708 lines
38 KiB
CSV
708 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,204500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,204400,12210457600,21450,21450,21450,21450,0
|
|
20230724,204300,12210457600,21450,21450,21450,21450,0
|
|
20230724,204200,12210457600,21450,21450,21450,21450,0
|
|
20230724,204100,12210457600,21450,21450,21450,21450,0
|
|
20230724,204000,12210457600,21450,21450,21450,21450,0
|
|
20230724,203900,12210457600,21450,21450,21450,21450,0
|
|
20230724,203800,12210457600,21450,21450,21450,21450,0
|
|
20230724,203700,12210457600,21450,21450,21450,21450,0
|
|
20230724,203600,12210457600,21450,21450,21450,21450,0
|
|
20230724,203500,12210457600,21450,21450,21450,21450,0
|
|
20230724,203400,12210457600,21450,21450,21450,21450,0
|
|
20230724,203300,12210457600,21450,21450,21450,21450,0
|
|
20230724,203200,12210457600,21450,21450,21450,21450,0
|
|
20230724,203100,12210457600,21450,21450,21450,21450,0
|
|
20230724,203000,12210457600,21450,21450,21450,21450,0
|
|
20230724,202900,12210457600,21450,21450,21450,21450,0
|
|
20230724,202800,12210457600,21450,21450,21450,21450,0
|
|
20230724,202700,12210457600,21450,21450,21450,21450,0
|
|
20230724,202600,12210457600,21450,21450,21450,21450,0
|
|
20230724,202500,12210457600,21450,21450,21450,21450,0
|
|
20230724,202400,12210457600,21450,21450,21450,21450,0
|
|
20230724,202300,12210457600,21450,21450,21450,21450,0
|
|
20230724,202200,12210457600,21450,21450,21450,21450,0
|
|
20230724,202100,12210457600,21450,21450,21450,21450,0
|
|
20230724,202000,12210457600,21450,21450,21450,21450,0
|
|
20230724,201900,12210457600,21450,21450,21450,21450,0
|
|
20230724,201800,12210457600,21450,21450,21450,21450,0
|
|
20230724,201700,12210457600,21450,21450,21450,21450,0
|
|
20230724,201600,12210457600,21450,21450,21450,21450,0
|
|
20230724,201500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,201400,12210457600,21450,21450,21450,21450,0
|
|
20230724,201300,12210457600,21450,21450,21450,21450,0
|
|
20230724,201200,12210457600,21450,21450,21450,21450,0
|
|
20230724,201100,12210457600,21450,21450,21450,21450,0
|
|
20230724,201000,12210457600,21450,21450,21450,21450,0
|
|
20230724,200900,12210457600,21450,21450,21450,21450,0
|
|
20230724,200800,12210457600,21450,21450,21450,21450,0
|
|
20230724,200700,12210457600,21450,21450,21450,21450,0
|
|
20230724,200600,12210457600,21450,21450,21450,21450,0
|
|
20230724,200500,12210457600,21450,21450,21450,21450,0
|
|
20230724,200400,12210457600,21450,21450,21450,21450,0
|
|
20230724,200300,12210457600,21450,21450,21450,21450,0
|
|
20230724,200200,12210457600,21450,21450,21450,21450,0
|
|
20230724,200100,12210457600,21450,21450,21450,21450,0
|
|
20230724,200000,12210457600,21450,21450,21450,21450,0
|
|
20230724,195900,12210457600,21450,21450,21450,21450,0
|
|
20230724,195800,12210457600,21450,21450,21450,21450,0
|
|
20230724,195700,12210457600,21450,21450,21450,21450,0
|
|
20230724,195600,12210457600,21450,21450,21450,21450,0
|
|
20230724,195500,12210457600,21450,21450,21450,21450,0
|
|
20230724,195400,12210457600,21450,21450,21450,21450,0
|
|
20230724,195300,12210457600,21450,21450,21450,21450,0
|
|
20230724,195200,12210457600,21450,21450,21450,21450,0
|
|
20230724,195100,12210457600,21450,21450,21450,21450,0
|
|
20230724,195000,12210457600,21450,21450,21450,21450,0
|
|
20230724,194900,12210457600,21450,21450,21450,21450,0
|
|
20230724,194800,12210457600,21450,21450,21450,21450,0
|
|
20230724,194700,12210457600,21450,21450,21450,21450,0
|
|
20230724,194600,12210457600,21450,21450,21450,21450,0
|
|
20230724,194500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,194400,12210457600,21450,21450,21450,21450,0
|
|
20230724,194300,12210457600,21450,21450,21450,21450,0
|
|
20230724,194200,12210457600,21450,21450,21450,21450,0
|
|
20230724,194100,12210457600,21450,21450,21450,21450,0
|
|
20230724,194000,12210457600,21450,21450,21450,21450,0
|
|
20230724,193900,12210457600,21450,21450,21450,21450,0
|
|
20230724,193800,12210457600,21450,21450,21450,21450,0
|
|
20230724,193700,12210457600,21450,21450,21450,21450,0
|
|
20230724,193600,12210457600,21450,21450,21450,21450,0
|
|
20230724,193500,12210457600,21450,21450,21450,21450,0
|
|
20230724,193400,12210457600,21450,21450,21450,21450,0
|
|
20230724,193300,12210457600,21450,21450,21450,21450,0
|
|
20230724,193200,12210457600,21450,21450,21450,21450,0
|
|
20230724,193100,12210457600,21450,21450,21450,21450,0
|
|
20230724,193000,12210457600,21450,21450,21450,21450,0
|
|
20230724,192900,12210457600,21450,21450,21450,21450,0
|
|
20230724,192800,12210457600,21450,21450,21450,21450,0
|
|
20230724,192700,12210457600,21450,21450,21450,21450,0
|
|
20230724,192600,12210457600,21450,21450,21450,21450,0
|
|
20230724,192500,12210457600,21450,21450,21450,21450,0
|
|
20230724,192400,12210457600,21450,21450,21450,21450,0
|
|
20230724,192300,12210457600,21450,21450,21450,21450,0
|
|
20230724,192200,12210457600,21450,21450,21450,21450,0
|
|
20230724,192100,12210457600,21450,21450,21450,21450,0
|
|
20230724,192000,12210457600,21450,21450,21450,21450,0
|
|
20230724,191900,12210457600,21450,21450,21450,21450,0
|
|
20230724,191800,12210457600,21450,21450,21450,21450,0
|
|
