702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,203900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,203800,22302350500,23650,23650,23650,23650,0
|
|
20240723,203700,22302350500,23650,23650,23650,23650,0
|
|
20240723,203600,22302350500,23650,23650,23650,23650,0
|
|
20240723,203500,22302350500,23650,23650,23650,23650,0
|
|
20240723,203400,22302350500,23650,23650,23650,23650,0
|
|
20240723,203300,22302350500,23650,23650,23650,23650,0
|
|
20240723,203200,22302350500,23650,23650,23650,23650,0
|
|
20240723,203100,22302350500,23650,23650,23650,23650,0
|
|
20240723,203000,22302350500,23650,23650,23650,23650,0
|
|
20240723,202900,22302350500,23650,23650,23650,23650,0
|
|
20240723,202800,22302350500,23650,23650,23650,23650,0
|
|
20240723,202700,22302350500,23650,23650,23650,23650,0
|
|
20240723,202600,22302350500,23650,23650,23650,23650,0
|
|
20240723,202500,22302350500,23650,23650,23650,23650,0
|
|
20240723,202400,22302350500,23650,23650,23650,23650,0
|
|
20240723,202300,22302350500,23650,23650,23650,23650,0
|
|
20240723,202200,22302350500,23650,23650,23650,23650,0
|
|
20240723,202100,22302350500,23650,23650,23650,23650,0
|
|
20240723,202000,22302350500,23650,23650,23650,23650,0
|
|
20240723,201900,22302350500,23650,23650,23650,23650,0
|
|
20240723,201800,22302350500,23650,23650,23650,23650,0
|
|
20240723,201700,22302350500,23650,23650,23650,23650,0
|
|
20240723,201600,22302350500,23650,23650,23650,23650,0
|
|
20240723,201500,22302350500,23650,23650,23650,23650,0
|
|
20240723,201400,22302350500,23650,23650,23650,23650,0
|
|
20240723,201300,22302350500,23650,23650,23650,23650,0
|
|
20240723,201200,22302350500,23650,23650,23650,23650,0
|
|
20240723,201100,22302350500,23650,23650,23650,23650,0
|
|
20240723,201000,22302350500,23650,23650,23650,23650,0
|
|
20240723,200900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,200800,22302350500,23650,23650,23650,23650,0
|
|
20240723,200700,22302350500,23650,23650,23650,23650,0
|
|
20240723,200600,22302350500,23650,23650,23650,23650,0
|
|
20240723,200500,22302350500,23650,23650,23650,23650,0
|
|
20240723,200400,22302350500,23650,23650,23650,23650,0
|
|
20240723,200300,22302350500,23650,23650,23650,23650,0
|
|
20240723,200200,22302350500,23650,23650,23650,23650,0
|
|
20240723,200100,22302350500,23650,23650,23650,23650,0
|
|
20240723,200000,22302350500,23650,23650,23650,23650,0
|
|
20240723,195900,22302350500,23650,23650,23650,23650,0
|
|
20240723,195800,22302350500,23650,23650,23650,23650,0
|
|
20240723,195700,22302350500,23650,23650,23650,23650,0
|
|
20240723,195600,22302350500,23650,23650,23650,23650,0
|
|
20240723,195500,22302350500,23650,23650,23650,23650,0
|
|
20240723,195400,22302350500,23650,23650,23650,23650,0
|
|
20240723,195300,22302350500,23650,23650,23650,23650,0
|
|
20240723,195200,22302350500,23650,23650,23650,23650,0
|
|
20240723,195100,22302350500,23650,23650,23650,23650,0
|
|
20240723,195000,22302350500,23650,23650,23650,23650,0
|
|
20240723,194900,22302350500,23650,23650,23650,23650,0
|
|
20240723,194800,22302350500,23650,23650,23650,23650,0
|
|
20240723,194700,22302350500,23650,23650,23650,23650,0
|
|
20240723,194600,22302350500,23650,23650,23650,23650,0
|
|
20240723,194500,22302350500,23650,23650,23650,23650,0
|
|
20240723,194400,22302350500,23650,23650,23650,23650,0
|
|
20240723,194300,22302350500,23650,23650,23650,23650,0
|
|
20240723,194200,22302350500,23650,23650,23650,23650,0
|
|
20240723,194100,22302350500,23650,23650,23650,23650,0
|
|
20240723,194000,22302350500,23650,23650,23650,23650,0
|
|
20240723,193900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,193800,22302350500,23650,23650,23650,23650,0
|
|
20240723,193700,22302350500,23650,23650,23650,23650,0
|
|
20240723,193600,22302350500,23650,23650,23650,23650,0
|
|
20240723,193500,22302350500,23650,23650,23650,23650,0
|
|
20240723,193400,22302350500,23650,23650,23650,23650,0
|
|
20240723,193300,22302350500,23650,23650,23650,23650,0
|
|
20240723,193200,22302350500,23650,23650,23650,23650,0
|
|
20240723,193100,22302350500,23650,23650,23650,23650,0
|
|
20240723,193000,22302350500,23650,23650,23650,23650,0
|
|
20240723,192900,22302350500,23650,23650,23650,23650,0
|
|
20240723,192800,22302350500,23650,23650,23650,23650,0
|
|
20240723,192700,22302350500,23650,23650,23650,23650,0
|
|
20240723,192600,22302350500,23650,23650,23650,23650,0
|
|
20240723,192500,22302350500,23650,23650,23650,23650,0
|
|
20240723,192400,22302350500,23650,23650,23650,23650,0
|
|
20240723,192300,22302350500,23650,23650,23650,23650,0
|
|
20240723,192200,22302350500,23650,23650,23650,23650,0
|
|
20240723,192100,22302350500,23650,23650,23650,23650,0
|
|
20240723,192000,22302350500,23650,23650,23650,23650,0
|
|
20240723,191900,22302350500,23650,23650,23650,23650,0
|
|
20240723,191800,22302350500,23650,23650,23650,23650,0
|
|
20240723,191700,22302350500,23650,23650,23650,23650,0
|
|
20240723,191600,22302350500,23650,23650,23650,23650,0
|
|
20240723,191500,22302350500,23650,23650,23650,23650,0
|
|
20240723,191400,22302350500,23650,23650,23650,23650,0
|
|
20240723,191300,22302350500,23650,23650,23650,23650,0
|
|
20240723,191200,22302350500,23650,23650,23650,23650,0
|
|
20240723,191100,22302350500,23650,23650,23650,23650,0
