709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,204600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,204500,2923210100,25450,25450,25450,25450,0
|
|
20230825,204400,2923210100,25450,25450,25450,25450,0
|
|
20230825,204300,2923210100,25450,25450,25450,25450,0
|
|
20230825,204200,2923210100,25450,25450,25450,25450,0
|
|
20230825,204100,2923210100,25450,25450,25450,25450,0
|
|
20230825,204000,2923210100,25450,25450,25450,25450,0
|
|
20230825,203900,2923210100,25450,25450,25450,25450,0
|
|
20230825,203800,2923210100,25450,25450,25450,25450,0
|
|
20230825,203700,2923210100,25450,25450,25450,25450,0
|
|
20230825,203600,2923210100,25450,25450,25450,25450,0
|
|
20230825,203500,2923210100,25450,25450,25450,25450,0
|
|
20230825,203400,2923210100,25450,25450,25450,25450,0
|
|
20230825,203300,2923210100,25450,25450,25450,25450,0
|
|
20230825,203200,2923210100,25450,25450,25450,25450,0
|
|
20230825,203100,2923210100,25450,25450,25450,25450,0
|
|
20230825,203000,2923210100,25450,25450,25450,25450,0
|
|
20230825,202900,2923210100,25450,25450,25450,25450,0
|
|
20230825,202800,2923210100,25450,25450,25450,25450,0
|
|
20230825,202700,2923210100,25450,25450,25450,25450,0
|
|
20230825,202600,2923210100,25450,25450,25450,25450,0
|
|
20230825,202500,2923210100,25450,25450,25450,25450,0
|
|
20230825,202400,2923210100,25450,25450,25450,25450,0
|
|
20230825,202300,2923210100,25450,25450,25450,25450,0
|
|
20230825,202200,2923210100,25450,25450,25450,25450,0
|
|
20230825,202100,2923210100,25450,25450,25450,25450,0
|
|
20230825,202000,2923210100,25450,25450,25450,25450,0
|
|
20230825,201900,2923210100,25450,25450,25450,25450,0
|
|
20230825,201800,2923210100,25450,25450,25450,25450,0
|
|
20230825,201700,2923210100,25450,25450,25450,25450,0
|
|
20230825,201600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,201500,2923210100,25450,25450,25450,25450,0
|
|
20230825,201400,2923210100,25450,25450,25450,25450,0
|
|
20230825,201300,2923210100,25450,25450,25450,25450,0
|
|
20230825,201200,2923210100,25450,25450,25450,25450,0
|
|
20230825,201100,2923210100,25450,25450,25450,25450,0
|
|
20230825,201000,2923210100,25450,25450,25450,25450,0
|
|
20230825,200900,2923210100,25450,25450,25450,25450,0
|
|
20230825,200800,2923210100,25450,25450,25450,25450,0
|
|
20230825,200700,2923210100,25450,25450,25450,25450,0
|
|
20230825,200600,2923210100,25450,25450,25450,25450,0
|
|
20230825,200500,2923210100,25450,25450,25450,25450,0
|
|
20230825,200400,2923210100,25450,25450,25450,25450,0
|
|
20230825,200300,2923210100,25450,25450,25450,25450,0
|
|
20230825,200200,2923210100,25450,25450,25450,25450,0
|
|
20230825,200100,2923210100,25450,25450,25450,25450,0
|
|
20230825,200000,2923210100,25450,25450,25450,25450,0
|
|
20230825,195900,2923210100,25450,25450,25450,25450,0
|
|
20230825,195800,2923210100,25450,25450,25450,25450,0
|
|
20230825,195700,2923210100,25450,25450,25450,25450,0
|
|
20230825,195600,2923210100,25450,25450,25450,25450,0
|
|
20230825,195500,2923210100,25450,25450,25450,25450,0
|
|
20230825,195400,2923210100,25450,25450,25450,25450,0
|
|
20230825,195300,2923210100,25450,25450,25450,25450,0
|
|
20230825,195200,2923210100,25450,25450,25450,25450,0
|
|
20230825,195100,2923210100,25450,25450,25450,25450,0
|
|
20230825,195000,2923210100,25450,25450,25450,25450,0
|
|
20230825,194900,2923210100,25450,25450,25450,25450,0
|
|
20230825,194800,2923210100,25450,25450,25450,25450,0
|
|
20230825,194700,2923210100,25450,25450,25450,25450,0
|
|
20230825,194600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,194500,2923210100,25450,25450,25450,25450,0
|
|
20230825,194400,2923210100,25450,25450,25450,25450,0
|
|
20230825,194300,2923210100,25450,25450,25450,25450,0
|
|
20230825,194200,2923210100,25450,25450,25450,25450,0
|
|
20230825,194100,2923210100,25450,25450,25450,25450,0
|
|
20230825,194000,2923210100,25450,25450,25450,25450,0
|
|
20230825,193900,2923210100,25450,25450,25450,25450,0
|
|
20230825,193800,2923210100,25450,25450,25450,25450,0
|
|
20230825,193700,2923210100,25450,25450,25450,25450,0
|
|
20230825,193600,2923210100,25450,25450,25450,25450,0
|
|
20230825,193500,2923210100,25450,25450,25450,25450,0
|
|
20230825,193400,2923210100,25450,25450,25450,25450,0
|
|
20230825,193300,2923210100,25450,25450,25450,25450,0
|
|
20230825,193200,2923210100,25450,25450,25450,25450,0
|
|
20230825,193100,2923210100,25450,25450,25450,25450,0
|
|
20230825,193000,2923210100,25450,25450,25450,25450,0
|
|
20230825,192900,2923210100,25450,25450,25450,25450,0
|
|
20230825,192800,2923210100,25450,25450,25450,25450,0
|
|
20230825,192700,2923210100,25450,25450,25450,25450,0
|
|
20230825,192600,2923210100,25450,25450,25450,25450,0
|
|
20230825,192500,2923210100,25450,25450,25450,25450,0
|
|
20230825,192400,2923210100,25450,25450,25450,25450,0
|
|
20230825,192300,2923210100,25450,25450,25450,25450,0
|
|
20230825,192200,2923210100,25450,25450,25450,25450,0
|
|
20230825,192100,2923210100,25450,25450,25450,25450,0
|
|
20230825,192000,2923210100,25450,25450,25450,25450,0
|
|
20230825,191900,2923210100,25450,25450,25450,25450,0
|
|
20230825,191800,2923210100,25450,25450,25450,25450,0
