,9068563550,22100,22100,22100,22050,632
|
|
20230725,145800,9054606850,22050,22100,22150,22050,424
|
|
20230725,145700,9045240300,22050,22150,22150,22050,544
|
|
20230725,145600,9033222100,22150,22100,22150,22050,423
|
|
20230725,145500,9023868600,22100,22100,22150,22100,305
|
|
20230725,145400,9017120800,22150,22000,22150,22000,606
|
|
20230725,145300,9003725850,22050,22050,22100,22000,581
|
|
20230725,145200,8990903650,22050,22050,22100,22000,788
|
|
20230725,145100,8973530100,22000,22000,22050,22000,1110
|
|
20230725,145000,8949095300,21950,22050,22100,21950,1437
|
|
20230725,144900,8917494700,21950,22050,22100,21950,856
|
|
20230725,144800,8898643500,22100,22000,22100,21950,760
|
|
20230725,144700,8881908400,22050,22100,22200,22000,1651
|
|
20230725,144600,8845495850,22100,22200,22250,22100,688
|
|
20230725,144500,8830234800,22200,22200,22250,22100,2309
|
|
20230725,144400,8778972150,22200,22300,22350,22100,835
|
|
20230725,144300,8760427550,22300,22300,22350,22200,365
|
|
20230725,144200,8752289650,22350,22150,22350,22150,332
|
|
20230725,144100,8744884750,22200,22250,22300,22000,1115
|
|
20230725,144000,8720180900,22250,22350,22350,22250,219
|
|
20230725,143900,8715293200,22300,22350,22400,22100,600
|
|
20230725,143800,8701909100,22400,22300,22400,22200,359
|
|
20230725,143700,8693903700,22350,22300,22400,22150,621
|
|
20230725,143600,8680072450,22250,22350,22350,22250,247
|
|
20230725,143500,8674563450,22400,22350,22400,22200,680
|
|
20230725,143400,8659369850,22350,22300,22350,22250,1369
|
|
20230725,143300,8628840550,22250,22200,22300,22200,311
|
|
20230725,143200,8621920800,22200,22150,22200,22100,975
|
|
20230725,143100,8600302450,22150,22250,22300,22150,1071
|
|
20230725,143000,8576481500,22250,22300,22350,22200,3604
|
|
20230725,142900,8496396600,22300,22350,22400,22300,877
|
|
20230725,142800,8476823900,22300,22300,22350,22250,335
|
|
20230725,142700,8469350150,22300,22350,22350,22250,509
|
|
20230725,142600,8457987650,22350,22350,22400,22200,1487
|
|
20230725,142500,8424821150,22400,22400,22450,22400,409
|
|
20230725,142400,8415647100,22500,22350,22500,22350,420
|
|
20230725,142300,8406214600,22400,22400,22500,22400,480
|
|
20230725,142200,8395451250,22450,22450,22550,22400,796
|
|
20230725,142100,8377545650,22400,22500,22500,22350,316
|
|
20230725,142000,8370455050,22300,22400,22500,22300,694
|
|
20230725,141900,8354905250,22400,22450,22450,22350,387
|
|
20230725,141800,8346226350,22500,22450,22500,22400,353
|
|
20230725,141700,8338289250,22450,22350,22500,22350,564
|
|
20230725,141600,8325641900,22400,22450,22500,22350,610
|
|
20230725,141500,8311964150,22450,22400,22500,22400,345
|
|
20230725,141400,8304208750,22350,22600,22600,22350,347
|
|
20230725,141300,8296424500,22600,22600,22600,22300,1332
|
|
20230725,141200,8266593050,22600,22450,22600,22450,440
|
|
20230725,141100,8256668150,22450,22550,22600,22450,1136
|
|
20230725,141000,8231105200,22550,22600,22650,22500,1534
|
|
20230725,140900,8196452700,22650,22650,22650,22600,1128
|
|
20230725,140800,8170936650,22700,22650,22700,22650,1489
