710 lines
39 KiB
CSV
710 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,204700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,204600,60853016600,34550,34550,34550,34550,0
|
|
20230724,204500,60853016600,34550,34550,34550,34550,0
|
|
20230724,204400,60853016600,34550,34550,34550,34550,0
|
|
20230724,204300,60853016600,34550,34550,34550,34550,0
|
|
20230724,204200,60853016600,34550,34550,34550,34550,0
|
|
20230724,204100,60853016600,34550,34550,34550,34550,0
|
|
20230724,204000,60853016600,34550,34550,34550,34550,0
|
|
20230724,203900,60853016600,34550,34550,34550,34550,0
|
|
20230724,203800,60853016600,34550,34550,34550,34550,0
|
|
20230724,203700,60853016600,34550,34550,34550,34550,0
|
|
20230724,203600,60853016600,34550,34550,34550,34550,0
|
|
20230724,203500,60853016600,34550,34550,34550,34550,0
|
|
20230724,203400,60853016600,34550,34550,34550,34550,0
|
|
20230724,203300,60853016600,34550,34550,34550,34550,0
|
|
20230724,203200,60853016600,34550,34550,34550,34550,0
|
|
20230724,203100,60853016600,34550,34550,34550,34550,0
|
|
20230724,203000,60853016600,34550,34550,34550,34550,0
|
|
20230724,202900,60853016600,34550,34550,34550,34550,0
|
|
20230724,202800,60853016600,34550,34550,34550,34550,0
|
|
20230724,202700,60853016600,34550,34550,34550,34550,0
|
|
20230724,202600,60853016600,34550,34550,34550,34550,0
|
|
20230724,202500,60853016600,34550,34550,34550,34550,0
|
|
20230724,202400,60853016600,34550,34550,34550,34550,0
|
|
20230724,202300,60853016600,34550,34550,34550,34550,0
|
|
20230724,202200,60853016600,34550,34550,34550,34550,0
|
|
20230724,202100,60853016600,34550,34550,34550,34550,0
|
|
20230724,202000,60853016600,34550,34550,34550,34550,0
|
|
20230724,201900,60853016600,34550,34550,34550,34550,0
|
|
20230724,201800,60853016600,34550,34550,34550,34550,0
|
|
20230724,201700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,201600,60853016600,34550,34550,34550,34550,0
|
|
20230724,201500,60853016600,34550,34550,34550,34550,0
|
|
20230724,201400,60853016600,34550,34550,34550,34550,0
|
|
20230724,201300,60853016600,34550,34550,34550,34550,0
|
|
20230724,201200,60853016600,34550,34550,34550,34550,0
|
|
20230724,201100,60853016600,34550,34550,34550,34550,0
|
|
20230724,201000,60853016600,34550,34550,34550,34550,0
|
|
20230724,200900,60853016600,34550,34550,34550,34550,0
|
|
20230724,200800,60853016600,34550,34550,34550,34550,0
|
|
20230724,200700,60853016600,34550,34550,34550,34550,0
|
|
20230724,200600,60853016600,34550,34550,34550,34550,0
|
|
20230724,200500,60853016600,34550,34550,34550,34550,0
|
|
20230724,200400,60853016600,34550,34550,34550,34550,0
|
|
20230724,200300,60853016600,34550,34550,34550,34550,0
|
|
20230724,200200,60853016600,34550,34550,34550,34550,0
|
|
20230724,200100,60853016600,34550,34550,34550,34550,0
|
|
20230724,200000,60853016600,34550,34550,34550,34550,0
|
|
20230724,195900,60853016600,34550,34550,34550,34550,0
|
|
20230724,195800,60853016600,34550,34550,34550,34550,0
|
|
20230724,195700,60853016600,34550,34550,34550,34550,0
|
|
20230724,195600,60853016600,34550,34550,34550,34550,0
|
|
20230724,195500,60853016600,34550,34550,34550,34550,0
|
|
20230724,195400,60853016600,34550,34550,34550,34550,0
|
|
20230724,195300,60853016600,34550,34550,34550,34550,0
|
|
20230724,195200,60853016600,34550,34550,34550,34550,0
|
|
20230724,195100,60853016600,34550,34550,34550,34550,0
|
|
20230724,195000,60853016600,34550,34550,34550,34550,0
|
|
20230724,194900,60853016600,34550,34550,34550,34550,0
|
|
20230724,194800,60853016600,34550,34550,34550,34550,0
|
|
20230724,194700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,194600,60853016600,34550,34550,34550,34550,0
|
|
20230724,194500,60853016600,34550,34550,34550,34550,0
|
|
20230724,194400,60853016600,34550,34550,34550,34550,0
|
|
20230724,194300,60853016600,34550,34550,34550,34550,0
|
|
20230724,194200,60853016600,34550,34550,34550,34550,0
|
|
20230724,194100,60853016600,34550,34550,34550,34550,0
|
|
20230724,194000,60853016600,34550,34550,34550,34550,0
|
|
20230724,193900,60853016600,34550,34550,34550,34550,0
|
|
20230724,193800,60853016600,34550,34550,34550,34550,0
|
|
20230724,193700,60853016600,34550,34550,34550,34550,0
|
|
20230724,193600,60853016600,34550,34550,34550,34550,0
|
|
20230724,193500,60853016600,34550,34550,34550,34550,0
|
|
20230724,193400,60853016600,34550,34550,34550,34550,0
|
|
20230724,193300,60853016600,34550,34550,34550,34550,0
|
|
20230724,193200,60853016600,34550,34550,34550,34550,0
|
|
20230724,193100,60853016600,34550,34550,34550,34550,0
|
|
20230724,193000,60853016600,34550,34550,34550,34550,0
|
|
20230724,192900,60853016600,34550,34550,34550,34550,0
|
|
20230724,192800,60853016600,34550,34550,34550,34550,0
|
|
20230724,192700,60853016600,34550,34550,34550,34550,0
|
|
20230724,192600,60853016600,34550,34550,34550,34550,0
|
|
20230724,192500,60853016600,34550,34550,34550,34550,0
|
|
20230724,192400,60853016600,34550,34550,34550,34550,0
|
|
20230724,192300,60853016600,34550,34550,34550,34550,0
|
|
20230724,192200,60853016600,34550,34550,34550,34550,0
|
|
20230724,192100,60853016600,34550,34550,34550,34550,0
|
|
20230724,192000,60853016600,34550,34550,34550,34550,0
|
|
20230724,191900,60853016600,34550,34550,34550,34550,0
|
|
20230724,191800,60853016600,34550,34550,34550,34550,0