|
|
20230825,191700,2923210100,25450,25450,25450,25450,0
|
|
20230825,191600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,191500,2923210100,25450,25450,25450,25450,0
|
|
20230825,191400,2923210100,25450,25450,25450,25450,0
|
|
20230825,191300,2923210100,25450,25450,25450,25450,0
|
|
20230825,191200,2923210100,25450,25450,25450,25450,0
|
|
20230825,191100,2923210100,25450,25450,25450,25450,0
|
|
20230825,191000,2923210100,25450,25450,25450,25450,0
|
|
20230825,190900,2923210100,25450,25450,25450,25450,0
|
|
20230825,190800,2923210100,25450,25450,25450,25450,0
|
|
20230825,190700,2923210100,25450,25450,25450,25450,0
|
|
20230825,190600,2923210100,25450,25450,25450,25450,0
|
|
20230825,190500,2923210100,25450,25450,25450,25450,0
|
|
20230825,190400,2923210100,25450,25450,25450,25450,0
|
|
20230825,190300,2923210100,25450,25450,25450,25450,0
|
|
20230825,190200,2923210100,25450,25450,25450,25450,0
|
|
20230825,190100,2923210100,25450,25450,25450,25450,0
|
|
20230825,190000,2923210100,25450,25450,25450,25450,0
|
|
20230825,185900,2923210100,25450,25450,25450,25450,0
|
|
20230825,185800,2923210100,25450,25450,25450,25450,0
|
|
20230825,185700,2923210100,25450,25450,25450,25450,0
|
|
20230825,185600,2923210100,25450,25450,25450,25450,0
|
|
20230825,185500,2923210100,25450,25450,25450,25450,0
|
|
20230825,185400,2923210100,25450,25450,25450,25450,0
|
|
20230825,185300,2923210100,25450,25450,25450,25450,0
|
|
20230825,185200,2923210100,25450,25450,25450,25450,0
|
|
20230825,185100,2923210100,25450,25450,25450,25450,0
|
|
20230825,185000,2923210100,25450,25450,25450,25450,0
|
|
20230825,184900,2923210100,25450,25450,25450,25450,0
|
|
20230825,184800,2923210100,25450,25450,25450,25450,0
|
|
20230825,184700,2923210100,25450,25450,25450,25450,0
|
|
20230825,184600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,184500,2923210100,25450,25450,25450,25450,0
|
|
20230825,184400,2923210100,25450,25450,25450,25450,0
|
|
20230825,184300,2923210100,25450,25450,25450,25450,0
|
|
20230825,184200,2923210100,25450,25450,25450,25450,0
|
|
20230825,184100,2923210100,25450,25450,25450,25450,0
|
|
20230825,184000,2923210100,25450,25450,25450,25450,0
|
|
20230825,183900,2923210100,25450,25450,25450,25450,0
|
|
20230825,183800,2923210100,25450,25450,25450,25450,0
|
|
20230825,183700,2923210100,25450,25450,25450,25450,0
|
|
20230825,183600,2923210100,25450,25450,25450,25450,0
|
|
20230825,183500,2923210100,25450,25450,25450,25450,0
|
|
20230825,183400,2923210100,25450,25450,25450,25450,0
|
|
20230825,183300,2923210100,25450,25450,25450,25450,0
|
|
20230825,183200,2923210100,25450,25450,25450,25450,0
|
|
20230825,183100,2923210100,25450,25450,25450,25450,0
|
|
20230825,183000,2923210100,25450,25450,25450,25450,0
|
|
20230825,182900,2923210100,25450,25450,25450,25450,0
|
|
20230825,182800,2923210100,25450,25450,25450,25450,0
|
|
20230825,182700,2923210100,25450,25450,25450,25450,0
|
|
20230825,182600,2923210100,25450,25450,25450,25450,0
|
|
20230825,182500,2923210100,25450,25450,25450,25450,0
|
|
20230825,182400,2923210100,25450,25450,25450,25450,0
|
|
20230825,182300,2923210100,25450,25450,25450,25450,0
|
|
20230825,182200,2923210100,25450,25450,25450,25450,0
|
|
20230825,182100,2923210100,25450,25450,25450,25450,0
|
|
20230825,182000,2923210100,25450,25450,25450,25450,0
|
|
20230825,181900,2923210100,25450,25450,25450,25450,0
|
|
20230825,181800,2923210100,25450,25450,25450,25450,0
|
|
20230825,181700,2923210100,25450,25450,25450,25450,0
|
|
20230825,181600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,181500,2923210100,25450,25450,25450,25450,0
|
|
20230825,181400,2923210100,25450,25450,25450,25450,0
|
|
20230825,181300,2923210100,25450,25450,25450,25450,0
|
|
20230825,181200,2923210100,25450,25450,25450,25450,0
|
|
20230825,181100,2923210100,25450,25450,25450,25450,0
|
|
20230825,181000,2923210100,25450,25450,25450,25450,0
|
|
20230825,180900,2923210100,25450,25450,25450,25450,0
|
|
20230825,180800,2923210100,25450,25450,25450,25450,0
|
|
20230825,180700,2923210100,25450,25450,25450,25450,0
|
|
20230825,180600,2923210100,25450,25450,25450,25450,0
|
|
20230825,180500,2923210100,25450,25450,25450,25450,0
|
|
20230825,180400,2923210100,25450,25450,25450,25450,0
|
|
20230825,180300,2923210100,25450,25450,25450,25450,0
|
|
20230825,180200,2923210100,25450,25450,25450,25450,0
|
|
20230825,180100,2923210100,25450,25450,25450,25450,0
|
|
20230825,180000,2923210100,25450,25450,25450,25450,0
|
|
20230825,175900,2923210100,25450,25450,25450,25450,0
|
|
20230825,175800,2923210100,25450,25450,25450,25450,0
|
|
20230825,175700,2923210100,25450,25450,25450,25450,0
|
|
20230825,175600,2923210100,25450,25450,25450,25450,0
|
|
20230825,175500,2923210100,25450,25450,25450,25450,0
|
|
20230825,175400,2923210100,25450,25450,25450,25450,0
|
|
20230825,175300,2923210100,25450,25450,25450,25450,0
|
|
20230825,175200,2923210100,25450,25450,25450,25450,0
|
|
20230825,175100,2923210100,25450,25450,25450,25450,0
|
|
20230825,175000,2923210100,25450,25450,25450,25450,0
|
|
20230825,174900,2923210100,25450,25450,25450,25450,0