|
|
20230725,140700,8137155150,22650,22650,22650,22600,553
|
|
20230725,140600,8124630600,22650,22600,22700,22600,974
|
|
20230725,140500,8102550350,22650,22500,22700,22500,2523
|
|
20230725,140400,8045468050,22500,22500,22550,22450,342
|
|
20230725,140300,8037771550,22450,22450,22500,22450,808
|
|
20230725,140200,8019602450,22500,22450,22500,22450,476
|
|
20230725,140100,8008904900,22500,22550,22550,22450,2693
|
|
20230725,140000,7948238600,22550,22350,22550,22350,2183
|
|
20230725,135900,7899194550,22350,22450,22450,22350,996
|
|
20230725,135800,7876884950,22450,22450,22500,22400,492
|
|
20230725,135700,7865824050,22500,22450,22500,22450,451
|
|
20230725,135600,7855683000,22500,22500,22500,22400,848
|
|
20230725,135500,7836624150,22500,22500,22550,22450,690
|
|
20230725,135400,7821084950,22500,22500,22550,22500,1029
|
|
20230725,135300,7797893900,22450,22450,22550,22400,1941
|
|
20230725,135200,7754270350,22450,22450,22450,22400,539
|
|
20230725,135100,7742175550,22450,22450,22450,22350,768
|
|
20230725,135000,7724959200,22450,22450,22450,22400,402
|
|
20230725,134900,7715937150,22450,22400,22450,22400,763
|
|
20230725,134800,7698819550,22450,22350,22450,22350,364
|
|
20230725,134700,7690656350,22450,22350,22450,22350,694
|
|
20230725,134600,7675117700,22350,22400,22400,22300,1078
|
|
20230725,134500,7651008250,22400,22450,22450,22400,368
|
|
20230725,134400,7642752200,22400,22400,22400,22400,436
|
|
20230725,134300,7632985800,22400,22400,22400,22350,674
|
|
20230725,134200,7617903400,22400,22350,22400,22350,440
|
|
20230725,134100,7608060350,22400,22400,22450,22350,605
|
|
20230725,134000,7594501750,22450,22400,22500,22400,665
|
|
20230725,133900,7579559400,22450,22450,22500,22400,2842
|
|
20230725,133800,7515701300,22450,22400,22450,22400,577
|
|
20230725,133700,7502755950,22400,22350,22400,22350,1943
|
|
20230725,133600,7459274250,22350,22300,22350,22200,893
|
|
20230725,133500,7439343950,22300,22250,22350,22250,509
|
|
20230725,133400,7427980300,22200,22400,22400,22200,901
|
|
20230725,133300,7407868300,22400,22300,22400,22200,2302
|
|
20230725,133200,7356456350,22300,22300,22350,22250,1793
|
|
20230725,133100,7316462350,22300,22400,22400,22300,1177
|
|
20230725,133000,7290197100,22400,22250,22400,22250,2321
|
|
20230725,132900,7238339550,22300,22300,22350,22300,746
|
|
20230725,132800,7221681550,22250,22300,22300,22250,2022
|
|
20230725,132700,7176629250,22300,22100,22300,22100,3403
|
|
20230725,132600,7101121100,22100,22150,22150,22100,873
|
|
20230725,132500,7081813850,22150,22050,22150,22050,1301
|
|
20230725,132400,7053066750,22050,21950,22050,21950,2103
|
|
20230725,132300,7006755950,22000,21850,22000,21850,5817
|
|
20230725,132200,6879193100,21850,21800,21850,21800,1099
|
|
20230725,132100,6855184850,21850,21850,21850,21800,872
|
|
20230725,132000,6836139950,21850,21800,21850,21800,1322
|
|
20230725,131900,6807308000,21750,21750,21750,21700,675
|
|
20230725,131800,6792631800,21700,21700,21750,21700,568
|
|
20230725,131700,6780300600,21750,21700,21750,21700,308