|
|
20230724,191700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,191600,60853016600,34550,34550,34550,34550,0
|
|
20230724,191500,60853016600,34550,34550,34550,34550,0
|
|
20230724,191400,60853016600,34550,34550,34550,34550,0
|
|
20230724,191300,60853016600,34550,34550,34550,34550,0
|
|
20230724,191200,60853016600,34550,34550,34550,34550,0
|
|
20230724,191100,60853016600,34550,34550,34550,34550,0
|
|
20230724,191000,60853016600,34550,34550,34550,34550,0
|
|
20230724,190900,60853016600,34550,34550,34550,34550,0
|
|
20230724,190800,60853016600,34550,34550,34550,34550,0
|
|
20230724,190700,60853016600,34550,34550,34550,34550,0
|
|
20230724,190600,60853016600,34550,34550,34550,34550,0
|
|
20230724,190500,60853016600,34550,34550,34550,34550,0
|
|
20230724,190400,60853016600,34550,34550,34550,34550,0
|
|
20230724,190300,60853016600,34550,34550,34550,34550,0
|
|
20230724,190200,60853016600,34550,34550,34550,34550,0
|
|
20230724,190100,60853016600,34550,34550,34550,34550,0
|
|
20230724,190000,60853016600,34550,34550,34550,34550,0
|
|
20230724,185900,60853016600,34550,34550,34550,34550,0
|
|
20230724,185800,60853016600,34550,34550,34550,34550,0
|
|
20230724,185700,60853016600,34550,34550,34550,34550,0
|
|
20230724,185600,60853016600,34550,34550,34550,34550,0
|
|
20230724,185500,60853016600,34550,34550,34550,34550,0
|
|
20230724,185400,60853016600,34550,34550,34550,34550,0
|
|
20230724,185300,60853016600,34550,34550,34550,34550,0
|
|
20230724,185200,60853016600,34550,34550,34550,34550,0
|
|
20230724,185100,60853016600,34550,34550,34550,34550,0
|
|
20230724,185000,60853016600,34550,34550,34550,34550,0
|
|
20230724,184900,60853016600,34550,34550,34550,34550,0
|
|
20230724,184800,60853016600,34550,34550,34550,34550,0
|
|
20230724,184700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,184600,60853016600,34550,34550,34550,34550,0
|
|
20230724,184500,60853016600,34550,34550,34550,34550,0
|
|
20230724,184400,60853016600,34550,34550,34550,34550,0
|
|
20230724,184300,60853016600,34550,34550,34550,34550,0
|
|
20230724,184200,60853016600,34550,34550,34550,34550,0
|
|
20230724,184100,60853016600,34550,34550,34550,34550,0
|
|
20230724,184000,60853016600,34550,34550,34550,34550,0
|
|
20230724,183900,60853016600,34550,34550,34550,34550,0
|
|
20230724,183800,60853016600,34550,34550,34550,34550,0
|
|
20230724,183700,60853016600,34550,34550,34550,34550,0
|
|
20230724,183600,60853016600,34550,34550,34550,34550,0
|
|
20230724,183500,60853016600,34550,34550,34550,34550,0
|
|
20230724,183400,60853016600,34550,34550,34550,34550,0
|
|
20230724,183300,60853016600,34550,34550,34550,34550,0
|
|
20230724,183200,60853016600,34550,34550,34550,34550,0
|
|
20230724,183100,60853016600,34550,34550,34550,34550,0
|
|
20230724,183000,60853016600,34550,34550,34550,34550,0
|
|
20230724,182900,60853016600,34550,34550,34550,34550,0
|
|
20230724,182800,60853016600,34550,34550,34550,34550,0
|
|
20230724,182700,60853016600,34550,34550,34550,34550,0
|
|
20230724,182600,60853016600,34550,34550,34550,34550,0
|
|
20230724,182500,60853016600,34550,34550,34550,34550,0
|
|
20230724,182400,60853016600,34550,34550,34550,34550,0
|
|
20230724,182300,60853016600,34550,34550,34550,34550,0
|
|
20230724,182200,60853016600,34550,34550,34550,34550,0
|
|
20230724,182100,60853016600,34550,34550,34550,34550,0
|
|
20230724,182000,60853016600,34550,34550,34550,34550,0
|
|
20230724,181900,60853016600,34550,34550,34550,34550,0
|
|
20230724,181800,60853016600,34550,34550,34550,34550,0
|
|
20230724,181700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,181600,60853016600,34550,34550,34550,34550,0
|
|
20230724,181500,60853016600,34550,34550,34550,34550,0
|
|
20230724,181400,60853016600,34550,34550,34550,34550,0
|
|
20230724,181300,60853016600,34550,34550,34550,34550,0
|
|
20230724,181200,60853016600,34550,34550,34550,34550,0
|
|
20230724,181100,60853016600,34550,34550,34550,34550,0
|
|
20230724,181000,60853016600,34550,34550,34550,34550,0
|
|
20230724,180900,60853016600,34550,34550,34550,34550,0
|
|
20230724,180800,60853016600,34550,34550,34550,34550,0
|
|
20230724,180700,60853016600,34550,34550,34550,34550,0
|
|
20230724,180600,60853016600,34550,34550,34550,34550,0
|
|
20230724,180500,60853016600,34550,34550,34550,34550,0
|
|
20230724,180400,60853016600,34550,34550,34550,34550,0
|
|
20230724,180300,60853016600,34550,34550,34550,34550,0
|
|
20230724,180200,60853016600,34550,34550,34550,34550,0
|
|
20230724,180100,60853016600,34550,34550,34550,34550,0
|
|
20230724,180000,60853016600,34550,34550,34550,34550,0
|
|
20230724,175900,60853016600,34550,34550,34550,34550,0
|
|
20230724,175800,60853016600,34550,34550,34550,34550,0
|
|
20230724,175700,60853016600,34550,34550,34550,34550,0
|
|
20230724,175600,60853016600,34550,34550,34550,34550,0
|
|
20230724,175500,60853016600,34550,34550,34550,34550,0
|
|
20230724,175400,60853016600,34550,34550,34550,34550,0
|
|
20230724,175300,60853016600,34550,34550,34550,34550,0
|
|
20230724,175200,60853016600,34550,34550,34550,34550,0
|
|
20230724,175100,60853016600,34550,34550,34550,34550,0
|
|
20230724,175000,60853016600,34550,34550,34550,34550,0
|
|
20230724,174900,60853016600,34550,34550,34550,34550,0
|
|
20230724,174800,60853016600,34550,34550,34550,34550,0
|
|