|
|
20230825,174800,2923210100,25450,25450,25450,25450,0
|
|
20230825,174700,2923210100,25450,25450,25450,25450,0
|
|
20230825,174600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,174500,2923210100,25450,25450,25450,25450,0
|
|
20230825,174400,2923210100,25450,25450,25450,25450,0
|
|
20230825,174300,2923210100,25450,25450,25450,25450,0
|
|
20230825,174200,2923210100,25450,25450,25450,25450,0
|
|
20230825,174100,2923210100,25450,25450,25450,25450,0
|
|
20230825,174000,2923210100,25450,25450,25450,25450,0
|
|
20230825,173900,2923210100,25450,25450,25450,25450,0
|
|
20230825,173800,2923210100,25450,25450,25450,25450,0
|
|
20230825,173700,2923210100,25450,25450,25450,25450,0
|
|
20230825,173600,2923210100,25450,25450,25450,25450,0
|
|
20230825,173500,2923210100,25450,25450,25450,25450,0
|
|
20230825,173400,2923210100,25450,25450,25450,25450,0
|
|
20230825,173300,2923210100,25450,25450,25450,25450,0
|
|
20230825,173200,2923210100,25450,25450,25450,25450,0
|
|
20230825,173100,2923210100,25450,25450,25450,25450,0
|
|
20230825,173000,2923210100,25450,25450,25450,25450,0
|
|
20230825,172900,2923210100,25450,25450,25450,25450,0
|
|
20230825,172800,2923210100,25450,25450,25450,25450,0
|
|
20230825,172700,2923210100,25450,25450,25450,25450,0
|
|
20230825,172600,2923210100,25450,25450,25450,25450,0
|
|
20230825,172500,2923210100,25450,25450,25450,25450,0
|
|
20230825,172400,2923210100,25450,25450,25450,25450,0
|
|
20230825,172300,2923210100,25450,25450,25450,25450,0
|
|
20230825,172200,2923210100,25450,25450,25450,25450,0
|
|
20230825,172100,2923210100,25450,25450,25450,25450,0
|
|
20230825,172000,2923210100,25450,25450,25450,25450,0
|
|
20230825,171900,2923210100,25450,25450,25450,25450,0
|
|
20230825,171800,2923210100,25450,25450,25450,25450,0
|
|
20230825,171700,2923210100,25450,25450,25450,25450,0
|
|
20230825,171600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,171500,2923210100,25450,25450,25450,25450,0
|
|
20230825,171400,2923210100,25450,25450,25450,25450,0
|
|
20230825,171300,2923210100,25450,25450,25450,25450,0
|
|
20230825,171200,2923210100,25450,25450,25450,25450,0
|
|
20230825,171100,2923210100,25450,25450,25450,25450,0
|
|
20230825,171000,2923210100,25450,25450,25450,25450,0
|
|
20230825,170900,2923210100,25450,25450,25450,25450,0
|
|
20230825,170800,2923210100,25450,25450,25450,25450,0
|
|
20230825,170700,2923210100,25450,25450,25450,25450,0
|
|
20230825,170600,2923210100,25450,25450,25450,25450,0
|
|
20230825,170500,2923210100,25450,25450,25450,25450,0
|
|
20230825,170400,2923210100,25450,25450,25450,25450,0
|
|
20230825,170300,2923210100,25450,25450,25450,25450,0
|
|
20230825,170200,2923210100,25450,25450,25450,25450,0
|
|
20230825,170100,2923210100,25450,25450,25450,25450,0
|
|
20230825,170000,2923210100,25450,25450,25450,25450,0
|
|
20230825,165900,2923210100,25450,25450,25450,25450,0
|
|
20230825,165800,2923210100,25450,25450,25450,25450,0
|
|
20230825,165700,2923210100,25450,25450,25450,25450,0
|
|
20230825,165600,2923210100,25450,25450,25450,25450,0
|
|
20230825,165500,2923210100,25450,25450,25450,25450,0
|
|
20230825,165400,2923210100,25450,25450,25450,25450,0
|
|
20230825,165300,2923210100,25450,25450,25450,25450,0
|
|
20230825,165200,2923210100,25450,25450,25450,25450,0
|
|
20230825,165100,2923210100,25450,25450,25450,25450,0
|
|
20230825,165000,2923210100,25450,25450,25450,25450,0
|
|
20230825,164900,2923210100,25450,25450,25450,25450,0
|
|
20230825,164800,2923210100,25450,25450,25450,25450,0
|
|
20230825,164700,2923210100,25450,25450,25450,25450,0
|
|
20230825,164600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,164500,2923210100,25450,25450,25450,25450,0
|
|
20230825,164400,2923210100,25450,25450,25450,25450,0
|
|
20230825,164300,2923210100,25450,25450,25450,25450,0
|
|
20230825,164200,2923210100,25450,25450,25450,25450,0
|
|
20230825,164100,2923210100,25450,25450,25450,25450,0
|
|
20230825,164000,2923210100,25450,25450,25450,25450,0
|
|
20230825,163900,2923210100,25450,25450,25450,25450,0
|
|
20230825,163800,2923210100,25450,25450,25450,25450,0
|
|
20230825,163700,2923210100,25450,25450,25450,25450,0
|
|
20230825,163600,2923210100,25450,25450,25450,25450,0
|
|
20230825,163500,2923210100,25450,25450,25450,25450,0
|
|
20230825,163400,2923210100,25450,25450,25450,25450,0
|
|
20230825,163300,2923210100,25450,25450,25450,25450,0
|
|
20230825,163200,2923210100,25450,25450,25450,25450,0
|
|
20230825,163100,2923210100,25450,25450,25450,25450,0
|
|
20230825,163000,2923210100,25450,25450,25450,25450,0
|
|
20230825,162900,2923210100,25450,25450,25450,25450,0
|
|
20230825,162800,2923210100,25450,25450,25450,25450,0
|
|
20230825,162700,2923210100,25450,25450,25450,25450,0
|
|
20230825,162600,2923210100,25450,25450,25450,25450,0
|
|
20230825,162500,2923210100,25450,25450,25450,25450,0
|
|
20230825,162400,2923210100,25450,25450,25450,25450,0
|
|
20230825,162300,2923210100,25450,25450,25450,25450,0
|
|
20230825,162200,2923210100,25450,25450,25450,25450,0
|
|
20230825,162100,2923210100,25450,25450,25450,25450,0
|
|
20230825,162000,2923210100,25450,25450,25450,25450,0
|
|
