688 lines
37 KiB
CSV
688 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,202400,17868632490,14920,14920,14920,14920,0
|
|
20230724,202300,17868632490,14920,14920,14920,14920,0
|
|
20230724,202200,17868632490,14920,14920,14920,14920,0
|
|
20230724,202100,17868632490,14920,14920,14920,14920,0
|
|
20230724,202000,17868632490,14920,14920,14920,14920,0
|
|
20230724,201900,17868632490,14920,14920,14920,14920,0
|
|
20230724,201800,17868632490,14920,14920,14920,14920,0
|
|
20230724,201700,17868632490,14920,14920,14920,14920,0
|
|
20230724,201600,17868632490,14920,14920,14920,14920,0
|
|
20230724,201500,17868632490,14920,14920,14920,14920,0
|
|
20230724,201400,17868632490,14920,14920,14920,14920,0
|
|
20230724,201300,17868632490,14920,14920,14920,14920,0
|
|
20230724,201200,17868632490,14920,14920,14920,14920,0
|
|
20230724,201100,17868632490,14920,14920,14920,14920,0
|
|
20230724,201000,17868632490,14920,14920,14920,14920,0
|
|
20230724,200900,17868632490,14920,14920,14920,14920,0
|
|
20230724,200800,17868632490,14920,14920,14920,14920,0
|
|
20230724,200700,17868632490,14920,14920,14920,14920,0
|
|
20230724,200600,17868632490,14920,14920,14920,14920,0
|
|
20230724,200500,17868632490,14920,14920,14920,14920,0
|
|
20230724,200400,17868632490,14920,14920,14920,14920,0
|
|
20230724,200300,17868632490,14920,14920,14920,14920,0
|
|
20230724,200200,17868632490,14920,14920,14920,14920,0
|
|
20230724,200100,17868632490,14920,14920,14920,14920,0
|
|
20230724,200000,17868632490,14920,14920,14920,14920,0
|
|
20230724,195900,17868632490,14920,14920,14920,14920,0
|
|
20230724,195800,17868632490,14920,14920,14920,14920,0
|
|
20230724,195700,17868632490,14920,14920,14920,14920,0
|
|
20230724,195600,17868632490,14920,14920,14920,14920,0
|
|
20230724,195500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,195400,17868632490,14920,14920,14920,14920,0
|
|
20230724,195300,17868632490,14920,14920,14920,14920,0
|
|
20230724,195200,17868632490,14920,14920,14920,14920,0
|
|
20230724,195100,17868632490,14920,14920,14920,14920,0
|
|
20230724,195000,17868632490,14920,14920,14920,14920,0
|
|
20230724,194900,17868632490,14920,14920,14920,14920,0
|
|
20230724,194800,17868632490,14920,14920,14920,14920,0
|
|
20230724,194700,17868632490,14920,14920,14920,14920,0
|
|
20230724,194600,17868632490,14920,14920,14920,14920,0
|
|
20230724,194500,17868632490,14920,14920,14920,14920,0
|
|
20230724,194400,17868632490,14920,14920,14920,14920,0
|
|
20230724,194300,17868632490,14920,14920,14920,14920,0
|
|
20230724,194200,17868632490,14920,14920,14920,14920,0
|
|
20230724,194100,17868632490,14920,14920,14920,14920,0
|
|
20230724,194000,17868632490,14920,14920,14920,14920,0
|
|
20230724,193900,17868632490,14920,14920,14920,14920,0
|
|
20230724,193800,17868632490,14920,14920,14920,14920,0
|
|
20230724,193700,17868632490,14920,14920,14920,14920,0
|
|
20230724,193600,17868632490,14920,14920,14920,14920,0
|
|
20230724,193500,17868632490,14920,14920,14920,14920,0
|
|
20230724,193400,17868632490,14920,14920,14920,14920,0
|
|
20230724,193300,17868632490,14920,14920,14920,14920,0
|
|
20230724,193200,17868632490,14920,14920,14920,14920,0
|
|
20230724,193100,17868632490,14920,14920,14920,14920,0
|
|
20230724,193000,17868632490,14920,14920,14920,14920,0
|
|
20230724,192900,17868632490,14920,14920,14920,14920,0
|
|
20230724,192800,17868632490,14920,14920,14920,14920,0
|
|
20230724,192700,17868632490,14920,14920,14920,14920,0
|
|
20230724,192600,17868632490,14920,14920,14920,14920,0
|
|
20230724,192500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,192400,17868632490,14920,14920,14920,14920,0
|
|
20230724,192300,17868632490,14920,14920,14920,14920,0
|
|
20230724,192200,17868632490,14920,14920,14920,14920,0
|
|
20230724,192100,17868632490,14920,14920,14920,14920,0
|
|
20230724,192000,17868632490,14920,14920,14920,14920,0
|
|
20230724,191900,17868632490,14920,14920,14920,14920,0
|
|
20230724,191800,17868632490,14920,14920,14920,14920,0
|
|
20230724,191700,17868632490,14920,14920,14920,14920,0
|
|
20230724,191600,17868632490,14920,14920,14920,14920,0