20230724,174700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,174600,60853016600,34550,34550,34550,34550,0
|
|
20230724,174500,60853016600,34550,34550,34550,34550,0
|
|
20230724,174400,60853016600,34550,34550,34550,34550,0
|
|
20230724,174300,60853016600,34550,34550,34550,34550,0
|
|
20230724,174200,60853016600,34550,34550,34550,34550,0
|
|
20230724,174100,60853016600,34550,34550,34550,34550,0
|
|
20230724,174000,60853016600,34550,34550,34550,34550,0
|
|
20230724,173900,60853016600,34550,34550,34550,34550,0
|
|
20230724,173800,60853016600,34550,34550,34550,34550,0
|
|
20230724,173700,60853016600,34550,34550,34550,34550,0
|
|
20230724,173600,60853016600,34550,34550,34550,34550,0
|
|
20230724,173500,60853016600,34550,34550,34550,34550,0
|
|
20230724,173400,60853016600,34550,34550,34550,34550,0
|
|
20230724,173300,60853016600,34550,34550,34550,34550,0
|
|
20230724,173200,60853016600,34550,34550,34550,34550,0
|
|
20230724,173100,60853016600,34550,34550,34550,34550,0
|
|
20230724,173000,60853016600,34550,34550,34550,34550,0
|
|
20230724,172900,60853016600,34550,34550,34550,34550,0
|
|
20230724,172800,60853016600,34550,34550,34550,34550,0
|
|
20230724,172700,60853016600,34550,34550,34550,34550,0
|
|
20230724,172600,60853016600,34550,34550,34550,34550,0
|
|
20230724,172500,60853016600,34550,34550,34550,34550,0
|
|
20230724,172400,60853016600,34550,34550,34550,34550,0
|
|
20230724,172300,60853016600,34550,34550,34550,34550,0
|
|
20230724,172200,60853016600,34550,34550,34550,34550,0
|
|
20230724,172100,60853016600,34550,34550,34550,34550,0
|
|
20230724,172000,60853016600,34550,34550,34550,34550,0
|
|
20230724,171900,60853016600,34550,34550,34550,34550,0
|
|
20230724,171800,60853016600,34550,34550,34550,34550,0
|
|
20230724,171700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,171600,60853016600,34550,34550,34550,34550,0
|
|
20230724,171500,60853016600,34550,34550,34550,34550,0
|
|
20230724,171400,60853016600,34550,34550,34550,34550,0
|
|
20230724,171300,60853016600,34550,34550,34550,34550,0
|
|
20230724,171200,60853016600,34550,34550,34550,34550,0
|
|
20230724,171100,60853016600,34550,34550,34550,34550,0
|
|
20230724,171000,60853016600,34550,34550,34550,34550,0
|
|
20230724,170900,60853016600,34550,34550,34550,34550,0
|
|
20230724,170800,60853016600,34550,34550,34550,34550,0
|
|
20230724,170700,60853016600,34550,34550,34550,34550,0
|
|
20230724,170600,60853016600,34550,34550,34550,34550,0
|
|
20230724,170500,60853016600,34550,34550,34550,34550,0
|
|
20230724,170400,60853016600,34550,34550,34550,34550,0
|
|
20230724,170300,60853016600,34550,34550,34550,34550,0
|
|
20230724,170200,60853016600,34550,34550,34550,34550,0
|
|
20230724,170100,60853016600,34550,34550,34550,34550,0
|
|
20230724,170000,60853016600,34550,34550,34550,34550,0
|
|
20230724,165900,60853016600,34550,34550,34550,34550,0
|
|
20230724,165800,60853016600,34550,34550,34550,34550,0
|
|
20230724,165700,60853016600,34550,34550,34550,34550,0
|
|
20230724,165600,60853016600,34550,34550,34550,34550,0
|
|
20230724,165500,60853016600,34550,34550,34550,34550,0
|
|
20230724,165400,60853016600,34550,34550,34550,34550,0
|
|
20230724,165300,60853016600,34550,34550,34550,34550,0
|
|
20230724,165200,60853016600,34550,34550,34550,34550,0
|
|
20230724,165100,60853016600,34550,34550,34550,34550,0
|
|
20230724,165000,60853016600,34550,34550,34550,34550,0
|
|
20230724,164900,60853016600,34550,34550,34550,34550,0
|
|
20230724,164800,60853016600,34550,34550,34550,34550,0
|
|
20230724,164700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,164600,60853016600,34550,34550,34550,34550,0
|
|
20230724,164500,60853016600,34550,34550,34550,34550,0
|
|
20230724,164400,60853016600,34550,34550,34550,34550,0
|
|
20230724,164300,60853016600,34550,34550,34550,34550,0
|
|
20230724,164200,60853016600,34550,34550,34550,34550,0
|
|
20230724,164100,60853016600,34550,34550,34550,34550,0
|
|
20230724,164000,60853016600,34550,34550,34550,34550,0
|
|
20230724,163900,60853016600,34550,34550,34550,34550,0
|
|
20230724,163800,60853016600,34550,34550,34550,34550,0
|
|
20230724,163700,60853016600,34550,34550,34550,34550,0
|
|
20230724,163600,60853016600,34550,34550,34550,34550,0
|
|
20230724,163500,60853016600,34550,34550,34550,34550,0
|
|
20230724,163400,60853016600,34550,34550,34550,34550,0
|
|
20230724,163300,60853016600,34550,34550,34550,34550,0
|
|
20230724,163200,60853016600,34550,34550,34550,34550,0
|
|
20230724,163100,60853016600,34550,34550,34550,34550,0
|
|
20230724,163000,60853016600,34550,34550,34550,34550,0
|
|
20230724,162900,60853016600,34550,34550,34550,34550,0
|
|
20230724,162800,60853016600,34550,34550,34550,34550,0
|
|
20230724,162700,60853016600,34550,34550,34550,34550,0
|
|
20230724,162600,60853016600,34550,34550,34550,34550,0
|
|
20230724,162500,60853016600,34550,34550,34550,34550,0
|
|
20230724,162400,60853016600,34550,34550,34550,34550,0
|
|
20230724,162300,60853016600,34550,34550,34550,34550,0
|
|
20230724,162200,60853016600,34550,34550,34550,34550,0
|
|
20230724,162100,60853016600,34550,34550,34550,34550,0
|
|
20230724,162000,60853016600,34550,34550,34550,34550,0
|
|
20230724,161900,60853016600,34550,34550,34550,34550,0
|
|
20230724,161800,60853016600,34550,34550,34550,34550,0
|
|
20230724,161700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,161600,60853016600,34550,34550,34550,34550,0
