724 lines
37 KiB
CSV
724 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,210100,419674800,21650,21650,21650,21650,1509
|
|
20240723,210000,419674800,21650,21650,21650,21650,0
|
|
20240723,205900,419674800,21650,21650,21650,21650,0
|
|
20240723,205800,419674800,21650,21650,21650,21650,0
|
|
20240723,205700,419674800,21650,21650,21650,21650,0
|
|
20240723,205600,419674800,21650,21650,21650,21650,0
|
|
20240723,205500,419674800,21650,21650,21650,21650,0
|
|
20240723,205400,419674800,21650,21650,21650,21650,0
|
|
20240723,205300,419674800,21650,21650,21650,21650,0
|
|
20240723,205200,419674800,21650,21650,21650,21650,0
|
|
20240723,205100,419674800,21650,21650,21650,21650,0
|
|
20240723,205000,419674800,21650,21650,21650,21650,0
|
|
20240723,204900,419674800,21650,21650,21650,21650,0
|
|
20240723,204800,419674800,21650,21650,21650,21650,0
|
|
20240723,204700,419674800,21650,21650,21650,21650,0
|
|
20240723,204600,419674800,21650,21650,21650,21650,0
|
|
20240723,204500,419674800,21650,21650,21650,21650,0
|
|
20240723,204400,419674800,21650,21650,21650,21650,0
|
|
20240723,204300,419674800,21650,21650,21650,21650,0
|
|
20240723,204200,419674800,21650,21650,21650,21650,0
|
|
20240723,204100,419674800,21650,21650,21650,21650,0
|
|
20240723,204000,419674800,21650,21650,21650,21650,0
|
|
20240723,203900,419674800,21650,21650,21650,21650,0
|
|
20240723,203800,419674800,21650,21650,21650,21650,0
|
|
20240723,203700,419674800,21650,21650,21650,21650,0
|
|
20240723,203600,419674800,21650,21650,21650,21650,0
|
|
20240723,203500,419674800,21650,21650,21650,21650,0
|
|
20240723,203400,419674800,21650,21650,21650,21650,0
|
|
20240723,203300,419674800,21650,21650,21650,21650,0
|
|
20240723,203200,419674800,21650,21650,21650,21650,0
|
|
20240723,203100,419674800,21650,21650,21650,21650,1509
|
|
20240723,203000,419674800,21650,21650,21650,21650,0
|
|
20240723,202900,419674800,21650,21650,21650,21650,0
|
|
20240723,202800,419674800,21650,21650,21650,21650,0
|
|
20240723,202700,419674800,21650,21650,21650,21650,0
|
|
20240723,202600,419674800,21650,21650,21650,21650,0
|
|
20240723,202500,419674800,21650,21650,21650,21650,0
|
|
20240723,202400,419674800,21650,21650,21650,21650,0
|
|
20240723,202300,419674800,21650,21650,21650,21650,0
|
|
20240723,202200,419674800,21650,21650,21650,21650,0
|
|
20240723,202100,419674800,21650,21650,21650,21650,0
|
|
20240723,202000,419674800,21650,21650,21650,21650,0
|
|
20240723,201900,419674800,21650,21650,21650,21650,0
|
|
20240723,201800,419674800,21650,21650,21650,21650,0
|
|
20240723,201700,419674800,21650,21650,21650,21650,0
|
|
20240723,201600,419674800,21650,21650,21650,21650,0
|
|
20240723,201500,419674800,21650,21650,21650,21650,0
|
|
20240723,201400,419674800,21650,21650,21650,21650,0
|
|
20240723,201300,419674800,21650,21650,21650,21650,0
|
|
20240723,201200,419674800,21650,21650,21650,21650,0
|
|
20240723,201100,419674800,21650,21650,21650,21650,0
|
|
20240723,201000,419674800,21650,21650,21650,21650,0
|
|
20240723,200900,419674800,21650,21650,21650,21650,0
|
|
20240723,200800,419674800,21650,21650,21650,21650,0
|
|
20240723,200700,419674800,21650,21650,21650,21650,0
|
|
20240723,200600,419674800,21650,21650,21650,21650,0
|
|
20240723,200500,419674800,21650,21650,21650,21650,0
|
|
20240723,200400,419674800,21650,21650,21650,21650,0
|
|
20240723,200300,419674800,21650,21650,21650,21650,0
|
|
20240723,200200,419674800,21650,21650,21650,21650,0
|
|
20240723,200100,419674800,21650,21650,21650,21650,1509
|
|
20240723,200000,419674800,21650,21650,21650,21650,0
|
|
20240723,195900,419674800,21650,21650,21650,21650,0
|
|
20240723,195800,419674800,21650,21650,21650,21650,0
|
|
20240723,195700,419674800,21650,21650,21650,21650,0
|
|
20240723,195600,419674800,21650,21650,21650,21650,0
|
|
20240723,195500,419674800,21650,21650,21650,21650,0
|
|
20240723,195400,419674800,21650,21650,21650,21650,0
|
|
20240723,195300,419674800,21650,21650,21650,21650,0
|
|
20240723,195200,419674800,21650,21650,21650,21650,0
|
|
20240723,195100,419674800,21650,21650,21650,21650,0
|
|
20240723,195000,419674800,21650,21650,21650,21650,0
|
|
20240723,194900,419674800,21650,21650,21650,21650,0
|
|
20240723,194800,419674800,21650,21650,21650,21650,0
|
|
20240723,194700,419674800,21650,21650,21650,21650,0
|
|
20240723,194600,419674800,21650,21650,21650,21650,0
|
|
20240723,194500,419674800,21650,21650,21650,21650,0
|
|
20240723,194400,419674800,21650,21650,21650,21650,0
|
|
20240723,194300,419674800,21650,21650,21650,21650,0
|
|
20240723,194200,419674800,21650,21650,21650,21650,0
|
|
20240723,194100,419674800,21650,21650,21650,21650,0
|
|
20240723,194000,419674800,21650,21650,21650,21650,0
|
|
20240723,193900,419674800,21650,21650,21650,21650,0
|
|
20240723,193800,419674800,21650,21650,21650,21650,0
|
|
20240723,193700,419674800,21650,21650,21650,21650,0
|
|
20240723,193600,419674800,21650,21650,21650,21650,0
|
|
20240723,193500,419674800,21650,21650,21650,21650,0
|
|
20240723,193400,419674800,21650,21650,21650,21650,0
|
|
20240723,193300,419674800,21650,21650,21650,21650,0
|
|
