704 lines
38 KiB
CSV
704 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,204100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,204000,17708035800,23000,23000,23000,23000,0
|
|
20230724,203900,17708035800,23000,23000,23000,23000,0
|
|
20230724,203800,17708035800,23000,23000,23000,23000,0
|
|
20230724,203700,17708035800,23000,23000,23000,23000,0
|
|
20230724,203600,17708035800,23000,23000,23000,23000,0
|
|
20230724,203500,17708035800,23000,23000,23000,23000,0
|
|
20230724,203400,17708035800,23000,23000,23000,23000,0
|
|
20230724,203300,17708035800,23000,23000,23000,23000,0
|
|
20230724,203200,17708035800,23000,23000,23000,23000,0
|
|
20230724,203100,17708035800,23000,23000,23000,23000,0
|
|
20230724,203000,17708035800,23000,23000,23000,23000,0
|
|
20230724,202900,17708035800,23000,23000,23000,23000,0
|
|
20230724,202800,17708035800,23000,23000,23000,23000,0
|
|
20230724,202700,17708035800,23000,23000,23000,23000,0
|
|
20230724,202600,17708035800,23000,23000,23000,23000,0
|
|
20230724,202500,17708035800,23000,23000,23000,23000,0
|
|
20230724,202400,17708035800,23000,23000,23000,23000,0
|
|
20230724,202300,17708035800,23000,23000,23000,23000,0
|
|
20230724,202200,17708035800,23000,23000,23000,23000,0
|
|
20230724,202100,17708035800,23000,23000,23000,23000,0
|
|
20230724,202000,17708035800,23000,23000,23000,23000,0
|
|
20230724,201900,17708035800,23000,23000,23000,23000,0
|
|
20230724,201800,17708035800,23000,23000,23000,23000,0
|
|
20230724,201700,17708035800,23000,23000,23000,23000,0
|
|
20230724,201600,17708035800,23000,23000,23000,23000,0
|
|
20230724,201500,17708035800,23000,23000,23000,23000,0
|
|
20230724,201400,17708035800,23000,23000,23000,23000,0
|
|
20230724,201300,17708035800,23000,23000,23000,23000,0
|
|
20230724,201200,17708035800,23000,23000,23000,23000,0
|
|
20230724,201100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,201000,17708035800,23000,23000,23000,23000,0
|
|
20230724,200900,17708035800,23000,23000,23000,23000,0
|
|
20230724,200800,17708035800,23000,23000,23000,23000,0
|
|
20230724,200700,17708035800,23000,23000,23000,23000,0
|
|
20230724,200600,17708035800,23000,23000,23000,23000,0
|
|
20230724,200500,17708035800,23000,23000,23000,23000,0
|
|
20230724,200400,17708035800,23000,23000,23000,23000,0
|
|
20230724,200300,17708035800,23000,23000,23000,23000,0
|
|
20230724,200200,17708035800,23000,23000,23000,23000,0
|
|
20230724,200100,17708035800,23000,23000,23000,23000,0
|
|
20230724,200000,17708035800,23000,23000,23000,23000,0
|
|
20230724,195900,17708035800,23000,23000,23000,23000,0
|
|
20230724,195800,17708035800,23000,23000,23000,23000,0
|
|
20230724,195700,17708035800,23000,23000,23000,23000,0
|
|
20230724,195600,17708035800,23000,23000,23000,23000,0
|
|
20230724,195500,17708035800,23000,23000,23000,23000,0
|
|
20230724,195400,17708035800,23000,23000,23000,23000,0
|
|
20230724,195300,17708035800,23000,23000,23000,23000,0
|
|
20230724,195200,17708035800,23000,23000,23000,23000,0
|
|
20230724,195100,17708035800,23000,23000,23000,23000,0
|
|
20230724,195000,17708035800,23000,23000,23000,23000,0
|
|
20230724,194900,17708035800,23000,23000,23000,23000,0
|
|
20230724,194800,17708035800,23000,23000,23000,23000,0
|
|
20230724,194700,17708035800,23000,23000,23000,23000,0
|
|
20230724,194600,17708035800,23000,23000,23000,23000,0
|
|
20230724,194500,17708035800,23000,23000,23000,23000,0
|
|
20230724,194400,17708035800,23000,23000,23000,23000,0
|
|
20230724,194300,17708035800,23000,23000,23000,23000,0
|
|
20230724,194200,17708035800,23000,23000,23000,23000,0
|
|
20230724,194100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,194000,17708035800,23000,23000,23000,23000,0
|
|
20230724,193900,17708035800,23000,23000,23000,23000,0
|
|
20230724,193800,17708035800,23000,23000,23000,23000,0
|
|
20230724,193700,17708035800,23000,23000,23000,23000,0
|
|
20230724,193600,17708035800,23000,23000,23000,23000,0
|
|
20230724,193500,17708035800,23000,23000,23000,23000,0
|
|
20230724,193400,17708035800,23000,23000,23000,23000,0
|
|
20230724,193300,17708035800,23000,23000,23000,23000,0
|
|
20230724,193200,17708035800,23000,23000,23000,23000,0
|
|
20230724,193100,17708035800,23000,23000,23000,23000,0
|
|
20230724,193000,17708035800,23000,23000,23000,23000,0
|
|
20230724,192900,17708035800,23000,23000,23000,23000,0
|
|
20230724,192800,17708035800,23000,23000,23000,23000,0
|
|
20230724,192700,17708035800,23000,23000,23000,23000,0
|
|
20230724,192600,17708035800,23000,23000,23000,23000,0
|
|
20230724,192500,17708035800,23000,23000,23000,23000,0
|
|
20230724,192400,17708035800,23000,23000,23000,23000,0
|
|
20230724,192300,17708035800,23000,23000,23000,23000,0
|
|
20230724,192200,17708035800,23000,23000,23000,23000,0
|
|
20230724,192100,17708035800,23000,23000,23000,23000,0
|
|
20230724,192000,17708035800,23000,23000,23000,23000,0
|
|
20230724,191900,17708035800,23000,23000,23000,23000,0
|
|
20230724,191800,17708035800,23000,23000,23000,23000,0
|
|
20230724,191700,17708035800,23000,23000,23000,23000,0
|
|
20230724,191600,17708035800,23000,23000,23000,23000,0
|
|
20230724,191500,17708035800,23000,23000,23000,23000,0
|
|
20230724,191400,17708035800,23000,23000,23000,23000,0
|
|