|
|
20230724,161500,60853016600,34550,34550,34550,34550,0
|
|
20230724,161400,60853016600,34550,34550,34550,34550,0
|
|
20230724,161300,60853016600,34550,34550,34550,34550,0
|
|
20230724,161200,60853016600,34550,34550,34550,34550,0
|
|
20230724,161100,60853016600,34550,34550,34550,34550,0
|
|
20230724,161000,60853016600,34550,34550,34550,34550,0
|
|
20230724,160900,60853016600,34550,34550,34550,34550,0
|
|
20230724,160800,60853016600,34550,34550,34550,34550,0
|
|
20230724,160700,60853016600,34550,34550,34550,34550,0
|
|
20230724,160600,60853016600,34550,34550,34550,34550,0
|
|
20230724,160500,60853016600,34550,34550,34550,34550,0
|
|
20230724,160400,60853016600,34550,34550,34550,34550,0
|
|
20230724,160300,60853016600,34550,34550,34550,34550,0
|
|
20230724,160200,60853016600,34550,34550,34550,34550,0
|
|
20230724,160100,60853016600,34550,34550,34550,34550,0
|
|
20230724,160000,60853016600,34550,34550,34550,34550,0
|
|
20230724,155900,60853016600,34550,34550,34550,34550,0
|
|
20230724,155800,60853016600,34550,34550,34550,34550,0
|
|
20230724,155700,60853016600,34550,34550,34550,34550,0
|
|
20230724,155600,60853016600,34550,34550,34550,34550,0
|
|
20230724,155500,60853016600,34550,34550,34550,34550,0
|
|
20230724,155400,60853016600,34550,34550,34550,34550,0
|
|
20230724,155300,60853016600,34550,34550,34550,34550,0
|
|
20230724,155200,60853016600,34550,34550,34550,34550,0
|
|
20230724,155100,60853016600,34550,34550,34550,34550,0
|
|
20230724,155000,60853016600,34550,34550,34550,34550,0
|
|
20230724,154900,60853016600,34550,34550,34550,34550,0
|
|
20230724,154800,60853016600,34550,34550,34550,34550,0
|
|
20230724,154700,60853016600,34550,34550,34550,34550,47295
|
|
20230724,154600,60853016600,34550,34550,34550,34550,0
|
|
20230724,154500,60853016600,34550,34550,34550,34550,0
|
|
20230724,154400,60853016600,34550,34550,34550,34550,0
|
|
20230724,154300,60853016600,34550,34550,34550,34550,0
|
|
20230724,154200,60853016600,34550,34550,34550,34550,0
|
|
20230724,154100,60853016600,34550,34550,34550,34550,0
|
|
20230724,154000,60853016600,34550,34550,34550,34550,0
|
|
20230724,153900,60853016600,34550,34550,34550,34550,0
|
|
20230724,153800,60853016600,34550,34550,34550,34550,0
|
|
20230724,153700,60853016600,34550,34550,34550,34550,0
|
|
20230724,153600,60853016600,34550,34550,34550,34550,0
|
|
20230724,153500,60853016600,34550,34550,34550,34550,0
|
|
20230724,153400,60853016600,34550,34550,34550,34550,0
|
|
20230724,153300,60853016600,34550,34550,34550,34550,0
|
|
20230724,153200,60853016600,34550,34550,34550,34550,0
|
|
20230724,153100,60853016600,34550,34550,34550,34550,0
|
|
20230724,153000,60853016600,34550,34550,34550,34550,47295
|
|
20230724,152900,59218974350,34450,34450,34450,34450,0
|
|
20230724,152800,59218974350,34450,34450,34450,34450,0
|
|
20230724,152700,59218974350,34450,34450,34450,34450,0
|
|
20230724,152600,59218974350,34450,34450,34450,34450,0
|
|
20230724,152500,59218974350,34450,34450,34450,34450,0
|
|
20230724,152400,59218974350,34450,34450,34450,34450,0
|
|
20230724,152300,59218974350,34450,34450,34450,34450,0
|
|
20230724,152200,59218974350,34450,34450,34450,34450,0
|
|
20230724,152100,59218974350,34450,34450,34450,34450,0
|
|
20230724,152000,59218974350,34450,34450,34450,34450,0
|
|
20230724,151900,59218974350,34450,34500,34500,34350,12109
|
|
20230724,151800,58802171200,34450,34500,34500,34450,4944
|
|
20230724,151700,58631670900,34500,34450,34500,34400,8222
|
|
20230724,151600,58348339750,34500,34500,34500,34450,6359
|
|
20230724,151500,58129080950,34500,34400,34550,34400,24388
|
|
20230724,151400,57288121100,34450,34450,34450,34350,2504
|
|
20230724,151300,57201978300,34400,34450,34450,34350,7287
|
|
20230724,151200,56951308500,34400,34400,34450,34400,3216
|
|
20230724,151100,56840655200,34400,34450,34450,34400,5264
|
|
20230724,151000,56659545900,34450,34400,34450,34400,1387
|
|
20230724,150900,56611809100,34450,34450,34450,34400,1181
|
|
20230724,150800,56571141400,34400,34400,34450,34400,1961
|
|
20230724,150700,56503649050,34400,34400,34450,34400,1094
|
|
20230724,150600,56465990500,34400,34400,34450,34350,1454
|
|
20230724,150500,56415956350,34400,34400,34400,34350,3033
|
|
20230724,150400,56311625650,34350,34400,34450,34350,3282
|
|
20230724,150300,56198699900,34450,34400,34450,34350,2867
|
|
20230724,150200,56100043700,34400,34450,34450,34350,3997
|
|
20230724,150100,55962557600,34400,34450,34450,34400,1110
|
|
20230724,150000,55924333050,34450,34400,34450,34400,3793
|
|
20230724,145900,55793839700,34450,34350,34450,34350,2754
|
|
20230724,145800,55699105950,34350,34400,34400,34350,6582
|
|
20230724,145700,55472997250,34400,34400,34450,34350,5598
|
|
20230724,145600,55280308050,34400,34500,34500,34400,9215
|
|
20230724,145500,54963199250,34450,34400,34500,34400,3761
|
|
20230724,145400,54833640500,34450,34400,34450,34400,1932
|
|
20230724,145300,54767108250,34400,34450,34450,34400,1330
|
|
20230724,145200,54721334350,34450,34450,34450,34400,1740
|
|
20230724,145100,54661401250,34450,34450,34450,34400,2402
|
|
20230724,145000,54578679950,34450,34450,34450,34400,2436
|
|
20230724,144900,54494768700,34400,34450,34500,34400,6344
|
|
20230724,144800,54276294600,34500,34500,34500,34450,1536
|
|
20230724,144700,54223326250,34450,34500,34500,34450,8025
|
|