20240723,193200,419674800,21650,21650,21650,21650,0
|
|
20240723,193100,419674800,21650,21650,21650,21650,1509
|
|
20240723,193000,419674800,21650,21650,21650,21650,0
|
|
20240723,192900,419674800,21650,21650,21650,21650,0
|
|
20240723,192800,419674800,21650,21650,21650,21650,0
|
|
20240723,192700,419674800,21650,21650,21650,21650,0
|
|
20240723,192600,419674800,21650,21650,21650,21650,0
|
|
20240723,192500,419674800,21650,21650,21650,21650,0
|
|
20240723,192400,419674800,21650,21650,21650,21650,0
|
|
20240723,192300,419674800,21650,21650,21650,21650,0
|
|
20240723,192200,419674800,21650,21650,21650,21650,0
|
|
20240723,192100,419674800,21650,21650,21650,21650,0
|
|
20240723,192000,419674800,21650,21650,21650,21650,0
|
|
20240723,191900,419674800,21650,21650,21650,21650,0
|
|
20240723,191800,419674800,21650,21650,21650,21650,0
|
|
20240723,191700,419674800,21650,21650,21650,21650,0
|
|
20240723,191600,419674800,21650,21650,21650,21650,0
|
|
20240723,191500,419674800,21650,21650,21650,21650,0
|
|
20240723,191400,419674800,21650,21650,21650,21650,0
|
|
20240723,191300,419674800,21650,21650,21650,21650,0
|
|
20240723,191200,419674800,21650,21650,21650,21650,0
|
|
20240723,191100,419674800,21650,21650,21650,21650,0
|
|
20240723,191000,419674800,21650,21650,21650,21650,0
|
|
20240723,190900,419674800,21650,21650,21650,21650,0
|
|
20240723,190800,419674800,21650,21650,21650,21650,0
|
|
20240723,190700,419674800,21650,21650,21650,21650,0
|
|
20240723,190600,419674800,21650,21650,21650,21650,0
|
|
20240723,190500,419674800,21650,21650,21650,21650,0
|
|
20240723,190400,419674800,21650,21650,21650,21650,0
|
|
20240723,190300,419674800,21650,21650,21650,21650,0
|
|
20240723,190200,419674800,21650,21650,21650,21650,0
|
|
20240723,190100,419674800,21650,21650,21650,21650,1509
|
|
20240723,190000,419674800,21650,21650,21650,21650,0
|
|
20240723,185900,419674800,21650,21650,21650,21650,0
|
|
20240723,185800,419674800,21650,21650,21650,21650,0
|
|
20240723,185700,419674800,21650,21650,21650,21650,0
|
|
20240723,185600,419674800,21650,21650,21650,21650,0
|
|
20240723,185500,419674800,21650,21650,21650,21650,0
|
|
20240723,185400,419674800,21650,21650,21650,21650,0
|
|
20240723,185300,419674800,21650,21650,21650,21650,0
|
|
20240723,185200,419674800,21650,21650,21650,21650,0
|
|
20240723,185100,419674800,21650,21650,21650,21650,0
|
|
20240723,185000,419674800,21650,21650,21650,21650,0
|
|
20240723,184900,419674800,21650,21650,21650,21650,0
|
|
20240723,184800,419674800,21650,21650,21650,21650,0
|
|
20240723,184700,419674800,21650,21650,21650,21650,0
|
|
20240723,184600,419674800,21650,21650,21650,21650,0
|
|
20240723,184500,419674800,21650,21650,21650,21650,0
|
|
20240723,184400,419674800,21650,21650,21650,21650,0
|
|
20240723,184300,419674800,21650,21650,21650,21650,0
|
|
20240723,184200,419674800,21650,21650,21650,21650,0
|
|
20240723,184100,419674800,21650,21650,21650,21650,0
|
|
20240723,184000,419674800,21650,21650,21650,21650,0
|
|
20240723,183900,419674800,21650,21650,21650,21650,0
|
|
20240723,183800,419674800,21650,21650,21650,21650,0
|
|
20240723,183700,419674800,21650,21650,21650,21650,0
|
|
20240723,183600,419674800,21650,21650,21650,21650,0
|
|
20240723,183500,419674800,21650,21650,21650,21650,0
|
|
20240723,183400,419674800,21650,21650,21650,21650,0
|
|
20240723,183300,419674800,21650,21650,21650,21650,0
|
|
20240723,183200,419674800,21650,21650,21650,21650,0
|
|
20240723,183100,419674800,21650,21650,21650,21650,1509
|
|
20240723,183000,419674800,21650,21650,21650,21650,0
|
|
20240723,182900,419674800,21650,21650,21650,21650,0
|
|
20240723,182800,419674800,21650,21650,21650,21650,0
|
|
20240723,182700,419674800,21650,21650,21650,21650,0
|
|
20240723,182600,419674800,21650,21650,21650,21650,0
|
|
20240723,182500,419674800,21650,21650,21650,21650,0
|
|
20240723,182400,419674800,21650,21650,21650,21650,0
|
|
20240723,182300,419674800,21650,21650,21650,21650,0
|
|
20240723,182200,419674800,21650,21650,21650,21650,0
|
|
20240723,182100,419674800,21650,21650,21650,21650,0
|
|
20240723,182000,419674800,21650,21650,21650,21650,0
|
|
20240723,181900,419674800,21650,21650,21650,21650,0
|
|
20240723,181800,419674800,21650,21650,21650,21650,0
|
|
20240723,181700,419674800,21650,21650,21650,21650,0
|
|
20240723,181600,419674800,21650,21650,21650,21650,0
|
|
20240723,181500,419674800,21650,21650,21650,21650,0
|
|
20240723,181400,419674800,21650,21650,21650,21650,0
|
|
20240723,181300,419674800,21650,21650,21650,21650,0
|
|
20240723,181200,419674800,21650,21650,21650,21650,0
|
|
20240723,181100,419674800,21650,21650,21650,21650,0
|
|
20240723,181000,419674800,21650,21650,21650,21650,0
|
|
20240723,180900,419674800,21650,21650,21650,21650,0
|
|
20240723,180800,419674800,21650,21650,21650,21650,0
|
|
20240723,180700,419674800,21650,21650,21650,21650,0
|
|
20240723,180600,419674800,21650,21650,21650,21650,0
|
|
20240723,180500,419674800,21650,21650,21650,21650,0
|
|
20240723,180400,419674800,21650,21650,21650,21650,0
|
|
20240723,180300,419674800,21650,21650,21650,21650,0
|
|
20240723,180200,419674800,21650,21650,21650,21650,0