|
|
20230725,131600,6773607500,21650,21700,21700,21650,124
|
|
20230725,131500,6770917650,21650,21650,21700,21650,402
|
|
20230725,131400,6762212350,21650,21650,21650,21600,228
|
|
20230725,131300,6757276850,21700,21650,21700,21650,121
|
|
20230725,131200,6754655050,21650,21650,21700,21650,176
|
|
20230725,131100,6750840700,21700,21650,21700,21650,283
|
|
20230725,131000,6744713350,21600,21700,21700,21600,345
|
|
20230725,130900,6737250800,21600,21700,21700,21600,1931
|
|
20230725,130800,6695490000,21650,21700,21700,21650,300
|
|
20230725,130700,6688981250,21700,21600,21700,21600,408
|
|
20230725,130600,6680163500,21600,21600,21600,21550,742
|
|
20230725,130500,6664140200,21600,21650,21650,21600,211
|
|
20230725,130400,6659580000,21600,21600,21650,21600,109
|
|
20230725,130300,6657225150,21600,21700,21700,21600,404
|
|
20230725,130200,6648494650,21650,21600,21650,21600,351
|
|
20230725,130100,6640909600,21550,21600,21600,21550,589
|
|
20230725,130000,6628190150,21600,21600,21700,21600,202
|
|
20230725,125900,6623824000,21650,21600,21650,21600,230
|
|
20230725,125800,6618853850,21600,21550,21600,21550,29
|
|
20230725,125700,6618227950,21600,21600,21600,21550,1951
|
|
20230725,125600,6576174300,21650,21600,21650,21550,798
|
|
20230725,125500,6558968400,21600,21550,21600,21500,422
|
|
20230725,125400,6549873850,21550,21600,21600,21500,1695
|
|
20230725,125300,6513382800,21550,21600,21600,21550,669
|
|
20230725,125200,6498963700,21600,21600,21650,21550,3253
|
|
20230725,125100,6428803500,21650,21600,21650,21600,208
|
|
20230725,125000,6424310650,21650,21650,21650,21600,511
|
|
20230725,124900,6413247600,21650,21750,21750,21650,378
|
|
20230725,124800,6405059900,21650,21650,21700,21600,938
|
|
20230725,124700,6384785750,21650,21750,21800,21650,3508
|
|
20230725,124600,6308682050,21750,21750,21750,21750,128
|
|
20230725,124500,6305898050,21750,21750,21800,21750,290
|
|
20230725,124400,6299587000,21750,21750,21750,21750,360
|
|
20230725,124300,6291757000,21750,21800,21800,21750,275
|
|
20230725,124200,6285773700,21750,21800,21800,21750,121
|
|
20230725,124100,6283141900,21800,21750,21800,21750,172
|
|
20230725,124000,6279398750,21750,21800,21800,21750,41
|
|
20230725,123900,6278505000,21750,21750,21750,21750,927
|
|
20230725,123800,6258342750,21750,21850,21850,21750,71
|
|
20230725,123700,6256793200,21800,21800,21800,21800,438
|
|
20230725,123600,6247244800,21800,21800,21800,21750,1216
|
|
20230725,123500,6220791650,21800,21850,21850,21800,132
|
|
20230725,123400,6217913750,21800,21800,21850,21750,783
|
|
20230725,123300,6200844950,21800,21800,21800,21750,152
|
|
20230725,123200,6197533800,21850,21850,21850,21850,41
|
|
20230725,123100,6196637950,21800,21750,21800,21750,66
|
|
20230725,123000,6195200350,21750,21750,21800,21750,260
|
|
20230725,122900,6189542850,21750,21750,21750,21750,449
|
|
20230725,122800,6179777100,21750,21750,21750,21750,54
|
|
20230725,122700,6178602600,21750,21700,21750,21700,89
|
|
20230725,122600,6176669350,21700,21750,21750,21700,326
|
|
20230725,122500,6169592700,21750,21700,21750,21700,204