|
|
20240723,191000,22302350500,23650,23650,23650,23650,0
|
|
20240723,190900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,190800,22302350500,23650,23650,23650,23650,0
|
|
20240723,190700,22302350500,23650,23650,23650,23650,0
|
|
20240723,190600,22302350500,23650,23650,23650,23650,0
|
|
20240723,190500,22302350500,23650,23650,23650,23650,0
|
|
20240723,190400,22302350500,23650,23650,23650,23650,0
|
|
20240723,190300,22302350500,23650,23650,23650,23650,0
|
|
20240723,190200,22302350500,23650,23650,23650,23650,0
|
|
20240723,190100,22302350500,23650,23650,23650,23650,0
|
|
20240723,190000,22302350500,23650,23650,23650,23650,0
|
|
20240723,185900,22302350500,23650,23650,23650,23650,0
|
|
20240723,185800,22302350500,23650,23650,23650,23650,0
|
|
20240723,185700,22302350500,23650,23650,23650,23650,0
|
|
20240723,185600,22302350500,23650,23650,23650,23650,0
|
|
20240723,185500,22302350500,23650,23650,23650,23650,0
|
|
20240723,185400,22302350500,23650,23650,23650,23650,0
|
|
20240723,185300,22302350500,23650,23650,23650,23650,0
|
|
20240723,185200,22302350500,23650,23650,23650,23650,0
|
|
20240723,185100,22302350500,23650,23650,23650,23650,0
|
|
20240723,185000,22302350500,23650,23650,23650,23650,0
|
|
20240723,184900,22302350500,23650,23650,23650,23650,0
|
|
20240723,184800,22302350500,23650,23650,23650,23650,0
|
|
20240723,184700,22302350500,23650,23650,23650,23650,0
|
|
20240723,184600,22302350500,23650,23650,23650,23650,0
|
|
20240723,184500,22302350500,23650,23650,23650,23650,0
|
|
20240723,184400,22302350500,23650,23650,23650,23650,0
|
|
20240723,184300,22302350500,23650,23650,23650,23650,0
|
|
20240723,184200,22302350500,23650,23650,23650,23650,0
|
|
20240723,184100,22302350500,23650,23650,23650,23650,0
|
|
20240723,184000,22302350500,23650,23650,23650,23650,0
|
|
20240723,183900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,183800,22302350500,23650,23650,23650,23650,0
|
|
20240723,183700,22302350500,23650,23650,23650,23650,0
|
|
20240723,183600,22302350500,23650,23650,23650,23650,0
|
|
20240723,183500,22302350500,23650,23650,23650,23650,0
|
|
20240723,183400,22302350500,23650,23650,23650,23650,0
|
|
20240723,183300,22302350500,23650,23650,23650,23650,0
|
|
20240723,183200,22302350500,23650,23650,23650,23650,0
|
|
20240723,183100,22302350500,23650,23650,23650,23650,0
|
|
20240723,183000,22302350500,23650,23650,23650,23650,0
|
|
20240723,182900,22302350500,23650,23650,23650,23650,0
|
|
20240723,182800,22302350500,23650,23650,23650,23650,0
|
|
20240723,182700,22302350500,23650,23650,23650,23650,0
|
|
20240723,182600,22302350500,23650,23650,23650,23650,0
|
|
20240723,182500,22302350500,23650,23650,23650,23650,0
|
|
20240723,182400,22302350500,23650,23650,23650,23650,0
|
|
20240723,182300,22302350500,23650,23650,23650,23650,0
|
|
20240723,182200,22302350500,23650,23650,23650,23650,0
|
|
20240723,182100,22302350500,23650,23650,23650,23650,0
|
|
20240723,182000,22302350500,23650,23650,23650,23650,0
|
|
20240723,181900,22302350500,23650,23650,23650,23650,0
|
|
20240723,181800,22302350500,23650,23650,23650,23650,0
|
|
20240723,181700,22302350500,23650,23650,23650,23650,0
|
|
20240723,181600,22302350500,23650,23650,23650,23650,0
|
|
20240723,181500,22302350500,23650,23650,23650,23650,0
|
|
20240723,181400,22302350500,23650,23650,23650,23650,0
|
|
20240723,181300,22302350500,23650,23650,23650,23650,0
|
|
20240723,181200,22302350500,23650,23650,23650,23650,0
|
|
20240723,181100,22302350500,23650,23650,23650,23650,0
|
|
20240723,181000,22302350500,23650,23650,23650,23650,0
|
|
20240723,180900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,180800,22302350500,23650,23650,23650,23650,0
|
|
20240723,180700,22302350500,23650,23650,23650,23650,0
|
|
20240723,180600,22302350500,23650,23650,23650,23650,0
|
|
20240723,180500,22302350500,23650,23650,23650,23650,0
|
|
20240723,180400,22302350500,23650,23650,23650,23650,0
|
|
20240723,180300,22302350500,23650,23650,23650,23650,0
|
|
20240723,180200,22302350500,23650,23650,23650,23650,0
|
|
20240723,180100,22302350500,23650,23650,23650,23650,0
|
|
20240723,180000,22302350500,23650,23650,23650,23650,0
|
|
20240723,175900,22302350500,23650,23650,23650,23650,0
|
|
20240723,175800,22302350500,23650,23650,23650,23650,0
|
|
20240723,175700,22302350500,23650,23650,23650,23650,0
|
|
20240723,175600,22302350500,23650,23650,23650,23650,0
|
|
20240723,175500,22302350500,23650,23650,23650,23650,0
|
|
20240723,175400,22302350500,23650,23650,23650,23650,0
|
|
20240723,175300,22302350500,23650,23650,23650,23650,0
|
|
20240723,175200,22302350500,23650,23650,23650,23650,0
|
|
20240723,175100,22302350500,23650,23650,23650,23650,0
|
|
20240723,175000,22302350500,23650,23650,23650,23650,0
|
|
20240723,174900,22302350500,23650,23650,23650,23650,0
|
|
20240723,174800,22302350500,23650,23650,23650,23650,0
|
|
20240723,174700,22302350500,23650,23650,23650,23650,0
|
|
20240723,174600,22302350500,23650,23650,23650,23650,0
|
|
20240723,174500,22302350500,23650,23650,23650,23650,0
|
|
20240723,174400,22302350500,23650,23650,23650,23650,0
|
|
20240723,174300,22302350500,23650,23650,23650,23650,0
|
|
20240723,174200,22302350500,23650,23650,23650,23650,0
|
|