20230724,191300,17708035800,23000,23000,23000,23000,0
|
|
20230724,191200,17708035800,23000,23000,23000,23000,0
|
|
20230724,191100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,191000,17708035800,23000,23000,23000,23000,0
|
|
20230724,190900,17708035800,23000,23000,23000,23000,0
|
|
20230724,190800,17708035800,23000,23000,23000,23000,0
|
|
20230724,190700,17708035800,23000,23000,23000,23000,0
|
|
20230724,190600,17708035800,23000,23000,23000,23000,0
|
|
20230724,190500,17708035800,23000,23000,23000,23000,0
|
|
20230724,190400,17708035800,23000,23000,23000,23000,0
|
|
20230724,190300,17708035800,23000,23000,23000,23000,0
|
|
20230724,190200,17708035800,23000,23000,23000,23000,0
|
|
20230724,190100,17708035800,23000,23000,23000,23000,0
|
|
20230724,190000,17708035800,23000,23000,23000,23000,0
|
|
20230724,185900,17708035800,23000,23000,23000,23000,0
|
|
20230724,185800,17708035800,23000,23000,23000,23000,0
|
|
20230724,185700,17708035800,23000,23000,23000,23000,0
|
|
20230724,185600,17708035800,23000,23000,23000,23000,0
|
|
20230724,185500,17708035800,23000,23000,23000,23000,0
|
|
20230724,185400,17708035800,23000,23000,23000,23000,0
|
|
20230724,185300,17708035800,23000,23000,23000,23000,0
|
|
20230724,185200,17708035800,23000,23000,23000,23000,0
|
|
20230724,185100,17708035800,23000,23000,23000,23000,0
|
|
20230724,185000,17708035800,23000,23000,23000,23000,0
|
|
20230724,184900,17708035800,23000,23000,23000,23000,0
|
|
20230724,184800,17708035800,23000,23000,23000,23000,0
|
|
20230724,184700,17708035800,23000,23000,23000,23000,0
|
|
20230724,184600,17708035800,23000,23000,23000,23000,0
|
|
20230724,184500,17708035800,23000,23000,23000,23000,0
|
|
20230724,184400,17708035800,23000,23000,23000,23000,0
|
|
20230724,184300,17708035800,23000,23000,23000,23000,0
|
|
20230724,184200,17708035800,23000,23000,23000,23000,0
|
|
20230724,184100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,184000,17708035800,23000,23000,23000,23000,0
|
|
20230724,183900,17708035800,23000,23000,23000,23000,0
|
|
20230724,183800,17708035800,23000,23000,23000,23000,0
|
|
20230724,183700,17708035800,23000,23000,23000,23000,0
|
|
20230724,183600,17708035800,23000,23000,23000,23000,0
|
|
20230724,183500,17708035800,23000,23000,23000,23000,0
|
|
20230724,183400,17708035800,23000,23000,23000,23000,0
|
|
20230724,183300,17708035800,23000,23000,23000,23000,0
|
|
20230724,183200,17708035800,23000,23000,23000,23000,0
|
|
20230724,183100,17708035800,23000,23000,23000,23000,0
|
|
20230724,183000,17708035800,23000,23000,23000,23000,0
|
|
20230724,182900,17708035800,23000,23000,23000,23000,0
|
|
20230724,182800,17708035800,23000,23000,23000,23000,0
|
|
20230724,182700,17708035800,23000,23000,23000,23000,0
|
|
20230724,182600,17708035800,23000,23000,23000,23000,0
|
|
20230724,182500,17708035800,23000,23000,23000,23000,0
|
|
20230724,182400,17708035800,23000,23000,23000,23000,0
|
|
20230724,182300,17708035800,23000,23000,23000,23000,0
|
|
20230724,182200,17708035800,23000,23000,23000,23000,0
|
|
20230724,182100,17708035800,23000,23000,23000,23000,0
|
|
20230724,182000,17708035800,23000,23000,23000,23000,0
|
|
20230724,181900,17708035800,23000,23000,23000,23000,0
|
|
20230724,181800,17708035800,23000,23000,23000,23000,0
|
|
20230724,181700,17708035800,23000,23000,23000,23000,0
|
|
20230724,181600,17708035800,23000,23000,23000,23000,0
|
|
20230724,181500,17708035800,23000,23000,23000,23000,0
|
|
20230724,181400,17708035800,23000,23000,23000,23000,0
|
|
20230724,181300,17708035800,23000,23000,23000,23000,0
|
|
20230724,181200,17708035800,23000,23000,23000,23000,0
|
|
20230724,181100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,181000,17708035800,23000,23000,23000,23000,0
|
|
20230724,180900,17708035800,23000,23000,23000,23000,0
|
|
20230724,180800,17708035800,23000,23000,23000,23000,0
|
|
20230724,180700,17708035800,23000,23000,23000,23000,0
|
|
20230724,180600,17708035800,23000,23000,23000,23000,0
|
|
20230724,180500,17708035800,23000,23000,23000,23000,0
|
|
20230724,180400,17708035800,23000,23000,23000,23000,0
|
|
20230724,180300,17708035800,23000,23000,23000,23000,0
|
|
20230724,180200,17708035800,23000,23000,23000,23000,0
|
|
20230724,180100,17708035800,23000,23000,23000,23000,0
|
|
20230724,180000,17708035800,23000,23000,23000,23000,0
|
|
20230724,175900,17708035800,23000,23000,23000,23000,0
|
|
20230724,175800,17708035800,23000,23000,23000,23000,0
|
|
20230724,175700,17708035800,23000,23000,23000,23000,0
|
|
20230724,175600,17708035800,23000,23000,23000,23000,0
|
|
20230724,175500,17708035800,23000,23000,23000,23000,0
|
|
20230724,175400,17708035800,23000,23000,23000,23000,0
|
|
20230724,175300,17708035800,23000,23000,23000,23000,0
|
|
20230724,175200,17708035800,23000,23000,23000,23000,0
|
|
20230724,175100,17708035800,23000,23000,23000,23000,0
|
|
20230724,175000,17708035800,23000,23000,23000,23000,0
|
|
20230724,174900,17708035800,23000,23000,23000,23000,0
|
|
20230724,174800,17708035800,23000,23000,23000,23000,0
|
|
20230724,174700,17708035800,23000,23000,23000,23000,0
|
|
20230724,174600,17708035800,23000,23000,23000,23000,0
|
|
20230724,174500,17708035800,23000,23000,23000,23000,0
|
|
20230724,174400,17708035800,23000,23000,23000,23000,0
|
|