20230724,191700,12210457600,21450,21450,21450,21450,0
|
|
20230724,191600,12210457600,21450,21450,21450,21450,0
|
|
20230724,191500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,191400,12210457600,21450,21450,21450,21450,0
|
|
20230724,191300,12210457600,21450,21450,21450,21450,0
|
|
20230724,191200,12210457600,21450,21450,21450,21450,0
|
|
20230724,191100,12210457600,21450,21450,21450,21450,0
|
|
20230724,191000,12210457600,21450,21450,21450,21450,0
|
|
20230724,190900,12210457600,21450,21450,21450,21450,0
|
|
20230724,190800,12210457600,21450,21450,21450,21450,0
|
|
20230724,190700,12210457600,21450,21450,21450,21450,0
|
|
20230724,190600,12210457600,21450,21450,21450,21450,0
|
|
20230724,190500,12210457600,21450,21450,21450,21450,0
|
|
20230724,190400,12210457600,21450,21450,21450,21450,0
|
|
20230724,190300,12210457600,21450,21450,21450,21450,0
|
|
20230724,190200,12210457600,21450,21450,21450,21450,0
|
|
20230724,190100,12210457600,21450,21450,21450,21450,0
|
|
20230724,190000,12210457600,21450,21450,21450,21450,0
|
|
20230724,185900,12210457600,21450,21450,21450,21450,0
|
|
20230724,185800,12210457600,21450,21450,21450,21450,0
|
|
20230724,185700,12210457600,21450,21450,21450,21450,0
|
|
20230724,185600,12210457600,21450,21450,21450,21450,0
|
|
20230724,185500,12210457600,21450,21450,21450,21450,0
|
|
20230724,185400,12210457600,21450,21450,21450,21450,0
|
|
20230724,185300,12210457600,21450,21450,21450,21450,0
|
|
20230724,185200,12210457600,21450,21450,21450,21450,0
|
|
20230724,185100,12210457600,21450,21450,21450,21450,0
|
|
20230724,185000,12210457600,21450,21450,21450,21450,0
|
|
20230724,184900,12210457600,21450,21450,21450,21450,0
|
|
20230724,184800,12210457600,21450,21450,21450,21450,0
|
|
20230724,184700,12210457600,21450,21450,21450,21450,0
|
|
20230724,184600,12210457600,21450,21450,21450,21450,0
|
|
20230724,184500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,184400,12210457600,21450,21450,21450,21450,0
|
|
20230724,184300,12210457600,21450,21450,21450,21450,0
|
|
20230724,184200,12210457600,21450,21450,21450,21450,0
|
|
20230724,184100,12210457600,21450,21450,21450,21450,0
|
|
20230724,184000,12210457600,21450,21450,21450,21450,0
|
|
20230724,183900,12210457600,21450,21450,21450,21450,0
|
|
20230724,183800,12210457600,21450,21450,21450,21450,0
|
|
20230724,183700,12210457600,21450,21450,21450,21450,0
|
|
20230724,183600,12210457600,21450,21450,21450,21450,0
|
|
20230724,183500,12210457600,21450,21450,21450,21450,0
|
|
20230724,183400,12210457600,21450,21450,21450,21450,0
|
|
20230724,183300,12210457600,21450,21450,21450,21450,0
|
|
20230724,183200,12210457600,21450,21450,21450,21450,0
|
|
20230724,183100,12210457600,21450,21450,21450,21450,0
|
|
20230724,183000,12210457600,21450,21450,21450,21450,0
|
|
20230724,182900,12210457600,21450,21450,21450,21450,0
|
|
20230724,182800,12210457600,21450,21450,21450,21450,0
|
|
20230724,182700,12210457600,21450,21450,21450,21450,0
|
|
20230724,182600,12210457600,21450,21450,21450,21450,0
|
|
20230724,182500,12210457600,21450,21450,21450,21450,0
|
|
20230724,182400,12210457600,21450,21450,21450,21450,0
|
|
20230724,182300,12210457600,21450,21450,21450,21450,0
|
|
20230724,182200,12210457600,21450,21450,21450,21450,0
|
|
20230724,182100,12210457600,21450,21450,21450,21450,0
|
|
20230724,182000,12210457600,21450,21450,21450,21450,0
|
|
20230724,181900,12210457600,21450,21450,21450,21450,0
|
|
20230724,181800,12210457600,21450,21450,21450,21450,0
|
|
20230724,181700,12210457600,21450,21450,21450,21450,0
|
|
20230724,181600,12210457600,21450,21450,21450,21450,0
|
|
20230724,181500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,181400,12210457600,21450,21450,21450,21450,0
|
|
20230724,181300,12210457600,21450,21450,21450,21450,0
|
|
20230724,181200,12210457600,21450,21450,21450,21450,0
|
|
20230724,181100,12210457600,21450,21450,21450,21450,0
|
|
20230724,181000,12210457600,21450,21450,21450,21450,0
|
|
20230724,180900,12210457600,21450,21450,21450,21450,0
|
|
20230724,180800,12210457600,21450,21450,21450,21450,0
|
|
20230724,180700,12210457600,21450,21450,21450,21450,0
|
|
20230724,180600,12210457600,21450,21450,21450,21450,0
|
|
20230724,180500,12210457600,21450,21450,21450,21450,0
|
|
20230724,180400,12210457600,21450,21450,21450,21450,0
|
|
20230724,180300,12210457600,21450,21450,21450,21450,0
|
|
20230724,180200,12210457600,21450,21450,21450,21450,0
|
|
20230724,180100,12210457600,21450,21450,21450,21450,0
|
|
20230724,180000,12210457600,21450,21450,21450,21450,0
|
|
20230724,175900,12210457600,21450,21450,21450,21450,0
|
|
20230724,175800,12210457600,21450,21450,21450,21450,0
|
|
20230724,175700,12210457600,21450,21450,21450,21450,0
|
|
20230724,175600,12210457600,21450,21450,21450,21450,0
|
|
20230724,175500,12210457600,21450,21450,21450,21450,0
|
|
20230724,175400,12210457600,21450,21450,21450,21450,0
|
|
20230724,175300,12210457600,21450,21450,21450,21450,0
|
|
20230724,175200,12210457600,21450,21450,21450,21450,0
|
|
20230724,175100,12210457600,21450,21450,21450,21450,0
|
|
20230724,175000,12210457600,21450,21450,21450,21450,0
|
|
20230724,174900,12210457600,21450,21450,21450,21450,0
|
|
20230724,174800,12210457600,21450,21450,21450,21450,0