20240723,174100,22302350500,23650,23650,23650,23650,0
|
|
20240723,174000,22302350500,23650,23650,23650,23650,0
|
|
20240723,173900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,173800,22302350500,23650,23650,23650,23650,0
|
|
20240723,173700,22302350500,23650,23650,23650,23650,0
|
|
20240723,173600,22302350500,23650,23650,23650,23650,0
|
|
20240723,173500,22302350500,23650,23650,23650,23650,0
|
|
20240723,173400,22302350500,23650,23650,23650,23650,0
|
|
20240723,173300,22302350500,23650,23650,23650,23650,0
|
|
20240723,173200,22302350500,23650,23650,23650,23650,0
|
|
20240723,173100,22302350500,23650,23650,23650,23650,0
|
|
20240723,173000,22302350500,23650,23650,23650,23650,0
|
|
20240723,172900,22302350500,23650,23650,23650,23650,0
|
|
20240723,172800,22302350500,23650,23650,23650,23650,0
|
|
20240723,172700,22302350500,23650,23650,23650,23650,0
|
|
20240723,172600,22302350500,23650,23650,23650,23650,0
|
|
20240723,172500,22302350500,23650,23650,23650,23650,0
|
|
20240723,172400,22302350500,23650,23650,23650,23650,0
|
|
20240723,172300,22302350500,23650,23650,23650,23650,0
|
|
20240723,172200,22302350500,23650,23650,23650,23650,0
|
|
20240723,172100,22302350500,23650,23650,23650,23650,0
|
|
20240723,172000,22302350500,23650,23650,23650,23650,0
|
|
20240723,171900,22302350500,23650,23650,23650,23650,0
|
|
20240723,171800,22302350500,23650,23650,23650,23650,0
|
|
20240723,171700,22302350500,23650,23650,23650,23650,0
|
|
20240723,171600,22302350500,23650,23650,23650,23650,0
|
|
20240723,171500,22302350500,23650,23650,23650,23650,0
|
|
20240723,171400,22302350500,23650,23650,23650,23650,0
|
|
20240723,171300,22302350500,23650,23650,23650,23650,0
|
|
20240723,171200,22302350500,23650,23650,23650,23650,0
|
|
20240723,171100,22302350500,23650,23650,23650,23650,0
|
|
20240723,171000,22302350500,23650,23650,23650,23650,0
|
|
20240723,170900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,170800,22302350500,23650,23650,23650,23650,0
|
|
20240723,170700,22302350500,23650,23650,23650,23650,0
|
|
20240723,170600,22302350500,23650,23650,23650,23650,0
|
|
20240723,170500,22302350500,23650,23650,23650,23650,0
|
|
20240723,170400,22302350500,23650,23650,23650,23650,0
|
|
20240723,170300,22302350500,23650,23650,23650,23650,0
|
|
20240723,170200,22302350500,23650,23650,23650,23650,0
|
|
20240723,170100,22302350500,23650,23650,23650,23650,0
|
|
20240723,170000,22302350500,23650,23650,23650,23650,0
|
|
20240723,165900,22302350500,23650,23650,23650,23650,0
|
|
20240723,165800,22302350500,23650,23650,23650,23650,0
|
|
20240723,165700,22302350500,23650,23650,23650,23650,0
|
|
20240723,165600,22302350500,23650,23650,23650,23650,0
|
|
20240723,165500,22302350500,23650,23650,23650,23650,0
|
|
20240723,165400,22302350500,23650,23650,23650,23650,0
|
|
20240723,165300,22302350500,23650,23650,23650,23650,0
|
|
20240723,165200,22302350500,23650,23650,23650,23650,0
|
|
20240723,165100,22302350500,23650,23650,23650,23650,0
|
|
20240723,165000,22302350500,23650,23650,23650,23650,0
|
|
20240723,164900,22302350500,23650,23650,23650,23650,0
|
|
20240723,164800,22302350500,23650,23650,23650,23650,0
|
|
20240723,164700,22302350500,23650,23650,23650,23650,0
|
|
20240723,164600,22302350500,23650,23650,23650,23650,0
|
|
20240723,164500,22302350500,23650,23650,23650,23650,0
|
|
20240723,164400,22302350500,23650,23650,23650,23650,0
|
|
20240723,164300,22302350500,23650,23650,23650,23650,0
|
|
20240723,164200,22302350500,23650,23650,23650,23650,0
|
|
20240723,164100,22302350500,23650,23650,23650,23650,0
|
|
20240723,164000,22302350500,23650,23650,23650,23650,0
|
|
20240723,163900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,163800,22302350500,23650,23650,23650,23650,0
|
|
20240723,163700,22302350500,23650,23650,23650,23650,0
|
|
20240723,163600,22302350500,23650,23650,23650,23650,0
|
|
20240723,163500,22302350500,23650,23650,23650,23650,0
|
|
20240723,163400,22302350500,23650,23650,23650,23650,0
|
|
20240723,163300,22302350500,23650,23650,23650,23650,0
|
|
20240723,163200,22302350500,23650,23650,23650,23650,0
|
|
20240723,163100,22302350500,23650,23650,23650,23650,0
|
|
20240723,163000,22302350500,23650,23650,23650,23650,0
|
|
20240723,162900,22302350500,23650,23650,23650,23650,0
|
|
20240723,162800,22302350500,23650,23650,23650,23650,0
|
|
20240723,162700,22302350500,23650,23650,23650,23650,0
|
|
20240723,162600,22302350500,23650,23650,23650,23650,0
|
|
20240723,162500,22302350500,23650,23650,23650,23650,0
|
|
20240723,162400,22302350500,23650,23650,23650,23650,0
|
|
20240723,162300,22302350500,23650,23650,23650,23650,0
|
|
20240723,162200,22302350500,23650,23650,23650,23650,0
|
|
20240723,162100,22302350500,23650,23650,23650,23650,0
|
|
20240723,162000,22302350500,23650,23650,23650,23650,0
|
|
20240723,161900,22302350500,23650,23650,23650,23650,0
|
|
20240723,161800,22302350500,23650,23650,23650,23650,0
|
|
20240723,161700,22302350500,23650,23650,23650,23650,0
|
|
20240723,161600,22302350500,23650,23650,23650,23650,0
|
|
20240723,161500,22302350500,23650,23650,23650,23650,0
|
|
20240723,161400,22302350500,23650,23650,23650,23650,0
|
|
20240723,161300,22302350500,23650,23650,23650,23650,0
|
|
20240723,161200,22302350500,23650,23650,23650,23650,0