|
|
20240723,180100,419674800,21650,21650,21650,21650,1509
|
|
20240723,180000,419674800,21650,21650,21650,21650,0
|
|
20240723,175900,419674800,21650,21650,21650,21650,0
|
|
20240723,175800,419674800,21650,21650,21650,21650,0
|
|
20240723,175700,419674800,21650,21650,21650,21650,0
|
|
20240723,175600,419674800,21650,21650,21650,21650,0
|
|
20240723,175500,419674800,21650,21650,21650,21650,0
|
|
20240723,175400,419674800,21650,21650,21650,21650,0
|
|
20240723,175300,419674800,21650,21650,21650,21650,0
|
|
20240723,175200,419674800,21650,21650,21650,21650,0
|
|
20240723,175100,419674800,21650,21650,21650,21650,0
|
|
20240723,175000,419674800,21650,21650,21650,21650,0
|
|
20240723,174900,419674800,21650,21650,21650,21650,0
|
|
20240723,174800,419674800,21650,21650,21650,21650,0
|
|
20240723,174700,419674800,21650,21650,21650,21650,0
|
|
20240723,174600,419674800,21650,21650,21650,21650,0
|
|
20240723,174500,419674800,21650,21650,21650,21650,0
|
|
20240723,174400,419674800,21650,21650,21650,21650,0
|
|
20240723,174300,419674800,21650,21650,21650,21650,0
|
|
20240723,174200,419674800,21650,21650,21650,21650,0
|
|
20240723,174100,419674800,21650,21650,21650,21650,0
|
|
20240723,174000,419674800,21650,21650,21650,21650,0
|
|
20240723,173900,419674800,21650,21650,21650,21650,0
|
|
20240723,173800,419674800,21650,21650,21650,21650,0
|
|
20240723,173700,419674800,21650,21650,21650,21650,0
|
|
20240723,173600,419674800,21650,21650,21650,21650,0
|
|
20240723,173500,419674800,21650,21650,21650,21650,0
|
|
20240723,173400,419674800,21650,21650,21650,21650,0
|
|
20240723,173300,419674800,21650,21650,21650,21650,0
|
|
20240723,173200,419674800,21650,21650,21650,21650,0
|
|
20240723,173100,419674800,21650,21650,21650,21650,1509
|
|
20240723,173000,419674800,21650,21650,21650,21650,0
|
|
20240723,172900,419674800,21650,21650,21650,21650,0
|
|
20240723,172800,419674800,21650,21650,21650,21650,0
|
|
20240723,172700,419674800,21650,21650,21650,21650,0
|
|
20240723,172600,419674800,21650,21650,21650,21650,0
|
|
20240723,172500,419674800,21650,21650,21650,21650,0
|
|
20240723,172400,419674800,21650,21650,21650,21650,0
|
|
20240723,172300,419674800,21650,21650,21650,21650,0
|
|
20240723,172200,419674800,21650,21650,21650,21650,0
|
|
20240723,172100,419674800,21650,21650,21650,21650,0
|
|
20240723,172000,419674800,21650,21650,21650,21650,0
|
|
20240723,171900,419674800,21650,21650,21650,21650,0
|
|
20240723,171800,419674800,21650,21650,21650,21650,0
|
|
20240723,171700,419674800,21650,21650,21650,21650,0
|
|
20240723,171600,419674800,21650,21650,21650,21650,0
|
|
20240723,171500,419674800,21650,21650,21650,21650,0
|
|
20240723,171400,419674800,21650,21650,21650,21650,0
|
|
20240723,171300,419674800,21650,21650,21650,21650,0
|
|
20240723,171200,419674800,21650,21650,21650,21650,0
|
|
20240723,171100,419674800,21650,21650,21650,21650,0
|
|
20240723,171000,419674800,21650,21650,21650,21650,0
|
|
20240723,170900,419674800,21650,21650,21650,21650,0
|
|
20240723,170800,419674800,21650,21650,21650,21650,0
|
|
20240723,170700,419674800,21650,21650,21650,21650,0
|
|
20240723,170600,419674800,21650,21650,21650,21650,0
|
|
20240723,170500,419674800,21650,21650,21650,21650,0
|
|
20240723,170400,419674800,21650,21650,21650,21650,0
|
|
20240723,170300,419674800,21650,21650,21650,21650,0
|
|
20240723,170200,419674800,21650,21650,21650,21650,0
|
|
20240723,170100,419674800,21650,21650,21650,21650,1509
|
|
20240723,170000,419674800,21650,21650,21650,21650,0
|
|
20240723,165900,419674800,21650,21650,21650,21650,0
|
|
20240723,165800,419674800,21650,21650,21650,21650,0
|
|
20240723,165700,419674800,21650,21650,21650,21650,0
|
|
20240723,165600,419674800,21650,21650,21650,21650,0
|
|
20240723,165500,419674800,21650,21650,21650,21650,0
|
|
20240723,165400,419674800,21650,21650,21650,21650,0
|
|
20240723,165300,419674800,21650,21650,21650,21650,0
|
|
20240723,165200,419674800,21650,21650,21650,21650,0
|
|
20240723,165100,419674800,21650,21650,21650,21650,0
|
|
20240723,165000,419674800,21650,21650,21650,21650,0
|
|
20240723,164900,419674800,21650,21650,21650,21650,0
|
|
20240723,164800,419674800,21650,21650,21650,21650,0
|
|
20240723,164700,419674800,21650,21650,21650,21650,0
|
|
20240723,164600,419674800,21650,21650,21650,21650,0
|
|
20240723,164500,419674800,21650,21650,21650,21650,0
|
|
20240723,164400,419674800,21650,21650,21650,21650,0
|
|
20240723,164300,419674800,21650,21650,21650,21650,0
|
|
20240723,164200,419674800,21650,21650,21650,21650,0
|
|
20240723,164100,419674800,21650,21650,21650,21650,0
|
|
20240723,164000,419674800,21650,21650,21650,21650,0
|
|
20240723,163900,419674800,21650,21650,21650,21650,0
|
|
20240723,163800,419674800,21650,21650,21650,21650,0
|
|
20240723,163700,419674800,21650,21650,21650,21650,0
|
|
20240723,163600,419674800,21650,21650,21650,21650,0
|
|
20240723,163500,419674800,21650,21650,21650,21650,0
|
|
20240723,163400,419674800,21650,21650,21650,21650,0
|
|
20240723,163300,419674800,21650,21650,21650,21650,0
|
|
20240723,163200,419674800,21650,21650,21650,21650,0
|
|
