706 lines
41 KiB
CSV
706 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,204300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,204200,69116296500,246500,246500,246500,246500,0
|
|
20230724,204100,69116296500,246500,246500,246500,246500,0
|
|
20230724,204000,69116296500,246500,246500,246500,246500,0
|
|
20230724,203900,69116296500,246500,246500,246500,246500,0
|
|
20230724,203800,69116296500,246500,246500,246500,246500,0
|
|
20230724,203700,69116296500,246500,246500,246500,246500,0
|
|
20230724,203600,69116296500,246500,246500,246500,246500,0
|
|
20230724,203500,69116296500,246500,246500,246500,246500,0
|
|
20230724,203400,69116296500,246500,246500,246500,246500,0
|
|
20230724,203300,69116296500,246500,246500,246500,246500,0
|
|
20230724,203200,69116296500,246500,246500,246500,246500,0
|
|
20230724,203100,69116296500,246500,246500,246500,246500,0
|
|
20230724,203000,69116296500,246500,246500,246500,246500,0
|
|
20230724,202900,69116296500,246500,246500,246500,246500,0
|
|
20230724,202800,69116296500,246500,246500,246500,246500,0
|
|
20230724,202700,69116296500,246500,246500,246500,246500,0
|
|
20230724,202600,69116296500,246500,246500,246500,246500,0
|
|
20230724,202500,69116296500,246500,246500,246500,246500,0
|
|
20230724,202400,69116296500,246500,246500,246500,246500,0
|
|
20230724,202300,69116296500,246500,246500,246500,246500,0
|
|
20230724,202200,69116296500,246500,246500,246500,246500,0
|
|
20230724,202100,69116296500,246500,246500,246500,246500,0
|
|
20230724,202000,69116296500,246500,246500,246500,246500,0
|
|
20230724,201900,69116296500,246500,246500,246500,246500,0
|
|
20230724,201800,69116296500,246500,246500,246500,246500,0
|
|
20230724,201700,69116296500,246500,246500,246500,246500,0
|
|
20230724,201600,69116296500,246500,246500,246500,246500,0
|
|
20230724,201500,69116296500,246500,246500,246500,246500,0
|
|
20230724,201400,69116296500,246500,246500,246500,246500,0
|
|
20230724,201300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,201200,69116296500,246500,246500,246500,246500,0
|
|
20230724,201100,69116296500,246500,246500,246500,246500,0
|
|
20230724,201000,69116296500,246500,246500,246500,246500,0
|
|
20230724,200900,69116296500,246500,246500,246500,246500,0
|
|
20230724,200800,69116296500,246500,246500,246500,246500,0
|
|
20230724,200700,69116296500,246500,246500,246500,246500,0
|
|
20230724,200600,69116296500,246500,246500,246500,246500,0
|
|
20230724,200500,69116296500,246500,246500,246500,246500,0
|
|
20230724,200400,69116296500,246500,246500,246500,246500,0
|
|
20230724,200300,69116296500,246500,246500,246500,246500,0
|
|
20230724,200200,69116296500,246500,246500,246500,246500,0
|
|
20230724,200100,69116296500,246500,246500,246500,246500,0
|
|
20230724,200000,69116296500,246500,246500,246500,246500,0
|
|
20230724,195900,69116296500,246500,246500,246500,246500,0
|
|
20230724,195800,69116296500,246500,246500,246500,246500,0
|
|
20230724,195700,69116296500,246500,246500,246500,246500,0
|
|
20230724,195600,69116296500,246500,246500,246500,246500,0
|
|
20230724,195500,69116296500,246500,246500,246500,246500,0
|
|
20230724,195400,69116296500,246500,246500,246500,246500,0
|
|
20230724,195300,69116296500,246500,246500,246500,246500,0
|
|
20230724,195200,69116296500,246500,246500,246500,246500,0
|
|
20230724,195100,69116296500,246500,246500,246500,246500,0
|
|
20230724,195000,69116296500,246500,246500,246500,246500,0
|
|
20230724,194900,69116296500,246500,246500,246500,246500,0
|
|
20230724,194800,69116296500,246500,246500,246500,246500,0
|
|
20230724,194700,69116296500,246500,246500,246500,246500,0
|
|
20230724,194600,69116296500,246500,246500,246500,246500,0
|
|
20230724,194500,69116296500,246500,246500,246500,246500,0
|
|
20230724,194400,69116296500,246500,246500,246500,246500,0
|
|
20230724,194300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,194200,69116296500,246500,246500,246500,246500,0
|
|
20230724,194100,69116296500,246500,246500,246500,246500,0
|
|
20230724,194000,69116296500,246500,246500,246500,246500,0
|
|
20230724,193900,69116296500,246500,246500,246500,246500,0
|
|
20230724,193800,69116296500,246500,246500,246500,246500,0
|
|
20230724,193700,69116296500,246500,246500,246500,246500,0
|
|
20230724,193600,69116296500,246500,246500,246500,246500,0
|
|
20230724,193500,69116296500,246500,246500,246500,246500,0
|
|
20230724,193400,69116296500,246500,246500,246500,246500,0
|
|
20230724,193300,69116296500,246500,246500,246500,246500,0
|
|
20230724,193200,69116296500,246500,246500,246500,246500,0
|
|
20230724,193100,69116296500,246500,246500,246500,246500,0
|
|
20230724,193000,69116296500,246500,246500,246500,246500,0
|
|
20230724,192900,69116296500,246500,246500,246500,246500,0
|
|
20230724,192800,69116296500,246500,246500,246500,246500,0
|
|
20230724,192700,69116296500,246500,246500,246500,246500,0
|
|
20230724,192600,69116296500,246500,246500,246500,246500,0
|
|
20230724,192500,69116296500,246500,246500,246500,246500,0
|
|
20230724,192400,69116296500,246500,246500,246500,246500,0
|
|
20230724,192300,69116296500,246500,246500,246500,246500,0
|
|
20230724,192200,69116296500,246500,246500,246500,246500,0
|
|
20230724,192100,69116296500,246500,246500,246500,246500,0
|
|
20230724,192000,69116296500,246500,246500,246500,246500,0
|
|
20230724,191900,69116296500,246500,246500,246500,246500,0
|
|
20230724,191800,69116296500,246500,246500,246500,246500,0
|
|
20230724,191700,69116296500,246500,246500,246500,246500,0
|
|
20230724,191600,69116296500,246500,246500,246500,246500,0
|
|
20230724,191500,69116296500,246500,246500,246500,246500,0