|
|
20240723,161100,22302350500,23650,23650,23650,23650,0
|
|
20240723,161000,22302350500,23650,23650,23650,23650,0
|
|
20240723,160900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,160800,22302350500,23650,23650,23650,23650,0
|
|
20240723,160700,22302350500,23650,23650,23650,23650,0
|
|
20240723,160600,22302350500,23650,23650,23650,23650,0
|
|
20240723,160500,22302350500,23650,23650,23650,23650,0
|
|
20240723,160400,22302350500,23650,23650,23650,23650,0
|
|
20240723,160300,22302350500,23650,23650,23650,23650,0
|
|
20240723,160200,22302350500,23650,23650,23650,23650,0
|
|
20240723,160100,22302350500,23650,23650,23650,23650,0
|
|
20240723,160000,22302350500,23650,23650,23650,23650,0
|
|
20240723,155900,22302350500,23650,23650,23650,23650,0
|
|
20240723,155800,22302350500,23650,23650,23650,23650,0
|
|
20240723,155700,22302350500,23650,23650,23650,23650,0
|
|
20240723,155600,22302350500,23650,23650,23650,23650,0
|
|
20240723,155500,22302350500,23650,23650,23650,23650,0
|
|
20240723,155400,22302350500,23650,23650,23650,23650,0
|
|
20240723,155300,22302350500,23650,23650,23650,23650,0
|
|
20240723,155200,22302350500,23650,23650,23650,23650,0
|
|
20240723,155100,22302350500,23650,23650,23650,23650,0
|
|
20240723,155000,22302350500,23650,23650,23650,23650,0
|
|
20240723,154900,22302350500,23650,23650,23650,23650,0
|
|
20240723,154800,22302350500,23650,23650,23650,23650,0
|
|
20240723,154700,22302350500,23650,23650,23650,23650,0
|
|
20240723,154600,22302350500,23650,23650,23650,23650,0
|
|
20240723,154500,22302350500,23650,23650,23650,23650,0
|
|
20240723,154400,22302350500,23650,23650,23650,23650,0
|
|
20240723,154300,22302350500,23650,23650,23650,23650,0
|
|
20240723,154200,22302350500,23650,23650,23650,23650,0
|
|
20240723,154100,22302350500,23650,23650,23650,23650,0
|
|
20240723,154000,22302350500,23650,23650,23650,23650,0
|
|
20240723,153900,22302350500,23650,23650,23650,23650,8712
|
|
20240723,153800,22302350500,23650,23650,23650,23650,0
|
|
20240723,153700,22302350500,23650,23650,23650,23650,0
|
|
20240723,153600,22302350500,23650,23650,23650,23650,0
|
|
20240723,153500,22302350500,23650,23650,23650,23650,0
|
|
20240723,153400,22302350500,23650,23650,23650,23650,0
|
|
20240723,153300,22302350500,23650,23650,23650,23650,0
|
|
20240723,153200,22302350500,23650,23650,23650,23650,0
|
|
20240723,153100,22302350500,23650,23650,23650,23650,0
|
|
20240723,153000,22302350500,23650,23650,23650,23650,8712
|
|
20240723,152900,22096311700,23700,23700,23700,23700,0
|
|
20240723,152800,22096311700,23700,23700,23700,23700,0
|
|
20240723,152700,22096311700,23700,23700,23700,23700,0
|
|
20240723,152600,22096311700,23700,23700,23700,23700,0
|
|
20240723,152500,22096311700,23700,23700,23700,23700,0
|
|
20240723,152400,22096311700,23700,23700,23700,23700,0
|
|
20240723,152300,22096311700,23700,23700,23700,23700,0
|
|
20240723,152200,22096311700,23700,23700,23700,23700,0
|
|
20240723,152100,22096311700,23700,23700,23700,23700,0
|
|
20240723,152000,22096311700,23700,23700,23700,23700,0
|
|
20240723,151900,22096311700,23700,23700,23750,23700,1636
|
|
20240723,151800,22057483200,23750,23750,23800,23700,1100
|
|
20240723,151700,22031348600,23750,23750,23750,23700,1386
|
|
20240723,151600,21998438150,23750,23750,23800,23650,2524
|
|
20240723,151500,21938493550,23750,23700,23750,23700,2574
|
|
20240723,151400,21877432350,23650,23650,23700,23650,468
|
|
20240723,151300,21866356300,23650,23700,23700,23650,179
|
|
20240723,151200,21862114150,23700,23750,23750,23700,1373
|
|
20240723,151100,21829571500,23750,23750,23750,23700,632
|
|
20240723,151000,21814579250,23750,23750,23750,23700,946
|
|
20240723,150900,21792132650,23750,23700,23800,23700,2625
|
|
20240723,150800,21729842700,23700,23650,23700,23650,554
|
|
20240723,150700,21716717600,23650,23600,23650,23600,1498
|
|
20240723,150600,21681307750,23600,23550,23600,23550,441
|
|
20240723,150500,21670908700,23550,23600,23600,23550,567
|
|
20240723,150400,21657544650,23600,23500,23600,23500,671
|
|
20240723,150300,21641740350,23500,23550,23550,23500,392
|
|
20240723,150200,21632513300,23500,23550,23550,23500,298
|
|
20240723,150100,21625506550,23500,23500,23550,23450,684
|
|
20240723,150000,21609414550,23500,23550,23600,23450,715
|
|
20240723,145900,21592588800,23550,23600,23650,23550,1261
|
|
20240723,145800,21562836300,23600,23550,23600,23550,884
|
|
20240723,145700,21542007800,23550,23500,23550,23500,641
|
|
20240723,145600,21526925150,23550,23500,23550,23500,687
|
|
20240723,145500,21510778950,23450,23500,23500,23450,448
|
|
20240723,145400,21500254150,23500,23450,23500,23450,501
|
|
20240723,145300,21488495450,23450,23450,23500,23450,390
|
|
20240723,145200,21479344550,23450,23400,23450,23400,5
|
|
20240723,145100,21479227500,23400,23450,23450,23400,2485
|
|
20240723,145000,21421055600,23400,23400,23450,23400,1317
|
|
20240723,144900,21390231000,23400,23450,23450,23350,2782
|
|
20240723,144800,21325099700,23450,23450,23500,23450,367
|
|
20240723,144700,21316478950,23450,23500,23500,23450,276
|
|
20240723,144600,21310002750,23450,23550,23550,23450,191
|
|
20240723,144500,21305519700,23500,23500,23550,23450,777
|
|
20240723,144400,21287254300,23450,23450,23500,23450,562