20230724,174300,17708035800,23000,23000,23000,23000,0
|
|
20230724,174200,17708035800,23000,23000,23000,23000,0
|
|
20230724,174100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,174000,17708035800,23000,23000,23000,23000,0
|
|
20230724,173900,17708035800,23000,23000,23000,23000,0
|
|
20230724,173800,17708035800,23000,23000,23000,23000,0
|
|
20230724,173700,17708035800,23000,23000,23000,23000,0
|
|
20230724,173600,17708035800,23000,23000,23000,23000,0
|
|
20230724,173500,17708035800,23000,23000,23000,23000,0
|
|
20230724,173400,17708035800,23000,23000,23000,23000,0
|
|
20230724,173300,17708035800,23000,23000,23000,23000,0
|
|
20230724,173200,17708035800,23000,23000,23000,23000,0
|
|
20230724,173100,17708035800,23000,23000,23000,23000,0
|
|
20230724,173000,17708035800,23000,23000,23000,23000,0
|
|
20230724,172900,17708035800,23000,23000,23000,23000,0
|
|
20230724,172800,17708035800,23000,23000,23000,23000,0
|
|
20230724,172700,17708035800,23000,23000,23000,23000,0
|
|
20230724,172600,17708035800,23000,23000,23000,23000,0
|
|
20230724,172500,17708035800,23000,23000,23000,23000,0
|
|
20230724,172400,17708035800,23000,23000,23000,23000,0
|
|
20230724,172300,17708035800,23000,23000,23000,23000,0
|
|
20230724,172200,17708035800,23000,23000,23000,23000,0
|
|
20230724,172100,17708035800,23000,23000,23000,23000,0
|
|
20230724,172000,17708035800,23000,23000,23000,23000,0
|
|
20230724,171900,17708035800,23000,23000,23000,23000,0
|
|
20230724,171800,17708035800,23000,23000,23000,23000,0
|
|
20230724,171700,17708035800,23000,23000,23000,23000,0
|
|
20230724,171600,17708035800,23000,23000,23000,23000,0
|
|
20230724,171500,17708035800,23000,23000,23000,23000,0
|
|
20230724,171400,17708035800,23000,23000,23000,23000,0
|
|
20230724,171300,17708035800,23000,23000,23000,23000,0
|
|
20230724,171200,17708035800,23000,23000,23000,23000,0
|
|
20230724,171100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,171000,17708035800,23000,23000,23000,23000,0
|
|
20230724,170900,17708035800,23000,23000,23000,23000,0
|
|
20230724,170800,17708035800,23000,23000,23000,23000,0
|
|
20230724,170700,17708035800,23000,23000,23000,23000,0
|
|
20230724,170600,17708035800,23000,23000,23000,23000,0
|
|
20230724,170500,17708035800,23000,23000,23000,23000,0
|
|
20230724,170400,17708035800,23000,23000,23000,23000,0
|
|
20230724,170300,17708035800,23000,23000,23000,23000,0
|
|
20230724,170200,17708035800,23000,23000,23000,23000,0
|
|
20230724,170100,17708035800,23000,23000,23000,23000,0
|
|
20230724,170000,17708035800,23000,23000,23000,23000,0
|
|
20230724,165900,17708035800,23000,23000,23000,23000,0
|
|
20230724,165800,17708035800,23000,23000,23000,23000,0
|
|
20230724,165700,17708035800,23000,23000,23000,23000,0
|
|
20230724,165600,17708035800,23000,23000,23000,23000,0
|
|
20230724,165500,17708035800,23000,23000,23000,23000,0
|
|
20230724,165400,17708035800,23000,23000,23000,23000,0
|
|
20230724,165300,17708035800,23000,23000,23000,23000,0
|
|
20230724,165200,17708035800,23000,23000,23000,23000,0
|
|
20230724,165100,17708035800,23000,23000,23000,23000,0
|
|
20230724,165000,17708035800,23000,23000,23000,23000,0
|
|
20230724,164900,17708035800,23000,23000,23000,23000,0
|
|
20230724,164800,17708035800,23000,23000,23000,23000,0
|
|
20230724,164700,17708035800,23000,23000,23000,23000,0
|
|
20230724,164600,17708035800,23000,23000,23000,23000,0
|
|
20230724,164500,17708035800,23000,23000,23000,23000,0
|
|
20230724,164400,17708035800,23000,23000,23000,23000,0
|
|
20230724,164300,17708035800,23000,23000,23000,23000,0
|
|
20230724,164200,17708035800,23000,23000,23000,23000,0
|
|
20230724,164100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,164000,17708035800,23000,23000,23000,23000,0
|
|
20230724,163900,17708035800,23000,23000,23000,23000,0
|
|
20230724,163800,17708035800,23000,23000,23000,23000,0
|
|
20230724,163700,17708035800,23000,23000,23000,23000,0
|
|
20230724,163600,17708035800,23000,23000,23000,23000,0
|
|
20230724,163500,17708035800,23000,23000,23000,23000,0
|
|
20230724,163400,17708035800,23000,23000,23000,23000,0
|
|
20230724,163300,17708035800,23000,23000,23000,23000,0
|
|
20230724,163200,17708035800,23000,23000,23000,23000,0
|
|
20230724,163100,17708035800,23000,23000,23000,23000,0
|
|
20230724,163000,17708035800,23000,23000,23000,23000,0
|
|
20230724,162900,17708035800,23000,23000,23000,23000,0
|
|
20230724,162800,17708035800,23000,23000,23000,23000,0
|
|
20230724,162700,17708035800,23000,23000,23000,23000,0
|
|
20230724,162600,17708035800,23000,23000,23000,23000,0
|
|
20230724,162500,17708035800,23000,23000,23000,23000,0
|
|
20230724,162400,17708035800,23000,23000,23000,23000,0
|
|
20230724,162300,17708035800,23000,23000,23000,23000,0
|
|
20230724,162200,17708035800,23000,23000,23000,23000,0
|
|
20230724,162100,17708035800,23000,23000,23000,23000,0
|
|
20230724,162000,17708035800,23000,23000,23000,23000,0
|
|
20230724,161900,17708035800,23000,23000,23000,23000,0
|
|
20230724,161800,17708035800,23000,23000,23000,23000,0
|
|
20230724,161700,17708035800,23000,23000,23000,23000,0
|
|
20230724,161600,17708035800,23000,23000,23000,23000,0
|
|
20230724,161500,17708035800,23000,23000,23000,23000,0
|
|
20230724,161400,17708035800,23000,23000,23000,23000,0