|
|
20230724,191400,69116296500,246500,246500,246500,246500,0
|
|
20230724,191300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,191200,69116296500,246500,246500,246500,246500,0
|
|
20230724,191100,69116296500,246500,246500,246500,246500,0
|
|
20230724,191000,69116296500,246500,246500,246500,246500,0
|
|
20230724,190900,69116296500,246500,246500,246500,246500,0
|
|
20230724,190800,69116296500,246500,246500,246500,246500,0
|
|
20230724,190700,69116296500,246500,246500,246500,246500,0
|
|
20230724,190600,69116296500,246500,246500,246500,246500,0
|
|
20230724,190500,69116296500,246500,246500,246500,246500,0
|
|
20230724,190400,69116296500,246500,246500,246500,246500,0
|
|
20230724,190300,69116296500,246500,246500,246500,246500,0
|
|
20230724,190200,69116296500,246500,246500,246500,246500,0
|
|
20230724,190100,69116296500,246500,246500,246500,246500,0
|
|
20230724,190000,69116296500,246500,246500,246500,246500,0
|
|
20230724,185900,69116296500,246500,246500,246500,246500,0
|
|
20230724,185800,69116296500,246500,246500,246500,246500,0
|
|
20230724,185700,69116296500,246500,246500,246500,246500,0
|
|
20230724,185600,69116296500,246500,246500,246500,246500,0
|
|
20230724,185500,69116296500,246500,246500,246500,246500,0
|
|
20230724,185400,69116296500,246500,246500,246500,246500,0
|
|
20230724,185300,69116296500,246500,246500,246500,246500,0
|
|
20230724,185200,69116296500,246500,246500,246500,246500,0
|
|
20230724,185100,69116296500,246500,246500,246500,246500,0
|
|
20230724,185000,69116296500,246500,246500,246500,246500,0
|
|
20230724,184900,69116296500,246500,246500,246500,246500,0
|
|
20230724,184800,69116296500,246500,246500,246500,246500,0
|
|
20230724,184700,69116296500,246500,246500,246500,246500,0
|
|
20230724,184600,69116296500,246500,246500,246500,246500,0
|
|
20230724,184500,69116296500,246500,246500,246500,246500,0
|
|
20230724,184400,69116296500,246500,246500,246500,246500,0
|
|
20230724,184300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,184200,69116296500,246500,246500,246500,246500,0
|
|
20230724,184100,69116296500,246500,246500,246500,246500,0
|
|
20230724,184000,69116296500,246500,246500,246500,246500,0
|
|
20230724,183900,69116296500,246500,246500,246500,246500,0
|
|
20230724,183800,69116296500,246500,246500,246500,246500,0
|
|
20230724,183700,69116296500,246500,246500,246500,246500,0
|
|
20230724,183600,69116296500,246500,246500,246500,246500,0
|
|
20230724,183500,69116296500,246500,246500,246500,246500,0
|
|
20230724,183400,69116296500,246500,246500,246500,246500,0
|
|
20230724,183300,69116296500,246500,246500,246500,246500,0
|
|
20230724,183200,69116296500,246500,246500,246500,246500,0
|
|
20230724,183100,69116296500,246500,246500,246500,246500,0
|
|
20230724,183000,69116296500,246500,246500,246500,246500,0
|
|
20230724,182900,69116296500,246500,246500,246500,246500,0
|
|
20230724,182800,69116296500,246500,246500,246500,246500,0
|
|
20230724,182700,69116296500,246500,246500,246500,246500,0
|
|
20230724,182600,69116296500,246500,246500,246500,246500,0
|
|
20230724,182500,69116296500,246500,246500,246500,246500,0
|
|
20230724,182400,69116296500,246500,246500,246500,246500,0
|
|
20230724,182300,69116296500,246500,246500,246500,246500,0
|
|
20230724,182200,69116296500,246500,246500,246500,246500,0
|
|
20230724,182100,69116296500,246500,246500,246500,246500,0
|
|
20230724,182000,69116296500,246500,246500,246500,246500,0
|
|
20230724,181900,69116296500,246500,246500,246500,246500,0
|
|
20230724,181800,69116296500,246500,246500,246500,246500,0
|
|
20230724,181700,69116296500,246500,246500,246500,246500,0
|
|
20230724,181600,69116296500,246500,246500,246500,246500,0
|
|
20230724,181500,69116296500,246500,246500,246500,246500,0
|
|
20230724,181400,69116296500,246500,246500,246500,246500,0
|
|
20230724,181300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,181200,69116296500,246500,246500,246500,246500,0
|
|
20230724,181100,69116296500,246500,246500,246500,246500,0
|
|
20230724,181000,69116296500,246500,246500,246500,246500,0
|
|
20230724,180900,69116296500,246500,246500,246500,246500,0
|
|
20230724,180800,69116296500,246500,246500,246500,246500,0
|
|
20230724,180700,69116296500,246500,246500,246500,246500,0
|
|
20230724,180600,69116296500,246500,246500,246500,246500,0
|
|
20230724,180500,69116296500,246500,246500,246500,246500,0
|
|
20230724,180400,69116296500,246500,246500,246500,246500,0
|
|
20230724,180300,69116296500,246500,246500,246500,246500,0
|
|
20230724,180200,69116296500,246500,246500,246500,246500,0
|
|
20230724,180100,69116296500,246500,246500,246500,246500,0
|
|
20230724,180000,69116296500,246500,246500,246500,246500,0
|
|
20230724,175900,69116296500,246500,246500,246500,246500,0
|
|
20230724,175800,69116296500,246500,246500,246500,246500,0
|
|
20230724,175700,69116296500,246500,246500,246500,246500,0
|
|
20230724,175600,69116296500,246500,246500,246500,246500,0
|
|
20230724,175500,69116296500,246500,246500,246500,246500,0
|
|
20230724,175400,69116296500,246500,246500,246500,246500,0
|
|
20230724,175300,69116296500,246500,246500,246500,246500,0
|
|
20230724,175200,69116296500,246500,246500,246500,246500,0
|
|
20230724,175100,69116296500,246500,246500,246500,246500,0
|
|
20230724,175000,69116296500,246500,246500,246500,246500,0
|
|
20230724,174900,69116296500,246500,246500,246500,246500,0
|
|
20230724,174800,69116296500,246500,246500,246500,246500,0
|
|
20230724,174700,69116296500,246500,246500,246500,246500,0
|
|
20230724,174600,69116296500,246500,246500,246500,246500,0
|
|
20230724,174500,69116296500,246500,246500,246500,246500,0