|
|
20240723,144300,21274071650,23450,23450,23450,23450,131
|
|
20240723,144200,21270999700,23500,23500,23550,23450,1074
|
|
20240723,144100,21245795500,23500,23500,23500,23450,79
|
|
20240723,144000,21243941050,23450,23450,23550,23450,914
|
|
20240723,143900,21222461700,23450,23450,23500,23450,419
|
|
20240723,143800,21212628050,23450,23450,23450,23450,479
|
|
20240723,143700,21201395500,23500,23450,23500,23450,650
|
|
20240723,143600,21186134250,23500,23500,23500,23450,812
|
|
20240723,143500,21167076150,23450,23450,23450,23450,118
|
|
20240723,143400,21164309050,23450,23500,23500,23450,490
|
|
20240723,143300,21152806700,23500,23450,23500,23450,643
|
|
20240723,143200,21137698850,23450,23450,23450,23450,828
|
|
20240723,143100,21118282250,23450,23450,23500,23450,790
|
|
20240723,143000,21099755750,23450,23450,23500,23450,279
|
|
20240723,142900,21093203150,23500,23500,23500,23450,407
|
|
20240723,142800,21083638950,23500,23500,23500,23500,362
|
|
20240723,142700,21075131950,23500,23500,23500,23450,4373
|
|
20240723,142600,20972553000,23500,23550,23650,23500,4261
|
|
20240723,142500,20872318000,23550,23650,23650,23550,2625
|
|
20240723,142400,20810354200,23650,23650,23700,23650,530
|
|
20240723,142300,20797811450,23650,23700,23700,23650,200
|
|
20240723,142200,20793073450,23700,23650,23750,23650,1276
|
|
20240723,142100,20762834400,23700,23700,23700,23700,394
|
|
20240723,142000,20753496600,23700,23700,23700,23700,282
|
|
20240723,141900,20746813200,23700,23600,23700,23600,559
|
|
20240723,141800,20733591950,23650,23600,23650,23600,441
|
|
20240723,141700,20723162400,23600,23600,23650,23600,185
|
|
20240723,141600,20718796300,23550,23550,23650,23550,630
|
|
20240723,141500,20703929550,23600,23600,23600,23600,721
|
|
20240723,141400,20686913950,23600,23600,23600,23550,109
|
|
20240723,141300,20684346900,23600,23600,23600,23600,18
|
|
20240723,141200,20683922100,23600,23550,23600,23550,1352
|
|
20240723,141100,20652062500,23550,23600,23600,23550,2118
|
|
20240723,141000,20602090000,23600,23650,23650,23600,41
|
|
20240723,140900,20601120450,23650,23550,23650,23550,2845
|
|
20240723,140800,20533978750,23600,23600,23600,23600,132
|
|
20240723,140700,20530863550,23550,23600,23600,23550,798
|
|
20240723,140600,20512043000,23600,23500,23600,23500,293
|
|
20240723,140500,20505143850,23500,23450,23550,23400,1358
|
|
20240723,140400,20473283650,23450,23450,23500,23400,1972
|
|
20240723,140300,20427047100,23400,23400,23450,23400,533
|
|
20240723,140200,20414566350,23400,23300,23450,23300,613
|
|
20240723,140100,20400245500,23300,23300,23400,23300,535
|
|
20240723,140000,20387779900,23300,23350,23400,23300,2245
|
|
20240723,135900,20335340850,23350,23350,23400,23350,2187
|
|
20240723,135800,20284270100,23400,23400,23450,23350,1605
|
|
20240723,135700,20246737900,23450,23350,23450,23350,1184
|
|
20240723,135600,20219047150,23350,23450,23450,23350,1950
|
|
20240723,135500,20173410850,23450,23500,23500,23400,1237
|
|
20240723,135400,20144403100,23500,23600,23600,23450,760
|
|
20240723,135300,20126533500,23600,23500,23600,23500,369
|
|
20240723,135200,20117848200,23500,23500,23550,23500,280
|
|
20240723,135100,20111268100,23500,23400,23500,23350,7638
|
|
20240723,135000,19932128800,23350,23450,23450,23350,1178
|
|
20240723,134900,19904547750,23400,23450,23450,23400,852
|
|
20240723,134800,19884569250,23450,23550,23550,23450,602
|
|
20240723,134700,19870431650,23550,23500,23550,23500,286
|
|
20240723,134600,19863697350,23500,23500,23550,23500,150
|
|
20240723,134500,19860168700,23500,23600,23600,23500,365
|
|
20240723,134400,19851570700,23550,23650,23650,23550,1089
|
|
20240723,134300,19825888800,23600,23600,23650,23600,1219
|
|
20240723,134200,19797120050,23600,23550,23600,23550,902
|
|
20240723,134100,19775844150,23600,23600,23600,23600,238
|
|
20240723,134000,19770227350,23600,23600,23600,23500,948
|
|
20240723,133900,19747860450,23600,23500,23600,23500,1182
|
|
20240723,133800,19720015950,23550,23550,23550,23450,486
|
|
20240723,133700,19708600300,23550,23550,23550,23450,560
|
|
20240723,133600,19695417250,23550,23550,23550,23350,2965
|
|
20240723,133500,19626002150,23550,23550,23550,23450,2957
|
|
20240723,133400,19556603350,23550,23450,23550,23450,2433
|
|
20240723,133300,19499494400,23450,23500,23500,23450,135
|
|
20240723,133200,19496322900,23500,23550,23550,23500,401
|
|
20240723,133100,19486887550,23550,23450,23550,23400,4695
|
|
20240723,133000,19376699000,23550,23600,23600,23500,2911
|
|
20240723,132900,19308184400,23600,23700,23700,23600,702
|
|
20240723,132800,19291599350,23650,23800,23800,23650,3273
|
|
20240723,132700,19213993000,23800,23850,23850,23750,1148
|
|
20240723,132600,19186678400,23850,23900,23900,23850,106
|
|
20240723,132500,19184150100,23900,23950,23950,23850,1761
|
|
20240723,132400,19142054100,23950,23950,23950,23900,1065
|
|
20240723,132300,19116585650,23900,23950,23950,23900,598
|
|
20240723,132200,19102274650,23900,23900,23950,23850,4248
|
|
20240723,132100,19000753800,23900,23900,23900,23850,301
|
|
20240723,132000,18993560450,23900,23800,23900,23750,6442
|
|
20240723,131900,18840419850,23750,23800,23850,23750,1457
|
|
20240723,131800,18805761300,23800,23750,23800,23750,334