|
|
20230724,161300,17708035800,23000,23000,23000,23000,0
|
|
20230724,161200,17708035800,23000,23000,23000,23000,0
|
|
20230724,161100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,161000,17708035800,23000,23000,23000,23000,0
|
|
20230724,160900,17708035800,23000,23000,23000,23000,0
|
|
20230724,160800,17708035800,23000,23000,23000,23000,0
|
|
20230724,160700,17708035800,23000,23000,23000,23000,0
|
|
20230724,160600,17708035800,23000,23000,23000,23000,0
|
|
20230724,160500,17708035800,23000,23000,23000,23000,0
|
|
20230724,160400,17708035800,23000,23000,23000,23000,0
|
|
20230724,160300,17708035800,23000,23000,23000,23000,0
|
|
20230724,160200,17708035800,23000,23000,23000,23000,0
|
|
20230724,160100,17708035800,23000,23000,23000,23000,0
|
|
20230724,160000,17708035800,23000,23000,23000,23000,0
|
|
20230724,155900,17708035800,23000,23000,23000,23000,0
|
|
20230724,155800,17708035800,23000,23000,23000,23000,0
|
|
20230724,155700,17708035800,23000,23000,23000,23000,0
|
|
20230724,155600,17708035800,23000,23000,23000,23000,0
|
|
20230724,155500,17708035800,23000,23000,23000,23000,0
|
|
20230724,155400,17708035800,23000,23000,23000,23000,0
|
|
20230724,155300,17708035800,23000,23000,23000,23000,0
|
|
20230724,155200,17708035800,23000,23000,23000,23000,0
|
|
20230724,155100,17708035800,23000,23000,23000,23000,0
|
|
20230724,155000,17708035800,23000,23000,23000,23000,0
|
|
20230724,154900,17708035800,23000,23000,23000,23000,0
|
|
20230724,154800,17708035800,23000,23000,23000,23000,0
|
|
20230724,154700,17708035800,23000,23000,23000,23000,0
|
|
20230724,154600,17708035800,23000,23000,23000,23000,0
|
|
20230724,154500,17708035800,23000,23000,23000,23000,0
|
|
20230724,154400,17708035800,23000,23000,23000,23000,0
|
|
20230724,154300,17708035800,23000,23000,23000,23000,0
|
|
20230724,154200,17708035800,23000,23000,23000,23000,0
|
|
20230724,154100,17708035800,23000,23000,23000,23000,5679
|
|
20230724,154000,17708035800,23000,23000,23000,23000,0
|
|
20230724,153900,17708035800,23000,23000,23000,23000,0
|
|
20230724,153800,17708035800,23000,23000,23000,23000,0
|
|
20230724,153700,17708035800,23000,23000,23000,23000,0
|
|
20230724,153600,17708035800,23000,23000,23000,23000,0
|
|
20230724,153500,17708035800,23000,23000,23000,23000,0
|
|
20230724,153400,17708035800,23000,23000,23000,23000,0
|
|
20230724,153300,17708035800,23000,23000,23000,23000,0
|
|
20230724,153200,17708035800,23000,23000,23000,23000,0
|
|
20230724,153100,17708035800,23000,23000,23000,23000,0
|
|
20230724,153000,17708035800,23000,23000,23000,23000,5679
|
|
20230724,152900,17577418800,23000,23000,23000,23000,0
|
|
20230724,152800,17577418800,23000,23000,23000,23000,0
|
|
20230724,152700,17577418800,23000,23000,23000,23000,0
|
|
20230724,152600,17577418800,23000,23000,23000,23000,0
|
|
20230724,152500,17577418800,23000,23000,23000,23000,0
|
|
20230724,152400,17577418800,23000,23000,23000,23000,0
|
|
20230724,152300,17577418800,23000,23000,23000,23000,0
|
|
20230724,152200,17577418800,23000,23000,23000,23000,0
|
|
20230724,152100,17577418800,23000,23000,23000,23000,0
|
|
20230724,152000,17577418800,23000,23000,23000,23000,0
|
|
20230724,151900,17577418800,23000,22950,23000,22950,118
|
|
20230724,151800,17574705350,22950,22900,23000,22900,440
|
|
20230724,151700,17564599650,22900,22900,23000,22900,1268
|
|
20230724,151600,17535526550,22900,22950,23000,22900,2032
|
|
20230724,151500,17488905650,22950,23000,23000,22950,712
|
|
20230724,151400,17472559650,23000,23000,23050,23000,360
|
|
20230724,151300,17464275400,23050,23000,23200,23000,328
|
|
20230724,151200,17456705350,23000,23200,23200,23000,2873
|
|
20230724,151100,17390589550,23200,23100,23200,23100,845
|
|
20230724,151000,17371030700,23150,23100,23200,23050,338
|
|
20230724,150900,17363217650,23100,23200,23200,23050,1114
|
|
20230724,150800,17337489600,23100,23150,23200,23100,344
|
|
20230724,150700,17329520400,23100,23150,23200,23100,305
|
|
20230724,150600,17322466600,23100,23150,23200,23100,153
|
|
20230724,150500,17318929500,23200,23200,23200,23100,481
|
|
20230724,150400,17307780300,23100,23050,23200,23050,229
|
|
20230724,150300,17302486900,23200,23100,23200,23050,449
|
|
20230724,150200,17292109300,23100,23300,23350,23000,9038
|
|
20230724,150100,17083799000,23250,23350,23400,23200,951
|
|
20230724,150000,17061657150,23350,23250,23350,23250,398
|
|
20230724,145900,17052395350,23350,23250,23400,23200,1861
|
|
20230724,145800,17009011350,23300,23350,23400,23250,714
|
|
20230724,145700,16992331250,23300,23350,23450,23300,1697
|
|
20230724,145600,16952709450,23350,23350,23400,23300,473
|
|
20230724,145500,16941654150,23450,23450,23450,23400,1613
|
|
20230724,145400,16903862500,23450,23400,23500,23400,604
|
|
20230724,145300,16889679450,23300,23500,23500,23300,1144
|
|
20230724,145200,16862864950,23500,23400,23550,23300,11198
|
|
20230724,145100,16600133650,23350,23350,23400,23300,824
|
|
20230724,145000,16580880450,23350,23300,23350,23250,651
|
|
20230724,144900,16565710100,23350,23350,23350,23250,957
|
|
20230724,144800,16543396400,23350,23200,23400,23150,11043
|
|
20230724,144700,16285714350,23250,23300,23350,23200,1937
|
|
20230724,144600,16240532350,23350,23200,23350,23150,1496