|
|
20230724,174400,69116296500,246500,246500,246500,246500,0
|
|
20230724,174300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,174200,69116296500,246500,246500,246500,246500,0
|
|
20230724,174100,69116296500,246500,246500,246500,246500,0
|
|
20230724,174000,69116296500,246500,246500,246500,246500,0
|
|
20230724,173900,69116296500,246500,246500,246500,246500,0
|
|
20230724,173800,69116296500,246500,246500,246500,246500,0
|
|
20230724,173700,69116296500,246500,246500,246500,246500,0
|
|
20230724,173600,69116296500,246500,246500,246500,246500,0
|
|
20230724,173500,69116296500,246500,246500,246500,246500,0
|
|
20230724,173400,69116296500,246500,246500,246500,246500,0
|
|
20230724,173300,69116296500,246500,246500,246500,246500,0
|
|
20230724,173200,69116296500,246500,246500,246500,246500,0
|
|
20230724,173100,69116296500,246500,246500,246500,246500,0
|
|
20230724,173000,69116296500,246500,246500,246500,246500,0
|
|
20230724,172900,69116296500,246500,246500,246500,246500,0
|
|
20230724,172800,69116296500,246500,246500,246500,246500,0
|
|
20230724,172700,69116296500,246500,246500,246500,246500,0
|
|
20230724,172600,69116296500,246500,246500,246500,246500,0
|
|
20230724,172500,69116296500,246500,246500,246500,246500,0
|
|
20230724,172400,69116296500,246500,246500,246500,246500,0
|
|
20230724,172300,69116296500,246500,246500,246500,246500,0
|
|
20230724,172200,69116296500,246500,246500,246500,246500,0
|
|
20230724,172100,69116296500,246500,246500,246500,246500,0
|
|
20230724,172000,69116296500,246500,246500,246500,246500,0
|
|
20230724,171900,69116296500,246500,246500,246500,246500,0
|
|
20230724,171800,69116296500,246500,246500,246500,246500,0
|
|
20230724,171700,69116296500,246500,246500,246500,246500,0
|
|
20230724,171600,69116296500,246500,246500,246500,246500,0
|
|
20230724,171500,69116296500,246500,246500,246500,246500,0
|
|
20230724,171400,69116296500,246500,246500,246500,246500,0
|
|
20230724,171300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,171200,69116296500,246500,246500,246500,246500,0
|
|
20230724,171100,69116296500,246500,246500,246500,246500,0
|
|
20230724,171000,69116296500,246500,246500,246500,246500,0
|
|
20230724,170900,69116296500,246500,246500,246500,246500,0
|
|
20230724,170800,69116296500,246500,246500,246500,246500,0
|
|
20230724,170700,69116296500,246500,246500,246500,246500,0
|
|
20230724,170600,69116296500,246500,246500,246500,246500,0
|
|
20230724,170500,69116296500,246500,246500,246500,246500,0
|
|
20230724,170400,69116296500,246500,246500,246500,246500,0
|
|
20230724,170300,69116296500,246500,246500,246500,246500,0
|
|
20230724,170200,69116296500,246500,246500,246500,246500,0
|
|
20230724,170100,69116296500,246500,246500,246500,246500,0
|
|
20230724,170000,69116296500,246500,246500,246500,246500,0
|
|
20230724,165900,69116296500,246500,246500,246500,246500,0
|
|
20230724,165800,69116296500,246500,246500,246500,246500,0
|
|
20230724,165700,69116296500,246500,246500,246500,246500,0
|
|
20230724,165600,69116296500,246500,246500,246500,246500,0
|
|
20230724,165500,69116296500,246500,246500,246500,246500,0
|
|
20230724,165400,69116296500,246500,246500,246500,246500,0
|
|
20230724,165300,69116296500,246500,246500,246500,246500,0
|
|
20230724,165200,69116296500,246500,246500,246500,246500,0
|
|
20230724,165100,69116296500,246500,246500,246500,246500,0
|
|
20230724,165000,69116296500,246500,246500,246500,246500,0
|
|
20230724,164900,69116296500,246500,246500,246500,246500,0
|
|
20230724,164800,69116296500,246500,246500,246500,246500,0
|
|
20230724,164700,69116296500,246500,246500,246500,246500,0
|
|
20230724,164600,69116296500,246500,246500,246500,246500,0
|
|
20230724,164500,69116296500,246500,246500,246500,246500,0
|
|
20230724,164400,69116296500,246500,246500,246500,246500,0
|
|
20230724,164300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,164200,69116296500,246500,246500,246500,246500,0
|
|
20230724,164100,69116296500,246500,246500,246500,246500,0
|
|
20230724,164000,69116296500,246500,246500,246500,246500,0
|
|
20230724,163900,69116296500,246500,246500,246500,246500,0
|
|
20230724,163800,69116296500,246500,246500,246500,246500,0
|
|
20230724,163700,69116296500,246500,246500,246500,246500,0
|
|
20230724,163600,69116296500,246500,246500,246500,246500,0
|
|
20230724,163500,69116296500,246500,246500,246500,246500,0
|
|
20230724,163400,69116296500,246500,246500,246500,246500,0
|
|
20230724,163300,69116296500,246500,246500,246500,246500,0
|
|
20230724,163200,69116296500,246500,246500,246500,246500,0
|
|
20230724,163100,69116296500,246500,246500,246500,246500,0
|
|
20230724,163000,69116296500,246500,246500,246500,246500,0
|
|
20230724,162900,69116296500,246500,246500,246500,246500,0
|
|
20230724,162800,69116296500,246500,246500,246500,246500,0
|
|
20230724,162700,69116296500,246500,246500,246500,246500,0
|
|
20230724,162600,69116296500,246500,246500,246500,246500,0
|
|
20230724,162500,69116296500,246500,246500,246500,246500,0
|
|
20230724,162400,69116296500,246500,246500,246500,246500,0
|
|
20230724,162300,69116296500,246500,246500,246500,246500,0
|
|
20230724,162200,69116296500,246500,246500,246500,246500,0
|
|
20230724,162100,69116296500,246500,246500,246500,246500,0
|
|
20230724,162000,69116296500,246500,246500,246500,246500,0
|
|
20230724,161900,69116296500,246500,246500,246500,246500,0
|
|
20230724,161800,69116296500,246500,246500,246500,246500,0
|
|
20230724,161700,69116296500,246500,246500,246500,246500,0
|
|
20230724,161600,69116296500,246500,246500,246500,246500,0
|
|