|
|
20230724,174700,12210457600,21450,21450,21450,21450,0
|
|
20230724,174600,12210457600,21450,21450,21450,21450,0
|
|
20230724,174500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,174400,12210457600,21450,21450,21450,21450,0
|
|
20230724,174300,12210457600,21450,21450,21450,21450,0
|
|
20230724,174200,12210457600,21450,21450,21450,21450,0
|
|
20230724,174100,12210457600,21450,21450,21450,21450,0
|
|
20230724,174000,12210457600,21450,21450,21450,21450,0
|
|
20230724,173900,12210457600,21450,21450,21450,21450,0
|
|
20230724,173800,12210457600,21450,21450,21450,21450,0
|
|
20230724,173700,12210457600,21450,21450,21450,21450,0
|
|
20230724,173600,12210457600,21450,21450,21450,21450,0
|
|
20230724,173500,12210457600,21450,21450,21450,21450,0
|
|
20230724,173400,12210457600,21450,21450,21450,21450,0
|
|
20230724,173300,12210457600,21450,21450,21450,21450,0
|
|
20230724,173200,12210457600,21450,21450,21450,21450,0
|
|
20230724,173100,12210457600,21450,21450,21450,21450,0
|
|
20230724,173000,12210457600,21450,21450,21450,21450,0
|
|
20230724,172900,12210457600,21450,21450,21450,21450,0
|
|
20230724,172800,12210457600,21450,21450,21450,21450,0
|
|
20230724,172700,12210457600,21450,21450,21450,21450,0
|
|
20230724,172600,12210457600,21450,21450,21450,21450,0
|
|
20230724,172500,12210457600,21450,21450,21450,21450,0
|
|
20230724,172400,12210457600,21450,21450,21450,21450,0
|
|
20230724,172300,12210457600,21450,21450,21450,21450,0
|
|
20230724,172200,12210457600,21450,21450,21450,21450,0
|
|
20230724,172100,12210457600,21450,21450,21450,21450,0
|
|
20230724,172000,12210457600,21450,21450,21450,21450,0
|
|
20230724,171900,12210457600,21450,21450,21450,21450,0
|
|
20230724,171800,12210457600,21450,21450,21450,21450,0
|
|
20230724,171700,12210457600,21450,21450,21450,21450,0
|
|
20230724,171600,12210457600,21450,21450,21450,21450,0
|
|
20230724,171500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,171400,12210457600,21450,21450,21450,21450,0
|
|
20230724,171300,12210457600,21450,21450,21450,21450,0
|
|
20230724,171200,12210457600,21450,21450,21450,21450,0
|
|
20230724,171100,12210457600,21450,21450,21450,21450,0
|
|
20230724,171000,12210457600,21450,21450,21450,21450,0
|
|
20230724,170900,12210457600,21450,21450,21450,21450,0
|
|
20230724,170800,12210457600,21450,21450,21450,21450,0
|
|
20230724,170700,12210457600,21450,21450,21450,21450,0
|
|
20230724,170600,12210457600,21450,21450,21450,21450,0
|
|
20230724,170500,12210457600,21450,21450,21450,21450,0
|
|
20230724,170400,12210457600,21450,21450,21450,21450,0
|
|
20230724,170300,12210457600,21450,21450,21450,21450,0
|
|
20230724,170200,12210457600,21450,21450,21450,21450,0
|
|
20230724,170100,12210457600,21450,21450,21450,21450,0
|
|
20230724,170000,12210457600,21450,21450,21450,21450,0
|
|
20230724,165900,12210457600,21450,21450,21450,21450,0
|
|
20230724,165800,12210457600,21450,21450,21450,21450,0
|
|
20230724,165700,12210457600,21450,21450,21450,21450,0
|
|
20230724,165600,12210457600,21450,21450,21450,21450,0
|
|
20230724,165500,12210457600,21450,21450,21450,21450,0
|
|
20230724,165400,12210457600,21450,21450,21450,21450,0
|
|
20230724,165300,12210457600,21450,21450,21450,21450,0
|
|
20230724,165200,12210457600,21450,21450,21450,21450,0
|
|
20230724,165100,12210457600,21450,21450,21450,21450,0
|
|
20230724,165000,12210457600,21450,21450,21450,21450,0
|
|
20230724,164900,12210457600,21450,21450,21450,21450,0
|
|
20230724,164800,12210457600,21450,21450,21450,21450,0
|
|
20230724,164700,12210457600,21450,21450,21450,21450,0
|
|
20230724,164600,12210457600,21450,21450,21450,21450,0
|
|
20230724,164500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,164400,12210457600,21450,21450,21450,21450,0
|
|
20230724,164300,12210457600,21450,21450,21450,21450,0
|
|
20230724,164200,12210457600,21450,21450,21450,21450,0
|
|
20230724,164100,12210457600,21450,21450,21450,21450,0
|
|
20230724,164000,12210457600,21450,21450,21450,21450,0
|
|
20230724,163900,12210457600,21450,21450,21450,21450,0
|
|
20230724,163800,12210457600,21450,21450,21450,21450,0
|
|
20230724,163700,12210457600,21450,21450,21450,21450,0
|
|
20230724,163600,12210457600,21450,21450,21450,21450,0
|
|
20230724,163500,12210457600,21450,21450,21450,21450,0
|
|
20230724,163400,12210457600,21450,21450,21450,21450,0
|
|
20230724,163300,12210457600,21450,21450,21450,21450,0
|
|
20230724,163200,12210457600,21450,21450,21450,21450,0
|
|
20230724,163100,12210457600,21450,21450,21450,21450,0
|
|
20230724,163000,12210457600,21450,21450,21450,21450,0
|
|
20230724,162900,12210457600,21450,21450,21450,21450,0
|
|
20230724,162800,12210457600,21450,21450,21450,21450,0
|
|
20230724,162700,12210457600,21450,21450,21450,21450,0
|
|
20230724,162600,12210457600,21450,21450,21450,21450,0
|
|
20230724,162500,12210457600,21450,21450,21450,21450,0
|
|
20230724,162400,12210457600,21450,21450,21450,21450,0
|
|
20230724,162300,12210457600,21450,21450,21450,21450,0
|
|
20230724,162200,12210457600,21450,21450,21450,21450,0
|
|
20230724,162100,12210457600,21450,21450,21450,21450,0
|
|
20230724,162000,12210457600,21450,21450,21450,21450,0
|
|
20230724,161900,12210457600,21450,21450,21450,21450,0
|
|
20230724,161800,12210457600,21450,21450,21450,21450,0