20240723,163100,419674800,21650,21650,21650,21650,1509
|
|
20240723,163000,419674800,21650,21650,21650,21650,0
|
|
20240723,162900,419674800,21650,21650,21650,21650,0
|
|
20240723,162800,419674800,21650,21650,21650,21650,0
|
|
20240723,162700,419674800,21650,21650,21650,21650,0
|
|
20240723,162600,419674800,21650,21650,21650,21650,0
|
|
20240723,162500,419674800,21650,21650,21650,21650,0
|
|
20240723,162400,419674800,21650,21650,21650,21650,0
|
|
20240723,162300,419674800,21650,21650,21650,21650,0
|
|
20240723,162200,419674800,21650,21650,21650,21650,0
|
|
20240723,162100,419674800,21650,21650,21650,21650,0
|
|
20240723,162000,419674800,21650,21650,21650,21650,0
|
|
20240723,161900,419674800,21650,21650,21650,21650,0
|
|
20240723,161800,419674800,21650,21650,21650,21650,0
|
|
20240723,161700,419674800,21650,21650,21650,21650,0
|
|
20240723,161600,419674800,21650,21650,21650,21650,0
|
|
20240723,161500,419674800,21650,21650,21650,21650,0
|
|
20240723,161400,419674800,21650,21650,21650,21650,0
|
|
20240723,161300,419674800,21650,21650,21650,21650,0
|
|
20240723,161200,419674800,21650,21650,21650,21650,0
|
|
20240723,161100,419674800,21650,21650,21650,21650,0
|
|
20240723,161000,419674800,21650,21650,21650,21650,0
|
|
20240723,160900,419674800,21650,21650,21650,21650,0
|
|
20240723,160800,419674800,21650,21650,21650,21650,0
|
|
20240723,160700,419674800,21650,21650,21650,21650,0
|
|
20240723,160600,419674800,21650,21650,21650,21650,0
|
|
20240723,160500,419674800,21650,21650,21650,21650,0
|
|
20240723,160400,419674800,21650,21650,21650,21650,0
|
|
20240723,160300,419674800,21650,21650,21650,21650,0
|
|
20240723,160200,419674800,21650,21650,21650,21650,0
|
|
20240723,160100,419674800,21650,21650,21650,21650,1509
|
|
20240723,160000,419674800,21650,21650,21650,21650,0
|
|
20240723,155900,419674800,21650,21650,21650,21650,0
|
|
20240723,155800,419674800,21650,21650,21650,21650,0
|
|
20240723,155700,419674800,21650,21650,21650,21650,0
|
|
20240723,155600,419674800,21650,21650,21650,21650,0
|
|
20240723,155500,419674800,21650,21650,21650,21650,0
|
|
20240723,155400,419674800,21650,21650,21650,21650,0
|
|
20240723,155300,419674800,21650,21650,21650,21650,0
|
|
20240723,155200,419674800,21650,21650,21650,21650,0
|
|
20240723,155100,419674800,21650,21650,21650,21650,0
|
|
20240723,155000,419674800,21650,21650,21650,21650,0
|
|
20240723,154900,419674800,21650,21650,21650,21650,0
|
|
20240723,154800,419674800,21650,21650,21650,21650,0
|
|
20240723,154700,419674800,21650,21650,21650,21650,0
|
|
20240723,154600,419674800,21650,21650,21650,21650,0
|
|
20240723,154500,419674800,21650,21650,21650,21650,0
|
|
20240723,154400,419674800,21650,21650,21650,21650,0
|
|
20240723,154300,419674800,21650,21650,21650,21650,0
|
|
20240723,154200,419674800,21650,21650,21650,21650,0
|
|
20240723,154100,419674800,21650,21650,21650,21650,0
|
|
20240723,154000,419674800,21650,21650,21650,21650,0
|
|
20240723,153900,419674800,21650,21650,21650,21650,0
|
|
20240723,153800,419674800,21650,21650,21650,21650,0
|
|
20240723,153700,419674800,21650,21650,21650,21650,0
|
|
20240723,153600,419674800,21650,21650,21650,21650,0
|
|
20240723,153500,419674800,21650,21650,21650,21650,0
|
|
20240723,153400,419674800,21650,21650,21650,21650,0
|
|
20240723,153300,419674800,21650,21650,21650,21650,0
|
|
20240723,153200,419674800,21650,21650,21650,21650,0
|
|
20240723,153100,419674800,21650,21650,21650,21650,1509
|
|
20240723,153000,419674800,21650,21650,21650,21650,1509
|
|
20240723,152900,387004950,22000,22000,22000,22000,0
|
|
20240723,152800,387004950,22000,22000,22000,22000,0
|
|
20240723,152700,387004950,22000,22000,22000,22000,0
|
|
20240723,152600,387004950,22000,22000,22000,22000,0
|
|
20240723,152500,387004950,22000,22000,22000,22000,0
|
|
20240723,152400,387004950,22000,22000,22000,22000,0
|
|
20240723,152300,387004950,22000,22000,22000,22000,0
|
|
20240723,152200,387004950,22000,22000,22000,22000,0
|
|
20240723,152100,387004950,22000,22000,22000,22000,0
|
|
20240723,152000,387004950,22000,22000,22000,22000,0
|
|
20240723,151900,387004950,22000,22050,22050,21950,238
|
|
20240723,151800,381780250,22000,22050,22050,22000,135
|
|
20240723,151700,378809750,22050,22050,22050,22000,42
|
|
20240723,151600,377884750,22100,22100,22100,22100,0
|
|
20240723,151500,377884750,22100,22000,22100,22000,32
|
|
20240723,151400,377180450,22000,22000,22000,22000,41
|
|
20240723,151300,376278450,22000,22000,22000,22000,110
|
|
20240723,151200,373858450,22000,22000,22000,22000,20
|
|
20240723,151100,373418450,22000,21950,22000,21950,55
|
|
20240723,151000,372208700,22000,22050,22100,22000,1611
|
|
20240723,150900,336746300,22100,22100,22100,22100,23
|
|
20240723,150800,336238000,22100,22100,22100,22100,5
|
|
20240723,150700,336127500,22100,22150,22150,22100,328
|
|
20240723,150600,328873700,22150,22100,22150,22100,36
|
|
20240723,150500,328078050,22100,22100,22100,22100,0
|
|
20240723,150400,328078050,22100,22100,22100,22100,0
|
|
20240723,150300,328078050,22100,22100,22100,22100,10
|
|
20240723,150200,327857050,22100,22150,22200,22100,20
|
|