|
|
20230725,122400,6165161400,21700,21800,21800,21700,112
|
|
20230725,122300,6162727000,21750,21750,21800,21750,1969
|
|
20230725,122200,6119901200,21800,21800,21850,21800,433
|
|
20230725,122100,6110459800,21850,21800,21850,21800,341
|
|
20230725,122000,6103024650,21800,21850,21850,21800,118
|
|
20230725,121900,6100450250,21800,21800,21800,21800,80
|
|
20230725,121800,6098706250,21850,21850,21850,21800,340
|
|
20230725,121700,6091292250,21800,21850,21850,21800,93
|
|
20230725,121600,6089264200,21850,21800,21850,21800,182
|
|
20230725,121500,6085293700,21800,21850,21850,21800,90
|
|
20230725,121400,6083329700,21850,21800,21850,21800,156
|
|
20230725,121300,6079928650,21850,21800,21850,21800,88
|
|
20230725,121200,6078007100,21800,21850,21850,21800,171
|
|
20230725,121100,6074270800,21850,21800,21850,21800,221
|
|
20230725,121000,6069445950,21850,21850,21850,21850,50
|
|
20230725,120900,6068353450,21850,21800,21850,21800,126
|
|
20230725,120800,6065602200,21800,21850,21850,21750,97
|
|
20230725,120700,6063487950,21900,21850,21900,21850,257
|
|
20230725,120600,6057870500,21850,21850,21850,21850,122
|
|
20230725,120500,6055204800,21800,21800,21800,21800,177
|
|
20230725,120400,6051346200,21800,21900,21900,21800,373
|
|
20230725,120300,6043210400,21900,21850,21900,21800,282
|
|
20230725,120200,6037043150,21850,21850,21900,21800,329
|
|
20230725,120100,6029856150,21800,21850,21850,21800,69
|
|
20230725,120000,6028351450,21850,21800,21850,21800,244
|
|
20230725,115900,6023030000,21800,21800,21800,21750,131
|
|
20230725,115800,6020178200,21800,21800,21850,21800,216
|
|
20230725,115700,6015469100,21850,21800,21850,21800,1931
|
|
20230725,115600,5973327000,21850,21800,21900,21800,617
|
|
20230725,115500,5959870300,21800,21800,21900,21800,1377
|
|
20230725,115400,5929849150,21850,21800,21850,21800,190
|
|
20230725,115300,5925706600,21850,21800,21850,21800,231
|
|
20230725,115200,5920663250,21800,21900,21900,21800,20
|
|
20230725,115100,5920226850,21900,21900,21900,21750,65
|
|
20230725,115000,5918805600,21800,21800,21800,21750,514
|
|
20230725,114900,5907610050,21750,21800,21900,21750,689
|
|
20230725,114800,5892595050,21750,21950,21950,21750,811
|
|
20230725,114700,5874886300,21950,21850,21950,21800,866
|
|
20230725,114600,5855956600,21850,21800,21850,21750,396
|
|
20230725,114500,5847325500,21850,21850,21850,21800,183
|
|
20230725,114400,5843332700,21800,21800,21800,21750,100
|
|
20230725,114300,5841153750,21850,21850,21850,21800,104
|
|
20230725,114200,5838883800,21850,21800,21850,21800,124
|
|
20230725,114100,5836176900,21800,21850,21900,21800,443
|
|
20230725,114000,5826499950,21850,21900,21950,21850,396
|
|
20230725,113900,5817837600,21850,21900,21900,21850,400
|
|
20230725,113800,5809092100,21900,21900,21900,21900,872
|
|
20230725,113700,5789995300,21900,21900,21950,21900,186
|
|
20230725,113600,5785919100,21950,21850,21950,21850,697
|
|
20230725,113500,5770683450,21800,21800,21850,21700,275
|
|
20230725,113400,5764686700,21800,21700,21800,21700,818
|
|