|
|
20230724,144500,16205687350,23200,23150,23250,23050,983
|
|
20230724,144400,16182929400,23100,23050,23150,23000,1466
|
|
20230724,144300,16149099550,23000,22950,23050,22950,740
|
|
20230724,144200,16132054200,22900,23050,23150,22900,2541
|
|
20230724,144100,16073544950,23050,23100,23150,23050,820
|
|
20230724,144000,16054589400,23100,23150,23150,23100,1181
|
|
20230724,143900,16027288300,23100,23150,23150,23100,1093
|
|
20230724,143800,16002008700,23100,23100,23150,23050,492
|
|
20230724,143700,15990641800,23100,23200,23250,23100,2589
|
|
20230724,143600,15930736950,23200,23300,23350,23100,1315
|
|
20230724,143500,15900131250,23350,23350,23400,23350,1078
|
|
20230724,143400,15874939600,23350,23350,23400,23350,356
|
|
20230724,143300,15866619450,23350,23400,23400,23350,1348
|
|
20230724,143200,15835116050,23400,23350,23450,23350,1036
|
|
20230724,143100,15810877950,23350,23400,23400,23350,501
|
|
20230724,143000,15799159650,23400,23350,23450,23350,1569
|
|
20230724,142900,15762448700,23400,23250,23400,23250,931
|
|
20230724,142800,15740725600,23250,23250,23300,23250,784
|
|
20230724,142700,15722491700,23200,23300,23400,23100,1009
|
|
20230724,142600,15699011000,23350,23400,23450,22800,7554
|
|
20230724,142500,15524646750,23450,23500,23500,23400,410
|
|
20230724,142400,15515031300,23500,23450,23550,23450,9290
|
|
20230724,142300,15296715500,23450,23350,23500,23350,9127
|
|
20230724,142200,15082806100,23350,23300,23350,23300,4421
|
|
20230724,142100,14979775800,23300,23400,23400,23300,1487
|
|
20230724,142000,14945047050,23400,23400,23400,23350,3511
|
|
20230724,141900,14862960450,23350,23250,23400,23250,7593
|
|
20230724,141800,14685820850,23250,23250,23300,23250,1170
|
|
20230724,141700,14658588200,23250,23250,23300,23250,3525
|
|
20230724,141600,14576608700,23200,23200,23200,23150,856
|
|
20230724,141500,14556755500,23100,23100,23200,23100,3088
|
|
20230724,141400,14485168100,23100,23100,23150,23050,811
|
|
20230724,141300,14466416800,23100,23100,23150,23100,601
|
|
20230724,141200,14452512000,23100,23100,23150,23100,469
|
|
20230724,141100,14441670550,23100,23150,23150,23100,790
|
|
20230724,141000,14423397900,23100,23150,23150,23100,724
|
|
20230724,140900,14406645050,23100,23150,23150,23100,780
|
|
20230724,140800,14388592250,23150,23100,23150,23100,594
|
|
20230724,140700,14374851650,23150,23100,23150,23100,720
|
|
20230724,140600,14358189250,23050,23100,23100,23050,1292
|
|
20230724,140500,14328355000,23100,23100,23150,23100,1074
|
|
20230724,140400,14303521900,23100,23100,23150,23050,2007
|
|
20230724,140300,14257126650,23100,23050,23100,23000,1169
|
|
20230724,140200,14230151950,23050,23000,23100,23000,484
|
|
20230724,140100,14218985300,23000,23150,23150,23000,1428
|
|
20230724,140000,14186088150,23100,23100,23150,23050,855
|
|
20230724,135900,14166333100,23100,23100,23100,23050,880
|
|
20230724,135800,14146012050,23050,23100,23100,23000,2691
|
|
20230724,135700,14084050550,23050,23150,23150,23050,1336
|
|
20230724,135600,14053147600,23150,23100,23150,23100,328
|
|
20230724,135500,14045557250,23100,23150,23200,23100,1992
|
|
20230724,135400,13999485300,23150,23150,23150,23100,2109
|
|
20230724,135300,13950684100,23100,23100,23150,23100,855
|
|
20230724,135200,13930897450,23100,22950,23100,22950,724
|
|
20230724,135100,13914184250,23050,23050,23100,23050,1608
|
|
20230724,135000,13877073250,23050,23050,23100,22950,985
|
|
20230724,134900,13854359000,23100,22950,23100,22950,3752
|
|
20230724,134800,13767858850,22950,22950,23000,22900,4195
|
|
20230724,134700,13671453050,22950,22950,22950,22800,2773
|
|
20230724,134600,13607958300,22950,22800,22950,22800,4117
|
|
20230724,134500,13513761550,22800,22800,22800,22700,384
|
|
20230724,134400,13505012150,22800,22700,22800,22650,1226
|
|
20230724,134300,13477165900,22700,22550,22700,22550,1990
|
|
20230724,134200,13432091200,22600,22550,22650,22450,3941
|
|
20230724,134100,13343299850,22650,22600,22650,22500,1383
|
|
20230724,134000,13312074800,22500,22700,22700,22500,3106
|
|
20230724,133900,13242054100,22700,22750,22750,22600,2437
|
|
20230724,133800,13186900650,22750,22750,22750,22700,832
|
|
20230724,133700,13167995750,22800,22750,22800,22700,913
|
|
20230724,133600,13147207950,22800,22750,22800,22700,887
|
|
20230724,133500,13127042850,22750,22750,22750,22650,540
|
|
20230724,133400,13114772550,22700,22700,22750,22700,506
|
|
20230724,133300,13103282600,22700,22750,22850,22700,551
|
|
20230724,133200,13090733750,22750,22700,22800,22700,711
|
|
20230724,133100,13074573700,22750,22750,22850,22700,492
|
|
20230724,133000,13063385100,22700,22750,22750,22700,432
|
|
20230724,132900,13053562150,22700,22800,22850,22700,512
|
|
20230724,132800,13041894800,22850,22650,22850,22650,1380
|
|
20230724,132700,13010434900,22750,22700,22750,22650,1458
|
|
20230724,132600,12977335700,22700,22650,22800,22650,478
|
|
20230724,132500,12966477250,22650,22750,22800,22650,717
|
|
20230724,132400,12950195200,22700,22800,22800,22700,1083
|
|
20230724,132300,12925590700,22750,22800,22850,22700,484
|
|
20230724,132200,12914582450,22800,22750,22850,22700,1074
|
|
20230724,132100,12890130650,22750,22800,22850,22750,452
|
|
20230724,132000,12879822300,22850,22700,22850,22700,512