20230724,144600,53946810350,34500,34500,34550,34450,13473
|
|
20230724,144500,53481970700,34500,34500,34500,34450,4182
|
|
20230724,144400,53337757250,34500,34500,34500,34450,5171
|
|
20230724,144300,53159379400,34500,34450,34500,34400,3149
|
|
20230724,144200,53050889150,34450,34350,34450,34300,13792
|
|
20230724,144100,52576371950,34350,34300,34350,34300,1217
|
|
20230724,144000,52534604150,34300,34400,34400,34300,7795
|
|
20230724,143900,52266948400,34400,34350,34400,34350,1518
|
|
20230724,143800,52214770050,34350,34300,34400,34300,2861
|
|
20230724,143700,52116423400,34350,34300,34350,34300,3665
|
|
20230724,143600,51990560700,34350,34350,34350,34300,1214
|
|
20230724,143500,51948877350,34350,34300,34350,34250,3769
|
|
20230724,143400,51819557300,34300,34200,34300,34200,5449
|
|
20230724,143300,51632996800,34250,34200,34250,34200,2043
|
|
20230724,143200,51563047400,34250,34250,34250,34200,859
|
|
20230724,143100,51533653450,34250,34250,34250,34200,1320
|
|
20230724,143000,51488487900,34250,34200,34250,34200,1087
|
|
20230724,142900,51451300700,34200,34200,34250,34200,1328
|
|
20230724,142800,51405878300,34200,34200,34250,34200,530
|
|
20230724,142700,51387739900,34200,34200,34250,34150,1762
|
|
20230724,142600,51327490850,34200,34200,34200,34150,959
|
|
20230724,142500,51294706600,34200,34250,34250,34200,1423
|
|
20230724,142400,51246036600,34200,34200,34250,34150,1780
|
|
20230724,142300,51185182500,34200,34200,34200,34150,1590
|
|
20230724,142200,51130809750,34200,34150,34200,34150,1434
|
|
20230724,142100,51081797400,34200,34150,34200,34150,1153
|
|
20230724,142000,51042375350,34150,34200,34200,34150,2476
|
|
20230724,141900,50957712000,34200,34200,34250,34150,4137
|
|
20230724,141800,50816229350,34200,34200,34250,34200,1159
|
|
20230724,141700,50776567800,34250,34200,34250,34200,2136
|
|
20230724,141600,50703506600,34200,34200,34200,34150,1342
|
|
20230724,141500,50657627400,34200,34200,34200,34150,1455
|
|
20230724,141400,50607893250,34150,34200,34200,34150,2558
|
|
20230724,141300,50520409700,34200,34200,34250,34200,745
|
|
20230724,141200,50494928700,34250,34300,34300,34200,2025
|
|
20230724,141100,50425596850,34300,34200,34300,34200,3112
|
|
20230724,141000,50319055150,34250,34200,34250,34200,686
|
|
20230724,140900,50295587500,34200,34150,34250,34150,1132
|
|
20230724,140800,50256872300,34200,34200,34250,34150,2163
|
|
20230724,140700,50182910850,34200,34200,34200,34150,2960
|
|
20230724,140600,50081762900,34200,34200,34250,34150,1661
|
|
20230724,140500,50024981900,34150,34300,34300,34150,7163
|
|
20230724,140400,49779847650,34300,34250,34300,34250,1939
|
|
20230724,140300,49713417050,34300,34300,34350,34300,1839
|
|
20230724,140200,49650318700,34350,34300,34350,34250,1662
|
|
20230724,140100,49593325800,34300,34250,34350,34250,2177
|
|
20230724,140000,49518652150,34250,34250,34300,34250,1787
|
|
20230724,135900,49457401800,34300,34250,34300,34250,788
|
|
20230724,135800,49430383100,34250,34300,34300,34200,9823
|
|
20230724,135700,49093893000,34350,34350,34350,34300,843
|
|
20230724,135600,49064950300,34350,34350,34400,34300,4856
|
|
20230724,135500,48898099850,34350,34300,34400,34300,1063
|
|
20230724,135400,48861594800,34300,34350,34400,34300,1508
|
|
20230724,135300,48809802700,34350,34250,34350,34250,2438
|
|
20230724,135200,48726133550,34250,34400,34400,34250,8820
|
|
20230724,135100,48423599250,34400,34350,34400,34300,3108
|
|
20230724,135000,48316833750,34300,34300,34300,34250,7508
|
|
20230724,134900,48059444300,34250,34400,34400,34250,3513
|
|
20230724,134800,47938881250,34350,34400,34450,34350,5127
|
|
20230724,134700,47762608550,34400,34250,34450,34250,4052
|
|
20230724,134600,47623356150,34300,34250,34400,34250,5033
|
|
20230724,134500,47450636800,34200,34200,34250,34200,3477
|
|
20230724,134400,47331620700,34250,34250,34250,34150,4099
|
|
20230724,134300,47191434850,34250,34200,34300,34200,3264
|
|
20230724,134200,47079675650,34250,34100,34300,34100,2954
|
|
20230724,134100,46978740100,34150,34100,34150,34050,3344
|
|
20230724,134000,46864724350,34100,34050,34250,34000,4840
|
|
20230724,133900,46699876600,34050,34400,34450,34000,22751
|
|
20230724,133800,45921293650,34450,34400,34450,34350,7346
|
|
20230724,133700,45668536900,34400,34600,34600,34350,23050
|
|
20230724,133600,44874058950,34600,34400,34600,34400,18904
|
|
20230724,133500,44221520050,34450,34450,34500,34350,13578
|
|
20230724,133400,43753763250,34450,34400,34500,34350,11938
|
|
20230724,133300,43342632050,34400,34300,34400,34300,7109
|
|
20230724,133200,43098357200,34250,34250,34300,34250,4619
|
|
20230724,133100,42940092500,34250,34400,34400,34250,10197
|
|
20230724,133000,42590139600,34400,34400,34450,34300,13891
|
|
20230724,132900,42112707800,34450,34450,34500,34350,15060
|
|
20230724,132800,41594173750,34400,34350,34400,34300,14445
|
|
20230724,132700,41097729350,34350,34200,34350,34200,16676
|
|
20230724,132600,40526419650,34200,34150,34200,34150,3432
|
|
20230724,132500,40409152450,34150,34100,34200,34100,7691
|
|
20230724,132400,40146506700,34150,34050,34150,34050,5110
|
|
20230724,132300,39972275550,34050,34050,34100,34050,1136
|
|
20230724,132200,39933590300,34050,34050,34100,34050,2213
|
|
20230724,132100,39858234600,34050,34100,34100,34000,2497
|
|
20230724,132000,39773214550,34100,34150,34150,34050,1616