20230725,113300,5746888200,21700,21700,21700,21650,475
|
|
20230725,113200,5736581050,21700,21650,21700,21650,223
|
|
20230725,113100,5731750650,21700,21700,21700,21700,152
|
|
20230725,113000,5728452250,21700,21700,21750,21650,944
|
|
20230725,112900,5707972150,21700,21650,21700,21600,697
|
|
20230725,112800,5692892000,21600,21800,21800,21600,2374
|
|
20230725,112700,5641506400,21800,21800,21800,21700,3284
|
|
20230725,112600,5570172300,21800,21750,21800,21750,42
|
|
20230725,112500,5569256800,21750,21700,21750,21700,401
|
|
20230725,112400,5560544250,21700,21750,21750,21700,1425
|
|
20230725,112300,5529577200,21750,21650,21800,21600,3941
|
|
20230725,112200,5444335050,21650,21700,21700,21650,350
|
|
20230725,112100,5436747650,21700,21700,21700,21650,325
|
|
20230725,112000,5429700100,21700,21700,21700,21700,486
|
|
20230725,111900,5419153900,21700,21750,21750,21700,534
|
|
20230725,111800,5407554400,21750,21700,21750,21700,289
|
|
20230725,111700,5401279800,21700,21700,21700,21650,1356
|
|
20230725,111600,5371857550,21700,21750,21750,21700,150
|
|
20230725,111500,5368600500,21700,21700,21750,21700,936
|
|
20230725,111400,5348284300,21750,21650,21750,21650,50
|
|
20230725,111300,5347196900,21650,21800,21850,21650,4491
|
|
20230725,111200,5249431450,21800,21750,21800,21650,971
|
|
20230725,111100,5228296950,21750,21700,21750,21650,464
|
|
20230725,111000,5218220650,21700,21800,21800,21650,2279
|
|
20230725,110900,5168594350,21750,21700,21750,21700,338
|
|
20230725,110800,5161251650,21700,21750,21750,21700,744
|
|
20230725,110700,5145081150,21650,21600,21700,21600,888
|
|
20230725,110600,5125831950,21650,21550,21650,21550,1589
|
|
20230725,110500,5091462750,21600,21650,21650,21550,1729
|
|
20230725,110400,5054118400,21700,21700,21700,21650,374
|
|
20230725,110300,5046015450,21600,21600,21750,21550,2012
|
|
20230725,110200,5002479450,21550,21700,21700,21550,2653
|
|
20230725,110100,4945085050,21700,21750,21750,21650,1503
|
|
20230725,110000,4912444250,21750,21700,21750,21650,1873
|
|
20230725,105900,4871815150,21700,21700,21800,21650,2544
|
|
20230725,105800,4816617550,21700,21700,21700,21400,13136
|
|
20230725,105700,4533776500,21700,21800,21900,21700,8163
|
|
20230725,105600,4356270300,21850,21950,21950,21850,2762
|
|
20230725,105500,4295892500,21950,21900,21950,21900,877
|
|
20230725,105400,4276685550,21900,21900,21950,21900,1138
|
|
20230725,105300,4251761350,21900,21950,21950,21900,487
|
|
20230725,105200,4241094000,21900,21950,22000,21900,469
|
|
20230725,105100,4230818050,21950,22000,22050,21950,1060
|
|
20230725,105000,4207501150,22000,22000,22050,22000,251
|
|
20230725,104900,4201977650,21950,21950,22000,21950,554
|
|
20230725,104800,4189808200,21950,21950,21950,21950,523
|
|
20230725,104700,4178328350,21950,22000,22050,21950,497
|
|
20230725,104600,4167392700,21950,22000,22000,21900,1378
|
|
20230725,104500,4137109600,22000,21950,22000,21900,5461
|
|
20230725,104400,4017487150,21950,22000,22000,21900,5441
|
|
20230725,104300,3898039200,22100,22050,22100,22000,637
|
|