|
|
20230724,161700,12210457600,21450,21450,21450,21450,0
|
|
20230724,161600,12210457600,21450,21450,21450,21450,0
|
|
20230724,161500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,161400,12210457600,21450,21450,21450,21450,0
|
|
20230724,161300,12210457600,21450,21450,21450,21450,0
|
|
20230724,161200,12210457600,21450,21450,21450,21450,0
|
|
20230724,161100,12210457600,21450,21450,21450,21450,0
|
|
20230724,161000,12210457600,21450,21450,21450,21450,0
|
|
20230724,160900,12210457600,21450,21450,21450,21450,0
|
|
20230724,160800,12210457600,21450,21450,21450,21450,0
|
|
20230724,160700,12210457600,21450,21450,21450,21450,0
|
|
20230724,160600,12210457600,21450,21450,21450,21450,0
|
|
20230724,160500,12210457600,21450,21450,21450,21450,0
|
|
20230724,160400,12210457600,21450,21450,21450,21450,0
|
|
20230724,160300,12210457600,21450,21450,21450,21450,0
|
|
20230724,160200,12210457600,21450,21450,21450,21450,0
|
|
20230724,160100,12210457600,21450,21450,21450,21450,0
|
|
20230724,160000,12210457600,21450,21450,21450,21450,0
|
|
20230724,155900,12210457600,21450,21450,21450,21450,0
|
|
20230724,155800,12210457600,21450,21450,21450,21450,0
|
|
20230724,155700,12210457600,21450,21450,21450,21450,0
|
|
20230724,155600,12210457600,21450,21450,21450,21450,0
|
|
20230724,155500,12210457600,21450,21450,21450,21450,0
|
|
20230724,155400,12210457600,21450,21450,21450,21450,0
|
|
20230724,155300,12210457600,21450,21450,21450,21450,0
|
|
20230724,155200,12210457600,21450,21450,21450,21450,0
|
|
20230724,155100,12210457600,21450,21450,21450,21450,0
|
|
20230724,155000,12210457600,21450,21450,21450,21450,0
|
|
20230724,154900,12210457600,21450,21450,21450,21450,0
|
|
20230724,154800,12210457600,21450,21450,21450,21450,0
|
|
20230724,154700,12210457600,21450,21450,21450,21450,0
|
|
20230724,154600,12210457600,21450,21450,21450,21450,0
|
|
20230724,154500,12210457600,21450,21450,21450,21450,3224
|
|
20230724,154400,12210457600,21450,21450,21450,21450,0
|
|
20230724,154300,12210457600,21450,21450,21450,21450,0
|
|
20230724,154200,12210457600,21450,21450,21450,21450,0
|
|
20230724,154100,12210457600,21450,21450,21450,21450,0
|
|
20230724,154000,12210457600,21450,21450,21450,21450,0
|
|
20230724,153900,12210457600,21450,21450,21450,21450,0
|
|
20230724,153800,12210457600,21450,21450,21450,21450,0
|
|
20230724,153700,12210457600,21450,21450,21450,21450,0
|
|
20230724,153600,12210457600,21450,21450,21450,21450,0
|
|
20230724,153500,12210457600,21450,21450,21450,21450,0
|
|
20230724,153400,12210457600,21450,21450,21450,21450,0
|
|
20230724,153300,12210457600,21450,21450,21450,21450,0
|
|
20230724,153200,12210457600,21450,21450,21450,21450,0
|
|
20230724,153100,12210457600,21450,21450,21450,21450,0
|
|
20230724,153000,12210457600,21450,21450,21450,21450,3224
|
|
20230724,152900,12141302800,21450,21450,21450,21450,0
|
|
20230724,152800,12141302800,21450,21450,21450,21450,0
|
|
20230724,152700,12141302800,21450,21450,21450,21450,0
|
|
20230724,152600,12141302800,21450,21450,21450,21450,0
|
|
20230724,152500,12141302800,21450,21450,21450,21450,0
|
|
20230724,152400,12141302800,21450,21450,21450,21450,0
|
|
20230724,152300,12141302800,21450,21450,21450,21450,0
|
|
20230724,152200,12141302800,21450,21450,21450,21450,0
|
|
20230724,152100,12141302800,21450,21450,21450,21450,0
|
|
20230724,152000,12141302800,21450,21450,21450,21450,0
|
|
20230724,151900,12141302800,21450,21450,21500,21400,1655
|
|
20230724,151800,12105775050,21500,21400,21500,21400,294
|
|
20230724,151700,12099469000,21450,21450,21500,21450,518
|
|
20230724,151600,12088355150,21450,21450,21500,21450,430
|
|
20230724,151500,12079131600,21450,21450,21500,21450,199
|
|
20230724,151400,12074854650,21500,21500,21500,21500,176
|
|
20230724,151300,12071070650,21450,21500,21500,21450,637
|
|
20230724,151200,12057391150,21500,21500,21500,21500,93
|
|
20230724,151100,12055391650,21500,21500,21500,21450,253
|
|
20230724,151000,12049959700,21450,21500,21500,21450,115
|
|
20230724,150900,12047491850,21450,21500,21500,21450,74
|
|
20230724,150800,12045904300,21500,21450,21500,21450,267
|
|
20230724,150700,12040176250,21500,21450,21500,21450,155
|
|
20230724,150600,12036850550,21500,21400,21500,21400,475
|
|
20230724,150500,12026671850,21450,21450,21500,21400,668
|
|
20230724,150400,12012360700,21450,21400,21450,21400,1403
|
|
20230724,150300,11982271250,21400,21400,21400,21400,1204
|
|
20230724,150200,11956505650,21400,21400,21400,21400,1495
|
|
20230724,150100,11924512650,21400,21450,21450,21400,1146
|
|
20230724,150000,11899984850,21450,21450,21450,21450,65
|
|
20230724,145900,11898590600,21400,21450,21450,21400,72
|
|
20230724,145800,11897046250,21450,21400,21450,21400,141
|
|
20230724,145700,11894023050,21450,21450,21450,21400,574
|
|
20230724,145600,11881732050,21400,21400,21400,21400,3030
|
|
20230724,145500,11816890050,21450,21350,21450,21350,4601
|
|
20230724,145400,11718592200,21400,21400,21450,21400,3290
|
|
20230724,145300,11648183500,21450,21450,21450,21400,358
|
|
20230724,145200,11640515600,21450,21450,21500,21400,3743
|
|
20230724,145100,11560337450,21550,21450,21550,21400,2982
|
|
20230724,145000,11496341100,21500,21550,21550,21500,1533