|
|
20230724,131900,12868148400,22750,22700,22800,22700,340
|
|
20230724,131800,12860408550,22800,22700,22800,22650,460
|
|
20230724,131700,12849969650,22700,22650,22800,22650,531
|
|
20230724,131600,12837909750,22700,22800,22850,22600,1350
|
|
20230724,131500,12807300850,22800,22700,22800,22650,567
|
|
20230724,131400,12794401650,22700,22750,22750,22700,350
|
|
20230724,131300,12786444650,22750,22800,22800,22650,342
|
|
20230724,131200,12778670150,22800,22700,22850,22650,2869
|
|
20230724,131100,12713514350,22800,22750,22850,22750,1225
|
|
20230724,131000,12685629400,22800,22800,22900,22750,757
|
|
20230724,130900,12668375550,22750,22850,22850,22750,380
|
|
20230724,130800,12659718350,22900,22800,22900,22750,2381
|
|
20230724,130700,12605415100,22900,22950,22950,22800,500
|
|
20230724,130600,12593989500,22950,22800,22950,22750,692
|
|
20230724,130500,12578220600,22750,22800,22950,22750,873
|
|
20230724,130400,12558287500,22900,22900,22900,22800,280
|
|
20230724,130300,12551881350,22900,22900,23000,22750,1597
|
|
20230724,130200,12515344500,22950,22900,22950,22900,462
|
|
20230724,130100,12504749150,22950,22950,22950,22900,407
|
|
20230724,130000,12495410200,22950,22950,23000,22950,440
|
|
20230724,125900,12485296750,23000,22950,23000,22850,857
|
|
20230724,125800,12465648650,23000,22950,23000,22950,483
|
|
20230724,125700,12454540100,22950,22950,22950,22950,182
|
|
20230724,125600,12450363200,22950,22950,23000,22900,401
|
|
20230724,125500,12441152650,22950,22900,23000,22900,399
|
|
20230724,125400,12431990200,22900,22850,22900,22850,510
|
|
20230724,125300,12420315550,22900,22950,23000,22900,423
|
|
20230724,125200,12410601650,22950,22900,22950,22850,371
|
|
20230724,125100,12402098150,23000,22900,23000,22900,546
|
|
20230724,125000,12389566000,22900,22850,22900,22850,339
|
|
20230724,124900,12381812450,22850,22900,22950,22850,314
|
|
20230724,124800,12374619350,22900,22950,22950,22800,837
|
|
20230724,124700,12355425400,22950,22800,22950,22800,468
|
|
20230724,124600,12344710350,22850,22750,22850,22750,1016
|
|
20230724,124500,12321586850,22700,22750,22850,22700,774
|
|
20230724,124400,12303945200,22750,22900,22900,22750,893
|
|
20230724,124300,12283579000,22900,22850,22900,22800,1057
|
|
20230724,124200,12259447300,22850,22850,22900,22850,642
|
|
20230724,124100,12244770450,22900,22900,23050,22900,899
|
|
20230724,124000,12224152500,22900,23050,23050,22900,553
|
|
20230724,123900,12211428200,23050,23000,23050,22950,449
|
|
20230724,123800,12201087450,23000,23000,23050,22950,210
|
|
20230724,123700,12196256300,23000,23000,23000,22950,301
|
|
20230724,123600,12189342850,23000,23000,23000,22900,554
|
|
20230724,123500,12176619650,22950,23000,23000,22900,475
|
|
20230724,123400,12165702250,23000,23000,23000,22950,234
|
|
20230724,123300,12160324050,22950,23100,23100,22950,1155
|
|
20230724,123200,12133747450,23050,23100,23100,23050,441
|
|
20230724,123100,12123566300,23100,23100,23100,23050,792
|
|
20230724,123000,12105278000,23050,23050,23100,23000,284
|
|
20230724,122900,12098733900,23050,23050,23100,23050,311
|
|
20230724,122800,12091563950,23050,23050,23100,23000,689
|
|
20230724,122700,12075671500,23050,23100,23100,23000,354
|
|
20230724,122600,12067506700,23050,23050,23100,23000,456
|
|
20230724,122500,12056997200,23050,23000,23050,23000,516
|
|
20230724,122400,12045117600,23000,23000,23050,22950,409
|
|
20230724,122300,12035708350,23050,23000,23050,22950,182
|
|
20230724,122200,12031518100,23000,22950,23050,22950,421
|
|
20230724,122100,12021823850,23000,22950,23050,22950,580
|
|
20230724,122000,12008478250,23000,23000,23000,22900,869
|
|
20230724,121900,11988516100,23000,23050,23050,23000,722
|
|
20230724,121800,11971891450,23050,23000,23050,23000,308
|
|
20230724,121700,11964801100,23050,23150,23150,22950,2400
|
|
20230724,121600,11909484300,23150,23200,23200,23150,424
|
|
20230724,121500,11899655150,23200,23200,23200,23150,850
|
|
20230724,121400,11879939550,23150,23150,23200,23150,820
|
|
20230724,121300,11860950200,23150,23200,23200,23150,1430
|
|
20230724,121200,11827804950,23200,23200,23250,23150,544
|
|
20230724,121100,11815176700,23200,23200,23250,23150,639
|
|
20230724,121000,11800345750,23200,23250,23300,23150,1467
|
|
20230724,120900,11766268700,23200,23250,23300,23200,4239
|
|
20230724,120800,11667732350,23200,23150,23250,23100,2079
|
|
20230724,120700,11619521450,23150,23100,23150,23100,606
|
|
20230724,120600,11605502700,23050,23050,23100,22950,2625
|
|
20230724,120500,11544937350,23050,23000,23050,23000,1022
|
|
20230724,120400,11521419000,23000,22950,23000,22900,1721
|
|
20230724,120300,11481877200,22950,22900,22950,22850,2262
|
|
20230724,120200,11430073300,22850,22850,22900,22850,4492
|
|
20230724,120100,11327411600,22850,22850,22850,22750,550
|
|
20230724,120000,11314863850,22800,22800,22850,22750,563
|
|
20230724,115900,11302008050,22850,22850,22850,22800,615
|
|
20230724,115800,11287956950,22850,22750,22850,22750,1269
|
|
20230724,115700,11259014500,22750,22750,22800,22750,186
|
|
20230724,115600,11254776200,22750,22750,22800,22750,637
|
|
20230724,115500,11240266150,22750,22800,22800,22750,485
|
|
20230724,115400,11229212150,22800,22850,22850,22750,489
|
|