20230724,161500,69116296500,246500,246500,246500,246500,0
|
|
20230724,161400,69116296500,246500,246500,246500,246500,0
|
|
20230724,161300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,161200,69116296500,246500,246500,246500,246500,0
|
|
20230724,161100,69116296500,246500,246500,246500,246500,0
|
|
20230724,161000,69116296500,246500,246500,246500,246500,0
|
|
20230724,160900,69116296500,246500,246500,246500,246500,0
|
|
20230724,160800,69116296500,246500,246500,246500,246500,0
|
|
20230724,160700,69116296500,246500,246500,246500,246500,0
|
|
20230724,160600,69116296500,246500,246500,246500,246500,0
|
|
20230724,160500,69116296500,246500,246500,246500,246500,0
|
|
20230724,160400,69116296500,246500,246500,246500,246500,0
|
|
20230724,160300,69116296500,246500,246500,246500,246500,0
|
|
20230724,160200,69116296500,246500,246500,246500,246500,0
|
|
20230724,160100,69116296500,246500,246500,246500,246500,0
|
|
20230724,160000,69116296500,246500,246500,246500,246500,0
|
|
20230724,155900,69116296500,246500,246500,246500,246500,0
|
|
20230724,155800,69116296500,246500,246500,246500,246500,0
|
|
20230724,155700,69116296500,246500,246500,246500,246500,0
|
|
20230724,155600,69116296500,246500,246500,246500,246500,0
|
|
20230724,155500,69116296500,246500,246500,246500,246500,0
|
|
20230724,155400,69116296500,246500,246500,246500,246500,0
|
|
20230724,155300,69116296500,246500,246500,246500,246500,0
|
|
20230724,155200,69116296500,246500,246500,246500,246500,0
|
|
20230724,155100,69116296500,246500,246500,246500,246500,0
|
|
20230724,155000,69116296500,246500,246500,246500,246500,0
|
|
20230724,154900,69116296500,246500,246500,246500,246500,0
|
|
20230724,154800,69116296500,246500,246500,246500,246500,0
|
|
20230724,154700,69116296500,246500,246500,246500,246500,0
|
|
20230724,154600,69116296500,246500,246500,246500,246500,0
|
|
20230724,154500,69116296500,246500,246500,246500,246500,0
|
|
20230724,154400,69116296500,246500,246500,246500,246500,0
|
|
20230724,154300,69116296500,246500,246500,246500,246500,3839
|
|
20230724,154200,69116296500,246500,246500,246500,246500,0
|
|
20230724,154100,69116296500,246500,246500,246500,246500,0
|
|
20230724,154000,69116296500,246500,246500,246500,246500,0
|
|
20230724,153900,69116296500,246500,246500,246500,246500,0
|
|
20230724,153800,69116296500,246500,246500,246500,246500,0
|
|
20230724,153700,69116296500,246500,246500,246500,246500,0
|
|
20230724,153600,69116296500,246500,246500,246500,246500,0
|
|
20230724,153500,69116296500,246500,246500,246500,246500,0
|
|
20230724,153400,69116296500,246500,246500,246500,246500,0
|
|
20230724,153300,69116296500,246500,246500,246500,246500,0
|
|
20230724,153200,69116296500,246500,246500,246500,246500,0
|
|
20230724,153100,69116296500,246500,246500,246500,246500,0
|
|
20230724,153000,69116296500,246500,246500,246500,246500,3839
|
|
20230724,152900,68169983000,246000,246000,246000,246000,0
|
|
20230724,152800,68169983000,246000,246000,246000,246000,0
|
|
20230724,152700,68169983000,246000,246000,246000,246000,0
|
|
20230724,152600,68169983000,246000,246000,246000,246000,0
|
|
20230724,152500,68169983000,246000,246000,246000,246000,0
|
|
20230724,152400,68169983000,246000,246000,246000,246000,0
|
|
20230724,152300,68169983000,246000,246000,246000,246000,0
|
|
20230724,152200,68169983000,246000,246000,246000,246000,0
|
|
20230724,152100,68169983000,246000,246000,246000,246000,0
|
|
20230724,152000,68169983000,246000,246000,246000,246000,0
|
|
20230724,151900,68169983000,246000,246000,246500,245500,235
|
|
20230724,151800,68112160000,246000,246000,246000,245500,378
|
|
20230724,151700,68019185000,246000,245000,246000,245000,695
|
|
20230724,151600,67848683500,245000,245500,245500,244000,503
|
|
20230724,151500,67725514000,245500,245000,245500,245000,207
|
|
20230724,151400,67674791000,245000,245500,245500,245000,428
|
|
20230724,151300,67569824500,245000,246000,246000,243000,1049
|
|
20230724,151200,67313927500,246000,244500,246000,244500,154
|
|
20230724,151100,67276105000,244500,246500,246500,244000,1167
|
|
20230724,151000,66989805500,246500,247000,247000,245500,313
|
|
20230724,150900,66912632500,247000,247000,247000,246000,759
|
|
20230724,150800,66725701000,246500,246500,247000,246500,203
|
|
20230724,150700,66675614000,247000,246000,247000,246000,692
|
|
20230724,150600,66504962500,246500,246500,246500,246000,60
|
|
20230724,150500,66490176000,246500,246500,246500,246000,106
|
|
20230724,150400,66464060000,246500,246500,246500,246000,424
|
|
20230724,150300,66359607000,246500,246000,246500,246000,96
|
|
20230724,150200,66335955000,246500,246000,246500,246000,99
|
|
20230724,150100,66311595500,246000,245500,246000,245500,99
|
|
20230724,150000,66287262500,245500,246000,246000,245500,282
|
|
20230724,145900,66217987500,245500,247000,247000,245500,669
|
|
20230724,145800,66053496500,246000,247000,247000,246000,388
|
|
20230724,145700,65957829500,247000,246500,247000,246000,235
|
|
20230724,145600,65899905500,246500,246500,246500,246000,166
|
|
20230724,145500,65858998000,246500,247000,247000,246000,767
|
|
20230724,145400,65669932000,247000,247000,247000,246500,390
|
|
20230724,145300,65573615500,247000,246500,247000,246000,441
|
|
20230724,145200,65464899500,246500,246500,246500,246500,42
|
|
20230724,145100,65454546500,246500,246000,246500,246000,96
|
|
20230724,145000,65430907500,246000,246500,246500,246000,305
|
|
20230724,144900,65355747000,246000,246000,246500,246000,113
|
|
20230724,144800,65327924000,246000,245500,246500,245500,807
|
|
20230724,144700,65129555500,245500,245500,245500,245000,99
|
|