20230725,104200,3883998600,22050,22000,22050,22000,322
|
|
20230725,104100,3876900350,22000,22000,22000,22000,468
|
|
20230725,104000,3866604350,22050,22050,22050,22000,1087
|
|
20230725,103900,3842639750,22100,22100,22100,22050,1385
|
|
20230725,103800,3812063850,22100,22050,22100,22050,155
|
|
20230725,103700,3808643600,22100,22050,22100,22000,313
|
|
20230725,103600,3801737050,22000,21950,22050,21900,1669
|
|
20230725,103500,3765052050,22000,22050,22050,21900,2962
|
|
20230725,103400,3699920750,22050,22000,22100,22000,2181
|
|
20230725,103300,3651813450,22000,22050,22100,21950,1853
|
|
20230725,103200,3610959100,22050,22050,22100,21950,3480
|
|
20230725,103100,3534410800,22050,22000,22100,22000,3898
|
|
20230725,103000,3448425500,21950,21800,21950,21800,1342
|
|
20230725,102900,3419061400,21800,21750,21950,21700,6591
|
|
20230725,102800,3275337400,21750,22200,22250,21700,20477
|
|
20230725,102700,2824124850,22250,22500,22500,22250,15567
|
|
20230725,102600,2476389450,22450,22500,22500,22450,905
|
|
20230725,102500,2456055350,22450,22450,22450,22450,729
|
|
20230725,102400,2439689300,22450,22450,22500,22450,603
|
|
20230725,102300,2426143250,22450,22550,22600,22450,3355
|
|
20230725,102200,2350566400,22600,22600,22650,22600,452
|
|
20230725,102100,2340349200,22600,22700,22700,22600,349
|
|
20230725,102000,2332442450,22650,22650,22650,22650,472
|
|
20230725,101900,2321751650,22600,22700,22700,22600,1260
|
|
20230725,101800,2293207500,22700,22800,22850,22650,1504
|
|
20230725,101700,2258989600,22800,22900,22950,22800,2407
|
|
20230725,101600,2203923500,22950,23000,23000,22950,1143
|
|
20230725,101500,2177691550,23000,22950,23000,22950,142
|
|
20230725,101400,2174429650,22950,22950,22950,22900,401
|
|
20230725,101300,2165227750,22950,22950,22950,22900,547
|
|
20230725,101200,2152679200,22950,22950,23000,22950,1654
|
|
20230725,101100,2114706050,22900,22900,22950,22900,682
|
|
20230725,101000,2099075150,22900,22850,22900,22850,161
|
|
20230725,100900,2095390450,22850,22900,22900,22850,1073
|
|
20230725,100800,2070872150,22900,22850,22950,22850,854
|
|
20230725,100700,2051347650,22850,22850,22900,22800,793
|
|
20230725,100600,2033227200,22850,22850,22850,22800,142
|
|
20230725,100500,2029982550,22850,22900,22900,22800,152
|
|
20230725,100400,2026516600,22750,22900,22950,22750,644
|
|
20230725,100300,2011767200,22900,22650,22900,22650,942
|
|
20230725,100200,1990295800,22600,22700,22700,22600,44
|
|
20230725,100100,1989301100,22650,22750,22850,22650,1106
|
|
20230725,100000,1964098850,22700,22600,22750,22500,1513
|
|
20230725,095900,1929708100,22600,22450,22600,22450,525
|
|
20230725,095800,1917895250,22500,22500,22500,22400,713
|
|
20230725,095700,1901896200,22450,22450,22500,22450,162
|
|
20230725,095600,1898257300,22450,22450,22450,22400,1172
|
|
20230725,095500,1871946150,22450,22500,22500,22450,1949
|
|
20230725,095400,1828189100,22500,22500,22550,22500,396
|
|
20230725,095300,1819277150,22500,22550,22550,22500,1549
|
|
20230725,095200,1784424200,22500,22500,22550,22500,364
|
|
20230725,095100,1776232200,22500,22600,22600,22500,1561