|
|
20230724,144900,11463353650,21550,21500,21550,21500,126
|
|
20230724,144800,11460644400,21500,21500,21500,21500,0
|
|
20230724,144700,11460644400,21500,21500,21500,21500,401
|
|
20230724,144600,11452022900,21500,21500,21500,21500,1067
|
|
20230724,144500,11429082400,21500,21500,21500,21500,61
|
|
20230724,144400,11427770900,21500,21500,21500,21450,993
|
|
20230724,144300,11406448900,21500,21500,21500,21500,618
|
|
20230724,144200,11393161900,21500,21500,21500,21500,2993
|
|
20230724,144100,11328812400,21550,21600,21650,21550,736
|
|
20230724,144000,11312947250,21600,21600,21600,21600,213
|
|
20230724,143900,11308346450,21600,21600,21600,21600,10
|
|
20230724,143800,11308130450,21600,21550,21600,21550,146
|
|
20230724,143700,11304979350,21600,21650,21650,21600,348
|
|
20230724,143600,11297462500,21650,21650,21650,21650,18
|
|
20230724,143500,11297072800,21600,21650,21650,21600,41
|
|
20230724,143400,11296187150,21600,21650,21650,21600,191
|
|
20230724,143300,11292061500,21600,21600,21600,21600,968
|
|
20230724,143200,11271152700,21600,21600,21600,21550,50
|
|
20230724,143100,11270072750,21600,21600,21600,21600,737
|
|
20230724,143000,11254153550,21600,21550,21600,21550,11
|
|
20230724,142900,11253916450,21600,21600,21600,21600,0
|
|
20230724,142800,11253916450,21600,21600,21600,21600,306
|
|
20230724,142700,11247306850,21600,21600,21600,21600,22
|
|
20230724,142600,11246831650,21550,21550,21550,21550,10
|
|
20230724,142500,11246616150,21550,21550,21550,21550,22
|
|
20230724,142400,11246142050,21550,21500,21550,21500,285
|
|
20230724,142300,11240010050,21550,21600,21650,21550,1006
|
|
20230724,142200,11218327850,21600,21600,21600,21600,1300
|
|
20230724,142100,11190247850,21650,21600,21650,21600,15
|
|
20230724,142000,11189923800,21650,21650,21650,21650,66
|
|
20230724,141900,11188494900,21650,21600,21650,21600,11
|
|
20230724,141800,11188257100,21650,21600,21650,21600,1777
|
|
20230724,141700,11149870900,21600,21600,21600,21600,1103
|
|
20230724,141600,11126046100,21550,21550,21550,21550,793
|
|
20230724,141500,11108956950,21600,21550,21600,21550,225
|
|
20230724,141400,11104107900,21550,21550,21550,21550,533
|
|
20230724,141300,11092621750,21550,21550,21550,21550,190
|
|
20230724,141200,11088527250,21550,21550,21550,21550,1396
|
|
20230724,141100,11058443450,21550,21550,21550,21550,34
|
|
20230724,141000,11057710750,21550,21600,21600,21550,426
|
|
20230724,140900,11048509200,21650,21650,21650,21650,0
|
|
20230724,140800,11048509200,21650,21650,21650,21650,6
|
|
20230724,140700,11048379300,21650,21600,21650,21600,8
|
|
20230724,140600,11048206350,21600,21600,21600,21600,0
|
|
20230724,140500,11048206350,21600,21600,21600,21600,20
|
|
20230724,140400,11047774350,21600,21600,21600,21600,778
|
|
20230724,140300,11030969550,21600,21650,21650,21600,768
|
|
20230724,140200,11014360850,21650,21700,21700,21650,741
|
|
20230724,140100,10998286200,21700,21700,21700,21700,10
|
|
20230724,140000,10998069200,21650,21650,21650,21650,150
|
|
20230724,135900,10994821700,21650,21700,21700,21650,305
|
|
20230724,135800,10988208450,21650,21700,21700,21650,870
|
|
20230724,135700,10969339800,21650,21650,21650,21650,194
|
|
20230724,135600,10965139700,21650,21650,21700,21650,189
|
|
20230724,135500,10961047350,21700,21650,21700,21650,591
|
|
20230724,135400,10948240200,21650,21650,21650,21600,28
|
|
20230724,135300,10947634350,21650,21650,21650,21650,127
|
|
20230724,135200,10944884800,21650,21700,21700,21650,2077
|
|
20230724,135100,10899904300,21700,21700,21700,21700,206
|
|
20230724,135000,10895434100,21650,21650,21650,21650,0
|
|
20230724,134900,10895434100,21650,21700,21700,21650,149
|
|
20230724,134800,10892203150,21700,21650,21700,21650,254
|
|
20230724,134700,10886701300,21700,21750,21750,21700,4565
|
|
20230724,134600,10787635850,21750,21750,21750,21750,158
|
|
20230724,134500,10784199350,21800,21800,21800,21800,39
|
|
20230724,134400,10783349150,21850,21850,21850,21850,5
|
|
20230724,134300,10783239900,21750,21850,21850,21750,47
|
|
20230724,134200,10782217000,21850,21800,21850,21800,18
|
|
20230724,134100,10781824100,21850,21750,21850,21700,101
|
|
20230724,134000,10779628000,21750,21700,21750,21700,37
|
|
20230724,133900,10778823500,21700,21850,21850,21700,1734
|
|
20230724,133800,10741135550,21850,21850,21850,21850,61
|
|
20230724,133700,10739802700,21900,21750,21900,21750,494
|
|
20230724,133600,10729009050,21750,21750,21750,21750,100
|
|
20230724,133500,10726834050,21750,21750,21750,21750,10
|
|
20230724,133400,10726616550,21750,21750,21750,21750,23
|
|
20230724,133300,10726116300,21750,21850,21850,21750,194
|
|
20230724,133200,10721891400,21750,21850,21850,21750,14
|
|
20230724,133100,10721585800,21850,21850,21850,21750,1089
|
|
20230724,133000,10697891150,21750,21800,21800,21750,684
|
|
20230724,132900,10683013800,21850,21800,21850,21800,958
|
|
20230724,132800,10662092650,21850,21850,21900,21800,49
|
|
20230724,132700,10661022550,21800,21850,21850,21800,58
|
|
20230724,132600,10659756350,21900,21900,21900,21900,47
|
|
20230724,132500,10658727050,21900,21900,21900,21900,112
|
|
20230724,132400,10656274250,21900,21800,21900,21800,64
|
|
20230724,132300,10654878050,21900,21850,21900,21850,113
|
|