20230724,144600,65105285500,245000,245000,245500,245000,95
|
|
20230724,144500,65082005000,245500,245000,245500,245000,65
|
|
20230724,144400,65066075500,245000,245500,245500,245000,213
|
|
20230724,144300,65013794000,245500,245500,245500,245000,133
|
|
20230724,144200,64981186000,245500,245000,245500,245000,115
|
|
20230724,144100,64952993000,245000,245500,245500,245000,190
|
|
20230724,144000,64906427000,245500,245500,246000,245500,191
|
|
20230724,143900,64859498000,245000,246000,246000,244500,176
|
|
20230724,143800,64816347000,246000,245500,246000,244500,197
|
|
20230724,143700,64768032000,245500,245000,245500,244500,479
|
|
20230724,143600,64650722500,245000,245500,245500,245000,121
|
|
20230724,143500,64621045500,245500,244500,245500,244500,722
|
|
20230724,143400,64443828000,245000,245500,245500,245000,349
|
|
20230724,143300,64358304000,245500,245000,245500,245000,83
|
|
20230724,143200,64337942000,245000,245500,245500,245000,446
|
|
20230724,143100,64228663000,245500,246000,246000,245500,189
|
|
20230724,143000,64182223500,246000,245500,246000,245500,27
|
|
20230724,142900,64175584500,245500,245500,246000,245500,348
|
|
20230724,142800,64089986000,245500,246000,246000,245500,294
|
|
20230724,142700,64017691000,246000,246000,246000,245500,237
|
|
20230724,142600,63959474500,246000,245500,246000,245000,245
|
|
20230724,142500,63899255500,245500,245500,245500,245000,74
|
|
20230724,142400,63881103500,245500,245000,245500,244500,367
|
|
20230724,142300,63791181000,245000,244500,245000,244500,102
|
|
20230724,142200,63766213500,244500,245000,245000,244500,127
|
|
20230724,142100,63735136500,244500,245000,245000,244500,114
|
|
20230724,142000,63707235000,244500,244500,245500,244500,176
|
|
20230724,141900,63664181500,244500,244500,245500,244500,191
|
|
20230724,141800,63617458500,244000,245000,246000,244000,241
|
|
20230724,141700,63558551500,246000,245500,246000,244500,390
|
|
20230724,141600,63462970500,245500,245500,246000,245000,681
|
|
20230724,141500,63295870500,245500,246000,246000,245500,132
|
|
20230724,141400,63263406000,245500,245500,246000,245000,207
|
|
20230724,141300,63212576000,245500,245500,245500,245000,227
|
|
20230724,141200,63156901000,245500,245000,245500,245000,485
|
|
20230724,141100,63038053500,245000,244500,245000,244500,87
|
|
20230724,141000,63016772500,244500,245000,245000,244500,105
|
|
20230724,140900,62991085500,245000,244500,245000,243500,375
|
|
20230724,140800,62899401500,244500,244500,245000,243500,355
|
|
20230724,140700,62812772000,244000,245000,245000,244000,529
|
|
20230724,140600,62683235500,244500,244500,245000,244500,106
|
|
20230724,140500,62657276500,244500,245000,245000,244000,134
|
|
20230724,140400,62624503500,244500,244500,245000,243500,403
|
|
20230724,140300,62525973500,244500,244000,244500,243000,140
|
|
20230724,140200,62491773000,243000,244000,244500,243000,243
|
|
20230724,140100,62432520500,243000,243000,244000,243000,101
|
|
20230724,140000,62407924000,243500,244500,245000,243500,827
|
|
20230724,135900,62205947000,244500,244000,244500,244000,202
|
|
20230724,135800,62156568500,243500,243500,244000,243500,174
|
|
20230724,135700,62114148500,243500,243000,243500,242500,576
|
|
20230724,135600,61974173500,242500,242500,243000,242000,141
|
|
20230724,135500,61939973500,242000,242500,242500,241500,203
|
|
20230724,135400,61890807500,242500,242000,242500,241500,229
|
|
20230724,135300,61835409500,242000,241000,242000,241000,363
|
|
20230724,135200,61747638500,241000,241000,241500,240500,321
|
|
20230724,135100,61670313000,241000,240500,241500,240500,891
|
|
20230724,135000,61455553000,240500,241000,241000,240500,318
|
|
20230724,134900,61379018500,240500,241500,241500,240500,308
|
|
20230724,134800,61304826500,241500,242000,242000,240500,239
|
|
20230724,134700,61247147500,241500,240500,241500,240500,398
|
|
20230724,134600,61151286500,240500,240500,241000,240500,247
|
|
20230724,134500,61091835500,242000,242500,242500,240500,1107
|
|
20230724,134400,60824495000,241500,242500,243000,240500,1468
|
|
20230724,134300,60469201500,242500,241000,242500,240000,1007
|
|
20230724,134200,60226285000,240000,239500,241000,239000,1262
|
|
20230724,134100,59923244500,239500,237000,239500,236500,1098
|
|
20230724,134000,59662190000,237000,238500,238500,235000,6181
|
|
20230724,133900,58197915000,238000,240500,240500,238000,3302
|
|
20230724,133800,57406656500,240500,241000,241000,240000,1114
|
|
20230724,133700,57138902000,241000,240500,241500,240000,1511
|
|
20230724,133600,56775292000,240500,242500,242500,240500,1652
|
|
20230724,133500,56377320500,242500,243500,244000,241000,1767
|
|
20230724,133400,55949217500,243500,244000,244500,243500,1765
|
|
20230724,133300,55518848000,244000,245000,245500,244000,2036
|
|
20230724,133200,55020871500,245500,245500,245500,245000,381
|
|
20230724,133100,54927440500,245000,245500,246000,245000,930
|
|
20230724,133000,54699075500,246000,246500,247000,246000,1074
|
|
20230724,132900,54434614500,246500,249000,249000,246500,2052
|
|
20230724,132800,53926062000,248500,249000,249000,248500,50
|
|
20230724,132700,53913617000,249000,249000,249000,248500,501
|
|
20230724,132600,53788997000,249500,249500,249500,249000,315
|
|
20230724,132500,53710535500,249500,250000,250000,249000,77
|
|
20230724,132400,53691328500,249000,250500,250500,249000,295
|
|
20230724,132300,53617707500,250000,250000,250500,250000,254
|
|
20230724,132200,53554196500,250000,250500,250500,249000,626
|
|
20230724,132100,53397775000,250500,250000,250500,249500,417
|
|
20230724,132000,53293524500,250000,250500,250500,249500,741