20230825,161900,2923210100,25450,25450,25450,25450,0
|
|
20230825,161800,2923210100,25450,25450,25450,25450,0
|
|
20230825,161700,2923210100,25450,25450,25450,25450,0
|
|
20230825,161600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,161500,2923210100,25450,25450,25450,25450,0
|
|
20230825,161400,2923210100,25450,25450,25450,25450,0
|
|
20230825,161300,2923210100,25450,25450,25450,25450,0
|
|
20230825,161200,2923210100,25450,25450,25450,25450,0
|
|
20230825,161100,2923210100,25450,25450,25450,25450,0
|
|
20230825,161000,2923210100,25450,25450,25450,25450,0
|
|
20230825,160900,2923210100,25450,25450,25450,25450,0
|
|
20230825,160800,2923210100,25450,25450,25450,25450,0
|
|
20230825,160700,2923210100,25450,25450,25450,25450,0
|
|
20230825,160600,2923210100,25450,25450,25450,25450,0
|
|
20230825,160500,2923210100,25450,25450,25450,25450,0
|
|
20230825,160400,2923210100,25450,25450,25450,25450,0
|
|
20230825,160300,2923210100,25450,25450,25450,25450,0
|
|
20230825,160200,2923210100,25450,25450,25450,25450,0
|
|
20230825,160100,2923210100,25450,25450,25450,25450,0
|
|
20230825,160000,2923210100,25450,25450,25450,25450,0
|
|
20230825,155900,2923210100,25450,25450,25450,25450,0
|
|
20230825,155800,2923210100,25450,25450,25450,25450,0
|
|
20230825,155700,2923210100,25450,25450,25450,25450,0
|
|
20230825,155600,2923210100,25450,25450,25450,25450,0
|
|
20230825,155500,2923210100,25450,25450,25450,25450,0
|
|
20230825,155400,2923210100,25450,25450,25450,25450,0
|
|
20230825,155300,2923210100,25450,25450,25450,25450,0
|
|
20230825,155200,2923210100,25450,25450,25450,25450,0
|
|
20230825,155100,2923210100,25450,25450,25450,25450,0
|
|
20230825,155000,2923210100,25450,25450,25450,25450,0
|
|
20230825,154900,2923210100,25450,25450,25450,25450,0
|
|
20230825,154800,2923210100,25450,25450,25450,25450,0
|
|
20230825,154700,2923210100,25450,25450,25450,25450,0
|
|
20230825,154600,2923210100,25450,25450,25450,25450,3470
|
|
20230825,154500,2923210100,25450,25450,25450,25450,0
|
|
20230825,154400,2923210100,25450,25450,25450,25450,0
|
|
20230825,154300,2923210100,25450,25450,25450,25450,0
|
|
20230825,154200,2923210100,25450,25450,25450,25450,0
|
|
20230825,154100,2923210100,25450,25450,25450,25450,0
|
|
20230825,154000,2923210100,25450,25450,25450,25450,0
|
|
20230825,153900,2923210100,25450,25450,25450,25450,0
|
|
20230825,153800,2923210100,25450,25450,25450,25450,0
|
|
20230825,153700,2923210100,25450,25450,25450,25450,0
|
|
20230825,153600,2923210100,25450,25450,25450,25450,0
|
|
20230825,153500,2923210100,25450,25450,25450,25450,0
|
|
20230825,153400,2923210100,25450,25450,25450,25450,0
|
|
20230825,153300,2923210100,25450,25450,25450,25450,0
|
|
20230825,153200,2923210100,25450,25450,25450,25450,0
|
|
20230825,153100,2923210100,25450,25450,25450,25450,0
|
|
20230825,153000,2923210100,25450,25450,25450,25450,3470
|
|
20230825,152900,2834898600,25600,25600,25600,25600,0
|
|
20230825,152800,2834898600,25600,25600,25600,25600,0
|
|
20230825,152700,2834898600,25600,25600,25600,25600,0
|
|
20230825,152600,2834898600,25600,25600,25600,25600,0
|
|
20230825,152500,2834898600,25600,25600,25600,25600,0
|
|
20230825,152400,2834898600,25600,25600,25600,25600,0
|
|
20230825,152300,2834898600,25600,25600,25600,25600,0
|
|
20230825,152200,2834898600,25600,25600,25600,25600,0
|
|
20230825,152100,2834898600,25600,25600,25600,25600,0
|
|
20230825,152000,2834898600,25600,25600,25600,25600,0
|
|
20230825,151900,2834898600,25600,25650,25650,25600,410
|
|
20230825,151800,2824401100,25600,25550,25600,25550,938
|
|
20230825,151700,2800391900,25550,25550,25550,25550,192
|
|
20230825,151600,2795486300,25500,25400,25500,25400,648
|
|
20230825,151500,2778982200,25400,25450,25450,25400,56
|
|
20230825,151400,2777557550,25450,25450,25450,25300,392
|
|
20230825,151300,2767622350,25450,25400,25450,25400,31
|
|
20230825,151200,2766833950,25400,25400,25400,25400,38
|
|
20230825,151100,2765868750,25400,25450,25450,25400,2
|
|
20230825,151000,2765817900,25450,25450,25450,25450,2
|
|
20230825,150900,2765767000,25450,25400,25450,25400,104
|
|
20230825,150800,2763123650,25400,25350,25450,25300,502
|
|
20230825,150700,2750392150,25400,25300,25400,25300,562
|
|
20230825,150600,2736164850,25400,25400,25400,25400,245
|
|
20230825,150500,2729941850,25300,25450,25450,25300,252
|
|
20230825,150400,2723551700,25450,25450,25450,25450,31
|
|
20230825,150300,2722762750,25350,25450,25500,25350,1172
|
|
20230825,150200,2693022650,25500,25550,25550,25500,142
|
|
20230825,150100,2689401600,25500,25550,25550,25500,27
|
|
20230825,150000,2688711800,25500,25500,25500,25500,750
|
|
20230825,145900,2669586800,25500,25500,25500,25500,270
|
|
20230825,145800,2662701800,25500,25450,25500,25450,37
|
|
20230825,145700,2661760050,25450,25500,25500,25450,8
|
|
20230825,145600,2661556300,25500,25500,25500,25500,27
|
|
20230825,145500,2660867800,25500,25500,25500,25500,66
|
|
20230825,145400,2659184800,25500,25500,25500,25500,4
|
|
20230825,145300,2659082800,25500,25550,25550,25500,166
|
|
20230825,145200,2654848700,25550,25550,25550,25550,20
|
|
20230825,145100,2654337700,25550,25550,25550,25550,35
