712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,204900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,204800,5850099900,30950,30950,30950,30950,0
|
|
20230725,204700,5850099900,30950,30950,30950,30950,0
|
|
20230725,204600,5850099900,30950,30950,30950,30950,0
|
|
20230725,204500,5850099900,30950,30950,30950,30950,0
|
|
20230725,204400,5850099900,30950,30950,30950,30950,0
|
|
20230725,204300,5850099900,30950,30950,30950,30950,0
|
|
20230725,204200,5850099900,30950,30950,30950,30950,0
|
|
20230725,204100,5850099900,30950,30950,30950,30950,0
|
|
20230725,204000,5850099900,30950,30950,30950,30950,0
|
|
20230725,203900,5850099900,30950,30950,30950,30950,0
|
|
20230725,203800,5850099900,30950,30950,30950,30950,0
|
|
20230725,203700,5850099900,30950,30950,30950,30950,0
|
|
20230725,203600,5850099900,30950,30950,30950,30950,0
|
|
20230725,203500,5850099900,30950,30950,30950,30950,0
|
|
20230725,203400,5850099900,30950,30950,30950,30950,0
|
|
20230725,203300,5850099900,30950,30950,30950,30950,0
|
|
20230725,203200,5850099900,30950,30950,30950,30950,0
|
|
20230725,203100,5850099900,30950,30950,30950,30950,0
|
|
20230725,203000,5850099900,30950,30950,30950,30950,0
|
|
20230725,202900,5850099900,30950,30950,30950,30950,0
|
|
20230725,202800,5850099900,30950,30950,30950,30950,0
|
|
20230725,202700,5850099900,30950,30950,30950,30950,0
|
|
20230725,202600,5850099900,30950,30950,30950,30950,0
|
|
20230725,202500,5850099900,30950,30950,30950,30950,0
|
|
20230725,202400,5850099900,30950,30950,30950,30950,0
|
|
20230725,202300,5850099900,30950,30950,30950,30950,0
|
|
20230725,202200,5850099900,30950,30950,30950,30950,0
|
|
20230725,202100,5850099900,30950,30950,30950,30950,0
|
|
20230725,202000,5850099900,30950,30950,30950,30950,0
|
|
20230725,201900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,201800,5850099900,30950,30950,30950,30950,0
|
|
20230725,201700,5850099900,30950,30950,30950,30950,0
|
|
20230725,201600,5850099900,30950,30950,30950,30950,0
|
|
20230725,201500,5850099900,30950,30950,30950,30950,0
|
|
20230725,201400,5850099900,30950,30950,30950,30950,0
|
|
20230725,201300,5850099900,30950,30950,30950,30950,0
|
|
20230725,201200,5850099900,30950,30950,30950,30950,0
|
|
20230725,201100,5850099900,30950,30950,30950,30950,0
|
|
20230725,201000,5850099900,30950,30950,30950,30950,0
|
|
20230725,200900,5850099900,30950,30950,30950,30950,0
|
|
20230725,200800,5850099900,30950,30950,30950,30950,0
|
|
20230725,200700,5850099900,30950,30950,30950,30950,0
|
|
20230725,200600,5850099900,30950,30950,30950,30950,0
|
|
20230725,200500,5850099900,30950,30950,30950,30950,0
|
|
20230725,200400,5850099900,30950,30950,30950,30950,0
|
|
20230725,200300,5850099900,30950,30950,30950,30950,0
|
|
20230725,200200,5850099900,30950,30950,30950,30950,0
|
|
20230725,200100,5850099900,30950,30950,30950,30950,0
|
|
20230725,200000,5850099900,30950,30950,30950,30950,0
|
|
20230725,195900,5850099900,30950,30950,30950,30950,0
|
|
20230725,195800,5850099900,30950,30950,30950,30950,0
|
|
20230725,195700,5850099900,30950,30950,30950,30950,0
|
|
20230725,195600,5850099900,30950,30950,30950,30950,0
|
|
20230725,195500,5850099900,30950,30950,30950,30950,0
|
|
20230725,195400,5850099900,30950,30950,30950,30950,0
|
|
20230725,195300,5850099900,30950,30950,30950,30950,0
|
|
20230725,195200,5850099900,30950,30950,30950,30950,0
|
|
20230725,195100,5850099900,30950,30950,30950,30950,0
|
|
20230725,195000,5850099900,30950,30950,30950,30950,0
|
|
20230725,194900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,194800,5850099900,30950,30950,30950,30950,0
|
|
20230725,194700,5850099900,30950,30950,30950,30950,0
|
|
20230725,194600,5850099900,30950,30950,30950,30950,0
|
|
20230725,194500,5850099900,30950,30950,30950,30950,0
|
|
20230725,194400,5850099900,30950,30950,30950,30950,0
|
|
20230725,194300,5850099900,30950,30950,30950,30950,0
|
|
20230725,194200,5850099900,30950,30950,30950,30950,0
|
|
20230725,194100,5850099900,30950,30950,30950,30950,0
|
|
20230725,194000,5850099900,30950,30950,30950,30950,0
|
|
20230725,193900,5850099900,30950,30950,30950,30950,0
|
|
20230725,193800,5850099900,30950,30950,30950,30950,0
|
|
20230725,193700,5850099900,30950,30950,30950,30950,0
|
|
20230725,193600,5850099900,30950,30950,30950,30950,0
|
|
20230725,193500,5850099900,30950,30950,30950,30950,0
|
|
20230725,193400,5850099900,30950,30950,30950,30950,0
|
|
20230725,193300,5850099900,30950,30950,30950,30950,0
|
|
20230725,193200,5850099900,30950,30950,30950,30950,0
|
|
20230725,193100,5850099900,30950,30950,30950,30950,0
|
|
20230725,193000,5850099900,30950,30950,30950,30950,0
|
|
20230725,192900,5850099900,30950,30950,30950,30950,0
|
|
20230725,192800,5850099900,30950,30950,30950,30950,0
|
|
20230725,192700,5850099900,30950,30950,30950,30950,0
|
|
20230725,192600,5850099900,30950,30950,30950,30950,0
|
|
20230725,192500,5850099900,30950,30950,30950,30950,0
|
|
20230725,192400,5850099900,30950,30950,30950,30950,0
|
|
20230725,192300,5850099900,30950,30950,30950,30950,0
|
|
20230725,192200,5850099900,30950,30950,30950,30950,0
|
|
20230725,192100,5850099900,30950,30950,30950,30950,0
|
|