20230724,132200,10652408450,21900,21850,21900,21850,164
|
|
20230724,132100,10648824950,21850,21800,21850,21800,1836
|
|
20230724,132000,10608727550,21800,21800,21800,21800,10
|
|
20230724,131900,10608509550,21800,21800,21800,21750,83
|
|
20230724,131800,10606703700,21800,21850,21850,21800,931
|
|
20230724,131700,10586407650,21850,21900,21900,21850,161
|
|
20230724,131600,10582887050,21850,21900,21900,21850,522
|
|
20230724,131500,10571479700,21900,21900,21900,21900,440
|
|
20230724,131400,10561843700,21900,21900,21900,21900,20
|
|
20230724,131300,10561405700,21900,21900,21900,21850,293
|
|
20230724,131200,10555002650,21900,21900,21900,21900,102
|
|
20230724,131100,10552768850,21950,21950,21950,21900,479
|
|
20230724,131000,10542254850,21950,21850,21950,21850,2016
|
|
20230724,130900,10498104400,21900,21850,21900,21850,1795
|
|
20230724,130800,10458833600,21850,21850,21850,21850,170
|
|
20230724,130700,10455119100,21850,21850,21850,21850,1
|
|
20230724,130600,10455097250,21800,21750,21800,21750,1812
|
|
20230724,130500,10415675650,21800,21800,21800,21800,100
|
|
20230724,130400,10413495650,21800,21800,21800,21750,308
|
|
20230724,130300,10406783100,21800,21750,21800,21750,101
|
|
20230724,130200,10404586300,21800,21800,21800,21800,449
|
|
20230724,130100,10394798100,21800,21800,21800,21800,0
|
|
20230724,130000,10394798100,21800,21750,21800,21750,57
|
|
20230724,125900,10393558300,21800,21750,21800,21750,380
|
|
20230724,125800,10385274800,21750,21750,21750,21750,0
|
|
20230724,125700,10385274800,21750,21750,21750,21750,30
|
|
20230724,125600,10384622300,21750,21750,21750,21750,301
|
|
20230724,125500,10378075550,21750,21800,21800,21750,42
|
|
20230724,125400,10377161200,21800,21750,21800,21750,31
|
|
20230724,125300,10376486900,21800,21800,21800,21800,50
|
|
20230724,125200,10375396900,21800,21800,21800,21800,1
|
|
20230724,125100,10375375100,21750,21750,21800,21750,193
|
|
20230724,125000,10371177250,21800,21750,21800,21750,72
|
|
20230724,124900,10369611200,21700,21750,21750,21700,673
|
|
20230724,124800,10354988450,21750,21750,21750,21750,0
|
|
20230724,124700,10354988450,21750,21800,21800,21750,225
|
|
20230724,124600,10350093200,21800,21800,21800,21800,10
|
|
20230724,124500,10349875200,21800,21800,21800,21800,138
|
|
20230724,124400,10346866800,21800,21750,21800,21750,141
|
|
20230724,124300,10343799950,21750,21700,21750,21700,559
|
|
20230724,124200,10331642150,21700,21700,21750,21700,526
|
|
20230724,124100,10320202500,21700,21700,21700,21700,624
|
|
20230724,124000,10306661700,21750,21700,21750,21700,375
|
|
20230724,123900,10298522100,21700,21750,21750,21700,567
|
|
20230724,123800,10286218150,21700,21700,21750,21700,511
|
|
20230724,123700,10275128950,21750,21700,21750,21700,455
|
|
20230724,123600,10265255400,21700,21750,21750,21700,317
|
|
20230724,123500,10258375700,21700,21750,21750,21700,478
|
|
20230724,123400,10248003050,21700,21700,21700,21700,596
|
|
20230724,123300,10235069850,21700,21700,21700,21650,1552
|
|
20230724,123200,10201423950,21650,21650,21650,21650,44
|
|
20230724,123100,10200471350,21700,21650,21700,21650,14
|
|
20230724,123000,10200168050,21650,21650,21650,21650,207
|
|
20230724,122900,10195686500,21650,21650,21650,21650,30
|
|
20230724,122800,10195037000,21650,21650,21650,21650,168
|
|
20230724,122700,10191399800,21650,21650,21650,21650,30
|
|
20230724,122600,10190750300,21700,21650,21700,21650,279
|
|
20230724,122500,10184707200,21650,21650,21650,21650,462
|
|
20230724,122400,10174704900,21650,21650,21650,21650,562
|
|
20230724,122300,10162537600,21700,21650,21700,21650,11
|
|
20230724,122200,10162298950,21700,21700,21700,21650,701
|
|
20230724,122100,10147114100,21700,21700,21700,21700,170
|
|
20230724,122000,10143425100,21650,21650,21650,21650,0
|
|
20230724,121900,10143425100,21650,21800,21850,21650,1156
|
|
20230724,121800,10118257050,21800,21650,21800,21600,1265
|
|
20230724,121700,10090830600,21600,21500,21600,21500,1604
|
|
20230724,121600,10056214100,21500,21500,21500,21500,50
|
|
20230724,121500,10055139100,21500,21500,21550,21500,23
|
|
20230724,121400,10054644450,21500,21500,21500,21500,0
|
|
20230724,121300,10054644450,21500,21500,21500,21500,236
|
|
20230724,121200,10049570450,21500,21550,21550,21500,49
|
|
20230724,121100,10048516450,21500,21500,21500,21500,29
|
|
20230724,121000,10047892950,21550,21550,21550,21550,1
|
|
20230724,120900,10047871400,21450,21500,21550,21450,748
|
|
20230724,120800,10031798850,21500,21500,21500,21500,201
|
|
20230724,120700,10027477350,21500,21550,21550,21500,93
|
|
20230724,120600,10025477800,21500,21500,21500,21500,1
|
|
20230724,120500,10025456300,21500,21500,21500,21500,0
|
|
20230724,120400,10025456300,21500,21500,21500,21500,2055
|
|
20230724,120300,9981273800,21550,21550,21550,21550,200
|
|
20230724,120200,9976963800,21500,21600,21600,21500,327
|
|
20230724,120100,9969917000,21600,21600,21600,21600,48
|
|
20230724,120000,9968880200,21600,21600,21600,21600,81
|
|
20230724,115900,9967130600,21600,21550,21600,21500,40
|
|
20230724,115800,9966268600,21550,21500,21600,21500,75
|
|
20230724,115700,9964651950,21550,21550,21550,21450,186
|
|
20230724,115600,9960649900,21550,21500,21550,21500,110
|
|
20230724,115500,9958279900,21500,21400,21500,21400,224