20240723,150100,327413800,22200,22200,22200,22200,0
|
|
20240723,150000,327413800,22200,22150,22200,22150,11
|
|
20240723,145900,327170100,22150,22150,22150,22150,28
|
|
20240723,145800,326549900,22050,22100,22100,22050,8
|
|
20240723,145700,326373400,22200,22200,22200,22200,1
|
|
20240723,145600,326351200,22200,22200,22200,22200,0
|
|
20240723,145500,326351200,22200,22150,22200,22050,304
|
|
20240723,145400,319642700,22150,22200,22200,22150,12
|
|
20240723,145300,319376800,22200,22200,22200,22200,1
|
|
20240723,145200,319354600,22200,22200,22200,22200,14
|
|
20240723,145100,319043800,22200,22200,22200,22200,0
|
|
20240723,145000,319043800,22200,22200,22200,22200,0
|
|
20240723,144900,319043800,22200,22150,22250,22000,1190
|
|
20240723,144800,292799500,22200,22250,22250,22200,13
|
|
20240723,144700,292510850,22100,22150,22150,22100,133
|
|
20240723,144600,289570200,22150,22250,22250,22150,582
|
|
20240723,144500,276676600,22300,22300,22300,22300,0
|
|
20240723,144400,276676600,22300,22300,22300,22300,5
|
|
20240723,144300,276565100,22300,22300,22300,22300,0
|
|
20240723,144200,276565100,22300,22300,22300,22300,3
|
|
20240723,144100,276498200,22250,22250,22250,22250,0
|
|
20240723,144000,276498200,22250,22250,22250,22250,0
|
|
20240723,143900,276498200,22250,22250,22250,22250,100
|
|
20240723,143800,274273200,22250,22250,22250,22250,9
|
|
20240723,143700,274072950,22250,22250,22250,22250,1
|
|
20240723,143600,274050700,22300,22150,22300,22150,192
|
|
20240723,143500,269797750,22150,22150,22150,22150,0
|
|
20240723,143400,269797750,22150,22200,22200,22150,467
|
|
20240723,143300,259453100,22200,22200,22200,22200,0
|
|
20240723,143200,259453100,22200,22200,22200,22200,0
|
|
20240723,143100,259453100,22200,22200,22200,22200,0
|
|
20240723,143000,259453100,22200,22200,22200,22200,591
|
|
20240723,142900,246332900,22250,22250,22250,22250,2
|
|
20240723,142800,246288400,22250,22250,22250,22250,2
|
|
20240723,142700,246243900,22300,22300,22300,22300,0
|
|
20240723,142600,246243900,22300,22300,22300,22300,15
|
|
20240723,142500,245909400,22250,22250,22250,22250,0
|
|
20240723,142400,245909400,22250,22250,22250,22250,0
|
|
20240723,142300,245909400,22250,22250,22250,22250,1
|
|
20240723,142200,245887150,22250,22250,22250,22250,10
|
|
20240723,142100,245664650,22250,22300,22300,22250,126
|
|
20240723,142000,242860550,22250,22250,22250,22250,26
|
|
20240723,141900,242282050,22250,22250,22250,22250,74
|
|
20240723,141800,240635550,22200,22200,22200,22200,0
|
|
20240723,141700,240635550,22200,22200,22200,22200,10
|
|
20240723,141600,240413550,22300,22300,22300,22300,2
|
|
20240723,141500,240368950,22200,22200,22200,22200,0
|
|
20240723,141400,240368950,22200,22200,22200,22200,100
|
|
20240723,141300,238148950,22300,22300,22300,22300,0
|
|
20240723,141200,238148950,22300,22300,22300,22300,0
|
|
20240723,141100,238148950,22300,22300,22300,22300,0
|
|
20240723,141000,238148950,22300,22300,22300,22300,2
|
|
20240723,140900,238104350,22250,22250,22250,22250,0
|
|
20240723,140800,238104350,22250,22250,22250,22250,1
|
|
20240723,140700,238082100,22300,22300,22300,22300,1
|
|
20240723,140600,238059800,22200,22200,22200,22200,0
|
|
20240723,140500,238059800,22200,22200,22200,22200,0
|
|
20240723,140400,238059800,22200,22200,22200,22200,0
|
|
20240723,140300,238059800,22200,22200,22200,22200,0
|
|
20240723,140200,238059800,22200,22200,22200,22200,0
|
|
20240723,140100,238059800,22200,22200,22200,22200,0
|
|
20240723,140000,238059800,22200,22200,22200,22200,11
|
|
20240723,135900,237815600,22200,22200,22200,22200,0
|
|
20240723,135800,237815600,22200,22300,22300,22200,105
|
|
20240723,135700,235481200,22300,22300,22300,22300,2
|
|
20240723,135600,235436600,22300,22300,22300,22300,3
|
|
20240723,135500,235369700,22250,22250,22250,22250,5
|
|
20240723,135400,235258450,22250,22250,22250,22250,10
|
|
20240723,135300,235035950,22250,22250,22250,22250,5
|
|
20240723,135200,234924700,22200,22200,22200,22200,25
|
|
20240723,135100,234369700,22200,22200,22200,22200,20
|
|
20240723,135000,233925700,22250,22250,22250,22250,0
|
|
20240723,134900,233925700,22250,22250,22250,22250,1
|
|
20240723,134800,233903450,22250,22250,22250,22250,1
|
|
20240723,134700,233881200,22250,22200,22250,22200,22
|
|
20240723,134600,233391750,22200,22200,22200,22200,3
|
|
20240723,134500,233325150,22200,22200,22200,22200,0
|
|
20240723,134400,233325150,22200,22200,22200,22200,0
|
|
20240723,134300,233325150,22200,22200,22200,22200,0
|
|
20240723,134200,233325150,22200,22200,22200,22200,0
|
|
20240723,134100,233325150,22200,22200,22200,22200,40
|
|
20240723,134000,232437150,22200,22200,22200,22200,0
|
|
20240723,133900,232437150,22200,22200,22200,22200,79
|
|
20240723,133800,230683350,22250,22250,22250,22250,0
|
|
20240723,133700,230683350,22250,22250,22250,22250,0
|
|
20240723,133600,230683350,22250,22250,22250,22250,0
|
|
20240723,133500,230683350,22250,22250,22250,22250,0
|
|
20240723,133400,230683350,22250,22250,22250,22250,0
|
|
20240723,133300,230683350,22250,22250,22250,22250,0
|
|
20240723,133200,230683350,22250,22250,22250,22250,1
|
|