|
|
20230825,145000,2653443450,25550,25500,25550,25500,4
|
|
20230825,144900,2653341300,25550,25550,25550,25550,2
|
|
20230825,144800,2653290200,25550,25500,25550,25500,10
|
|
20230825,144700,2653034800,25550,25500,25550,25500,9
|
|
20230825,144600,2652805050,25500,25400,25550,25400,61
|
|
20230825,144500,2651249950,25400,25400,25550,25400,65
|
|
20230825,144400,2649598650,25550,25600,25600,25400,943
|
|
20230825,144300,2625619350,25600,25600,25600,25500,11
|
|
20230825,144200,2625338550,25500,25550,25550,25500,46
|
|
20230825,144100,2624163700,25550,25600,25600,25550,16
|
|
20230825,144000,2623754750,25600,25600,25650,25600,303
|
|
20230825,143900,2615997750,25600,25550,25600,25550,13
|
|
20230825,143800,2615665400,25600,25600,25600,25600,40
|
|
20230825,143700,2614641400,25550,25600,25600,25550,9
|
|
20230825,143600,2614411400,25600,25600,25600,25550,22
|
|
20230825,143500,2613849200,25550,25550,25550,25550,73
|
|
20230825,143400,2611984050,25550,25500,25550,25500,78
|
|
20230825,143300,2609995000,25450,25550,25550,25450,178
|
|
20230825,143200,2605456700,25550,25550,25550,25400,3013
|
|
20230825,143100,2528723050,25600,25600,25600,25550,80
|
|
20230825,143000,2526677050,25600,25600,25600,25550,19
|
|
20230825,142900,2526191500,25600,25550,25600,25550,44
|
|
20230825,142800,2525065550,25600,25600,25600,25600,3
|
|
20230825,142700,2524988750,25600,25550,25600,25550,196
|
|
20230825,142600,2519980900,25600,25600,25600,25600,2
|
|
20230825,142500,2519929700,25600,25550,25600,25550,40
|
|
20230825,142400,2518907650,25500,25650,25650,25500,4
|
|
20230825,142300,2518805200,25650,25650,25650,25650,3
|
|
20230825,142200,2518728250,25650,25550,25650,25500,1009
|
|
20230825,142100,2492977150,25650,25650,25650,25550,704
|
|
20230825,142000,2474985300,25650,25650,25650,25650,615
|
|
20230825,141900,2459210550,25650,25650,25650,25550,937
|
|
20230825,141800,2435225000,25650,25650,25700,25650,96
|
|
20230825,141700,2432762550,25700,25700,25700,25700,21
|
|
20230825,141600,2432222850,25700,25650,25700,25650,71
|
|
20230825,141500,2430398850,25700,25700,25700,25700,2
|
|
20230825,141400,2430347450,25700,25700,25700,25700,3
|
|
20230825,141300,2430270350,25700,25700,25700,25700,3
|
|
20230825,141200,2430193250,25600,25700,25700,25600,537
|
|
20230825,141100,2416437750,25700,25650,25700,25650,34
|
|
20230825,141000,2415565600,25700,25700,25700,25700,2
|
|
20230825,140900,2415514200,25700,25650,25700,25650,103
|
|
20230825,140800,2412872100,25700,25700,25700,25700,3
|
|
20230825,140700,2412795000,25700,25700,25700,25700,34
|
|
20230825,140600,2411921200,25700,25650,25700,25650,362
|
|
20230825,140500,2402635850,25700,25750,25750,25700,183
|
|
20230825,140400,2397932650,25750,25750,25750,25750,1
|
|
20230825,140300,2397906900,25700,25750,25750,25700,61
|
|
20230825,140200,2396336650,25750,25750,25750,25750,2
|
|
20230825,140100,2396285150,25750,25700,25750,25700,3
|
|
20230825,140000,2396208000,25750,25750,25750,25750,31
|
|
20230825,135900,2395409750,25750,25750,25750,25750,60
|
|
20230825,135800,2393864750,25750,25750,25750,25750,2
|
|
20230825,135700,2393813250,25700,25750,25750,25700,93
|
|
20230825,135600,2391422250,25750,25750,25750,25700,23
|
|
20230825,135500,2390830200,25700,25700,25700,25700,0
|
|
20230825,135400,2390830200,25700,25750,25750,25700,53
|
|
20230825,135300,2389465500,25750,25750,25750,25750,19
|
|
20230825,135200,2388976250,25750,25750,25750,25750,19
|
|
20230825,135100,2388487000,25750,25750,25750,25750,39
|
|
20230825,135000,2387482750,25750,25750,25750,25750,86
|
|
20230825,134900,2385268250,25750,25650,25750,25650,210
|
|
20230825,134800,2379875450,25700,25700,25700,25700,1
|
|
20230825,134700,2379849750,25700,25700,25750,25700,112
|
|
20230825,134600,2376968850,25700,25650,25700,25650,566
|
|
20230825,134500,2362423050,25650,25650,25650,25650,213
|
|
20230825,134400,2356959600,25700,25700,25700,25700,10
|
|
20230825,134300,2356702600,25650,25650,25650,25650,3
|
|
20230825,134200,2356625650,25700,25700,25700,25700,177
|
|
20230825,134100,2352076750,25700,25750,25800,25700,12
|
|
20230825,134000,2351767950,25700,25700,25700,25700,0
|
|
20230825,133900,2351767950,25700,25750,25750,25700,245
|
|
20230825,133800,2345467000,25800,25800,25800,25800,18
|
|
20230825,133700,2345002600,25800,25800,25850,25800,415
|
|
20230825,133600,2334294600,25850,25850,25850,25850,25
|
|
20230825,133500,2333648350,25850,25850,25850,25800,256
|
|
20230825,133400,2327040750,25850,25800,25850,25750,617
|
|
20230825,133300,2311122150,25800,25750,25850,25750,1782
|
|
20230825,133200,2265143400,25750,25750,25800,25750,1817
|
|
20230825,133100,2218354850,25750,25750,25750,25750,1
|
|
20230825,133000,2218329100,25750,25700,25750,25700,35
|
|
20230825,132900,2217428800,25700,25700,25700,25700,69
|
|
20230825,132800,2215655500,25700,25700,25700,25700,654
|
|
20230825,132700,2198847700,25700,25700,25700,25700,3
|
|
20230825,132600,2198770600,25700,25700,25700,25700,55
|
|
20230825,132500,2197357100,25700,25700,25700,25700,0
|
|
20230825,132400,2197357100,25700,25650,25700,25650,77
|
|
20230825,132300,2195378250,25650,25650,25650,25650,312