|
|
20230724,191500,17868632490,14920,14920,14920,14920,0
|
|
20230724,191400,17868632490,14920,14920,14920,14920,0
|
|
20230724,191300,17868632490,14920,14920,14920,14920,0
|
|
20230724,191200,17868632490,14920,14920,14920,14920,0
|
|
20230724,191100,17868632490,14920,14920,14920,14920,0
|
|
20230724,191000,17868632490,14920,14920,14920,14920,0
|
|
20230724,190900,17868632490,14920,14920,14920,14920,0
|
|
20230724,190800,17868632490,14920,14920,14920,14920,0
|
|
20230724,190700,17868632490,14920,14920,14920,14920,0
|
|
20230724,190600,17868632490,14920,14920,14920,14920,0
|
|
20230724,190500,17868632490,14920,14920,14920,14920,0
|
|
20230724,190400,17868632490,14920,14920,14920,14920,0
|
|
20230724,190300,17868632490,14920,14920,14920,14920,0
|
|
20230724,190200,17868632490,14920,14920,14920,14920,0
|
|
20230724,190100,17868632490,14920,14920,14920,14920,0
|
|
20230724,190000,17868632490,14920,14920,14920,14920,0
|
|
20230724,185900,17868632490,14920,14920,14920,14920,0
|
|
20230724,185800,17868632490,14920,14920,14920,14920,0
|
|
20230724,185700,17868632490,14920,14920,14920,14920,0
|
|
20230724,185600,17868632490,14920,14920,14920,14920,0
|
|
20230724,185500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,185400,17868632490,14920,14920,14920,14920,0
|
|
20230724,185300,17868632490,14920,14920,14920,14920,0
|
|
20230724,185200,17868632490,14920,14920,14920,14920,0
|
|
20230724,185100,17868632490,14920,14920,14920,14920,0
|
|
20230724,185000,17868632490,14920,14920,14920,14920,0
|
|
20230724,184900,17868632490,14920,14920,14920,14920,0
|
|
20230724,184800,17868632490,14920,14920,14920,14920,0
|
|
20230724,184700,17868632490,14920,14920,14920,14920,0
|
|
20230724,184600,17868632490,14920,14920,14920,14920,0
|
|
20230724,184500,17868632490,14920,14920,14920,14920,0
|
|
20230724,184400,17868632490,14920,14920,14920,14920,0
|
|
20230724,184300,17868632490,14920,14920,14920,14920,0
|
|
20230724,184200,17868632490,14920,14920,14920,14920,0
|
|
20230724,184100,17868632490,14920,14920,14920,14920,0
|
|
20230724,184000,17868632490,14920,14920,14920,14920,0
|
|
20230724,183900,17868632490,14920,14920,14920,14920,0
|
|
20230724,183800,17868632490,14920,14920,14920,14920,0
|
|
20230724,183700,17868632490,14920,14920,14920,14920,0
|
|
20230724,183600,17868632490,14920,14920,14920,14920,0
|
|
20230724,183500,17868632490,14920,14920,14920,14920,0
|
|
20230724,183400,17868632490,14920,14920,14920,14920,0
|
|
20230724,183300,17868632490,14920,14920,14920,14920,0
|
|
20230724,183200,17868632490,14920,14920,14920,14920,0
|
|
20230724,183100,17868632490,14920,14920,14920,14920,0
|
|
20230724,183000,17868632490,14920,14920,14920,14920,0
|
|
20230724,182900,17868632490,14920,14920,14920,14920,0
|
|
20230724,182800,17868632490,14920,14920,14920,14920,0
|
|
20230724,182700,17868632490,14920,14920,14920,14920,0
|
|
20230724,182600,17868632490,14920,14920,14920,14920,0
|
|
20230724,182500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,182400,17868632490,14920,14920,14920,14920,0
|
|
20230724,182300,17868632490,14920,14920,14920,14920,0
|
|
20230724,182200,17868632490,14920,14920,14920,14920,0
|
|
20230724,182100,17868632490,14920,14920,14920,14920,0
|
|
20230724,182000,17868632490,14920,14920,14920,14920,0
|
|
20230724,181900,17868632490,14920,14920,14920,14920,0
|
|
20230724,181800,17868632490,14920,14920,14920,14920,0
|
|
20230724,181700,17868632490,14920,14920,14920,14920,0
|
|
20230724,181600,17868632490,14920,14920,14920,14920,0
|
|
20230724,181500,17868632490,14920,14920,14920,14920,0
|
|
20230724,181400,17868632490,14920,14920,14920,14920,0
|
|
20230724,181300,17868632490,14920,14920,14920,14920,0
|
|
20230724,181200,17868632490,14920,14920,14920,14920,0
|
|
20230724,181100,17868632490,14920,14920,14920,14920,0
|
|
20230724,181000,17868632490,14920,14920,14920,14920,0
|
|
20230724,180900,17868632490,14920,14920,14920,14920,0
|
|
20230724,180800,17868632490,14920,14920,14920,14920,0
|
|
20230724,180700,17868632490,14920,14920,14920,14920,0
|
|