20230725,192000,5850099900,30950,30950,30950,30950,0
|
|
20230725,191900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,191800,5850099900,30950,30950,30950,30950,0
|
|
20230725,191700,5850099900,30950,30950,30950,30950,0
|
|
20230725,191600,5850099900,30950,30950,30950,30950,0
|
|
20230725,191500,5850099900,30950,30950,30950,30950,0
|
|
20230725,191400,5850099900,30950,30950,30950,30950,0
|
|
20230725,191300,5850099900,30950,30950,30950,30950,0
|
|
20230725,191200,5850099900,30950,30950,30950,30950,0
|
|
20230725,191100,5850099900,30950,30950,30950,30950,0
|
|
20230725,191000,5850099900,30950,30950,30950,30950,0
|
|
20230725,190900,5850099900,30950,30950,30950,30950,0
|
|
20230725,190800,5850099900,30950,30950,30950,30950,0
|
|
20230725,190700,5850099900,30950,30950,30950,30950,0
|
|
20230725,190600,5850099900,30950,30950,30950,30950,0
|
|
20230725,190500,5850099900,30950,30950,30950,30950,0
|
|
20230725,190400,5850099900,30950,30950,30950,30950,0
|
|
20230725,190300,5850099900,30950,30950,30950,30950,0
|
|
20230725,190200,5850099900,30950,30950,30950,30950,0
|
|
20230725,190100,5850099900,30950,30950,30950,30950,0
|
|
20230725,190000,5850099900,30950,30950,30950,30950,0
|
|
20230725,185900,5850099900,30950,30950,30950,30950,0
|
|
20230725,185800,5850099900,30950,30950,30950,30950,0
|
|
20230725,185700,5850099900,30950,30950,30950,30950,0
|
|
20230725,185600,5850099900,30950,30950,30950,30950,0
|
|
20230725,185500,5850099900,30950,30950,30950,30950,0
|
|
20230725,185400,5850099900,30950,30950,30950,30950,0
|
|
20230725,185300,5850099900,30950,30950,30950,30950,0
|
|
20230725,185200,5850099900,30950,30950,30950,30950,0
|
|
20230725,185100,5850099900,30950,30950,30950,30950,0
|
|
20230725,185000,5850099900,30950,30950,30950,30950,0
|
|
20230725,184900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,184800,5850099900,30950,30950,30950,30950,0
|
|
20230725,184700,5850099900,30950,30950,30950,30950,0
|
|
20230725,184600,5850099900,30950,30950,30950,30950,0
|
|
20230725,184500,5850099900,30950,30950,30950,30950,0
|
|
20230725,184400,5850099900,30950,30950,30950,30950,0
|
|
20230725,184300,5850099900,30950,30950,30950,30950,0
|
|
20230725,184200,5850099900,30950,30950,30950,30950,0
|
|
20230725,184100,5850099900,30950,30950,30950,30950,0
|
|
20230725,184000,5850099900,30950,30950,30950,30950,0
|
|
20230725,183900,5850099900,30950,30950,30950,30950,0
|
|
20230725,183800,5850099900,30950,30950,30950,30950,0
|
|
20230725,183700,5850099900,30950,30950,30950,30950,0
|
|
20230725,183600,5850099900,30950,30950,30950,30950,0
|
|
20230725,183500,5850099900,30950,30950,30950,30950,0
|
|
20230725,183400,5850099900,30950,30950,30950,30950,0
|
|
20230725,183300,5850099900,30950,30950,30950,30950,0
|
|
20230725,183200,5850099900,30950,30950,30950,30950,0
|
|
20230725,183100,5850099900,30950,30950,30950,30950,0
|
|
20230725,183000,5850099900,30950,30950,30950,30950,0
|
|
20230725,182900,5850099900,30950,30950,30950,30950,0
|
|
20230725,182800,5850099900,30950,30950,30950,30950,0
|
|
20230725,182700,5850099900,30950,30950,30950,30950,0
|
|
20230725,182600,5850099900,30950,30950,30950,30950,0
|
|
20230725,182500,5850099900,30950,30950,30950,30950,0
|
|
20230725,182400,5850099900,30950,30950,30950,30950,0
|
|
20230725,182300,5850099900,30950,30950,30950,30950,0
|
|
20230725,182200,5850099900,30950,30950,30950,30950,0
|
|
20230725,182100,5850099900,30950,30950,30950,30950,0
|
|
20230725,182000,5850099900,30950,30950,30950,30950,0
|
|
20230725,181900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,181800,5850099900,30950,30950,30950,30950,0
|
|
20230725,181700,5850099900,30950,30950,30950,30950,0
|
|
20230725,181600,5850099900,30950,30950,30950,30950,0
|
|
20230725,181500,5850099900,30950,30950,30950,30950,0
|
|
20230725,181400,5850099900,30950,30950,30950,30950,0
|
|
20230725,181300,5850099900,30950,30950,30950,30950,0
|
|
20230725,181200,5850099900,30950,30950,30950,30950,0
|
|
20230725,181100,5850099900,30950,30950,30950,30950,0
|
|
20230725,181000,5850099900,30950,30950,30950,30950,0
|
|
20230725,180900,5850099900,30950,30950,30950,30950,0
|
|
20230725,180800,5850099900,30950,30950,30950,30950,0
|
|
20230725,180700,5850099900,30950,30950,30950,30950,0
|
|
20230725,180600,5850099900,30950,30950,30950,30950,0
|
|
20230725,180500,5850099900,30950,30950,30950,30950,0
|
|
20230725,180400,5850099900,30950,30950,30950,30950,0
|
|
20230725,180300,5850099900,30950,30950,30950,30950,0
|
|
20230725,180200,5850099900,30950,30950,30950,30950,0
|
|
20230725,180100,5850099900,30950,30950,30950,30950,0
|
|
20230725,180000,5850099900,30950,30950,30950,30950,0
|
|
20230725,175900,5850099900,30950,30950,30950,30950,0
|
|
20230725,175800,5850099900,30950,30950,30950,30950,0
|
|
20230725,175700,5850099900,30950,30950,30950,30950,0
|
|
20230725,175600,5850099900,30950,30950,30950,30950,0
|
|
20230725,175500,5850099900,30950,30950,30950,30950,0
|
|
20230725,175400,5850099900,30950,30950,30950,30950,0
|
|
20230725,175300,5850099900,30950,30950,30950,30950,0
|
|
20230725,175200,5850099900,30950,30950,30950,30950,0
|
|
20230725,175100,5850099900,30950,30950,30950,30950,0
|
|
20230725,175000,5850099900,30950,30950,30950,30950,0