|
|
20230725,095000,1741067150,22600,22600,22600,22550,154
|
|
20230725,094900,1737592400,22600,22600,22600,22600,121
|
|
20230725,094800,1734857800,22600,22550,22600,22550,279
|
|
20230725,094700,1728565400,22550,22600,22650,22550,1298
|
|
20230725,094600,1699280850,22600,22650,22650,22600,1794
|
|
20230725,094500,1658716800,22650,22650,22650,22650,373
|
|
20230725,094400,1650268350,22650,22600,22650,22600,382
|
|
20230725,094300,1641631800,22600,22650,22650,22600,354
|
|
20230725,094200,1633616200,22650,22650,22700,22650,237
|
|
20230725,094100,1628247900,22650,22700,22700,22650,1103
|
|
20230725,094000,1603230600,22750,22800,22800,22700,414
|
|
20230725,093900,1593814600,22800,22800,22800,22750,143
|
|
20230725,093800,1590557650,22750,22750,22800,22750,812
|
|
20230725,093700,1572082600,22750,22850,22850,22750,671
|
|
20230725,093600,1556782850,22850,22800,22850,22750,377
|
|
20230725,093500,1548189600,22800,22700,22800,22700,1629
|
|
20230725,093400,1511171600,22700,22700,22700,22650,283
|
|
20230725,093300,1504759000,22650,22700,22700,22650,37
|
|
20230725,093200,1503920800,22650,22700,22700,22600,1115
|
|
20230725,093100,1478664000,22600,22650,22700,22600,274
|
|
20230725,093000,1472467900,22650,22700,22700,22650,408
|
|
20230725,092900,1463225700,22650,22650,22700,22650,564
|
|
20230725,092800,1450449100,22700,22650,22700,22650,550
|
|
20230725,092700,1437991550,22700,22750,22750,22700,807
|
|
20230725,092600,1419651400,22800,22900,22900,22800,1022
|
|
20230725,092500,1396329750,22900,22900,22950,22900,1092
|
|
20230725,092400,1371322700,22900,22900,22950,22900,491
|
|
20230725,092300,1360077550,22900,22900,22950,22900,1014
|
|
20230725,092200,1336843650,22950,23000,23000,22900,537
|
|
20230725,092100,1324519050,22900,23100,23150,22900,3197
|
|
20230725,092000,1250794150,23100,22900,23100,22900,3626
|
|
20230725,091900,1167461450,22900,22700,22900,22700,1729
|
|
20230725,091800,1128037050,22700,22600,22700,22600,1688
|
|
20230725,091700,1089824400,22600,22500,22600,22400,1231
|
|
20230725,091600,1062179900,22450,22350,22450,22350,1788
|
|
20230725,091500,1022084350,22400,22400,22500,22350,2631
|
|
20230725,091400,963142900,22400,22500,22500,22400,3216
|
|
20230725,091300,890834850,22550,22600,22650,22550,1917
|
|
20230725,091200,847574850,22600,22700,22700,22550,1799
|
|
20230725,091100,806846300,22700,22750,22750,22700,1500
|
|
20230725,091000,772783200,22700,22700,22700,22650,1048
|
|
20230725,090900,749001200,22750,22700,22750,22650,905
|
|
20230725,090800,728449350,22750,22550,22750,22550,1176
|
|
20230725,090700,701856350,22550,22550,22550,22450,854
|
|
20230725,090600,682645400,22450,22500,22550,22400,2717
|
|
20230725,090500,621563500,22500,22350,22500,22300,1597
|
|
20230725,090400,585756950,22450,22350,22500,22250,4406
|
|
20230725,090300,487368300,22350,22350,22500,22300,4389
|
|
20230725,090200,389370700,22350,22500,22550,22300,5890
|
|
20230725,090100,257627550,22500,22750,22750,22400,6042
|
|
20230725,090000,121497900,22750,22750,22750,22650,4308
|