|
|
20230724,131900,53108371000,250500,250500,250500,250000,206
|
|
20230724,131800,53056801000,250500,250500,251000,250000,360
|
|
20230724,131700,52966614000,251000,251000,251000,251000,119
|
|
20230724,131600,52936745000,251000,250500,251000,250000,323
|
|
20230724,131500,52855777500,250500,250500,251000,250000,142
|
|
20230724,131400,52820205000,250500,250500,251000,250000,1022
|
|
20230724,131300,52564372500,251000,251000,251000,251000,320
|
|
20230724,131200,52484052500,250500,250500,251000,250500,433
|
|
20230724,131100,52375441500,250500,250000,250500,249500,2428
|
|
20230724,131000,51768334000,249500,250000,250000,249500,828
|
|
20230724,130900,51561374000,249500,250000,250000,249500,149
|
|
20230724,130800,51524151500,250000,250000,250000,249500,598
|
|
20230724,130700,51374700500,250000,249000,250000,249000,2214
|
|
20230724,130600,50822433000,248500,248500,249000,248000,186
|
|
20230724,130500,50776226500,248500,247500,248500,247500,322
|
|
20230724,130400,50696291500,248000,248000,248500,247500,390
|
|
20230724,130300,50599589000,247500,247500,248000,247500,81
|
|
20230724,130200,50579530500,248000,248000,248000,247500,133
|
|
20230724,130100,50546552000,248000,248000,248000,247500,123
|
|
20230724,130000,50516084500,247500,248500,248500,247500,124
|
|
20230724,125900,50485364500,248000,248500,248500,247500,299
|
|
20230724,125800,50411178500,248500,248500,248500,248000,132
|
|
20230724,125700,50378440000,248000,248000,248500,248000,115
|
|
20230724,125600,50349919500,248000,247500,248000,247500,127
|
|
20230724,125500,50318431500,248000,248000,248000,247500,98
|
|
20230724,125400,50294137500,248000,249000,249000,247000,746
|
|
20230724,125300,50109188000,248500,248500,248500,248000,250
|
|
20230724,125200,50047080500,248500,248500,248500,248000,128
|
|
20230724,125100,50015280000,248500,248500,248500,248000,158
|
|
20230724,125000,49976038500,248500,248500,248500,248000,426
|
|
20230724,124900,49870368000,248500,248000,248500,248000,81
|
|
20230724,124800,49850254500,248000,248000,248500,248000,131
|
|
20230724,124700,49817743000,248500,248500,248500,248000,121
|
|
20230724,124600,49787694000,248500,248500,248500,248000,210
|
|
20230724,124500,49735534500,248500,248500,249000,248500,217
|
|
20230724,124400,49681573000,248500,249000,249000,248000,17
|
|
20230724,124300,49677345500,249000,249000,249000,248000,312
|
|
20230724,124200,49599825000,248500,249000,249000,248500,301
|
|
20230724,124100,49524997000,249000,248500,249000,248500,48
|
|
20230724,124000,49513050000,248500,249000,249000,248500,455
|
|
20230724,123900,49399970500,249000,248500,249000,248500,227
|
|
20230724,123800,49343488500,248500,247500,248500,247500,221
|
|
20230724,123700,49288662500,247500,248000,248000,247500,203
|
|
20230724,123600,49238349000,248000,248000,248000,247500,190
|
|
20230724,123500,49191272000,248000,248000,248000,247500,93
|
|
20230724,123400,49168224000,248000,247000,248000,247000,122
|
|
20230724,123300,49138014000,247000,247000,247000,246500,296
|
|
20230724,123200,49064997500,247000,247000,247000,246500,138
|
|
20230724,123100,49030935000,246500,246500,247500,246500,139
|
|
20230724,123000,48996623000,246500,246500,247500,246500,227
|
|
20230724,122900,48940555500,247000,247000,247000,246000,107
|
|
20230724,122800,48914165000,247000,246500,247000,246500,193
|
|
20230724,122700,48866533500,246500,247000,247000,246000,271
|
|
20230724,122600,48799708500,247000,247500,247500,247000,137
|
|
20230724,122500,48765859000,247500,246500,247500,246500,237
|
|
20230724,122400,48707246000,247000,247500,247500,246500,387
|
|
20230724,122300,48611757500,247000,247000,247500,246500,98
|
|
20230724,122200,48587548500,247500,247500,247500,246500,195
|
|
20230724,122100,48539341000,247000,247000,247500,246500,119
|
|
20230724,122000,48509951000,247000,247000,247500,246500,249
|
|
20230724,121900,48448442500,247000,246500,247000,246500,161
|
|
20230724,121800,48408718500,246500,246500,246500,246000,136
|
|
20230724,121700,48375213000,246500,246500,246500,246000,91
|
|
20230724,121600,48352795000,246500,245500,246500,245500,161
|
|
20230724,121500,48313195000,246000,245500,246000,245500,161
|
|
20230724,121400,48273669000,246000,246000,246000,245500,113
|
|
20230724,121300,48245887000,246000,245500,246000,245500,61
|
|
20230724,121200,48230885500,245500,245500,246000,245000,197
|
|
20230724,121100,48182527500,245000,245000,245000,245000,126
|
|
20230724,121000,48151657500,245500,245000,245500,244500,208
|
|
20230724,120900,48100685000,245000,245000,245000,244500,404
|
|
20230724,120800,48001731000,245000,244000,245000,244000,95
|
|
20230724,120700,47978488000,244000,245500,246000,244000,1086
|
|
20230724,120600,47712511500,246000,245500,246000,245000,236
|
|
20230724,120500,47654563000,245500,245500,245500,245000,1165
|
|
20230724,120400,47368828000,245000,245000,245500,245000,396
|
|
20230724,120300,47271662500,245000,245000,245000,244000,299
|
|
20230724,120200,47198459500,244500,245500,245500,244000,334
|
|
20230724,120100,47116736000,245500,243500,245500,243500,1219
|
|
20230724,120000,46819101500,243500,243500,244000,243500,385
|
|
20230724,115900,46725352000,243500,244000,244500,243500,1247
|
|
20230724,115800,46421127000,244500,245000,245000,244500,260
|
|
20230724,115700,46357544000,244500,245000,245500,244500,147
|
|
20230724,115600,46321530500,245000,245000,245000,244500,304
|
|
20230724,115500,46247051000,245000,246000,246000,244000,1119
|
|
20230724,115400,45972949500,246000,245500,247000,245000,441
|
|
20230724,115300,45864538000,245500,245000,246000,244500,357