|
|
20230725,174900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,174800,5850099900,30950,30950,30950,30950,0
|
|
20230725,174700,5850099900,30950,30950,30950,30950,0
|
|
20230725,174600,5850099900,30950,30950,30950,30950,0
|
|
20230725,174500,5850099900,30950,30950,30950,30950,0
|
|
20230725,174400,5850099900,30950,30950,30950,30950,0
|
|
20230725,174300,5850099900,30950,30950,30950,30950,0
|
|
20230725,174200,5850099900,30950,30950,30950,30950,0
|
|
20230725,174100,5850099900,30950,30950,30950,30950,0
|
|
20230725,174000,5850099900,30950,30950,30950,30950,0
|
|
20230725,173900,5850099900,30950,30950,30950,30950,0
|
|
20230725,173800,5850099900,30950,30950,30950,30950,0
|
|
20230725,173700,5850099900,30950,30950,30950,30950,0
|
|
20230725,173600,5850099900,30950,30950,30950,30950,0
|
|
20230725,173500,5850099900,30950,30950,30950,30950,0
|
|
20230725,173400,5850099900,30950,30950,30950,30950,0
|
|
20230725,173300,5850099900,30950,30950,30950,30950,0
|
|
20230725,173200,5850099900,30950,30950,30950,30950,0
|
|
20230725,173100,5850099900,30950,30950,30950,30950,0
|
|
20230725,173000,5850099900,30950,30950,30950,30950,0
|
|
20230725,172900,5850099900,30950,30950,30950,30950,0
|
|
20230725,172800,5850099900,30950,30950,30950,30950,0
|
|
20230725,172700,5850099900,30950,30950,30950,30950,0
|
|
20230725,172600,5850099900,30950,30950,30950,30950,0
|
|
20230725,172500,5850099900,30950,30950,30950,30950,0
|
|
20230725,172400,5850099900,30950,30950,30950,30950,0
|
|
20230725,172300,5850099900,30950,30950,30950,30950,0
|
|
20230725,172200,5850099900,30950,30950,30950,30950,0
|
|
20230725,172100,5850099900,30950,30950,30950,30950,0
|
|
20230725,172000,5850099900,30950,30950,30950,30950,0
|
|
20230725,171900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,171800,5850099900,30950,30950,30950,30950,0
|
|
20230725,171700,5850099900,30950,30950,30950,30950,0
|
|
20230725,171600,5850099900,30950,30950,30950,30950,0
|
|
20230725,171500,5850099900,30950,30950,30950,30950,0
|
|
20230725,171400,5850099900,30950,30950,30950,30950,0
|
|
20230725,171300,5850099900,30950,30950,30950,30950,0
|
|
20230725,171200,5850099900,30950,30950,30950,30950,0
|
|
20230725,171100,5850099900,30950,30950,30950,30950,0
|
|
20230725,171000,5850099900,30950,30950,30950,30950,0
|
|
20230725,170900,5850099900,30950,30950,30950,30950,0
|
|
20230725,170800,5850099900,30950,30950,30950,30950,0
|
|
20230725,170700,5850099900,30950,30950,30950,30950,0
|
|
20230725,170600,5850099900,30950,30950,30950,30950,0
|
|
20230725,170500,5850099900,30950,30950,30950,30950,0
|
|
20230725,170400,5850099900,30950,30950,30950,30950,0
|
|
20230725,170300,5850099900,30950,30950,30950,30950,0
|
|
20230725,170200,5850099900,30950,30950,30950,30950,0
|
|
20230725,170100,5850099900,30950,30950,30950,30950,0
|
|
20230725,170000,5850099900,30950,30950,30950,30950,0
|
|
20230725,165900,5850099900,30950,30950,30950,30950,0
|
|
20230725,165800,5850099900,30950,30950,30950,30950,0
|
|
20230725,165700,5850099900,30950,30950,30950,30950,0
|
|
20230725,165600,5850099900,30950,30950,30950,30950,0
|
|
20230725,165500,5850099900,30950,30950,30950,30950,0
|
|
20230725,165400,5850099900,30950,30950,30950,30950,0
|
|
20230725,165300,5850099900,30950,30950,30950,30950,0
|
|
20230725,165200,5850099900,30950,30950,30950,30950,0
|
|
20230725,165100,5850099900,30950,30950,30950,30950,0
|
|
20230725,165000,5850099900,30950,30950,30950,30950,0
|
|
20230725,164900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,164800,5850099900,30950,30950,30950,30950,0
|
|
20230725,164700,5850099900,30950,30950,30950,30950,0
|
|
20230725,164600,5850099900,30950,30950,30950,30950,0
|
|
20230725,164500,5850099900,30950,30950,30950,30950,0
|
|
20230725,164400,5850099900,30950,30950,30950,30950,0
|
|
20230725,164300,5850099900,30950,30950,30950,30950,0
|
|
20230725,164200,5850099900,30950,30950,30950,30950,0
|
|
20230725,164100,5850099900,30950,30950,30950,30950,0
|
|
20230725,164000,5850099900,30950,30950,30950,30950,0
|
|
20230725,163900,5850099900,30950,30950,30950,30950,0
|
|
20230725,163800,5850099900,30950,30950,30950,30950,0
|
|
20230725,163700,5850099900,30950,30950,30950,30950,0
|
|
20230725,163600,5850099900,30950,30950,30950,30950,0
|
|
20230725,163500,5850099900,30950,30950,30950,30950,0
|
|
20230725,163400,5850099900,30950,30950,30950,30950,0
|
|
20230725,163300,5850099900,30950,30950,30950,30950,0
|
|
20230725,163200,5850099900,30950,30950,30950,30950,0
|
|
20230725,163100,5850099900,30950,30950,30950,30950,0
|
|
20230725,163000,5850099900,30950,30950,30950,30950,0
|
|
20230725,162900,5850099900,30950,30950,30950,30950,0
|
|
20230725,162800,5850099900,30950,30950,30950,30950,0
|
|
20230725,162700,5850099900,30950,30950,30950,30950,0
|
|
20230725,162600,5850099900,30950,30950,30950,30950,0
|
|
20230725,162500,5850099900,30950,30950,30950,30950,0
|
|
20230725,162400,5850099900,30950,30950,30950,30950,0
|
|
20230725,162300,5850099900,30950,30950,30950,30950,0
|
|
20230725,162200,5850099900,30950,30950,30950,30950,0
|
|
20230725,162100,5850099900,30950,30950,30950,30950,0
|
|
20230725,162000,5850099900,30950,30950,30950,30950,0