|
|
20230724,131900,39718142750,34150,34100,34150,34050,3630
|
|
20230724,131800,39594375150,34100,34100,34150,34050,3214
|
|
20230724,131700,39484773350,34100,34050,34150,34050,3178
|
|
20230724,131600,39376421200,34050,34000,34100,34000,2278
|
|
20230724,131500,39298852650,34000,34150,34150,34000,6503
|
|
20230724,131400,39077172300,34150,34100,34150,34100,4181
|
|
20230724,131300,38934444000,34150,34100,34150,34100,3245
|
|
20230724,131200,38823644350,34100,34150,34150,34100,1913
|
|
20230724,131100,38758350200,34150,34050,34150,34050,2039
|
|
20230724,131000,38688821950,34100,34100,34100,34050,1521
|
|
20230724,130900,38636975750,34100,34050,34100,34050,1574
|
|
20230724,130800,38583354450,34050,34150,34150,34050,4477
|
|
20230724,130700,38430639500,34150,34000,34150,34000,7163
|
|
20230724,130600,38186507300,34000,33800,34050,33800,17773
|
|
20230724,130500,37583517800,33850,33750,33850,33750,3149
|
|
20230724,130400,37477117500,33750,33800,33800,33750,666
|
|
20230724,130300,37454629850,33750,33800,33800,33750,602
|
|
20230724,130200,37434310150,33800,33750,33800,33750,1988
|
|
20230724,130100,37367213300,33750,33800,33800,33750,1084
|
|
20230724,130000,37330581650,33800,33800,33800,33750,1064
|
|
20230724,125900,37294660950,33800,33800,33800,33750,1202
|
|
20230724,125800,37254057050,33750,33750,33800,33750,1015
|
|
20230724,125700,37219795750,33750,33750,33800,33750,2523
|
|
20230724,125600,37134600550,33800,33750,33800,33750,931
|
|
20230724,125500,37103165700,33750,33800,33800,33750,943
|
|
20230724,125400,37071315100,33750,33750,33800,33750,1261
|
|
20230724,125300,37028719800,33750,33700,33800,33700,2096
|
|
20230724,125200,36958028350,33700,33650,33700,33650,208
|
|
20230724,125100,36951027750,33650,33600,33700,33600,3667
|
|
20230724,125000,36827641000,33600,33600,33650,33550,2369
|
|
20230724,124900,36748028700,33650,33600,33650,33600,2283
|
|
20230724,124800,36671312100,33600,33550,33600,33550,1013
|
|
20230724,124700,36637303500,33550,33550,33600,33550,1427
|
|
20230724,124600,36589394950,33600,33600,33600,33550,1344
|
|
20230724,124500,36544258400,33550,33600,33600,33550,408
|
|
20230724,124400,36530561800,33550,33600,33600,33550,1724
|
|
20230724,124300,36472691350,33550,33550,33600,33550,1189
|
|
20230724,124200,36432768450,33550,33600,33600,33550,1098
|
|
20230724,124100,36395893150,33600,33650,33650,33550,1298
|
|
20230724,124000,36352286300,33650,33600,33650,33550,5815
|
|
20230724,123900,36156897850,33600,33600,33650,33600,3358
|
|
20230724,123800,36044064650,33600,33650,33700,33600,1933
|
|
20230724,123700,35979027700,33650,33700,33750,33650,859
|
|
20230724,123600,35950106200,33700,33700,33750,33700,703
|
|
20230724,123500,35926413300,33750,33700,33750,33700,474
|
|
20230724,123400,35910437500,33700,33700,33750,33700,1752
|
|
20230724,123300,35851394950,33700,33700,33750,33700,980
|
|
20230724,123200,35818359600,33700,33700,33750,33700,499
|
|
20230724,123100,35801539000,33700,33700,33750,33650,4872
|
|
20230724,123000,35637540450,33700,33700,33750,33650,1684
|
|
20230724,122900,35580799100,33650,33750,33750,33650,2321
|
|
20230724,122800,35502575050,33750,33700,33750,33650,1043
|
|
20230724,122700,35467428350,33700,33700,33700,33650,1376
|
|
20230724,122600,35421108050,33650,33650,33700,33650,906
|
|
20230724,122500,35390612650,33700,33650,33700,33650,570
|
|
20230724,122400,35371418450,33650,33700,33700,33650,720
|
|
20230724,122300,35347182300,33700,33700,33700,33650,2079
|
|
20230724,122200,35277190050,33700,33650,33700,33650,748
|
|
20230724,122100,35252011050,33650,33700,33700,33650,2473
|
|
20230724,122000,35168729800,33750,33750,33750,33700,404
|
|
20230724,121900,35155108100,33750,33700,33750,33700,809
|
|
20230724,121800,35127838500,33700,33750,33750,33700,709
|
|
20230724,121700,35103931800,33750,33700,33750,33650,3304
|
|
20230724,121600,34992509500,33700,33650,33700,33650,1077
|
|
20230724,121500,34956226650,33700,33750,33750,33650,939
|
|
20230724,121400,34924581150,33700,33750,33750,33700,1779
|
|
20230724,121300,34864628300,33700,33750,33750,33700,815
|
|
20230724,121200,34837135600,33700,33700,33700,33700,566
|
|
20230724,121100,34818061400,33750,33650,33750,33650,808
|
|
20230724,121000,34790838850,33650,33700,33750,33650,1350
|
|
20230724,120900,34745348250,33700,33700,33700,33650,2997
|
|
20230724,120800,34644367450,33700,33700,33750,33650,4034
|
|
20230724,120700,34508426200,33750,33800,33800,33700,2637
|
|
20230724,120600,34419446700,33800,33800,33800,33750,158
|
|
20230724,120500,34414111400,33750,33750,33800,33750,1908
|
|
20230724,120400,34349675350,33800,33850,33850,33800,1688
|
|
20230724,120300,34292587750,33800,33800,33850,33800,854
|
|
20230724,120200,34263710100,33800,33750,33800,33700,4517
|
|
20230724,120100,34111243700,33700,33750,33750,33700,431
|
|
20230724,120000,34096717150,33700,33650,33750,33650,1711
|
|
20230724,115900,34039087200,33650,33650,33700,33600,1133
|
|
20230724,115800,34000970800,33650,33600,33700,33600,3902
|
|
20230724,115700,33869676150,33600,33600,33650,33550,1762
|
|
20230724,115600,33810472850,33600,33600,33650,33600,1231
|
|
20230724,115500,33769107900,33600,33600,33650,33600,2764
|
|
20230724,115400,33676233150,33650,33600,33650,33600,827
|
|
20230724,115300,33648442700,33600,33600,33650,33600,906