|
|
20230724,115200,45776943500,245000,244500,246000,244000,667
|
|
20230724,115100,45613638000,244000,245000,245000,244000,457
|
|
20230724,115000,45501906500,244500,245500,245500,244500,1296
|
|
20230724,114900,45184362000,245500,245500,246000,245000,544
|
|
20230724,114800,45050948500,245000,246000,246000,245000,1255
|
|
20230724,114700,44742932500,246000,247000,247000,245500,1795
|
|
20230724,114600,44300384500,247000,248500,248500,247000,983
|
|
20230724,114500,44056854500,248000,248000,248500,248000,233
|
|
20230724,114400,43999062500,248500,249000,249000,248000,182
|
|
20230724,114300,43953851000,248000,248500,249500,248000,409
|
|
20230724,114200,43852183000,249000,249000,249000,248500,90
|
|
20230724,114100,43829789000,249000,249000,249500,248500,263
|
|
20230724,114000,43764333000,249000,248500,249500,248500,360
|
|
20230724,113900,43674808000,248500,249500,249500,248500,389
|
|
20230724,113800,43577942500,249500,249000,249500,248500,86
|
|
20230724,113700,43556533000,249000,249000,249500,248500,230
|
|
20230724,113600,43499271000,249000,249500,249500,249000,195
|
|
20230724,113500,43450705500,249500,249500,249500,249000,88
|
|
20230724,113400,43428789500,249000,249500,249500,249000,71
|
|
20230724,113300,43411086000,249000,249000,249500,249000,224
|
|
20230724,113200,43355289000,249000,249000,249500,249000,125
|
|
20230724,113100,43324150500,249000,249500,249500,249000,97
|
|
20230724,113000,43299951000,249500,249500,249500,249000,259
|
|
20230724,112900,43235433500,249000,249000,249500,248500,174
|
|
20230724,112800,43192101500,249000,248500,249000,248500,142
|
|
20230724,112700,43156778500,249000,249000,249000,248500,220
|
|
20230724,112600,43102012500,249000,248500,249000,248000,161
|
|
20230724,112500,43062004500,248500,249000,249000,248000,151
|
|
20230724,112400,43024497500,249500,248500,249500,248000,435
|
|
20230724,112300,42916320000,249000,247500,249000,247500,279
|
|
20230724,112200,42847117500,247500,248000,248000,247500,341
|
|
20230724,112100,42762703000,247500,247500,248000,247500,198
|
|
20230724,112000,42713669500,247500,248000,248500,247500,556
|
|
20230724,111900,42575621500,248000,248500,249000,248000,575
|
|
20230724,111800,42432809000,248500,249000,249500,248500,1257
|
|
20230724,111700,42120061000,249000,249500,250000,249000,489
|
|
20230724,111600,41998113500,250000,250500,251000,250000,608
|
|
20230724,111500,41846060000,250500,251000,251000,250500,248
|
|
20230724,111400,41783885500,251000,251500,251500,250000,699
|
|
20230724,111300,41608618500,251500,252000,252000,251000,423
|
|
20230724,111200,41502315000,251500,252500,252500,251500,256
|
|
20230724,111100,41437774500,252000,253000,253000,252000,368
|
|
20230724,111000,41344844000,253000,252000,253000,252000,1770
|
|
20230724,110900,40898370500,252000,252000,252000,251000,303
|
|
20230724,110800,40822196500,251000,251000,252000,251000,432
|
|
20230724,110700,40713578500,251000,251500,251500,251000,278
|
|
20230724,110600,40643696500,251500,251500,251500,251000,148
|
|
20230724,110500,40606521500,251500,251000,252000,251000,319
|
|
20230724,110400,40526321000,252000,252000,252000,251000,368
|
|
20230724,110300,40433746500,251500,251500,252000,251500,426
|
|
20230724,110200,40326542000,252000,251500,252000,251500,622
|
|
20230724,110100,40170027000,251500,251000,251500,250500,474
|
|
20230724,110000,40051021500,251000,251000,251500,250500,741
|
|
20230724,105900,39864932000,251000,250500,251500,250500,1639
|
|
20230724,105800,39453747500,250000,250500,250500,250000,218
|
|
20230724,105700,39399151500,250500,250500,250500,249500,458
|
|
20230724,105600,39284523500,251000,250500,251000,250000,283
|
|
20230724,105500,39213616000,250500,249500,250500,249000,1488
|
|
20230724,105400,38841721000,249000,248500,249000,248500,228
|
|
20230724,105300,38784986500,248500,249000,249500,248500,162
|
|
20230724,105200,38744649500,249000,249500,249500,248500,339
|
|
20230724,105100,38660263500,249500,250000,250000,249000,570
|
|
20230724,105000,38518137000,250000,249500,250000,249000,773
|
|
20230724,104900,38325167000,249500,249500,249500,249000,373
|
|
20230724,104800,38232210500,249500,249000,249500,249000,231
|
|
20230724,104700,38174637500,249000,248500,249000,248500,316
|
|
20230724,104600,38095991500,248500,248500,249000,248000,292
|
|
20230724,104500,38023416000,248500,247000,248500,246500,1195
|
|
20230724,104400,37727847500,247000,247500,247500,246500,392
|
|
20230724,104300,37631019500,247500,247500,247500,247000,112
|
|
20230724,104200,37603336000,247500,247500,248000,246500,1120
|
|
20230724,104100,37326704000,247500,248000,248500,247500,404
|
|
20230724,104000,37226568500,248000,248000,248000,247500,299
|
|
20230724,103900,37152490500,247500,247500,248000,247500,81
|
|
20230724,103800,37132407000,247500,247500,248000,247500,400
|
|
20230724,103700,37033404000,247500,247500,248500,247000,245
|
|
20230724,103600,36972698500,248000,246500,248000,246500,196
|
|
20230724,103500,36924177500,246500,248000,248000,246500,835
|
|
20230724,103400,36717519500,248000,249000,249000,248000,689
|
|
20230724,103300,36546235000,249000,249000,249000,248500,184
|
|
20230724,103200,36500444500,248500,248500,249000,248500,271
|
|
20230724,103100,36433098500,248500,247500,249000,247500,329
|
|
20230724,103000,36351491000,247500,248500,248500,247500,740
|
|
20230724,102900,36167816500,248500,248000,248500,248000,242
|
|
20230724,102800,36107728500,248000,248000,248500,248000,303
|
|
20230724,102700,36032544500,248500,248500,249000,248000,558
|
|
20230724,102600,35894026000,248000,247500,248500,247500,228