|
|
20230725,161900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,161800,5850099900,30950,30950,30950,30950,0
|
|
20230725,161700,5850099900,30950,30950,30950,30950,0
|
|
20230725,161600,5850099900,30950,30950,30950,30950,0
|
|
20230725,161500,5850099900,30950,30950,30950,30950,0
|
|
20230725,161400,5850099900,30950,30950,30950,30950,0
|
|
20230725,161300,5850099900,30950,30950,30950,30950,0
|
|
20230725,161200,5850099900,30950,30950,30950,30950,0
|
|
20230725,161100,5850099900,30950,30950,30950,30950,0
|
|
20230725,161000,5850099900,30950,30950,30950,30950,0
|
|
20230725,160900,5850099900,30950,30950,30950,30950,0
|
|
20230725,160800,5850099900,30950,30950,30950,30950,0
|
|
20230725,160700,5850099900,30950,30950,30950,30950,0
|
|
20230725,160600,5850099900,30950,30950,30950,30950,0
|
|
20230725,160500,5850099900,30950,30950,30950,30950,0
|
|
20230725,160400,5850099900,30950,30950,30950,30950,0
|
|
20230725,160300,5850099900,30950,30950,30950,30950,0
|
|
20230725,160200,5850099900,30950,30950,30950,30950,0
|
|
20230725,160100,5850099900,30950,30950,30950,30950,0
|
|
20230725,160000,5850099900,30950,30950,30950,30950,0
|
|
20230725,155900,5850099900,30950,30950,30950,30950,0
|
|
20230725,155800,5850099900,30950,30950,30950,30950,0
|
|
20230725,155700,5850099900,30950,30950,30950,30950,0
|
|
20230725,155600,5850099900,30950,30950,30950,30950,0
|
|
20230725,155500,5850099900,30950,30950,30950,30950,0
|
|
20230725,155400,5850099900,30950,30950,30950,30950,0
|
|
20230725,155300,5850099900,30950,30950,30950,30950,0
|
|
20230725,155200,5850099900,30950,30950,30950,30950,0
|
|
20230725,155100,5850099900,30950,30950,30950,30950,0
|
|
20230725,155000,5850099900,30950,30950,30950,30950,0
|
|
20230725,154900,5850099900,30950,30950,30950,30950,9516
|
|
20230725,154800,5850099900,30950,30950,30950,30950,0
|
|
20230725,154700,5850099900,30950,30950,30950,30950,0
|
|
20230725,154600,5850099900,30950,30950,30950,30950,0
|
|
20230725,154500,5850099900,30950,30950,30950,30950,0
|
|
20230725,154400,5850099900,30950,30950,30950,30950,0
|
|
20230725,154300,5850099900,30950,30950,30950,30950,0
|
|
20230725,154200,5850099900,30950,30950,30950,30950,0
|
|
20230725,154100,5850099900,30950,30950,30950,30950,0
|
|
20230725,154000,5850099900,30950,30950,30950,30950,0
|
|
20230725,153900,5850099900,30950,30950,30950,30950,0
|
|
20230725,153800,5850099900,30950,30950,30950,30950,0
|
|
20230725,153700,5850099900,30950,30950,30950,30950,0
|
|
20230725,153600,5850099900,30950,30950,30950,30950,0
|
|
20230725,153500,5850099900,30950,30950,30950,30950,0
|
|
20230725,153400,5850099900,30950,30950,30950,30950,0
|
|
20230725,153300,5850099900,30950,30950,30950,30950,0
|
|
20230725,153200,5850099900,30950,30950,30950,30950,0
|
|
20230725,153100,5850099900,30950,30950,30950,30950,0
|
|
20230725,153000,5850099900,30950,30950,30950,30950,9516
|
|
20230725,152900,5555579700,30950,30950,30950,30950,0
|
|
20230725,152800,5555579700,30950,30950,30950,30950,0
|
|
20230725,152700,5555579700,30950,30950,30950,30950,0
|
|
20230725,152600,5555579700,30950,30950,30950,30950,0
|
|
20230725,152500,5555579700,30950,30950,30950,30950,0
|
|
20230725,152400,5555579700,30950,30950,30950,30950,0
|
|
20230725,152300,5555579700,30950,30950,30950,30950,0
|
|
20230725,152200,5555579700,30950,30950,30950,30950,0
|
|
20230725,152100,5555579700,30950,30950,30950,30950,0
|
|
20230725,152000,5555579700,30950,30950,30950,30950,0
|
|
20230725,151900,5555579700,30950,31000,31000,30950,529
|
|
20230725,151800,5539193950,31000,30950,31000,30950,306
|
|
20230725,151700,5529718600,30950,31000,31050,30950,298
|
|
20230725,151600,5520480450,31050,31000,31050,31000,247
|
|
20230725,151500,5512820300,31050,30950,31050,30950,92
|
|
20230725,151400,5509963850,31050,31000,31050,30950,941
|
|
20230725,151300,5480792250,31000,31000,31000,30950,126
|
|
20230725,151200,5476886350,31000,31000,31000,30950,180
|
|
20230725,151100,5471312100,31000,31000,31000,30950,95
|
|
20230725,151000,5468370400,31000,30950,31000,30950,217
|
|
20230725,150900,5461653050,30950,30950,30950,30950,145
|
|
20230725,150800,5457165300,31000,31000,31000,31000,3
|
|
20230725,150700,5457072300,31000,30950,31000,30950,1504
|
|
20230725,150600,5410520550,30950,31000,31000,30950,148
|
|
20230725,150500,5405932750,30950,30950,31000,30850,1822
|
|
20230725,150400,5349609300,30950,30950,31000,30950,409
|
|
20230725,150300,5336949550,30950,30900,30950,30900,139
|
|
20230725,150200,5332648450,30900,30950,30950,30900,134
|
|
20230725,150100,5328501200,30900,30950,31000,30900,1030
|
|
20230725,150000,5296621700,30950,30950,31000,30950,132
|
|
20230725,145900,5292535150,30950,31000,31000,30950,44
|
|
20230725,145800,5291172550,30950,30950,31000,30950,65
|
|
20230725,145700,5289158400,30950,31000,31000,30950,201
|
|
20230725,145600,5282935700,31000,30900,31000,30900,3070
|
|
20230725,145500,5187916850,30900,30900,30950,30850,1562
|
|
20230725,145400,5139651250,30900,30850,30900,30850,254
|
|
20230725,145300,5131803050,30900,30850,30900,30850,213
|
|
20230725,145200,5125224300,30900,30850,30900,30850,375
|
|
20230725,145100,5113647150,30850,30850,30900,30850,59