|
|
20230724,115200,33617996050,33600,33600,33650,33600,551
|
|
20230724,115100,33599481000,33600,33600,33650,33550,983
|
|
20230724,115000,33566455900,33600,33550,33600,33500,5906
|
|
20230724,114900,33368245950,33500,33550,33550,33500,2667
|
|
20230724,114800,33278880550,33500,33550,33550,33500,1584
|
|
20230724,114700,33225783200,33550,33550,33600,33550,1559
|
|
20230724,114600,33173478100,33600,33600,33600,33550,8567
|
|
20230724,114500,32885948900,33600,33600,33650,33600,1454
|
|
20230724,114400,32837092950,33600,33650,33650,33600,1820
|
|
20230724,114300,32775925500,33600,33650,33650,33600,949
|
|
20230724,114200,32744033950,33600,33600,33650,33600,1298
|
|
20230724,114100,32700405250,33650,33650,33650,33600,2733
|
|
20230724,114000,32608489000,33650,33650,33700,33650,3038
|
|
20230724,113900,32506241600,33650,33700,33700,33650,1149
|
|
20230724,113800,32467569500,33650,33700,33700,33650,1981
|
|
20230724,113700,32400906750,33650,33650,33650,33650,2456
|
|
20230724,113600,32318262350,33700,33700,33700,33650,2598
|
|
20230724,113500,32230775600,33700,33700,33750,33700,2473
|
|
20230724,113400,32147430950,33750,33700,33750,33700,612
|
|
20230724,113300,32126804700,33700,33700,33750,33700,1559
|
|
20230724,113200,32074255800,33750,33750,33750,33700,1721
|
|
20230724,113100,32016233800,33750,33700,33750,33700,1328
|
|
20230724,113000,31971477150,33700,33700,33750,33650,1601
|
|
20230724,112900,31917520800,33700,33700,33750,33700,2254
|
|
20230724,112800,31841548800,33750,33750,33800,33700,1841
|
|
20230724,112700,31779461850,33700,33700,33750,33650,2137
|
|
20230724,112600,31707432400,33750,33800,33800,33700,1122
|
|
20230724,112500,31669594100,33700,33650,33800,33650,3154
|
|
20230724,112400,31563255350,33650,33700,33750,33650,1230
|
|
20230724,112300,31521809650,33650,33550,33750,33550,6732
|
|
20230724,112200,31295372000,33550,33600,33650,33550,4519
|
|
20230724,112100,31143620200,33600,33600,33650,33550,4337
|
|
20230724,112000,30997963900,33650,33600,33650,33550,2401
|
|
20230724,111900,30917294400,33550,33550,33600,33550,1805
|
|
20230724,111800,30856697700,33550,33550,33600,33550,3012
|
|
20230724,111700,30755643400,33600,33600,33600,33550,2736
|
|
20230724,111600,30663773000,33600,33600,33650,33550,6107
|
|
20230724,111500,30458849350,33600,33600,33650,33550,4616
|
|
20230724,111400,30303680200,33600,33600,33650,33550,3575
|
|
20230724,111300,30183559450,33600,33600,33650,33600,1666
|
|
20230724,111200,30127576550,33600,33650,33650,33600,1317
|
|
20230724,111100,30083311150,33650,33600,33650,33550,2413
|
|
20230724,111000,30002230800,33600,33600,33650,33600,5708
|
|
20230724,110900,29810426250,33650,33650,33700,33600,2516
|
|
20230724,110800,29725778400,33650,33650,33700,33650,3651
|
|
20230724,110700,29602920400,33650,33650,33750,33650,5392
|
|
20230724,110600,29421374000,33700,33700,33750,33650,4995
|
|
20230724,110500,29253032900,33700,33750,33800,33700,4256
|
|
20230724,110400,29109459650,33800,33800,33850,33750,2002
|
|
20230724,110300,29041809850,33850,33800,33850,33800,667
|
|
20230724,110200,29019251100,33800,33800,33800,33750,1621
|
|
20230724,110100,28964477500,33800,33800,33800,33750,1208
|
|
20230724,110000,28923664950,33800,33750,33800,33750,2815
|
|
20230724,105900,28828625200,33750,33750,33800,33750,718
|
|
20230724,105800,28804375000,33800,33800,33850,33750,2570
|
|
20230724,105700,28717593850,33800,33800,33850,33800,1000
|
|
20230724,105600,28683793500,33900,33700,33900,33650,7505
|
|
20230724,105500,28430726100,33700,33700,33750,33700,4590
|
|
20230724,105400,28276040950,33700,33750,33800,33700,2671
|
|
20230724,105300,28185941200,33750,33750,33750,33750,3231
|
|
20230724,105200,28076894950,33750,33750,33800,33750,1725
|
|
20230724,105100,28018660800,33750,33750,33800,33750,2009
|
|
20230724,105000,27950829750,33800,33750,33800,33750,2634
|
|
20230724,104900,27861905850,33800,33750,33800,33750,1031
|
|
20230724,104800,27827097000,33750,33850,33850,33750,4788
|
|
20230724,104700,27665363200,33850,33900,33900,33800,8020
|
|
20230724,104600,27394020800,33850,33850,33950,33850,3088
|
|
20230724,104500,27289399150,33900,33900,33950,33850,5521
|
|
20230724,104400,27102369050,33900,33900,33950,33850,2696
|
|
20230724,104300,27010994450,33900,33900,34000,33900,4583
|
|
20230724,104200,26855600000,34050,34050,34050,33900,7643
|
|
20230724,104100,26595906800,34000,33950,34100,33950,2525
|
|
20230724,104000,26510013900,33950,33950,34000,33950,2088
|
|
20230724,103900,26439085000,33950,33950,34000,33900,1746
|
|
20230724,103800,26379809800,33950,33950,34000,33900,6868
|
|
20230724,103700,26146729900,33950,34100,34100,33950,8229
|
|
20230724,103600,25866770600,34050,34150,34150,34050,2631
|
|
20230724,103500,25777071400,34150,34150,34200,34100,957
|
|
20230724,103400,25744386800,34150,34150,34200,34150,904
|
|
20230724,103300,25713506550,34150,34050,34150,34050,2900
|
|
20230724,103200,25614650800,34050,34050,34100,34050,1746
|
|
20230724,103100,25555175000,34050,34050,34100,34050,1663
|
|
20230724,103000,25498527650,34050,34200,34200,34050,5748
|
|
20230724,102900,25302410550,34150,34150,34200,34150,1647
|
|
20230724,102800,25246093250,34150,34200,34200,34150,1332
|
|
20230724,102700,25200588550,34200,34150,34200,34150,1543
|
|