|
|
20230724,102500,35837469500,247500,247000,248000,246500,338
|
|
20230724,102400,35753882500,246500,247000,247500,246000,1767
|
|
20230724,102300,35318189000,247000,248500,248500,247000,1503
|
|
20230724,102200,34945997500,248500,249500,249500,248000,1575
|
|
20230724,102100,34553989000,250000,250000,250000,249000,473
|
|
20230724,102000,34435785000,249500,249000,250000,248000,1060
|
|
20230724,101900,34171687500,248000,251000,251000,248000,2417
|
|
20230724,101800,33568327000,251000,252000,252000,251000,812
|
|
20230724,101700,33364114000,252000,252000,252500,251500,598
|
|
20230724,101600,33213486000,252000,252000,252500,251500,746
|
|
20230724,101500,33025410500,252000,251500,252500,251000,1017
|
|
20230724,101400,32769265000,251500,251000,252000,251000,1284
|
|
20230724,101300,32446510500,251500,251000,252000,250500,765
|
|
20230724,101200,32254332500,251000,250500,251000,250000,973
|
|
20230724,101100,32010644500,250500,252500,253000,250000,1082
|
|
20230724,101000,31738713000,252500,251000,253000,250000,3410
|
|
20230724,100900,30882951000,251500,253500,253500,250500,2689
|
|
20230724,100800,30205906500,253000,251500,253500,251000,3220
|
|
20230724,100700,29393090500,251500,250500,252000,250000,2276
|
|
20230724,100600,28821686500,250500,251000,252000,249000,3393
|
|
20230724,100500,27971684500,251500,248500,253000,248500,7483
|
|
20230724,100400,26096197500,249000,246000,249000,246000,3078
|
|
20230724,100300,25334361000,246000,245000,246000,245000,1052
|
|
20230724,100200,25075691500,245000,244000,246500,243500,1863
|
|
20230724,100100,24618403000,244500,244500,246000,244000,1406
|
|
20230724,100000,24273934500,244500,246000,246500,244000,1862
|
|
20230724,095900,23816239500,246000,244000,246000,244000,2906
|
|
20230724,095800,23104266500,244000,244500,244500,244000,1110
|
|
20230724,095700,22833147500,244500,244000,244500,243500,1003
|
|
20230724,095600,22588317000,244000,243000,244000,243000,2091
|
|
20230724,095500,22078920500,242500,242000,242500,242000,1356
|
|
20230724,095400,21750165500,242500,242000,242500,241500,939
|
|
20230724,095300,21522925500,242000,242000,242000,241500,574
|
|
20230724,095200,21384080000,242000,241500,242000,241500,582
|
|
20230724,095100,21243285500,242000,241000,242000,241000,532
|
|
20230724,095000,21114640500,242000,241000,242000,240500,740
|
|
20230724,094900,20936149000,241000,240500,241500,240500,379
|
|
20230724,094800,20844802500,241000,239000,241500,239000,2057
|
|
20230724,094700,20350703000,239500,239500,239500,239000,327
|
|
20230724,094600,20272480000,239500,240000,240000,239000,394
|
|
20230724,094500,20178165000,240000,239500,240000,239500,905
|
|
20230724,094400,19961223500,239500,240000,240500,239000,899
|
|
20230724,094300,19745672000,240000,240000,241000,240000,286
|
|
20230724,094200,19676895500,240000,239000,241000,238500,2419
|
|
20230724,094100,19096937500,239000,238500,239000,238500,484
|
|
20230724,094000,18981475000,238500,239500,239500,238500,371
|
|
20230724,093900,18892759000,239000,240000,240000,239000,624
|
|
20230724,093800,18743410000,239500,239500,240000,239500,343
|
|
20230724,093700,18661177500,239500,239000,239500,238500,428
|
|
20230724,093600,18558834500,239000,239000,239500,238500,478
|
|
20230724,093500,18444642500,239000,239000,239500,238500,851
|
|
20230724,093400,18241213500,239000,239000,239500,238000,466
|
|
20230724,093300,18129920500,239000,239500,240000,238500,868
|
|
20230724,093200,17922544000,239500,241000,241000,238500,2132
|
|
20230724,093100,17411347000,240500,240500,241000,239500,906
|
|
20230724,093000,17193496000,240500,240000,240500,239500,978
|
|
20230724,092900,16958868500,240000,238500,240500,238500,939
|
|
20230724,092800,16734091000,239000,239000,239000,238500,304
|
|
20230724,092700,16661452500,239000,239000,240000,238500,632
|
|
20230724,092600,16510377500,239000,238500,239500,238000,710
|
|
20230724,092500,16341109000,238500,239500,239500,238000,557
|
|
20230724,092400,16208236500,239000,240000,240000,238000,625
|
|
20230724,092300,16058602500,240000,238000,240000,237500,1369
|
|
20230724,092200,15731851000,238000,236500,238000,236500,1188
|
|
20230724,092100,15449620000,236500,236000,237500,235500,1054
|
|
20230724,092000,15200073500,236000,235500,236500,235000,1766
|
|
20230724,091900,14783799500,235500,236000,237000,235500,2373
|
|
20230724,091800,14223501000,236000,237500,238000,236000,2058
|
|
20230724,091700,13735392000,237500,239500,240000,237500,2650
|
|
20230724,091600,13103119500,239500,239500,240000,239000,925
|
|
20230724,091500,12881693500,239500,239000,239500,238000,1594
|
|
20230724,091400,12501162000,239000,241000,241500,239000,4894
|
|
20230724,091300,11325669500,242000,243000,243000,241500,1200
|
|
20230724,091200,11034824000,242500,241000,243000,241000,3411
|
|
20230724,091100,10209299000,241000,241500,242000,241000,1704
|
|
20230724,091000,9797916500,241000,243500,243500,240500,4113
|
|
20230724,090900,8802363500,243000,243000,243500,242500,1566
|
|
20230724,090800,8421843000,243500,244000,244500,242000,2953
|
|
20230724,090700,7703383000,244000,241500,245000,240500,4452
|
|
20230724,090600,6620517000,241000,239000,241500,239000,1977
|
|
20230724,090500,6145042000,240000,242000,242500,239000,4925
|
|
20230724,090400,4961995500,241500,238500,244500,237500,5172
|
|
20230724,090300,3716757000,239000,233000,239000,232000,3127
|
|
20230724,090200,2977660000,232500,237000,237000,232500,3123
|
|
20230724,090100,2244538500,236500,235500,239000,235000,3190
|
|
20230724,090000,1487542500,235500,234000,235500,233500,6286
|