|
|
20230725,145000,5111825450,30900,30900,30900,30850,494
|
|
20230725,144900,5096563400,30850,30850,30900,30850,60
|
|
20230725,144800,5094710500,30850,30850,30900,30850,164
|
|
20230725,144700,5089643200,30850,30850,30900,30850,121
|
|
20230725,144600,5085909400,30900,30850,30900,30850,158
|
|
20230725,144500,5081031900,30850,30850,30900,30850,29
|
|
20230725,144400,5080136150,30850,30900,30900,30850,81
|
|
20230725,144300,5077636650,30850,30850,30850,30850,9
|
|
20230725,144200,5077359000,30850,30850,30900,30850,70
|
|
20230725,144100,5075197800,30900,30850,30900,30850,153
|
|
20230725,144000,5070472850,30900,30850,30900,30850,668
|
|
20230725,143900,5049857150,30900,30850,30900,30850,96
|
|
20230725,143800,5046891100,30850,30900,30900,30850,100
|
|
20230725,143700,5043805350,30900,30850,30900,30850,49
|
|
20230725,143600,5042291750,30850,30850,30900,30850,11
|
|
20230725,143500,5041952300,30850,30850,30850,30850,52
|
|
20230725,143400,5040348100,30850,30850,30900,30850,282
|
|
20230725,143300,5031643150,30850,30850,30900,30850,116
|
|
20230725,143200,5028063600,30850,30850,30900,30850,66
|
|
20230725,143100,5026026550,30850,30850,30900,30850,66
|
|
20230725,143000,5023988800,30850,30900,30900,30850,36
|
|
20230725,142900,5022877300,30850,30850,30900,30850,110
|
|
20230725,142800,5019481750,30850,30850,30850,30800,251
|
|
20230725,142700,5011738450,30850,30850,30850,30800,331
|
|
20230725,142600,5001539300,30800,30850,30850,30800,321
|
|
20230725,142500,4991638300,30850,30800,30850,30800,66
|
|
20230725,142400,4989603650,30850,30800,30850,30800,39
|
|
20230725,142300,4988400900,30800,30850,30850,30800,120
|
|
20230725,142200,4984699800,30850,30850,30850,30850,979
|
|
20230725,142100,4954497650,30850,30850,30850,30850,426
|
|
20230725,142000,4941355550,30850,30850,30900,30850,104
|
|
20230725,141900,4938143150,30900,30850,30900,30850,165
|
|
20230725,141800,4933044850,30850,30850,30900,30850,7
|
|
20230725,141700,4932828800,30850,30850,30900,30850,477
|
|
20230725,141600,4918103650,30850,30900,30900,30850,199
|
|
20230725,141500,4911956300,30900,30900,30900,30900,42
|
|
20230725,141400,4910658500,30900,30850,30900,30850,1640
|
|
20230725,141300,4859993000,30850,30850,30850,30850,9
|
|
20230725,141200,4859715350,30850,30850,30900,30850,77
|
|
20230725,141100,4857339400,30850,30850,30900,30850,772
|
|
20230725,141000,4833521400,30850,30900,30900,30850,103
|
|
20230725,140900,4830341450,30900,30850,30900,30850,548
|
|
20230725,140800,4813435600,30850,30850,30850,30850,154
|
|
20230725,140700,4808684700,30850,30850,30900,30850,42
|
|
20230725,140600,4807388100,30850,30850,30900,30850,11
|
|
20230725,140500,4807048350,30900,30850,30900,30850,32
|
|
20230725,140400,4806060350,30850,30850,30850,30850,43
|
|
20230725,140300,4804733800,30850,30850,30850,30850,91
|
|
20230725,140200,4801926450,30850,30850,30850,30850,1
|
|
20230725,140100,4801895600,30850,30900,30900,30850,28
|
|
20230725,140000,4801031250,30900,30850,30900,30850,31
|
|
20230725,135900,4800073650,30900,30850,30900,30850,175
|
|
20230725,135800,4794672500,30850,30900,30900,30850,957
|
|
20230725,135700,4765103950,30900,30900,30950,30900,221
|
|
20230725,135600,4758273600,30900,30900,30900,30900,69
|
|
20230725,135500,4756141500,30900,30900,30900,30900,83
|
|
20230725,135400,4753576800,30900,30900,30900,30900,28
|
|
20230725,135300,4752711600,30900,30900,30900,30900,18
|
|
20230725,135200,4752155400,30900,30900,30900,30900,138
|
|
20230725,135100,4747891200,30900,30900,30900,30900,90
|
|
20230725,135000,4745110200,30900,30950,30950,30900,112
|
|
20230725,134900,4741649300,30900,30900,30950,30900,581
|
|
20230725,134800,4723695000,30950,30900,30950,30900,267
|
|
20230725,134700,4715444200,30900,30900,30900,30900,86
|
|
20230725,134600,4712786800,30900,30900,30900,30900,64
|
|
20230725,134500,4710809200,30900,30900,30900,30900,142
|
|
20230725,134400,4706421400,30900,30900,30900,30900,1
|
|
20230725,134300,4706390500,30900,30900,30900,30900,55
|
|
20230725,134200,4704691000,30900,30900,30900,30900,79
|
|
20230725,134100,4702249900,30900,30900,30900,30900,8
|
|
20230725,134000,4702002700,30900,30900,30950,30900,373
|
|
20230725,133900,4690476900,30950,30950,30950,30950,13
|
|
20230725,133800,4690074550,30900,30900,30950,30900,20
|
|
20230725,133700,4689456050,30900,30900,30950,30900,217
|
|
20230725,133600,4682750000,30900,30900,30900,30900,10
|
|
20230725,133500,4682441000,30900,30900,30950,30900,225
|
|
20230725,133400,4675487500,30900,30900,30950,30900,113
|
|
20230725,133300,4671995700,30900,30900,30900,30900,1430
|
|
20230725,133200,4627808700,30950,30950,30950,30950,449
|
|
20230725,133100,4613912150,30950,30950,30950,30950,116
|
|
20230725,133000,4610321950,30950,30900,30950,30900,335
|
|
20230725,132900,4599953750,30900,30900,30950,30900,638
|
|
20230725,132800,4580236300,30950,30900,30950,30900,58
|
|
20230725,132700,4578444050,30900,30900,30900,30900,61
|
|
20230725,132600,4576559150,30950,30950,30950,30950,919
|
|
20230725,132500,4548116100,30950,30950,31000,30950,218
|
|
20230725,132400,4541368650,31000,31000,31000,31000,28
|
|
20230725,132300,4540500650,30950,30950,31000,30950,154