|
|
20230825,132200,2187375450,25650,25650,25650,25650,46
|
|
20230825,132100,2186195550,25650,25650,25650,25650,2
|
|
20230825,132000,2186144250,25600,25650,25650,25600,68
|
|
20230825,131900,2184401700,25650,25650,25650,25650,18
|
|
20230825,131800,2183940000,25650,25650,25650,25650,66
|
|
20230825,131700,2182247100,25650,25650,25650,25650,21
|
|
20230825,131600,2181708450,25650,25650,25650,25650,116
|
|
20230825,131500,2178733050,25600,25650,25650,25600,300
|
|
20230825,131400,2171038100,25650,25650,25650,25650,27
|
|
20230825,131300,2170345550,25650,25650,25650,25650,0
|
|
20230825,131200,2170345550,25650,25650,25650,25650,149
|
|
20230825,131100,2166523700,25650,25650,25650,25650,34
|
|
20230825,131000,2165651600,25650,25550,25650,25550,6
|
|
20230825,130900,2165498000,25550,25550,25550,25550,10
|
|
20230825,130800,2165242500,25650,25600,25650,25550,42
|
|
20230825,130700,2164168800,25600,25600,25600,25550,43
|
|
20230825,130600,2163068500,25550,25650,25650,25550,616
|
|
20230825,130500,2147323100,25650,25650,25650,25650,15
|
|
20230825,130400,2146938350,25600,25600,25600,25600,3
|
|
20230825,130300,2146861550,25600,25600,25600,25600,252
|
|
20230825,130200,2140410350,25600,25600,25600,25600,38
|
|
20230825,130100,2139437550,25600,25600,25600,25600,3
|
|
20230825,130000,2139360750,25600,25600,25600,25600,18
|
|
20230825,125900,2138899950,25550,25550,25550,25550,0
|
|
20230825,125800,2138899950,25550,25550,25550,25550,26
|
|
20230825,125700,2138235650,25550,25550,25550,25550,2
|
|
20230825,125600,2138184550,25550,25550,25550,25550,0
|
|
20230825,125500,2138184550,25550,25550,25550,25550,0
|
|
20230825,125400,2138184550,25550,25550,25550,25550,188
|
|
20230825,125300,2133381150,25550,25550,25550,25550,0
|
|
20230825,125200,2133381150,25550,25550,25550,25550,216
|
|
20230825,125100,2127862350,25600,25600,25600,25600,0
|
|
20230825,125000,2127862350,25600,25600,25600,25600,36
|
|
20230825,124900,2126940750,25600,25600,25600,25600,36
|
|
20230825,124800,2126019150,25600,25600,25600,25600,20
|
|
20230825,124700,2125507150,25600,25650,25650,25600,77
|
|
20230825,124600,2123534750,25650,25650,25650,25650,4
|
|
20230825,124500,2123432150,25650,25600,25650,25600,225
|
|
20230825,124400,2117670450,25550,25550,25550,25550,0
|
|
20230825,124300,2117670450,25550,25550,25550,25550,75
|
|
20230825,124200,2115754200,25600,25600,25600,25600,16
|
|
20230825,124100,2115344600,25600,25600,25600,25600,37
|
|
20230825,124000,2114397400,25600,25600,25600,25600,37
|
|
20230825,123900,2113450200,25600,25600,25600,25600,3
|
|
20230825,123800,2113373400,25550,25550,25550,25550,38
|
|
20230825,123700,2112402500,25600,25600,25600,25600,38
|
|
20230825,123600,2111429700,25600,25600,25600,25600,0
|
|
20230825,123500,2111429700,25600,25600,25600,25600,38
|
|
20230825,123400,2110456900,25600,25600,25600,25600,3
|
|
20230825,123300,2110380100,25600,25600,25600,25600,18
|
|
20230825,123200,2109919300,25600,25600,25600,25600,57
|
|
20230825,123100,2108460100,25600,25600,25600,25600,0
|
|
20230825,123000,2108460100,25600,25600,25600,25600,132
|
|
20230825,122900,2105080900,25600,25600,25600,25600,2
|
|
20230825,122800,2105029700,25600,25550,25600,25550,146
|
|
20230825,122700,2101297550,25550,25550,25550,25550,8
|
|
20230825,122600,2101093150,25550,25550,25550,25550,0
|
|
20230825,122500,2101093150,25550,25600,25600,25550,30
|
|
20230825,122400,2100325700,25600,25600,25600,25600,35
|
|
20230825,122300,2099429700,25550,25550,25550,25550,0
|
|
20230825,122200,2099429700,25550,25600,25600,25550,68
|
|
20230825,122100,2097691400,25600,25600,25600,25600,22
|
|
20230825,122000,2097128200,25650,25650,25650,25650,16
|
|
20230825,121900,2096717800,25650,25650,25650,25650,0
|
|
20230825,121800,2096717800,25650,25500,25650,25500,10
|
|
20230825,121700,2096462350,25500,25500,25500,25500,2
|
|
20230825,121600,2096411350,25500,25500,25500,25500,0
|
|
20230825,121500,2096411350,25500,25500,25500,25500,0
|
|
20230825,121400,2096411350,25500,25600,25600,25500,500
|
|
20230825,121300,2083655850,25650,25700,25700,25650,4
|
|
20230825,121200,2083553200,25650,25650,25650,25650,54
|
|
20230825,121100,2082168100,25650,25650,25650,25650,34
|
|
20230825,121000,2081296000,25650,25650,25650,25650,12
|
|
20230825,120900,2080988200,25650,25700,25700,25650,285
|
|
20230825,120800,2073668800,25700,25700,25700,25700,18
|
|
20230825,120700,2073206200,25650,25650,25650,25650,0
|
|
20230825,120600,2073206200,25650,25650,25650,25650,472
|
|
20230825,120500,2061099400,25650,25650,25650,25650,195
|
|
20230825,120400,2056097650,25600,25600,25600,25600,0
|
|
20230825,120300,2056097650,25600,25600,25600,25600,50
|
|
20230825,120200,2054817650,25600,25600,25600,25600,1
|
|
20230825,120100,2054792050,25600,25600,25600,25600,11
|
|
20230825,120000,2054510450,25600,25600,25600,25600,618
|
|
20230825,115900,2038689650,25650,25650,25650,25650,1
|
|
20230825,115800,2038664000,25600,25600,25600,25600,29
|
|
20230825,115700,2037921600,25650,25650,25650,25650,0
|
|
20230825,115600,2037921600,25650,25600,25650,25600,8
|
|
20230825,115500,2037716600,25600,25650,25650,25550,113