20230724,115300,11218061200,22800,22750,22800,22700,591
|
|
20230724,115200,11204593850,22800,22800,22800,22750,1123
|
|
20230724,115100,11178992150,22800,22700,22800,22700,361
|
|
20230724,115000,11170765450,22750,22650,22800,22650,394
|
|
20230724,114900,11161811250,22700,22700,22700,22650,808
|
|
20230724,114800,11143471300,22650,22700,22700,22650,307
|
|
20230724,114700,11136508050,22700,22650,22700,22600,1154
|
|
20230724,114600,11110385700,22700,22650,22700,22650,373
|
|
20230724,114500,11101924100,22650,22700,22700,22650,881
|
|
20230724,114400,11081956800,22750,22750,22750,22700,504
|
|
20230724,114300,11070501550,22700,22700,22750,22650,791
|
|
20230724,114200,11052562250,22700,22800,22800,22700,942
|
|
20230724,114100,11031144200,22800,22800,22800,22750,184
|
|
20230724,114000,11026950300,22800,22750,22800,22750,600
|
|
20230724,113900,11013274350,22750,22750,22800,22700,449
|
|
20230724,113800,11003071900,22750,22800,22800,22700,409
|
|
20230724,113700,10993752650,22800,22750,22800,22700,750
|
|
20230724,113600,10976682800,22700,22800,22800,22700,1815
|
|
20230724,113500,10935325100,22800,22800,22800,22750,869
|
|
20230724,113400,10915516550,22750,22800,22800,22750,364
|
|
20230724,113300,10907223550,22750,22750,22750,22700,566
|
|
20230724,113200,10894347950,22750,22750,22750,22700,728
|
|
20230724,113100,10877790950,22750,22800,22800,22750,414
|
|
20230724,113000,10868356200,22800,22800,22800,22750,1181
|
|
20230724,112900,10841431650,22750,22750,22800,22700,1758
|
|
20230724,112800,10801415750,22750,22750,22800,22750,1319
|
|
20230724,112700,10771354650,22750,22700,22800,22650,410
|
|
20230724,112600,10762035550,22750,22750,22800,22700,760
|
|
20230724,112500,10744745100,22800,22650,22800,22650,1854
|
|
20230724,112400,10702684850,22650,22700,22750,22650,1307
|
|
20230724,112300,10673066600,22750,22800,22800,22700,311
|
|
20230724,112200,10665994950,22800,22750,22800,22700,912
|
|
20230724,112100,10645269450,22750,22800,22800,22700,565
|
|
20230724,112000,10632408000,22750,22800,22800,22750,474
|
|
20230724,111900,10621609050,22750,22800,22800,22750,1219
|
|
20230724,111800,10593817350,22750,22750,22800,22750,409
|
|
20230724,111700,10584503600,22800,22800,22800,22750,421
|
|
20230724,111600,10574906800,22750,22700,22800,22650,360
|
|
20230724,111500,10566719700,22800,22800,22800,22750,2109
|
|
20230724,111400,10518671600,22800,22750,22800,22750,1416
|
|
20230724,111300,10486439550,22750,22700,22750,22700,828
|
|
20230724,111200,10467631650,22700,22700,22750,22650,2412
|
|
20230724,111100,10412863700,22650,22700,22700,22650,1874
|
|
20230724,111000,10370326050,22650,22650,22700,22600,720
|
|
20230724,110900,10354013550,22600,22600,22650,22600,365
|
|
20230724,110800,10345756600,22650,22550,22650,22550,434
|
|
20230724,110700,10335949900,22600,22600,22600,22550,829
|
|
20230724,110600,10317228700,22600,22550,22600,22550,2672
|
|
20230724,110500,10256879750,22600,22400,22600,22400,2853
|
|
20230724,110400,10192556050,22450,22400,22450,22350,565
|
|
20230724,110300,10179890200,22400,22550,22550,22350,1471
|
|
20230724,110200,10146779950,22500,22350,22500,22300,3183
|
|
20230724,110100,10075516250,22300,22150,22350,22150,4474
|
|
20230724,110000,9975887600,22150,22200,22250,22100,3294
|
|
20230724,105900,9902879500,22200,22350,22350,22200,3594
|
|
20230724,105800,9822963750,22300,22350,22350,22250,1779
|
|
20230724,105700,9783285300,22300,22350,22400,22300,328
|
|
20230724,105600,9775960250,22350,22300,22450,22300,1152
|
|
20230724,105500,9750234700,22400,22400,22400,22300,1844
|
|
20230724,105400,9709056050,22400,22350,22400,22300,2450
|
|
20230724,105300,9654318450,22350,22450,22600,22350,7458
|
|
20230724,105200,9487130800,22450,22550,22600,22450,4431
|
|
20230724,105100,9387435200,22500,22550,22650,22500,2803
|
|
20230724,105000,9324216250,22550,22550,22550,22500,701
|
|
20230724,104900,9308413600,22550,22550,22600,22500,1040
|
|
20230724,104800,9284968900,22550,22650,22650,22550,1243
|
|
20230724,104700,9256923050,22650,22550,22650,22550,619
|
|
20230724,104600,9242926650,22650,22600,22650,22550,208
|
|
20230724,104500,9238229100,22650,22500,22650,22500,751
|
|
20230724,104400,9221285800,22550,22550,22600,22550,1120
|
|
20230724,104300,9196020500,22550,22550,22600,22550,409
|
|
20230724,104200,9186793400,22550,22550,22650,22550,2199
|
|
20230724,104100,9137197550,22550,22550,22600,22550,357
|
|
20230724,104000,9129135550,22600,22550,22650,22550,313
|
|
20230724,103900,9122064900,22600,22700,22700,22550,3338
|
|
20230724,103800,9046440000,22800,22750,22800,22700,224
|
|
20230724,103700,9041344800,22700,22750,22800,22700,1785
|
|
20230724,103600,9000732400,22800,22800,22800,22750,438
|
|
20230724,103500,8990762500,22800,22800,22800,22700,402
|
|
20230724,103400,8981605800,22800,22700,22800,22700,469
|
|
20230724,103300,8970940850,22700,22700,22750,22700,786
|
|
20230724,103200,8953080400,22750,22750,22750,22700,398
|
|
20230724,103100,8944041250,22750,22750,22750,22750,33
|
|
20230724,103000,8943290500,22700,22750,22750,22550,1260
|
|
20230724,102900,8914792450,22750,22600,22750,22550,1737
|
|
20230724,102800,8875535800,22550,22700,22750,22550,1189
|
|
20230724,102700,8848651700,22550,22700,22750,22550,1328
|
|