|
|
20230725,132200,4535733700,31000,30950,31000,30950,64
|
|
20230725,132100,4533752200,30950,30950,30950,30950,54
|
|
20230725,132000,4532080900,30950,30950,31000,30950,197
|
|
20230725,131900,4525983550,30950,30950,31000,30950,102
|
|
20230725,131800,4522823550,31000,30950,31000,30950,56
|
|
20230725,131700,4521087650,31000,30950,31000,30950,41
|
|
20230725,131600,4519817550,30950,30950,31000,30950,46
|
|
20230725,131500,4518393600,31000,30950,31000,30950,39
|
|
20230725,131400,4517186250,30950,31000,31000,30950,149
|
|
20230725,131300,4512574600,30950,30950,30950,30950,67
|
|
20230725,131200,4510500950,30950,31000,31000,30950,407
|
|
20230725,131100,4497885650,31000,31050,31050,31000,178
|
|
20230725,131000,4492365150,31050,31000,31050,31000,286
|
|
20230725,130900,4483488700,31000,31000,31000,31000,59
|
|
20230725,130800,4481659700,31000,31000,31000,31000,1
|
|
20230725,130700,4481628700,31000,31050,31050,31000,190
|
|
20230725,130600,4475737450,31000,31000,31000,31000,92
|
|
20230725,130500,4472885450,31000,31000,31000,31000,4
|
|
20230725,130400,4472761450,31000,31000,31050,31000,16
|
|
20230725,130300,4472265400,31000,31000,31050,31000,159
|
|
20230725,130200,4467336100,31000,31000,31000,31000,23
|
|
20230725,130100,4466623100,31000,31000,31050,31000,38
|
|
20230725,130000,4465444950,31050,31100,31100,31000,171
|
|
20230725,125900,4460138850,31050,31050,31050,31050,748
|
|
20230725,125800,4436913450,31050,31050,31100,31050,38
|
|
20230725,125700,4435732050,31050,31050,31050,31050,144
|
|
20230725,125600,4431260850,31050,31050,31050,31050,7
|
|
20230725,125500,4431043500,31050,31050,31050,31050,12
|
|
20230725,125400,4430670900,31050,31050,31100,31000,979
|
|
20230725,125300,4400274500,31050,31050,31050,31050,102
|
|
20230725,125200,4397107400,31050,31050,31050,31050,26
|
|
20230725,125100,4396300100,31050,31100,31100,31050,68
|
|
20230725,125000,4394186100,31100,31100,31100,31100,895
|
|
20230725,124900,4366351600,31100,31100,31100,31100,12
|
|
20230725,124800,4365978400,31100,31100,31100,31100,88
|
|
20230725,124700,4363241600,31100,31100,31150,31100,54
|
|
20230725,124600,4361562150,31100,31100,31150,31100,69
|
|
20230725,124500,4359414400,31100,31100,31150,31100,127
|
|
20230725,124400,4355461250,31100,31100,31150,31100,37
|
|
20230725,124300,4354309300,31100,31100,31150,31100,33
|
|
20230725,124200,4353281800,31100,31100,31100,31100,206
|
|
20230725,124100,4346875200,31150,31100,31150,31100,273
|
|
20230725,124000,4338383000,31100,31100,31150,31100,61
|
|
20230725,123900,4336483700,31100,31100,31150,31100,104
|
|
20230725,123800,4333247400,31100,31100,31150,31100,509
|
|
20230725,123700,4317392500,31150,31100,31150,31100,63
|
|
20230725,123600,4315431200,31100,31100,31100,31050,152
|
|
20230725,123500,4310704700,31050,31100,31100,31050,221
|
|
20230725,123400,4303831950,31100,31050,31100,31050,37
|
|
20230725,123300,4302681300,31050,31100,31100,31050,100
|
|
20230725,123200,4299574500,31050,31050,31100,31050,29
|
|
20230725,123100,4298672850,31100,31050,31100,31050,48
|
|
20230725,123000,4297180300,31100,31050,31100,31050,202
|
|
20230725,122900,4290905250,31100,31100,31100,31050,578
|
|
20230725,122800,4272932350,31050,31100,31150,31050,448
|
|
20230725,122700,4259002750,31100,31050,31100,31050,1616
|
|
20230725,122600,4208746250,31100,31050,31100,31050,43
|
|
20230725,122500,4207409750,31050,31100,31100,31050,49
|
|
20230725,122400,4205886800,31050,31050,31050,31050,80
|
|
20230725,122300,4203402800,31050,31050,31100,31050,65
|
|
20230725,122200,4201382700,31050,31050,31050,31050,39
|
|
20230725,122100,4200171750,31050,31050,31100,31050,424
|
|
20230725,122000,4187004600,31050,31050,31100,31050,61
|
|
20230725,121900,4185108800,31050,31100,31100,31050,65
|
|
20230725,121800,4183089000,31050,31050,31050,31050,62
|
|
20230725,121700,4181163900,31050,31000,31100,31000,102
|
|
20230725,121600,4177995200,31050,31050,31050,31050,97
|
|
20230725,121500,4174983350,31050,31100,31100,31000,402
|
|
20230725,121400,4162500450,31050,31050,31100,31050,141
|
|
20230725,121300,4158121150,31050,31050,31100,31050,679
|
|
20230725,121200,4137036950,31050,31050,31050,31000,55
|
|
20230725,121100,4135329850,31050,31000,31050,31000,25
|
|
20230725,121000,4134554350,31000,31050,31100,31000,172
|
|
20230725,120900,4129218400,31000,31000,31100,31000,378
|
|
20230725,120800,4117495850,31050,31050,31050,31050,8
|
|
20230725,120700,4117247450,31050,31050,31100,31050,270
|
|
20230725,120600,4108862250,31050,31050,31100,31050,48
|
|
20230725,120500,4107370450,31000,31000,31050,31000,538
|
|
20230725,120400,4090682900,31050,31050,31100,31000,59
|
|
20230725,120300,4088849800,31050,31050,31100,31050,414
|
|
20230725,120200,4075993700,31050,31050,31100,31050,48
|
|
20230725,120100,4074502000,31050,31050,31100,31050,41
|
|
20230725,120000,4073227450,31050,31050,31100,31050,36
|
|
20230725,115900,4072108400,31050,31000,31050,31000,217
|
|
20230725,115800,4065370600,31000,31050,31050,31000,1406
|
|
20230725,115700,4021770100,31050,31050,31050,31050,43
|
|
20230725,115600,4020434950,31050,31050,31100,31050,450
|
|
20230725,115500,4006460700,31050,31050,31100,31050,86
|