|
|
20240723,131700,18797819800,23800,23800,23850,23750,1579
|
|
20240723,131600,18760307300,23800,23800,23850,23800,782
|
|
20240723,131500,18741695100,23850,23900,23900,23850,487
|
|
20240723,131400,18730079450,23850,23900,23950,23850,1739
|
|
20240723,131300,18688520150,23850,23900,24000,23850,2294
|
|
20240723,131200,18633628750,23900,24000,24000,23900,2528
|
|
20240723,131100,18573102550,24000,24000,24050,23900,9970
|
|
20240723,131000,18333881200,24000,23800,24000,23800,7514
|
|
20240723,130900,18154083550,23800,23850,23900,23800,1996
|
|
20240723,130800,18106466200,23850,23750,23850,23750,7966
|
|
20240723,130700,17916879600,23750,23800,23800,23700,2152
|
|
20240723,130600,17865764000,23850,23750,23850,23750,3007
|
|
20240723,130500,17794282650,23800,23900,23900,23750,2895
|
|
20240723,130400,17725315650,23900,23900,23950,23850,2203
|
|
20240723,130300,17672669750,23900,23850,23950,23800,2009
|
|
20240723,130200,17624666500,23850,23800,23900,23800,4848
|
|
20240723,130100,17508967150,23850,23700,23850,23650,9276
|
|
20240723,130000,17288176000,23650,23700,23700,23650,388
|
|
20240723,125900,17278991900,23650,23650,23650,23600,5204
|
|
20240723,125800,17155935700,23700,23650,23700,23600,6881
|
|
20240723,125700,16992982950,23700,23750,23750,23700,3837
|
|
20240723,125600,16901973950,23750,23600,23750,23550,4352
|
|
20240723,125500,16798908450,23600,23550,23650,23500,5137
|
|
20240723,125400,16677858500,23500,23500,23550,23500,1703
|
|
20240723,125300,16637808650,23500,23500,23500,23450,1235
|
|
20240723,125200,16608786250,23500,23500,23500,23450,1395
|
|
20240723,125100,16576068350,23500,23450,23550,23450,695
|
|
20240723,125000,16559738250,23450,23500,23500,23450,1052
|
|
20240723,124900,16535018500,23500,23450,23500,23450,1751
|
|
20240723,124800,16493887600,23450,23400,23450,23400,158
|
|
20240723,124700,16490186350,23450,23400,23450,23400,333
|
|
20240723,124600,16482388950,23450,23450,23500,23450,1495
|
|
20240723,124500,16447327700,23400,23350,23400,23350,1783
|
|
20240723,124400,16405611750,23350,23350,23450,23350,2358
|
|
20240723,124300,16350491600,23300,23300,23350,23300,1703
|
|
20240723,124200,16310802650,23300,23250,23300,23250,102
|
|
20240723,124100,16308426100,23300,23300,23300,23250,693
|
|
20240723,124000,16292279500,23250,23300,23300,23250,187
|
|
20240723,123900,16287924600,23300,23200,23300,23200,2350
|
|
20240723,123800,16233253650,23250,23250,23250,23200,245
|
|
20240723,123700,16227565100,23250,23200,23250,23200,662
|
|
20240723,123600,16212195300,23150,23200,23200,23100,1078
|
|
20240723,123500,16187240850,23200,23250,23250,23200,830
|
|
20240723,123400,16167963850,23200,23100,23250,23100,2150
|
|
20240723,123300,16118207850,23100,23100,23100,23100,273
|
|
20240723,123200,16111901550,23050,23050,23100,23050,360
|
|
20240723,123100,16103585650,23050,23100,23100,23050,138
|
|
20240723,123000,16100397900,23100,23050,23100,23050,287
|
|
20240723,122900,16093778300,23100,23050,23100,23050,1468
|
|
20240723,122800,16059880550,23050,23000,23050,22950,182
|
|
20240723,122700,16055694200,22950,22950,23000,22900,3897
|
|
20240723,122600,15966081600,22900,22850,22900,22850,753
|
|
20240723,122500,15948840250,22900,22850,22900,22800,2439
|
|
20240723,122400,15893168850,22850,22900,22900,22850,160
|
|
20240723,122300,15889505350,22900,22850,22900,22850,467
|
|
20240723,122200,15878825500,22850,22800,22850,22800,1277
|
|
20240723,122100,15849685900,22850,22850,22900,22850,696
|
|
20240723,122000,15833782250,22850,22900,22900,22850,295
|
|
20240723,121900,15827037750,22900,22900,22900,22850,106
|
|
20240723,121800,15824610500,22900,22950,22950,22850,611
|
|
20240723,121700,15810640750,22950,22900,22950,22900,301
|
|
20240723,121600,15803746900,22900,22900,22900,22850,1487
|
|
20240723,121500,15769698750,22900,23000,23000,22900,2524
|
|
20240723,121400,15711814800,22950,22950,23000,22950,1214
|
|
20240723,121300,15683951000,22900,22950,22950,22900,666
|
|
20240723,121200,15668670400,22950,22950,22950,22950,1398
|
|
20240723,121100,15636586300,23000,23000,23000,23000,130
|
|
20240723,121000,15633596300,23000,22950,23000,22950,2957
|
|
20240723,120900,15565720000,22900,22800,22900,22800,5760
|
|
20240723,120800,15433913850,22850,22850,22850,22800,438
|
|
20240723,120700,15423914050,22850,22800,22900,22800,2261
|
|
20240723,120600,15372252050,22800,22900,22900,22700,12344
|
|
20240723,120500,15090851500,22900,22900,22950,22900,553
|
|
20240723,120400,15078171900,22950,22950,22950,22900,1361
|
|
20240723,120300,15047001200,22900,22950,22950,22900,3715
|
|
20240723,120200,14961875250,22900,22950,23000,22900,2137
|
|
20240723,120100,14912827900,23000,23050,23050,22950,1781
|
|
20240723,120000,14871900000,23050,23050,23100,23050,401
|
|
20240723,115900,14862656900,23100,23100,23150,23100,1488
|
|
20240723,115800,14828283650,23100,23100,23150,23100,152
|
|
20240723,115700,14824768800,23100,23100,23100,23100,2
|
|
20240723,115600,14824722600,23150,23150,23150,23100,18
|
|
20240723,115500,14824305950,23100,23150,23150,23100,271
|
|
20240723,115400,14818033650,23150,23100,23150,23100,733
|
|
20240723,115300,14801091950,23100,23050,23150,23050,36
|
|
20240723,115200,14800261650,23050,23100,23100,23050,1791