20230724,102600,8818590300,22700,22700,22750,22700,282
|
|
20230724,102500,8812182250,22700,22600,22700,22550,419
|
|
20230724,102400,8802708200,22600,22550,22600,22550,823
|
|
20230724,102300,8784140800,22600,22600,22600,22550,417
|
|
20230724,102200,8774724600,22600,22600,22600,22600,149
|
|
20230724,102100,8771357200,22600,22550,22600,22550,299
|
|
20230724,102000,8764611200,22550,22500,22550,22500,531
|
|
20230724,101900,8752654650,22500,22600,22600,22500,1202
|
|
20230724,101800,8725561950,22600,22550,22600,22550,1232
|
|
20230724,101700,8697722950,22600,22500,22600,22500,252
|
|
20230724,101600,8692037300,22450,22500,22500,22400,539
|
|
20230724,101500,8679921600,22450,22450,22450,22400,2998
|
|
20230724,101400,8612631050,22500,22500,22500,22450,1874
|
|
20230724,101300,8570537750,22500,22500,22500,22450,880
|
|
20230724,101200,8550754950,22500,22550,22600,22450,2367
|
|
20230724,101100,8497463750,22500,22550,22600,22500,795
|
|
20230724,101000,8479554400,22600,22500,22600,22400,6537
|
|
20230724,100900,8332481850,22450,22550,22550,22450,4759
|
|
20230724,100800,8225440300,22550,22550,22600,22550,1151
|
|
20230724,100700,8199480700,22550,22550,22600,22550,273
|
|
20230724,100600,8193320400,22550,22550,22600,22500,939
|
|
20230724,100500,8172143000,22550,22550,22600,22550,1397
|
|
20230724,100400,8140631600,22550,22600,22600,22550,2410
|
|
20230724,100300,8086245500,22600,22650,22650,22600,1520
|
|
20230724,100200,8051860450,22650,22650,22750,22650,1543
|
|
20230724,100100,8016881750,22600,22700,22700,22600,3625
|
|
20230724,100000,7934892550,22650,22700,22750,22650,4752
|
|
20230724,095900,7827134850,22700,22750,22800,22700,2321
|
|
20230724,095800,7774366200,22750,22850,22850,22750,1690
|
|
20230724,095700,7735864850,22800,23000,23000,22800,3893
|
|
20230724,095600,7646790300,22900,22900,23000,22900,1320
|
|
20230724,095500,7616547200,22900,22950,23000,22850,2133
|
|
20230724,095400,7567629250,22950,22800,22950,22800,2295
|
|
20230724,095300,7515212750,22800,22900,22950,22800,5529
|
|
20230724,095200,7388943200,22950,23000,23050,22950,3136
|
|
20230724,095100,7316827400,23000,23050,23050,23000,778
|
|
20230724,095000,7298895100,23100,23100,23100,23050,1472
|
|
20230724,094900,7264953300,23050,23150,23200,23050,2914
|
|
20230724,094800,7197634000,23150,23350,23350,23150,8169
|
|
20230724,094700,7007741900,23400,23350,23400,23350,578
|
|
20230724,094600,6994241400,23350,23400,23450,23350,3912
|
|
20230724,094500,6902837900,23400,23400,23450,23400,601
|
|
20230724,094400,6888760300,23400,23350,23500,23350,2307
|
|
20230724,094300,6834781350,23350,23300,23350,23300,1264
|
|
20230724,094200,6805314750,23300,23350,23400,23300,670
|
|
20230724,094100,6789654050,23350,23350,23400,23350,1158
|
|
20230724,094000,6762587800,23350,23400,23450,23300,2099
|
|
20230724,093900,6713550850,23450,23450,23450,23400,832
|
|
20230724,093800,6694053750,23450,23400,23450,23350,1837
|
|
20230724,093700,6651026700,23400,23450,23450,23400,1837
|
|
20230724,093600,6607982150,23450,23350,23450,23350,890
|
|
20230724,093500,6587161800,23350,23350,23500,23300,4051
|
|
20230724,093400,6492576700,23450,23450,23450,23150,7462
|
|
20230724,093300,6318536200,23500,23550,23650,23500,3502
|
|
20230724,093200,6236130450,23550,23650,23700,23550,8306
|
|
20230724,093100,6040175150,23650,23650,23750,23600,8068
|
|
20230724,093000,5849354100,23750,23750,23800,23650,4104
|
|
20230724,092900,5752022300,23750,23700,23750,23700,2627
|
|
20230724,092800,5689653100,23700,23750,23800,23650,10030
|
|
20230724,092700,5452007150,23800,23900,23900,23650,19907
|
|
20230724,092600,4977926700,23900,23900,23900,23650,13936
|
|
20230724,092500,4645971800,23900,23600,23900,23600,20241
|
|
20230724,092400,4165625600,23600,23500,23600,23400,7201
|
|
20230724,092300,3996221900,23500,23500,23700,23450,9267
|
|
20230724,092200,3777610400,23500,23200,23600,23150,21007
|
|
20230724,092100,3285741800,23250,23200,23300,23150,6203
|
|
20230724,092000,3141721650,23200,23000,23200,23000,7647
|
|
20230724,091900,2965204650,23000,23000,23050,23000,2109
|
|
20230724,091800,2916688300,23000,23000,23050,23000,1630
|
|
20230724,091700,2879177200,23000,23100,23100,22950,918
|
|
20230724,091600,2858055200,23100,23150,23150,23000,2430
|
|
20230724,091500,2801969200,23150,23100,23150,23050,2241
|
|
20230724,091400,2750158350,23050,23050,23100,23050,2459
|
|
20230724,091300,2693364350,23100,22900,23100,22900,2360
|
|
20230724,091200,2639003950,22900,22900,23050,22850,7074
|
|
20230724,091100,2476820550,22850,22950,22950,22800,4340
|
|
20230724,091000,2377518350,22900,22900,22950,22900,2628
|
|
20230724,090900,2317298000,22900,22850,22900,22800,4892
|
|
20230724,090800,2205531650,22850,22750,22850,22650,3299
|
|
20230724,090700,2130393500,22700,22700,22850,22600,3589
|
|
20230724,090600,2048811550,22700,22850,22950,22700,4170
|
|
20230724,090500,1953596950,22950,22950,23000,22850,6058
|
|
20230724,090400,1814608450,22950,22600,22950,22500,5151
|
|
20230724,090300,1697224650,22500,22850,22850,22450,16540
|
|
20230724,090200,1323013200,22900,23150,23200,22850,10902
|
|
20230724,090100,1072745600,23100,23350,23400,23100,19596
|
|
20230724,090000,615793850,23400,23150,23500,23150,26437
|