|
20230725,115400,4003789400,31100,31050,31100,31050,57
|
|
20230725,115300,4002018150,31050,31050,31100,31050,244
|
|
20230725,115200,3994440100,31050,31050,31100,31050,111
|
|
20230725,115100,3990993450,31050,31050,31050,31050,67
|
|
20230725,115000,3988913100,31050,31050,31100,31050,104
|
|
20230725,114900,3985682300,31100,31100,31100,31050,36
|
|
20230725,114800,3984562900,31100,31100,31100,31050,33
|
|
20230725,114700,3983536700,31100,31050,31100,31050,103
|
|
20230725,114600,3980336850,31050,31050,31100,31050,82
|
|
20230725,114500,3977788500,31050,31050,31100,31050,65
|
|
20230725,114400,3975770150,31100,31050,31100,31050,80
|
|
20230725,114300,3973284850,31050,31050,31050,31050,10
|
|
20230725,114200,3972974350,31050,31050,31100,31050,97
|
|
20230725,114100,3969958250,31050,31050,31100,31050,125
|
|
20230725,114000,3966076950,31100,31100,31100,31100,233
|
|
20230725,113900,3958830650,31100,31100,31150,31100,121
|
|
20230725,113800,3955067500,31100,31100,31100,31100,163
|
|
20230725,113700,3949998200,31100,31000,31150,31000,1702
|
|
20230725,113600,3897184500,30950,30950,31000,30950,153
|
|
20230725,113500,3892447600,30950,30950,30950,30950,51
|
|
20230725,113400,3890869150,30950,30950,30950,30950,18
|
|
20230725,113300,3890312050,31000,31000,31000,30950,46
|
|
20230725,113200,3888886400,30950,30950,30950,30950,89
|
|
20230725,113100,3886131850,30950,30950,30950,30950,3
|
|
20230725,113000,3886039000,30950,31000,31000,30950,11
|
|
20230725,112900,3885698400,31000,30950,31000,30950,465
|
|
20230725,112800,3871306600,31000,30950,31000,30950,63
|
|
20230725,112700,3869354950,30950,30900,30950,30900,13
|
|
20230725,112600,3868952700,30950,30950,30950,30900,433
|
|
20230725,112500,3855552050,30900,30950,30950,30900,170
|
|
20230725,112400,3850291000,30950,30950,31000,30950,382
|
|
20230725,112300,3838466100,30950,30950,30950,30950,150
|
|
20230725,112200,3833823600,30950,31000,31050,30950,1182
|
|
20230725,112100,3797185050,31000,31050,31050,31000,266
|
|
20230725,112000,3788926050,31050,31150,31150,31050,545
|
|
20230725,111900,3771976100,31150,31100,31150,31100,120
|
|
20230725,111800,3768244000,31150,31100,31150,31100,36
|
|
20230725,111700,3767122750,31150,31100,31150,31100,626
|
|
20230725,111600,3747638000,31100,31100,31100,31100,156
|
|
20230725,111500,3742786400,31150,31100,31150,31100,68
|
|
20230725,111400,3740669200,31150,31100,31150,31100,23
|
|
20230725,111300,3739953850,31150,31150,31150,31150,106
|
|
20230725,111200,3736651950,31150,31150,31200,31100,83
|
|
20230725,111100,3734064850,31150,31100,31200,31100,791
|
|
20230725,111000,3709424900,31100,31000,31100,31000,4174
|
|
20230725,110900,3579840250,31000,31000,31000,31000,1194
|
|
20230725,110800,3542826250,31000,31000,31000,31000,27
|
|
20230725,110700,3541989250,31000,31000,31050,30950,1935
|
|
20230725,110600,3482030500,31000,31000,31050,31000,102
|
|
20230725,110500,3478868000,31000,31000,31050,31000,9
|
|
20230725,110400,3478588700,31050,31050,31050,31000,59
|
|
20230725,110300,3476759150,31000,31000,31050,30950,69
|
|
20230725,110200,3474618050,30950,30950,31000,30950,270
|
|
20230725,110100,3466249850,31000,30950,31000,30900,2176
|
|
20230725,110000,3398987750,30950,31000,31000,30950,535
|
|
20230725,105900,3382429450,31000,31000,31000,30900,1393
|
|
20230725,105800,3339293300,31050,31000,31050,31000,150
|
|
20230725,105700,3334641250,31000,31000,31050,31000,92
|
|
20230725,105600,3331787650,31050,31050,31050,30950,2993
|
|
20230725,105500,3238989350,31050,31050,31050,31000,1105
|
|
20230725,105400,3204706050,31000,30950,31050,30950,22
|
|
20230725,105300,3204023550,30950,30950,31050,30950,2680
|
|
20230725,105200,3120958250,30950,31000,31000,30950,73
|
|
20230725,105100,3118698150,30950,30950,31000,30950,154
|
|
20230725,105000,3113929900,30950,31000,31000,30950,101
|
|
20230725,104900,3110803850,30950,30950,31000,30950,486
|
|
20230725,104800,3095760800,30950,30950,31000,30950,57
|
|
20230725,104700,3093996600,30950,30950,31000,30950,83
|
|
20230725,104600,3091425650,30950,30950,31000,30950,98
|
|
20230725,104500,3088390850,30950,30950,31000,30950,200
|
|
20230725,104400,3082198400,30950,31000,31000,30950,260
|
|
20230725,104300,3074146400,30950,30900,31000,30900,299
|
|
20230725,104200,3064893550,30900,30950,31000,30900,15
|
|
20230725,104100,3064428850,30950,30850,30950,30850,162
|
|
20230725,104000,3059419850,30950,30900,30950,30850,233
|
|
20230725,103900,3052225650,30850,30850,30850,30850,56
|
|
20230725,103800,3050498050,30900,30900,30900,30800,2190
|
|
20230725,103700,2982839450,30950,31050,31050,30950,877
|
|
20230725,103600,2955682550,31050,31000,31050,31000,147
|
|
20230725,103500,2951124250,31050,31000,31050,31000,531
|
|
20230725,103400,2934652150,31000,31000,31050,31000,226
|
|
20230725,103300,2927638550,31000,30950,31050,30950,2065
|
|
20230725,103200,2863707300,30900,30900,30900,30850,1271
|
|
20230725,103100,2824434200,30900,30850,30900,30850,81
|
|
20230725,103000,2821933900,30850,30900,30900,30850,111
|
|
20230725,102900,2818507250,30850,30900,30900,30750,2120
|
|
20230725,102800,2753073850,30900,30850,30950,30850,371
|
|
20230725,102700,2741610050,30850,30850,30850,30800,661