|
|
20240723,115100,14758890950,23100,23100,23100,23100,73
|
|
20240723,115000,14757204650,23100,23150,23200,22950,16665
|
|
20240723,114900,14372722900,23150,23150,23150,23150,446
|
|
20240723,114800,14362398000,23150,23150,23150,23050,230
|
|
20240723,114700,14357080250,23150,23150,23150,23100,154
|
|
20240723,114600,14353517900,23150,23150,23150,23100,1031
|
|
20240723,114500,14329666950,23150,23100,23150,23100,130
|
|
20240723,114400,14326660600,23100,23100,23100,23100,46
|
|
20240723,114300,14325598000,23100,23050,23100,23050,412
|
|
20240723,114200,14316089300,23050,23050,23050,23000,393
|
|
20240723,114100,14307032150,23050,23050,23050,23050,172
|
|
20240723,114000,14303067550,23000,23050,23100,23000,1181
|
|
20240723,113900,14275896600,23000,23000,23100,23000,3218
|
|
20240723,113800,14201882200,23000,23050,23050,23000,2024
|
|
20240723,113700,14155301000,23050,23050,23100,23050,1269
|
|
20240723,113600,14126042450,23050,23100,23100,23050,967
|
|
20240723,113500,14103735800,23100,23150,23200,23000,4724
|
|
20240723,113400,13994717850,23150,23200,23200,23150,1590
|
|
20240723,113300,13957909100,23150,23200,23200,23150,847
|
|
20240723,113200,13938284850,23150,23200,23200,23150,306
|
|
20240723,113100,13931199700,23200,23250,23250,23200,279
|
|
20240723,113000,13924725500,23250,23250,23250,23200,4708
|
|
20240723,112900,13815384250,23300,23300,23300,23300,213
|
|
20240723,112800,13810421350,23300,23300,23300,23300,54
|
|
20240723,112700,13809163150,23250,23300,23300,23250,836
|
|
20240723,112600,13789684450,23300,23300,23350,23250,733
|
|
20240723,112500,13772590300,23300,23250,23300,23250,356
|
|
20240723,112400,13764297550,23250,23250,23250,23250,388
|
|
20240723,112300,13755276550,23200,23250,23250,23200,125
|
|
20240723,112200,13752376000,23250,23150,23250,23150,344
|
|
20240723,112100,13744392000,23200,23200,23250,23150,1841
|
|
20240723,112000,13701711650,23150,23200,23250,23150,597
|
|
20240723,111900,13687874800,23200,23200,23200,23200,771
|
|
20240723,111800,13669987600,23200,23300,23350,23200,5342
|
|
20240723,111700,13545880550,23350,23350,23350,23350,38
|
|
20240723,111600,13544993250,23350,23250,23350,23250,242
|
|
20240723,111500,13539361400,23250,23350,23350,23250,2308
|
|
20240723,111400,13485629300,23350,23350,23350,23300,37
|
|
20240723,111300,13484765400,23300,23350,23400,23300,1266
|
|
20240723,111200,13455235650,23350,23350,23400,23350,635
|
|
20240723,111100,13440397600,23350,23350,23400,23350,170
|
|
20240723,111000,13436423850,23350,23400,23400,23350,906
|
|
20240723,110900,13415268300,23400,23400,23400,23400,1050
|
|
20240723,110800,13390698300,23400,23400,23450,23350,1917
|
|
20240723,110700,13345880500,23400,23400,23450,23400,1596
|
|
20240723,110600,13308518450,23400,23300,23400,23300,282
|
|
20240723,110500,13301926350,23300,23350,23350,23300,357
|
|
20240723,110400,13293597450,23350,23400,23400,23350,684
|
|
20240723,110300,13277592250,23350,23300,23350,23300,916
|
|
20240723,110200,13256214400,23300,23350,23350,23250,1724
|
|
20240723,110100,13216055750,23350,23350,23350,23300,334
|
|
20240723,110000,13208268850,23400,23300,23400,23250,739
|
|
20240723,105900,13191032100,23400,23300,23400,23300,80
|
|
20240723,105800,13189167200,23300,23300,23350,23300,953
|
|
20240723,105700,13166943300,23350,23250,23350,23200,533
|
|
20240723,105600,13154545600,23250,23250,23300,23250,570
|
|
20240723,105500,13141285700,23300,23300,23300,23300,845
|
|
20240723,105400,13121597200,23250,23350,23400,23250,2620
|
|
20240723,105300,13060495600,23300,23300,23300,23200,3030
|
|
20240723,105200,12990037000,23300,23350,23350,23300,298
|
|
20240723,105100,12983090950,23350,23350,23350,23350,2053
|
|
20240723,105000,12935153400,23400,23350,23500,23300,763
|
|
20240723,104900,12917309800,23250,23300,23350,23250,576
|
|
20240723,104800,12903899550,23350,23400,23400,23350,672
|
|
20240723,104700,12888194750,23400,23400,23400,23350,76
|
|
20240723,104600,12886417800,23400,23350,23400,23350,399
|
|
20240723,104500,12877082200,23350,23350,23350,23350,254
|
|
20240723,104400,12871151300,23300,23250,23350,23250,388
|
|
20240723,104300,12862113300,23300,23200,23300,23200,877
|
|
20240723,104200,12841734850,23250,23200,23250,23200,858
|
|
20240723,104100,12821825600,23200,23250,23300,23200,1731
|
|
20240723,104000,12781593200,23250,23300,23350,23250,535
|
|
20240723,103900,12769127100,23300,23350,23350,23300,1155
|
|
20240723,103800,12742206950,23350,23350,23350,23300,214
|
|
20240723,103700,12737213750,23350,23250,23350,23250,687
|
|
20240723,103600,12721219950,23250,23400,23400,23250,3828
|
|
20240723,103500,12631910000,23400,23400,23450,23350,1267
|
|
20240723,103400,12602272850,23400,23400,23450,23400,1078
|
|
20240723,103300,12577047600,23450,23500,23500,23400,1101
|
|
20240723,103200,12551234600,23500,23550,23550,23500,2662
|
|
20240723,103100,12488638800,23550,23600,23600,23550,2010
|
|
20240723,103000,12441253150,23600,23700,23700,23600,763
|
|
20240723,102900,12423220300,23700,23750,23750,23600,1177
|
|
20240723,102800,12395356800,23700,23600,23700,23600,711
|
|
20240723,102700,12378538100,23600,23600,23600,23550,1178
|
|
20240723,102600,12350771500,23600,23550,23600,23500,551
|