20230724,102600,25147848950,34150,34150,34150,34100,2035
|
|
20230724,102500,25078369050,34150,34100,34150,34100,1091
|
|
20230724,102400,25041138950,34050,34050,34100,34000,7292
|
|
20230724,102300,24792863150,34050,34100,34100,34050,2160
|
|
20230724,102200,24719217950,34150,34150,34150,34100,2463
|
|
20230724,102100,24635185900,34100,34150,34200,34100,1082
|
|
20230724,102000,24598245950,34150,34150,34250,34100,2587
|
|
20230724,101900,24509884550,34150,34200,34200,34100,4995
|
|
20230724,101800,24339399850,34200,34150,34300,34100,1667
|
|
20230724,101700,24282389150,34250,34150,34250,34100,5956
|
|
20230724,101600,24078931700,34150,34350,34350,34150,10248
|
|
20230724,101500,23728082350,34350,34300,34350,34300,1188
|
|
20230724,101400,23687293550,34350,34300,34350,34300,3439
|
|
20230724,101300,23569333200,34300,34350,34350,34300,2599
|
|
20230724,101200,23480168350,34350,34300,34350,34300,883
|
|
20230724,101100,23449856850,34300,34400,34400,34300,4778
|
|
20230724,101000,23285650400,34400,34250,34400,34250,5403
|
|
20230724,100900,23100244100,34250,34350,34350,34250,3784
|
|
20230724,100800,22970504450,34350,34300,34400,33950,15137
|
|
20230724,100700,22451986900,34300,34150,34350,34150,12236
|
|
20230724,100600,22032843900,34200,34100,34200,34100,1887
|
|
20230724,100500,21968424150,34150,34050,34150,34050,4275
|
|
20230724,100400,21822643600,34050,33950,34050,33950,6212
|
|
20230724,100300,21611606200,33950,34000,34050,33950,3184
|
|
20230724,100200,21503356700,34050,34050,34050,34000,2411
|
|
20230724,100100,21421365950,34050,34050,34050,34000,1885
|
|
20230724,100000,21357257350,34050,34100,34200,34000,6201
|
|
20230724,095900,21145804300,34100,34050,34100,34000,1184
|
|
20230724,095800,21105469250,34050,33950,34050,33900,3555
|
|
20230724,095700,20984698450,33950,34000,34050,33950,5403
|
|
20230724,095600,20801149650,34000,34050,34050,34000,3281
|
|
20230724,095500,20689562800,34000,33950,34050,33950,3979
|
|
20230724,095400,20554332000,33950,34050,34050,33950,5037
|
|
20230724,095300,20383080550,34050,33950,34100,33950,3692
|
|
20230724,095200,20257362000,34000,34000,34050,33900,8698
|
|
20230724,095100,19961824750,34000,34050,34100,34000,12830
|
|
20230724,095000,19525306350,34050,34050,34100,34050,4862
|
|
20230724,094900,19359746800,34050,34000,34150,34000,4655
|
|
20230724,094800,19201200600,34050,34150,34200,34000,11743
|
|
20230724,094700,18800664100,34150,34100,34200,34100,5222
|
|
20230724,094600,18622300750,34150,34300,34350,34150,17060
|
|
20230724,094500,18037966950,34300,34250,34300,34250,2022
|
|
20230724,094400,17968670550,34250,34250,34250,34200,6234
|
|
20230724,094300,17755367550,34200,34300,34300,34200,2888
|
|
20230724,094200,17656456750,34300,34200,34300,34150,6870
|
|
20230724,094100,17421435050,34200,34200,34250,34150,3256
|
|
20230724,094000,17310101850,34200,34300,34300,34200,9079
|
|
20230724,093900,16999479300,34250,34300,34400,34250,6645
|
|
20230724,093800,16771338500,34350,34350,34400,34300,9167
|
|
20230724,093700,16456454450,34400,34300,34450,34300,11285
|
|
20230724,093600,16068409750,34350,34250,34400,34200,7357
|
|
20230724,093500,15815675850,34200,34350,34450,34200,25105
|
|
20230724,093400,14953090750,34350,34200,34350,34200,8033
|
|
20230724,093300,14677951700,34200,34250,34250,34200,3870
|
|
20230724,093200,14545471850,34250,34200,34300,34150,10769
|
|
20230724,093100,14176797350,34200,33950,34250,33950,10140
|
|
20230724,093000,13831074100,33950,34050,34050,33950,7745
|
|
20230724,092900,13567964000,34050,34100,34100,33950,13353
|
|
20230724,092800,13113914700,34100,33950,34100,33900,10110
|
|
20230724,092700,12770119950,33950,33950,34000,33900,4774
|
|
20230724,092600,12608045050,33950,33800,34000,33700,13292
|
|
20230724,092500,12158102850,33750,33650,33800,33600,7463
|
|
20230724,092400,11907019850,33700,33700,33850,33650,20098
|
|
20230724,092300,11228869050,33650,33550,33700,33550,5555
|
|
20230724,092200,11042054950,33550,33550,33650,33500,5515
|
|
20230724,092100,10856958750,33550,33700,33700,33500,6290
|
|
20230724,092000,10645573900,33650,33550,33700,33550,10630
|
|
20230724,091900,10288139250,33550,33450,33600,33350,12167
|
|
20230724,091800,9880869300,33450,33500,33550,33450,8964
|
|
20230724,091700,9580779700,33500,33550,33600,33500,7448
|
|
20230724,091600,9330945200,33550,33600,33650,33550,4884
|
|
20230724,091500,9166932300,33600,33750,33750,33550,6321
|
|
20230724,091400,8954443700,33700,33600,33800,33550,6628
|
|
20230724,091300,8731443200,33550,33850,33850,33550,8955
|
|
20230724,091200,8429407200,33900,33900,33900,33650,8144
|
|
20230724,091100,8154027500,33950,33350,33950,33300,35146
|
|
20230724,091000,6971979000,33350,33400,33500,33350,16311
|
|
20230724,090900,6427233200,33400,33350,33500,33350,16745
|
|
20230724,090800,5867471800,33350,33550,33600,33350,12861
|
|
20230724,090700,5437037400,33550,33700,33700,33550,13444
|
|
20230724,090600,4985560000,33600,33650,33750,33450,29257
|
|
20230724,090500,4003952650,33650,33800,33800,33600,10776
|
|
20230724,090400,3640810500,33800,33550,34000,33500,25315
|
|
20230724,090300,2787148750,33550,33700,33750,33500,17373
|
|
20230724,090200,2203163500,33750,33900,33900,33700,17373
|
|
20230724,090100,1615323450,33900,33700,33950,33650,18509
|
|
20230724,090000,989516400,33700,33650,33800,33600,29208
|