20240723,133100,230661100,22250,22250,22250,22250,3
|
|
20240723,133000,230594350,22250,22250,22250,22250,190
|
|
20240723,132900,226366850,22250,22250,22250,22250,5
|
|
20240723,132800,226255600,22250,22250,22250,22250,10
|
|
20240723,132700,226033100,22300,22300,22300,22300,0
|
|
20240723,132600,226033100,22300,22300,22300,22300,0
|
|
20240723,132500,226033100,22300,22300,22300,22300,42
|
|
20240723,132400,225096500,22300,22300,22300,22300,0
|
|
20240723,132300,225096500,22300,22300,22300,22300,2
|
|
20240723,132200,225051900,22300,22300,22300,22300,151
|
|
20240723,132100,221684600,22300,22300,22300,22300,0
|
|
20240723,132000,221684600,22300,22300,22300,22300,0
|
|
20240723,131900,221684600,22300,22300,22300,22300,0
|
|
20240723,131800,221684600,22300,22300,22300,22300,0
|
|
20240723,131700,221684600,22300,22300,22300,22300,0
|
|
20240723,131600,221684600,22300,22300,22300,22300,30
|
|
20240723,131500,221015600,22350,22350,22350,22350,0
|
|
20240723,131400,221015600,22350,22350,22350,22350,10
|
|
20240723,131300,220792100,22350,22350,22350,22350,0
|
|
20240723,131200,220792100,22350,22350,22350,22350,0
|
|
20240723,131100,220792100,22350,22350,22350,22350,0
|
|
20240723,131000,220792100,22350,22350,22350,22350,1
|
|
20240723,130900,220769750,22350,22350,22350,22350,1
|
|
20240723,130800,220747400,22350,22350,22350,22350,0
|
|
20240723,130700,220747400,22350,22350,22350,22350,1
|
|
20240723,130600,220725050,22350,22350,22350,22350,74
|
|
20240723,130500,219071150,22350,22350,22350,22350,0
|
|
20240723,130400,219071150,22350,22350,22350,22350,0
|
|
20240723,130300,219071150,22350,22350,22350,22350,3
|
|
20240723,130200,219004100,22300,22300,22300,22300,0
|
|
20240723,130100,219004100,22300,22300,22300,22300,8
|
|
20240723,130000,218825700,22300,22300,22300,22300,10
|
|
20240723,125900,218602700,22300,22300,22300,22300,0
|
|
20240723,125800,218602700,22300,22300,22300,22300,0
|
|
20240723,125700,218602700,22300,22300,22300,22300,0
|
|
20240723,125600,218602700,22300,22350,22350,22250,382
|
|
20240723,125500,210071250,22350,22350,22350,22350,1
|
|
20240723,125400,210048900,22350,22350,22350,22350,0
|
|
20240723,125300,210048900,22350,22350,22350,22350,0
|
|
20240723,125200,210048900,22350,22350,22350,22350,0
|
|
20240723,125100,210048900,22350,22350,22350,22350,0
|
|
20240723,125000,210048900,22350,22350,22350,22350,0
|
|
20240723,124900,210048900,22350,22350,22350,22350,0
|
|
20240723,124800,210048900,22350,22350,22350,22350,1
|
|
20240723,124700,210026550,22350,22350,22350,22350,0
|
|
20240723,124600,210026550,22350,22350,22350,22350,0
|
|
20240723,124500,210026550,22350,22350,22350,22350,0
|
|
20240723,124400,210026550,22350,22350,22350,22350,1
|
|
20240723,124300,210004200,22250,22250,22250,22250,0
|
|
20240723,124200,210004200,22250,22250,22250,22250,0
|
|
20240723,124100,210004200,22250,22250,22250,22250,0
|
|
20240723,124000,210004200,22250,22250,22250,22250,0
|
|
20240723,123900,210004200,22250,22250,22250,22250,67
|
|
20240723,123800,208513450,22300,22300,22300,22300,0
|
|
20240723,123700,208513450,22300,22300,22300,22300,0
|
|
20240723,123600,208513450,22300,22300,22300,22300,0
|
|
20240723,123500,208513450,22300,22300,22300,22300,72
|
|
20240723,123400,206907850,22300,22300,22300,22300,0
|
|
20240723,123300,206907850,22300,22300,22300,22300,0
|
|
20240723,123200,206907850,22300,22300,22300,22300,0
|
|
20240723,123100,206907850,22300,22300,22300,22300,0
|
|
20240723,123000,206907850,22300,22300,22300,22300,0
|
|
20240723,122900,206907850,22300,22300,22300,22300,20
|
|
20240723,122800,206461850,22350,22350,22350,22350,0
|
|
20240723,122700,206461850,22350,22350,22350,22350,4
|
|
20240723,122600,206372450,22350,22350,22350,22350,1
|
|
20240723,122500,206350100,22350,22350,22350,22350,0
|
|
20240723,122400,206350100,22350,22350,22350,22350,0
|
|
20240723,122300,206350100,22350,22350,22350,22350,106
|
|
20240723,122200,203981000,22350,22350,22350,22350,0
|
|
20240723,122100,203981000,22350,22350,22350,22350,3
|
|
20240723,122000,203913950,22350,22350,22350,22350,0
|
|
20240723,121900,203913950,22350,22350,22350,22350,0
|
|
20240723,121800,203913950,22350,22350,22350,22350,0
|
|
20240723,121700,203913950,22350,22350,22350,22350,1
|
|
20240723,121600,203891600,22400,22400,22400,22400,0
|
|
20240723,121500,203891600,22400,22400,22400,22400,0
|
|
20240723,121400,203891600,22400,22400,22400,22400,0
|
|
20240723,121300,203891600,22400,22400,22400,22400,0
|
|
20240723,121200,203891600,22400,22400,22400,22400,0
|
|
20240723,121100,203891600,22400,22400,22400,22400,0
|
|
20240723,121000,203891600,22400,22400,22400,22400,0
|
|
20240723,120900,203891600,22400,22400,22400,22400,0
|
|
20240723,120800,203891600,22400,22400,22400,22400,0
|
|
20240723,120700,203891600,22400,22400,22400,22400,233
|
|
20240723,120600,198672400,22300,22300,22300,22300,0
|
|
20240723,120500,198672400,22300,22300,22300,22300,0
|
|
20240723,120400,198672400,22300,22400,22400,22300,238
|
|
20240723,120300,193341700,22400,22400,22400,22400,1
|
|
20240723,120200,193319300,22200,22200,22200,22200,0
|
|
20240723,120100,193319300,22200,22200,22200,22200,0