|
|
20230724,115400,9953485700,21400,21500,21500,21400,4216
|
|
20230724,115300,9863047400,21500,21500,21550,21500,761
|
|
20230724,115200,9846680250,21550,21500,21600,21500,179
|
|
20230724,115100,9842825550,21550,21600,21600,21550,325
|
|
20230724,115000,9835817800,21650,21800,21800,21600,580
|
|
20230724,114900,9823279600,21850,21600,21850,21600,914
|
|
20230724,114800,9803368250,21600,21650,21650,21600,34
|
|
20230724,114700,9802632800,21550,21500,21600,21500,577
|
|
20230724,114600,9790177650,21600,21600,21600,21600,8
|
|
20230724,114500,9790004850,21500,21450,21500,21450,1041
|
|
20230724,114400,9767624450,21450,21450,21500,21450,1336
|
|
20230724,114300,9738966500,21450,21400,21500,21400,553
|
|
20230724,114200,9727116700,21400,21450,21450,21400,1111
|
|
20230724,114100,9703332750,21450,21450,21500,21400,1335
|
|
20230724,114000,9674690700,21450,21500,21500,21450,4195
|
|
20230724,113900,9584585900,21500,21600,21700,21500,2914
|
|
20230724,113800,9521759350,21600,21650,21650,21600,606
|
|
20230724,113700,9508665600,21600,21650,21800,21600,5439
|
|
20230724,113600,9391048500,21650,21700,21800,21650,2275
|
|
20230724,113500,9341703700,21700,21700,21750,21700,499
|
|
20230724,113400,9330873050,21700,21700,21700,21700,624
|
|
20230724,113300,9317332250,21650,21650,21650,21650,0
|
|
20230724,113200,9317332250,21650,21700,21700,21650,5971
|
|
20230724,113100,9188014600,21700,21650,21750,21650,723
|
|
20230724,113000,9172338200,21650,21800,21800,21650,8047
|
|
20230724,112900,8997381850,21850,21850,21850,21850,0
|
|
20230724,112800,8997381850,21850,21850,21850,21850,887
|
|
20230724,112700,8978000900,21850,21850,21850,21850,118
|
|
20230724,112600,8975422600,21900,21900,21900,21900,100
|
|
20230724,112500,8973232600,21950,21900,21950,21900,231
|
|
20230724,112400,8968172950,21900,21950,21950,21900,464
|
|
20230724,112300,8958011300,21900,21900,21950,21900,266
|
|
20230724,112200,8952178250,21950,21950,21950,21950,454
|
|
20230724,112100,8942212950,21950,21950,21950,21900,15
|
|
20230724,112000,8941884200,21850,21900,22000,21850,1028
|
|
20230724,111900,8919297200,21900,22000,22000,21850,80
|
|
20230724,111800,8917544400,21850,22000,22000,21850,1047
|
|
20230724,111700,8894581700,21850,21850,21900,21850,820
|
|
20230724,111600,8876657200,21900,21850,21900,21850,101
|
|
20230724,111500,8874450300,21850,21900,21900,21850,111
|
|
20230724,111400,8872023250,21900,21950,21950,21900,431
|
|
20230724,111300,8862583850,21900,21950,21950,21900,208
|
|
20230724,111200,8858028550,21950,21950,21950,21900,361
|
|
20230724,111100,8850122250,21950,21950,21950,21950,315
|
|
20230724,111000,8843208000,21900,21900,21900,21900,40
|
|
20230724,110900,8842332000,21900,21900,22000,21900,146
|
|
20230724,110800,8839134500,21900,21950,21950,21900,2027
|
|
20230724,110700,8794700150,21950,21950,22000,21950,589
|
|
20230724,110600,8781771400,21950,22000,22000,21950,174
|
|
20230724,110500,8777951750,22100,22000,22150,21900,1593
|
|
20230724,110400,8742939250,22150,22000,22150,22000,6
|
|
20230724,110300,8742807100,22000,22100,22100,22000,2879
|
|
20230724,110200,8679308350,22100,22100,22150,22100,275
|
|
20230724,110100,8673224400,22150,22100,22150,22100,1642
|
|
20230724,110000,8636908550,22100,22050,22100,22050,333
|
|
20230724,105900,8629555750,22050,22050,22050,22050,1
|
|
20230724,105800,8629533700,22000,22000,22050,22000,95
|
|
20230724,105700,8627441550,22050,22050,22050,22000,84
|
|
20230724,105600,8625591900,22050,22000,22050,22000,231
|
|
20230724,105500,8620506850,22000,22050,22050,21950,274
|
|
20230724,105400,8614469700,22050,22000,22050,21950,581
|
|
20230724,105300,8601712250,21900,22050,22100,21900,1514
|
|
20230724,105200,8568417700,22050,22050,22050,22000,535
|
|
20230724,105100,8556622100,22050,22100,22100,22000,495
|
|
20230724,105000,8545701000,22100,22100,22100,22000,1165
|
|
20230724,104900,8519983200,22000,22050,22100,22000,1585
|
|
20230724,104800,8485035050,22000,21800,22000,21800,4885
|
|
20230724,104700,8377688800,21850,21850,21850,21800,133
|
|
20230724,104600,8374788450,21850,21800,21900,21800,699
|
|
20230724,104500,8359510000,21850,21800,21850,21800,986
|
|
20230724,104400,8338012800,21850,21800,21900,21800,104
|
|
20230724,104300,8335745300,21900,21850,21900,21800,402
|
|
20230724,104200,8326955050,21900,21850,21900,21850,247
|
|
20230724,104100,8321552850,21800,21800,21850,21750,262
|
|
20230724,104000,8315842200,21800,21750,21850,21750,91
|
|
20230724,103900,8313858500,21750,21850,21850,21750,244
|
|
20230724,103800,8308539300,21850,21800,21850,21750,565
|
|
20230724,103700,8296225700,21800,21750,21850,21750,484
|
|
20230724,103600,8285674450,21850,21750,21850,21750,89
|
|
20230724,103500,8283738500,21750,21850,21850,21750,434
|
|
20230724,103400,8274293750,21750,21850,21900,21750,188
|
|
20230724,103300,8270197000,21850,21750,21850,21750,485
|
|
20230724,103200,8259648150,21800,21800,21900,21800,239
|
|
20230724,103100,8254432400,21850,21800,21850,21750,99
|
|
20230724,103000,8252275100,21800,21750,21850,21750,243
|
|
20230724,102900,8246988200,21750,21800,21800,21750,326
|
|
20230724,102800,8239885600,21800,21800,21900,21750,2038
|
|
20230724,102700,8195516100,21800,21850,21900,21800,27