|
|
20230825,115400,2034821600,25550,25600,25600,25550,115
|
|
20230825,115300,2031880000,25500,25500,25500,25500,18
|
|
20230825,115200,2031421000,25500,25600,25600,25500,176
|
|
20230825,115100,2026924000,25650,25650,25650,25650,9
|
|
20230825,115000,2026693150,25650,25650,25650,25600,46
|
|
20230825,114900,2025513550,25650,25600,25650,25600,47
|
|
20230825,114800,2024308100,25600,25600,25600,25600,4
|
|
20230825,114700,2024205700,25600,25600,25650,25600,124
|
|
20230825,114600,2021030450,25600,25600,25600,25600,3
|
|
20230825,114500,2020953650,25600,25600,25650,25600,70
|
|
20230825,114400,2019159150,25600,25650,25650,25600,17
|
|
20230825,114300,2018723150,25600,25600,25600,25600,0
|
|
20230825,114200,2018723150,25600,25600,25600,25600,20
|
|
20230825,114100,2018211150,25600,25600,25600,25600,0
|
|
20230825,114000,2018211150,25600,25600,25600,25600,0
|
|
20230825,113900,2018211150,25600,25600,25600,25600,21
|
|
20230825,113800,2017673550,25650,25600,25650,25600,13
|
|
20230825,113700,2017340450,25600,25600,25650,25600,91
|
|
20230825,113600,2015009950,25650,25600,25650,25600,38
|
|
20230825,113500,2014035400,25600,25600,25600,25600,1
|
|
20230825,113400,2014009800,25600,25650,25650,25600,50
|
|
20230825,113300,2012727800,25650,25650,25650,25650,0
|
|
20230825,113200,2012727800,25650,25600,25650,25600,66
|
|
20230825,113100,2011036500,25600,25600,25600,25600,2
|
|
20230825,113000,2010985300,25650,25650,25650,25650,1
|
|
20230825,112900,2010959650,25600,25600,25600,25600,0
|
|
20230825,112800,2010959650,25600,25600,25600,25600,18
|
|
20230825,112700,2010498850,25550,25550,25550,25550,9
|
|
20230825,112600,2010268900,25600,25600,25600,25600,81
|
|
20230825,112500,2008195300,25600,25600,25600,25600,0
|
|
20230825,112400,2008195300,25600,25600,25600,25600,41
|
|
20230825,112300,2007145700,25600,25600,25600,25600,12
|
|
20230825,112200,2006838500,25600,25600,25600,25600,51
|
|
20230825,112100,2005532900,25600,25600,25600,25600,5
|
|
20230825,112000,2005404900,25600,25600,25600,25600,130
|
|
20230825,111900,2002076900,25600,25600,25600,25600,18
|
|
20230825,111800,2001616100,25550,25600,25600,25550,8
|
|
20230825,111700,2001411600,25650,25650,25650,25650,1
|
|
20230825,111600,2001385950,25600,25600,25600,25600,70
|
|
20230825,111500,1999593950,25650,25650,25650,25650,34
|
|
20230825,111400,1998721850,25650,25650,25650,25650,0
|
|
20230825,111300,1998721850,25650,25650,25650,25650,67
|
|
20230825,111200,1997003300,25650,25650,25650,25650,16
|
|
20230825,111100,1996592900,25650,25600,25650,25600,23
|
|
20230825,111000,1996003350,25600,25650,25650,25600,57
|
|
20230825,110900,1994542400,25650,25650,25650,25650,129
|
|
20230825,110800,1991233550,25650,25650,25650,25650,1
|
|
20230825,110700,1991207900,25650,25650,25650,25650,0
|
|
20230825,110600,1991207900,25650,25650,25650,25650,1
|
|
20230825,110500,1991182250,25600,25600,25600,25600,0
|
|
20230825,110400,1991182250,25600,25600,25600,25550,963
|
|
20230825,110300,1966534200,25600,25600,25600,25600,0
|
|
20230825,110200,1966534200,25600,25600,25600,25600,54
|
|
20230825,110100,1965151800,25600,25600,25600,25600,0
|
|
20230825,110000,1965151800,25600,25600,25600,25600,0
|
|
20230825,105900,1965151800,25600,25600,25600,25600,2
|
|
20230825,105800,1965100600,25600,25600,25600,25600,0
|
|
20230825,105700,1965100600,25600,25600,25600,25600,35
|
|
20230825,105600,1964204600,25550,25550,25550,25550,791
|
|
20230825,105500,1943994550,25550,25550,25550,25550,150
|
|
20230825,105400,1940162050,25600,25600,25600,25600,105
|
|
20230825,105300,1937474050,25600,25600,25650,25600,220
|
|
20230825,105200,1931840350,25600,25600,25600,25600,70
|
|
20230825,105100,1930048350,25600,25600,25600,25600,819
|
|
20230825,105000,1909081950,25650,25650,25650,25650,3
|
|
20230825,104900,1909005000,25650,25600,25650,25600,86
|
|
20230825,104800,1906801600,25650,25650,25650,25650,265
|
|
20230825,104700,1900004350,25650,25650,25650,25650,20
|
|
20230825,104600,1899491350,25650,25650,25650,25650,50
|
|
20230825,104500,1898208850,25650,25650,25650,25650,10
|
|
20230825,104400,1897952350,25650,25600,25650,25600,68
|
|
20230825,104300,1896209800,25600,25650,25650,25600,13
|
|
20230825,104200,1895876850,25600,25600,25600,25600,192
|
|
20230825,104100,1890961650,25600,25650,25650,25600,171
|
|
20230825,104000,1886583100,25650,25650,25650,25650,38
|
|
20230825,103900,1885608400,25650,25650,25650,25650,34
|
|
20230825,103800,1884736300,25650,25650,25650,25650,5
|
|
20230825,103700,1884608050,25600,25650,25650,25600,27
|
|
20230825,103600,1883916000,25650,25650,25650,25600,38
|
|
20230825,103500,1882941400,25650,25650,25650,25650,64
|
|
20230825,103400,1881299800,25600,25600,25600,25600,72
|
|
20230825,103300,1879456600,25600,25650,25650,25600,27
|
|
20230825,103200,1878765250,25650,25650,25650,25650,20
|
|
20230825,103100,1878252250,25650,25650,25650,25650,101
|
|
20230825,103000,1875661600,25650,25600,25650,25600,4
|
|
20230825,102900,1875559100,25600,25700,25750,25600,133
|
|
20230825,102800,1872152250,25700,25700,25700,25700,86
|
|
20230825,102700,1869942050,25750,25700,25750,25700,111
|
|