|
20240723,102500,12337794400,23550,23550,23550,23550,164
|
|
20240723,102400,12333932200,23500,23450,23500,23450,1356
|
|
20240723,102300,12302075100,23450,23500,23500,23450,1370
|
|
20240723,102200,12269911350,23450,23450,23500,23450,651
|
|
20240723,102100,12254640150,23500,23550,23600,23500,5541
|
|
20240723,102000,12124308950,23550,23600,23600,23550,972
|
|
20240723,101900,12101410000,23600,23650,23700,23600,1799
|
|
20240723,101800,12058919350,23650,23750,23750,23650,939
|
|
20240723,101700,12036679450,23750,23700,23750,23650,498
|
|
20240723,101600,12024858250,23700,23800,23850,23700,3270
|
|
20240723,101500,11947155900,23800,23700,23800,23700,3816
|
|
20240723,101400,11856534050,23800,23750,23800,23650,3926
|
|
20240723,101300,11763364250,23750,23650,23750,23650,3710
|
|
20240723,101200,11675441050,23700,23850,23850,23650,5514
|
|
20240723,101100,11544555500,23800,23750,23850,23750,2984
|
|
20240723,101000,11473493200,23750,23750,23750,23700,1303
|
|
20240723,100900,11442562950,23750,23800,23850,23700,3991
|
|
20240723,100800,11347813150,23800,23700,23800,23700,4265
|
|
20240723,100700,11246505600,23700,23600,23700,23550,1343
|
|
20240723,100600,11214787550,23600,23500,23650,23500,5614
|
|
20240723,100500,11082219500,23600,23400,23600,23400,4822
|
|
20240723,100400,10969164050,23400,23350,23400,23350,1833
|
|
20240723,100300,10926363400,23350,23300,23350,23300,714
|
|
20240723,100200,10909710400,23350,23300,23350,23300,732
|
|
20240723,100100,10892652650,23300,23300,23300,23250,1132
|
|
20240723,100000,10866286300,23300,23200,23300,23200,3514
|
|
20240723,095900,10784609400,23250,23150,23350,23150,5745
|
|
20240723,095800,10650928800,23200,23050,23200,23050,1697
|
|
20240723,095700,10611643800,23050,22950,23100,22950,4243
|
|
20240723,095600,10513990100,23000,23100,23150,22950,19773
|
|
20240723,095500,10058948300,23100,23250,23300,23100,10809
|
|
20240723,095400,9808575650,23250,23200,23300,23150,4388
|
|
20240723,095300,9706695800,23200,23250,23250,23200,2791
|
|
20240723,095200,9641925150,23250,23250,23300,23200,1400
|
|
20240723,095100,9609375800,23300,23350,23350,23200,11015
|
|
20240723,095000,9353055550,23350,23400,23450,23350,5540
|
|
20240723,094900,9223538050,23400,23450,23500,23400,1548
|
|
20240723,094800,9187248900,23400,23650,23700,23300,16920
|
|
20240723,094700,8789708400,23650,23650,23700,23600,9788
|
|
20240723,094600,8558253600,23700,23800,23850,23700,10071
|
|
20240723,094500,8318732850,23800,23950,24000,23800,7560
|
|
20240723,094400,8138269800,23950,23950,24000,23950,1590
|
|
20240723,094300,8100182800,23950,24100,24100,23950,5360
|
|
20240723,094200,7971332850,24100,23950,24100,23900,3692
|
|
20240723,094100,7882693300,23950,23850,24000,23800,3483
|
|
20240723,094000,7799333200,23900,23750,23900,23700,4228
|
|
20240723,093900,7698836050,23750,23950,23950,23750,7062
|
|
20240723,093800,7530583800,23950,24100,24100,23900,3375
|
|
20240723,093700,7449616950,24050,24050,24100,24050,2585
|
|
20240723,093600,7387434800,24050,24000,24100,24000,1756
|
|
20240723,093500,7345246100,24000,23950,24000,23900,3202
|
|
20240723,093400,7268535150,24000,23900,24000,23900,2139
|
|
20240723,093300,7217361850,23900,23950,24000,23850,8056
|
|
20240723,093200,7024741600,23950,24150,24150,23950,8137
|
|
20240723,093100,6829194350,24200,24200,24250,24100,3032
|
|
20240723,093000,6755871650,24250,24150,24250,24100,5877
|
|
20240723,092900,6613821450,24150,24200,24200,24150,2575
|
|
20240723,092800,6551590200,24200,24100,24250,24050,5389
|
|
20240723,092700,6421479250,24050,24150,24150,24050,4212
|
|
20240723,092600,6319943050,24150,24350,24350,24100,7345
|
|
20240723,092500,6141970600,24350,24350,24350,24300,7754
|
|
20240723,092400,5953324100,24350,23950,24350,23800,32450
|
|
20240723,092300,5173014650,23950,24050,24100,23800,15859
|
|
20240723,092200,4793230650,24050,24200,24200,24000,11116
|
|
20240723,092100,4524770850,24200,24050,24250,24050,18017
|
|
20240723,092000,4089705400,24050,24000,24150,23900,16270
|
|
20240723,091900,3699446850,24000,23950,24000,23850,11207
|
|
20240723,091800,3430933600,23850,23750,23950,23700,6469
|
|
20240723,091700,3276785000,23750,23550,23750,23500,7938
|
|
20240723,091600,3089099850,23550,23450,23550,23450,2849
|
|
20240723,091500,3022157800,23450,23700,23700,23450,6924
|
|
20240723,091400,2858975400,23650,23750,23800,23600,12968
|
|
20240723,091300,2551702850,23750,23700,23750,23650,3631
|
|
20240723,091200,2465612550,23650,23600,23750,23550,10127
|
|
20240723,091100,2226195550,23600,23450,23600,23450,4260
|
|
20240723,091000,2125880850,23550,23350,23550,23250,5111
|
|
20240723,090900,2006266900,23350,23050,23350,23000,7662
|
|
20240723,090800,1828813600,23050,23300,23300,23000,3923
|
|
20240723,090700,1738191600,23250,23150,23250,23150,2815
|
|
20240723,090600,1672777300,23250,23350,23400,23150,10302
|
|
20240723,090500,1433099250,23350,23400,23450,23350,4465
|
|
20240723,090400,1328751800,23400,23150,23500,23150,11785
|
|
20240723,090300,1052746050,23200,23200,23250,23000,3815
|
|
20240723,090200,964440250,23350,23000,23350,22850,14334
|
|
20240723,090100,635240150,23000,23350,23350,22950,9384
|
|
20240723,090000,418592350,23300,23350,23450,23200,17928
|