|
|
20240723,120000,193319300,22200,22200,22200,22200,0
|
|
20240723,115900,193319300,22200,22200,22200,22200,0
|
|
20240723,115800,193319300,22200,22200,22200,22200,0
|
|
20240723,115700,193319300,22200,22200,22200,22200,0
|
|
20240723,115600,193319300,22200,22200,22200,22200,0
|
|
20240723,115500,193319300,22200,22200,22200,22200,0
|
|
20240723,115400,193319300,22200,22200,22200,22200,460
|
|
20240723,115300,183107300,22250,22300,22300,22250,140
|
|
20240723,115200,179992250,22300,22300,22300,22300,0
|
|
20240723,115100,179992250,22300,22300,22300,22300,0
|
|
20240723,115000,179992250,22300,22300,22300,22300,274
|
|
20240723,114900,173882050,22300,22300,22300,22300,0
|
|
20240723,114800,173882050,22300,22350,22350,22300,30
|
|
20240723,114700,173212900,22350,22350,22350,22350,80
|
|
20240723,114600,171424900,22350,22600,22600,22350,53
|
|
20240723,114500,170239550,22650,22650,22650,22650,0
|
|
20240723,114400,170239550,22650,22650,22650,22650,0
|
|
20240723,114300,170239550,22650,22550,22650,22550,10
|
|
20240723,114200,170013150,22650,22650,22650,22650,0
|
|
20240723,114100,170013150,22650,22650,22650,22650,0
|
|
20240723,114000,170013150,22650,22650,22650,22650,0
|
|
20240723,113900,170013150,22650,22650,22650,22650,0
|
|
20240723,113800,170013150,22650,22650,22650,22650,0
|
|
20240723,113700,170013150,22650,22650,22650,22650,0
|
|
20240723,113600,170013150,22650,22650,22650,22650,0
|
|
20240723,113500,170013150,22650,22650,22650,22650,0
|
|
20240723,113400,170013150,22650,22650,22650,22650,0
|
|
20240723,113300,170013150,22650,22650,22650,22650,0
|
|
20240723,113200,170013150,22650,22650,22650,22650,0
|
|
20240723,113100,170013150,22650,22650,22650,22650,0
|
|
20240723,113000,170013150,22650,22650,22650,22650,0
|
|
20240723,112900,170013150,22650,22650,22650,22650,2
|
|
20240723,112800,169967850,22700,22700,22700,22700,1
|
|
20240723,112700,169945150,22700,22400,22700,22400,120
|
|
20240723,112600,167226550,22400,22350,22400,22350,80
|
|
20240723,112500,165435500,22350,22350,22350,22350,201
|
|
20240723,112400,160943150,22350,22350,22350,22350,1
|
|
20240723,112300,160920800,22350,22350,22350,22350,3
|
|
20240723,112200,160853750,22350,22350,22350,22350,1
|
|
20240723,112100,160831400,22350,22350,22350,22350,0
|
|
20240723,112000,160831400,22350,22350,22350,22350,0
|
|
20240723,111900,160831400,22350,22350,22350,22350,2
|
|
20240723,111800,160786700,22200,22200,22200,22200,100
|
|
20240723,111700,158566700,22200,22200,22200,22200,0
|
|
20240723,111600,158566700,22200,22200,22200,22200,51
|
|
20240723,111500,157434500,22200,22200,22200,22200,0
|
|
20240723,111400,157434500,22200,22200,22200,22200,0
|
|
20240723,111300,157434500,22200,22200,22200,22200,0
|
|
20240723,111200,157434500,22200,22200,22200,22200,0
|
|
20240723,111100,157434500,22200,22200,22200,22200,0
|
|
20240723,111000,157434500,22200,22200,22200,22200,20
|
|
20240723,110900,156990500,22150,22200,22200,22150,357
|
|
20240723,110800,149065600,22250,22250,22250,22250,0
|
|
20240723,110700,149065600,22250,22350,22350,22250,60
|
|
20240723,110600,147729600,22350,22350,22350,22350,0
|
|
20240723,110500,147729600,22350,22350,22350,22350,0
|
|
20240723,110400,147729600,22350,22350,22350,22350,0
|
|
20240723,110300,147729600,22350,22350,22350,22350,0
|
|
20240723,110200,147729600,22350,22350,22350,22350,100
|
|
20240723,110100,145494600,22350,22350,22350,22350,0
|
|
20240723,110000,145494600,22350,22250,22350,22250,10
|
|
20240723,105900,145271600,22200,22200,22200,22200,0
|
|
20240723,105800,145271600,22200,22200,22200,22200,0
|
|
20240723,105700,145271600,22200,22200,22200,22200,0
|
|
20240723,105600,145271600,22200,22200,22200,22200,0
|
|
20240723,105500,145271600,22200,22200,22200,22200,0
|
|
20240723,105400,145271600,22200,22200,22250,22200,97
|
|
20240723,105300,143116700,22200,22300,22300,22200,107
|
|
20240723,105200,140737800,22300,22350,22350,22300,419
|
|
20240723,105100,131392500,22350,22350,22350,22350,0
|
|
20240723,105000,131392500,22350,22350,22350,22350,0
|
|
20240723,104900,131392500,22350,22350,22350,22350,10
|
|
20240723,104800,131169000,22400,22400,22400,22400,5
|
|
20240723,104700,131057000,22400,22400,22400,22400,0
|
|
20240723,104600,131057000,22400,22400,22400,22400,16
|
|
20240723,104500,130698600,22400,22400,22400,22400,20
|
|
20240723,104400,130250600,22400,22500,22500,22400,442
|
|
20240723,104300,120335100,22500,22500,22500,22500,0
|
|
20240723,104200,120335100,22500,22450,22500,22450,30
|
|
20240723,104100,119661150,22500,22500,22500,22500,213
|
|
20240723,104000,114868650,22500,22550,22550,22500,100
|
|
20240723,103900,112618550,22500,22500,22500,22500,0
|
|
20240723,103800,112618550,22500,22500,22500,22500,28
|
|
20240723,103700,111988550,22500,22500,22500,22500,78
|
|
20240723,103600,110233550,22500,22500,22500,22500,230
|
|
20240723,103500,105058550,22500,22500,22500,22500,25
|
|
20240723,103400,104496050,22500,22500,22500,22500,0
|
|
20240723,103300,104496050,22500,22500,22500,22500,0
|
|
20240723,103200,104496050,22500,22500,22500,22500,0
|
|