20230825,102600,1867086300,25700,25600,25700,25600,101
|
|
20230825,102500,1864490700,25700,25700,25700,25700,142
|
|
20230825,102400,1860841300,25700,25700,25700,25700,0
|
|
20230825,102300,1860841300,25700,25650,25700,25650,239
|
|
20230825,102200,1854709100,25650,25650,25650,25650,355
|
|
20230825,102100,1845603350,25650,25600,25650,25600,25
|
|
20230825,102000,1844963200,25600,25600,25600,25600,136
|
|
20230825,101900,1841481600,25600,25600,25600,25600,6
|
|
20230825,101800,1841328000,25600,25550,25600,25500,207
|
|
20230825,101700,1836039600,25600,25600,25600,25600,1
|
|
20230825,101600,1836014000,25600,25600,25600,25550,313
|
|
20230825,101500,1828011250,25550,25550,25550,25550,220
|
|
20230825,101400,1822390250,25550,25500,25550,25500,18
|
|
20230825,101300,1821930450,25550,25550,25550,25550,30
|
|
20230825,101200,1821163950,25550,25450,25550,25450,167
|
|
20230825,101100,1816906600,25450,25450,25450,25450,778
|
|
20230825,101000,1797106500,25450,25450,25450,25450,36
|
|
20230825,100900,1796190300,25450,25450,25450,25400,54
|
|
20230825,100800,1794817600,25450,25450,25450,25400,165
|
|
20230825,100700,1790619600,25450,25450,25450,25450,126
|
|
20230825,100600,1787412900,25450,25450,25450,25450,0
|
|
20230825,100500,1787412900,25450,25450,25450,25450,0
|
|
20230825,100400,1787412900,25450,25450,25450,25450,0
|
|
20230825,100300,1787412900,25450,25500,25500,25450,280
|
|
20230825,100200,1780285400,25500,25500,25500,25500,0
|
|
20230825,100100,1780285400,25500,25500,25500,25500,117
|
|
20230825,100000,1777301900,25500,25500,25500,25500,85
|
|
20230825,095900,1775134400,25500,25500,25500,25500,470
|
|
20230825,095800,1763149400,25500,25600,25600,25500,682
|
|
20230825,095700,1745718200,25600,25600,25600,25600,53
|
|
20230825,095600,1744361400,25600,25600,25600,25550,92
|
|
20230825,095500,1742008200,25550,25550,25550,25550,0
|
|
20230825,095400,1742008200,25550,25550,25550,25550,12
|
|
20230825,095300,1741701600,25550,25550,25550,25500,178
|
|
20230825,095200,1737153750,25550,25500,25550,25500,210
|
|
20230825,095100,1731795050,25450,25450,25450,25450,110
|
|
20230825,095000,1728995550,25450,25450,25450,25450,215
|
|
20230825,094900,1723523800,25400,25300,25400,25300,176
|
|
20230825,094800,1719061950,25300,25350,25350,25300,477
|
|
20230825,094700,1706982000,25350,25400,25400,25350,765
|
|
20230825,094600,1687561850,25400,25500,25500,25400,983
|
|
20230825,094500,1662534200,25500,25550,25550,25500,3
|
|
20230825,094400,1662457650,25550,25550,25550,25550,3
|
|
20230825,094300,1662381000,25550,25500,25550,25500,160
|
|
20230825,094200,1658300950,25500,25500,25500,25500,100
|
|
20230825,094100,1655750950,25550,25450,25550,25450,415
|
|
20230825,094000,1645184200,25450,25500,25500,25450,272
|
|
20230825,093900,1638260550,25500,25550,25550,25500,2480
|
|
20230825,093800,1574939650,25550,25550,25600,25550,70
|
|
20230825,093700,1573150850,25550,25650,25650,25550,1796
|
|
20230825,093600,1527129250,25650,25650,25650,25650,21
|
|
20230825,093500,1526590600,25700,25700,25700,25700,42
|
|
20230825,093400,1525511200,25700,25700,25700,25700,99
|
|
20230825,093300,1522966900,25700,25750,25750,25700,46
|
|
20230825,093200,1521782450,25750,25750,25750,25750,156
|
|
20230825,093100,1517765450,25650,25750,25750,25650,133
|
|
20230825,093000,1514351150,25750,25700,25750,25700,196
|
|
20230825,092900,1509313900,25700,25700,25750,25650,376
|
|
20230825,092800,1499636250,25750,25650,25750,25650,57
|
|
20230825,092700,1498173500,25650,25650,25650,25650,131
|
|
20230825,092600,1494813350,25650,25650,25650,25650,95
|
|
20230825,092500,1492376600,25650,25650,25750,25650,80
|
|
20230825,092400,1490322500,25650,25600,25650,25600,103
|
|
20230825,092300,1487685000,25600,25650,25650,25600,1263
|
|
20230825,092200,1455329500,25650,25750,25750,25650,2506
|
|
20230825,092100,1390946000,25800,25800,25800,25750,1266
|
|
20230825,092000,1358283250,25800,25850,25850,25800,1484
|
|
20230825,091900,1319921900,25900,25950,25950,25900,733
|
|
20230825,091800,1300931650,25950,25950,25950,25900,1307
|
|
20230825,091700,1267062700,25950,26000,26000,25950,404
|
|
20230825,091600,1256566150,26050,26050,26050,26050,908
|
|
20230825,091500,1232912750,26050,26100,26100,26050,431
|
|
20230825,091400,1221667650,26100,25950,26100,25950,2280
|
|
20230825,091300,1162235250,25950,26050,26050,25950,362
|
|
20230825,091200,1152828300,26000,25900,26050,25900,1410
|
|
20230825,091100,1116186950,25900,25900,25900,25850,479
|
|
20230825,091000,1103785200,25900,25850,25900,25850,276
|
|
20230825,090900,1096639500,25850,26000,26000,25850,419
|
|
20230825,090800,1085777300,26000,25800,26050,25800,1464
|
|
20230825,090700,1047704200,25800,26050,26050,25800,4054
|
|
20230825,090600,942463900,26050,26150,26150,26000,2746
|
|
20230825,090500,870868800,26150,25950,26150,25950,7624
|
|
20230825,090400,672207750,25950,25950,25950,25900,1370
|
|
20230825,090300,636675450,25950,25750,25950,25750,12966
|
|
20230825,090200,301452900,25700,25800,25800,25650,1755
|
|
20230825,090100,256303150,25750,25700,25850,25700,2688
|
|
20230825,090000,186930350,25700,25800,25850,25650,6773
|