|
|
20230725,102600,2721224400,30900,30850,30900,30800,243
|
|
20230725,102500,2713721850,30800,30750,30800,30750,102
|
|
20230725,102400,2710582550,30850,30750,30850,30750,177
|
|
20230725,102300,2705132900,30750,30850,30850,30750,269
|
|
20230725,102200,2696837850,30800,30700,30850,30600,12338
|
|
20230725,102100,2319182750,30700,30750,30750,30700,866
|
|
20230725,102000,2292595650,30700,30750,30800,30700,451
|
|
20230725,101900,2278725250,30800,30800,30800,30800,179
|
|
20230725,101800,2273212050,30800,30850,30850,30800,208
|
|
20230725,101700,2266805350,30850,30850,30850,30800,2056
|
|
20230725,101600,2203457400,30850,30750,30850,30750,603
|
|
20230725,101500,2184882050,30750,30750,30800,30750,69
|
|
20230725,101400,2182760150,30800,30800,30800,30800,39
|
|
20230725,101300,2181558950,30800,30800,30850,30800,646
|
|
20230725,101200,2161660600,30800,30800,30850,30800,42
|
|
20230725,101100,2160365600,30850,30800,30850,30800,25
|
|
20230725,101000,2159595300,30800,30800,30850,30800,30
|
|
20230725,100900,2158671100,30800,30850,30850,30800,671
|
|
20230725,100800,2137993300,30850,30850,30850,30850,414
|
|
20230725,100700,2125221400,30900,30950,30950,30900,285
|
|
20230725,100600,2116414850,30900,30950,30950,30900,180
|
|
20230725,100500,2110852300,30950,30900,30950,30900,4
|
|
20230725,100400,2110728600,30900,30950,30950,30900,219
|
|
20230725,100300,2103950800,30950,30950,31000,30950,372
|
|
20230725,100200,2092436300,31000,31050,31050,31000,1413
|
|
20230725,100100,2048629100,31050,31050,31050,31050,365
|
|
20230725,100000,2037295850,31050,31050,31100,31050,259
|
|
20230725,095900,2029253650,31050,31050,31100,31050,79
|
|
20230725,095800,2026798950,31050,31100,31100,31050,118
|
|
20230725,095700,2023132000,31100,31000,31100,30950,1699
|
|
20230725,095600,1970437600,31000,31000,31000,30950,68
|
|
20230725,095500,1968329650,31000,31000,31000,30950,113
|
|
20230725,095400,1964831650,31000,31000,31000,30950,220
|
|
20230725,095300,1958011700,31000,30950,31000,30950,20
|
|
20230725,095200,1957391900,31000,31000,31000,31000,9
|
|
20230725,095100,1957112900,30950,30950,30950,30950,235
|
|
20230725,095000,1949839650,30950,31000,31000,30950,10
|
|
20230725,094900,1949529750,30950,30950,30950,30950,33
|
|
20230725,094800,1948508400,31000,30950,31000,30950,4
|
|
20230725,094700,1948384550,30950,31000,31000,30950,110
|
|
20230725,094600,1944977000,31000,31000,31050,31000,365
|
|
20230725,094500,1933659450,31000,31000,31000,30950,817
|
|
20230725,094400,1908332600,31000,30900,31000,30900,920
|
|
20230725,094300,1879831950,30900,30900,30900,30900,103
|
|
20230725,094200,1876649250,30950,30900,30950,30850,766
|
|
20230725,094100,1852980900,30950,31050,31050,30900,1860
|
|
20230725,094000,1795450600,31050,31000,31050,31000,179
|
|
20230725,093900,1789901550,31000,31000,31050,31000,927
|
|
20230725,093800,1761164000,31050,31150,31150,31050,878
|
|
20230725,093700,1733877800,31150,31200,31200,31150,387
|
|
20230725,093600,1721820750,31150,31050,31200,31050,2249
|
|
20230725,093500,1651741000,31050,31050,31100,31050,573
|
|
20230725,093400,1633949300,31100,31150,31150,31100,517
|
|
20230725,093300,1617855050,31150,31000,31150,31000,1709
|
|
20230725,093200,1564799850,31000,31000,31050,30950,459
|
|
20230725,093100,1550574000,30950,31000,31000,30950,195
|
|
20230725,093000,1544535600,31050,30950,31050,30950,156
|
|
20230725,092900,1539700850,31050,30900,31050,30900,1156
|
|
20230725,092800,1503851300,30950,30850,30950,30850,479
|
|
20230725,092700,1489034750,30800,30900,30900,30800,379
|
|
20230725,092600,1477327150,30850,30950,30950,30800,271
|
|
20230725,092500,1468960600,30900,30950,31000,30900,475
|
|
20230725,092400,1454261100,30950,30900,30950,30900,414
|
|
20230725,092300,1441448850,30900,30950,30950,30900,180
|
|
20230725,092200,1435885500,30900,30950,30950,30900,340
|
|
20230725,092100,1425370250,30900,30850,30950,30850,1503
|
|
20230725,092000,1378981000,30850,30900,30950,30850,381
|
|
20230725,091900,1367207600,30850,30850,30900,30850,2729
|
|
20230725,091800,1282951500,30800,30700,30850,30700,1179
|
|
20230725,091700,1246645650,30600,30700,30750,30600,1114
|
|
20230725,091600,1212460100,30750,30550,30750,30550,374
|
|
20230725,091500,1201009300,30550,30550,30600,30500,796
|
|
20230725,091400,1176696750,30550,30550,30550,30500,159
|
|
20230725,091300,1171840450,30550,30600,30650,30500,727
|
|
20230725,091200,1149639350,30600,30650,30650,30500,4558
|
|
20230725,091100,1010322950,30650,30650,30650,30500,5281
|
|
20230725,091000,848812300,30650,30700,30700,30650,2676
|
|
20230725,090900,766790950,30700,30700,30700,30650,1283
|
|
20230725,090800,727403400,30750,30700,31000,30700,4144
|
|
20230725,090700,599707100,30700,30750,30800,30700,2160
|
|
20230725,090600,533249200,30750,30650,30900,30650,4836
|
|
20230725,090500,384747200,30650,30900,30900,30650,5579
|
|
20230725,090400,212863000,30900,30950,30950,30900,723
|
|
20230725,090300,190510700,30950,30950,31000,30850,871
|
|
20230725,090200,163585050,30950,31050,31100,30900,2358
|
|
20230725,090100,90494200,31050,30850,31250,30850,704
|
|
20230725,090000,68618550,31000,30850,31000,30850,2195
|