|
|
20230724,102600,8194927200,21900,21800,21900,21750,1015
|
|
20230724,102500,8172765000,21800,21800,21800,21800,152
|
|
20230724,102400,8169451400,21800,21700,21800,21700,626
|
|
20230724,102300,8155818850,21750,21750,21800,21700,226
|
|
20230724,102200,8150906550,21750,21750,21750,21700,594
|
|
20230724,102100,8137988700,21750,21750,21750,21700,170
|
|
20230724,102000,8134296400,21750,21750,21750,21700,420
|
|
20230724,101900,8125179500,21750,21800,21800,21750,903
|
|
20230724,101800,8105538250,21750,21750,21850,21750,701
|
|
20230724,101700,8090289000,21750,21800,21800,21750,784
|
|
20230724,101600,8073231200,21850,21850,21850,21750,3207
|
|
20230724,101500,8003357200,21850,21900,21900,21800,2378
|
|
20230724,101400,7951430500,21850,21850,21850,21850,588
|
|
20230724,101300,7938582700,21850,21950,21950,21850,321
|
|
20230724,101200,7931562550,21950,21950,22000,21900,103
|
|
20230724,101100,7929304950,22000,21900,22000,21900,2378
|
|
20230724,101000,7877008500,21950,21900,21950,21750,3036
|
|
20230724,100900,7810826200,21800,21800,21800,21750,444
|
|
20230724,100800,7801156250,21800,21850,21850,21800,1401
|
|
20230724,100700,7770612900,21850,21850,21900,21800,625
|
|
20230724,100600,7756970100,21850,21900,21900,21850,203
|
|
20230724,100500,7752534400,21900,21800,21900,21800,370
|
|
20230724,100400,7744468300,21800,21800,21850,21750,1523
|
|
20230724,100300,7711273650,21800,21800,21850,21800,1869
|
|
20230724,100200,7670528800,21850,21850,21850,21800,545
|
|
20230724,100100,7658643850,21850,21850,21950,21800,872
|
|
20230724,100000,7639599900,21900,21950,21950,21850,257
|
|
20230724,095900,7633977300,21950,21800,21950,21800,999
|
|
20230724,095800,7612137450,21850,21900,21900,21850,792
|
|
20230724,095700,7594826150,21950,21850,21950,21800,829
|
|
20230724,095600,7576737300,21850,21900,21950,21850,467
|
|
20230724,095500,7566527850,21950,21900,21950,21850,83
|
|
20230724,095400,7564712950,21900,21900,21950,21900,543
|
|
20230724,095300,7552814800,21900,21900,21900,21900,228
|
|
20230724,095200,7547821600,21900,21800,21900,21800,896
|
|
20230724,095100,7528248650,21800,22000,22000,21800,9655
|
|
20230724,095000,7317055050,22000,22000,22000,21950,1568
|
|
20230724,094900,7282562150,22000,22000,22000,21950,1406
|
|
20230724,094800,7251632650,22000,21900,22000,21900,555
|
|
20230724,094700,7239456250,21950,21950,21950,21900,1467
|
|
20230724,094600,7207256550,22000,22000,22000,21950,139
|
|
20230724,094500,7204198600,22000,22000,22000,21950,553
|
|
20230724,094400,7192037700,22000,21950,22000,21900,426
|
|
20230724,094300,7182689550,21950,22000,22050,21950,2080
|
|
20230724,094200,7136964750,21950,21900,22000,21900,1053
|
|
20230724,094100,7113839550,21950,21850,21950,21850,593
|
|
20230724,094000,7100838900,21900,21900,21950,21850,909
|
|
20230724,093900,7080934850,21900,21850,21900,21850,2178
|
|
20230724,093800,7033327250,21900,21900,21950,21900,541
|
|
20230724,093700,7021476650,21900,21900,22000,21900,459
|
|
20230724,093600,7011407300,21900,21900,22000,21900,921
|
|
20230724,093500,6991230900,22000,21900,22000,21900,370
|
|
20230724,093400,6983110250,21950,22000,22000,21900,3235
|
|
20230724,093300,6912087400,22000,22000,22050,22000,2008
|
|
20230724,093200,6867902950,22000,22000,22000,21900,347
|
|
20230724,093100,6860290000,21950,21900,21950,21850,2655
|
|
20230724,093000,6802184500,21900,21950,21950,21900,3272
|
|
20230724,092900,6730517500,21950,21950,21950,21950,1368
|
|
20230724,092800,6700489900,21950,22150,22150,21950,5110
|
|
20230724,092700,6587821150,22150,22100,22150,22100,469
|
|
20230724,092600,6577449350,22050,22150,22150,22050,2520
|
|
20230724,092500,6521749750,22150,22100,22150,22100,544
|
|
20230724,092400,6509705150,22100,22100,22200,22050,2438
|
|
20230724,092300,6455740100,22100,22050,22200,22050,1332
|
|
20230724,092200,6426313000,22050,22200,22250,22050,1565
|
|
20230724,092100,6391660050,22200,22300,22400,22100,4805
|
|
20230724,092000,6284629300,22300,21950,22300,21950,4417
|
|
20230724,091900,6186374000,22150,21900,22200,21700,7598
|
|
20230724,091800,6020546300,21900,22150,22150,21900,5236
|
|
20230724,091700,5905321900,22150,22050,22200,22050,3639
|
|
20230724,091600,5824665700,22100,21950,22100,21850,4061
|
|
20230724,091500,5735345400,21950,21800,21950,21750,5147
|
|
20230724,091400,5623051450,21900,22000,22000,21650,9184
|
|
20230724,091300,5422652400,22050,22200,22300,22000,4982
|
|
20230724,091200,5312288550,22050,22000,22250,21950,4981
|
|
20230724,091100,5202521450,22000,22100,22250,22000,9404
|
|
20230724,091000,4995004050,22100,22400,22450,22000,18826
|
|
20230724,090900,4578054850,22400,22800,22800,22400,8927
|
|
20230724,090800,4376931550,22850,22900,22900,22700,6993
|
|
20230724,090700,4217710700,22900,22650,22950,22500,8555
|
|
20230724,090600,4022464700,22650,23000,23000,22300,20390
|
|
20230724,090500,3560502550,23000,23000,23050,22800,15236
|
|
20230724,090400,3211157350,23000,23100,23200,22650,23869
|
|
20230724,090300,2661768150,23100,24000,24200,23100,52239
|
|
20230724,090200,1413452750,24600,24600,24600,24600,0
|
|
20230724,090100,1413452750,24600,24600,24600,24600,0
|
|
20230724,090000,1413452750,24600,22400,24600,22300,60387
|