20240723,103100,104496050,22500,22500,22500,22500,0
|
|
20240723,103000,104496050,22500,22500,22500,22500,0
|
|
20240723,102900,104496050,22500,22500,22500,22500,220
|
|
20240723,102800,99546050,22500,22500,22500,22500,30
|
|
20240723,102700,98871050,22500,22500,22500,22500,0
|
|
20240723,102600,98871050,22500,22500,22500,22500,45
|
|
20240723,102500,97858550,22650,22650,22650,22650,1
|
|
20240723,102400,97835900,22650,22650,22650,22650,0
|
|
20240723,102300,97835900,22650,22550,22650,22550,99
|
|
20240723,102200,95603350,22700,22700,22700,22700,0
|
|
20240723,102100,95603350,22700,22700,22700,22700,0
|
|
20240723,102000,95603350,22700,22700,22700,22700,2
|
|
20240723,101900,95557950,22700,22700,22700,22700,8
|
|
20240723,101800,95376350,22700,22550,22700,22550,25
|
|
20240723,101700,94812450,22550,22550,22550,22550,0
|
|
20240723,101600,94812450,22550,22550,22550,22550,0
|
|
20240723,101500,94812450,22550,22550,22550,22550,0
|
|
20240723,101400,94812450,22550,22550,22550,22550,451
|
|
20240723,101300,84642400,22550,22550,22550,22550,0
|
|
20240723,101200,84642400,22550,22550,22550,22550,0
|
|
20240723,101100,84642400,22550,22550,22550,22550,0
|
|
20240723,101000,84642400,22550,22550,22550,22550,100
|
|
20240723,100900,82387400,22550,22550,22550,22550,3
|
|
20240723,100800,82319750,22550,22550,22550,22550,0
|
|
20240723,100700,82319750,22550,22550,22550,22550,300
|
|
20240723,100600,75554750,22550,22550,22550,22550,0
|
|
20240723,100500,75554750,22550,22550,22550,22550,24
|
|
20240723,100400,75013550,22700,22700,22700,22700,0
|
|
20240723,100300,75013550,22700,22700,22700,22700,1
|
|
20240723,100200,74990850,22550,22700,22700,22550,21
|
|
20240723,100100,74517150,22550,22650,22700,22550,8
|
|
20240723,100000,74336100,22700,22700,22700,22700,8
|
|
20240723,095900,74154500,22700,22700,22700,22700,3
|
|
20240723,095800,74086400,22700,22550,22700,22550,240
|
|
20240723,095700,68672000,22600,22600,22600,22600,0
|
|
20240723,095600,68672000,22600,22600,22600,22600,10
|
|
20240723,095500,68446000,22700,22700,22700,22700,2
|
|
20240723,095400,68400600,22550,22600,22600,22550,1020
|
|
20240723,095300,45351400,22600,22600,22600,22600,0
|
|
20240723,095200,45351400,22600,22600,22600,22600,60
|
|
20240723,095100,43995400,22600,22600,22600,22600,200
|
|
20240723,095000,39475400,22600,22650,22650,22600,9
|
|
20240723,094900,39271950,22700,22700,22700,22700,10
|
|
20240723,094800,39044950,22700,22700,22700,22700,0
|
|
20240723,094700,39044950,22700,22700,22700,22700,0
|
|
20240723,094600,39044950,22700,22700,22700,22700,0
|
|
20240723,094500,39044950,22700,22700,22700,22700,0
|
|
20240723,094400,39044950,22700,22700,22700,22700,0
|
|
20240723,094300,39044950,22700,22700,22700,22700,3
|
|
20240723,094200,38976850,22700,22800,22800,22700,107
|
|
20240723,094100,36547250,22700,22700,22700,22700,0
|
|
20240723,094000,36547250,22700,22700,22700,22700,0
|
|
20240723,093900,36547250,22700,22700,22700,22700,0
|
|
20240723,093800,36547250,22700,22700,22700,22700,1
|
|
20240723,093700,36524550,22700,22700,22700,22700,0
|
|
20240723,093600,36524550,22700,22700,22700,22700,2
|
|
20240723,093500,36479150,22700,22750,22750,22700,304
|
|
20240723,093400,29568750,22750,22750,22750,22750,49
|
|
20240723,093300,28454000,22750,22750,22750,22750,0
|
|
20240723,093200,28454000,22750,22750,22750,22750,1
|
|
20240723,093100,28431250,22750,22750,22750,22750,1
|
|
20240723,093000,28408500,22800,22800,22800,22800,15
|
|
20240723,092900,28066500,22750,22750,22750,22750,0
|
|
20240723,092800,28066500,22750,22750,22750,22750,0
|
|
20240723,092700,28066500,22750,22750,22750,22750,53
|
|
20240723,092600,26860750,22800,22800,22800,22800,10
|
|
20240723,092500,26632750,22850,22850,22850,22850,0
|
|
20240723,092400,26632750,22850,22850,22850,22850,0
|
|
20240723,092300,26632750,22850,22850,22850,22850,0
|
|
20240723,092200,26632750,22850,22850,22850,22850,59
|
|
20240723,092100,25284600,22850,22850,22850,22850,1
|
|
20240723,092000,25261750,22750,22750,22750,22750,0
|
|
20240723,091900,25261750,22750,22750,22750,22750,6
|
|
20240723,091800,25125250,22700,22700,22750,22600,131
|
|
20240723,091700,22157200,22800,22800,22800,22800,6
|
|
20240723,091600,22020400,22800,22800,22800,22800,0
|
|
20240723,091500,22020400,22800,22800,22800,22800,5
|
|
20240723,091400,21906400,22900,22900,22900,22900,0
|
|
20240723,091300,21906400,22900,22900,22900,22900,0
|
|
20240723,091200,21906400,22900,22900,22900,22900,0
|
|
20240723,091100,21906400,22900,22900,22900,22900,0
|
|
20240723,091000,21906400,22900,22750,22900,22750,52
|
|
20240723,090900,20723100,22950,22950,22950,22950,5
|
|
20240723,090800,20608350,22950,22950,22950,22950,527
|
|
20240723,090700,8513700,23000,23000,23000,23000,0
|
|
20240723,090600,8513700,23000,23000,23000,23000,0
|
|
20240723,090500,8513700,23000,23000,23000,23000,1
|
|
20240723,090400,8490700,22750,22800,22800,22750,5
|
|
20240723,090300,8376800,23050,23050,23050,23050,178
|
|
20240723,090200,4273900,23050,23050,23050,23050,111
|
|
20240723,090100,1715350,23050,22950,23050,22950,60
|
|
20240723,090000,337500,22500,22500,22500,22500,15
|