20230724,180600,17868632490,14920,14920,14920,14920,0
|
|
20230724,180500,17868632490,14920,14920,14920,14920,0
|
|
20230724,180400,17868632490,14920,14920,14920,14920,0
|
|
20230724,180300,17868632490,14920,14920,14920,14920,0
|
|
20230724,180200,17868632490,14920,14920,14920,14920,0
|
|
20230724,180100,17868632490,14920,14920,14920,14920,0
|
|
20230724,180000,17868632490,14920,14920,14920,14920,0
|
|
20230724,175900,17868632490,14920,14920,14920,14920,0
|
|
20230724,175800,17868632490,14920,14920,14920,14920,0
|
|
20230724,175700,17868632490,14920,14920,14920,14920,0
|
|
20230724,175600,17868632490,14920,14920,14920,14920,0
|
|
20230724,175500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,175400,17868632490,14920,14920,14920,14920,0
|
|
20230724,175300,17868632490,14920,14920,14920,14920,0
|
|
20230724,175200,17868632490,14920,14920,14920,14920,0
|
|
20230724,175100,17868632490,14920,14920,14920,14920,0
|
|
20230724,175000,17868632490,14920,14920,14920,14920,0
|
|
20230724,174900,17868632490,14920,14920,14920,14920,0
|
|
20230724,174800,17868632490,14920,14920,14920,14920,0
|
|
20230724,174700,17868632490,14920,14920,14920,14920,0
|
|
20230724,174600,17868632490,14920,14920,14920,14920,0
|
|
20230724,174500,17868632490,14920,14920,14920,14920,0
|
|
20230724,174400,17868632490,14920,14920,14920,14920,0
|
|
20230724,174300,17868632490,14920,14920,14920,14920,0
|
|
20230724,174200,17868632490,14920,14920,14920,14920,0
|
|
20230724,174100,17868632490,14920,14920,14920,14920,0
|
|
20230724,174000,17868632490,14920,14920,14920,14920,0
|
|
20230724,173900,17868632490,14920,14920,14920,14920,0
|
|
20230724,173800,17868632490,14920,14920,14920,14920,0
|
|
20230724,173700,17868632490,14920,14920,14920,14920,0
|
|
20230724,173600,17868632490,14920,14920,14920,14920,0
|
|
20230724,173500,17868632490,14920,14920,14920,14920,0
|
|
20230724,173400,17868632490,14920,14920,14920,14920,0
|
|
20230724,173300,17868632490,14920,14920,14920,14920,0
|
|
20230724,173200,17868632490,14920,14920,14920,14920,0
|
|
20230724,173100,17868632490,14920,14920,14920,14920,0
|
|
20230724,173000,17868632490,14920,14920,14920,14920,0
|
|
20230724,172900,17868632490,14920,14920,14920,14920,0
|
|
20230724,172800,17868632490,14920,14920,14920,14920,0
|
|
20230724,172700,17868632490,14920,14920,14920,14920,0
|
|
20230724,172600,17868632490,14920,14920,14920,14920,0
|
|
20230724,172500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,172400,17868632490,14920,14920,14920,14920,0
|
|
20230724,172300,17868632490,14920,14920,14920,14920,0
|
|
20230724,172200,17868632490,14920,14920,14920,14920,0
|
|
20230724,172100,17868632490,14920,14920,14920,14920,0
|
|
20230724,172000,17868632490,14920,14920,14920,14920,0
|
|
20230724,171900,17868632490,14920,14920,14920,14920,0
|
|
20230724,171800,17868632490,14920,14920,14920,14920,0
|
|
20230724,171700,17868632490,14920,14920,14920,14920,0
|
|
20230724,171600,17868632490,14920,14920,14920,14920,0
|
|
20230724,171500,17868632490,14920,14920,14920,14920,0
|
|
20230724,171400,17868632490,14920,14920,14920,14920,0
|
|
20230724,171300,17868632490,14920,14920,14920,14920,0
|
|
20230724,171200,17868632490,14920,14920,14920,14920,0
|
|
20230724,171100,17868632490,14920,14920,14920,14920,0
|
|
20230724,171000,17868632490,14920,14920,14920,14920,0
|
|
20230724,170900,17868632490,14920,14920,14920,14920,0
|
|
20230724,170800,17868632490,14920,14920,14920,14920,0
|
|
20230724,170700,17868632490,14920,14920,14920,14920,0
|
|
20230724,170600,17868632490,14920,14920,14920,14920,0
|
|
20230724,170500,17868632490,14920,14920,14920,14920,0
|
|
20230724,170400,17868632490,14920,14920,14920,14920,0
|
|
20230724,170300,17868632490,14920,14920,14920,14920,0
|
|
20230724,170200,17868632490,14920,14920,14920,14920,0
|
|
20230724,170100,17868632490,14920,14920,14920,14920,0
|
|
20230724,170000,17868632490,14920,14920,14920,14920,0
|
|
20230724,165900,17868632490,14920,14920,14920,14920,0
|
|
20230724,165800,17868632490,14920,14920,14920,14920,0
|
|
20230724,165700,17868632490,14920,14920,14920,14920,0
|
|
20230724,165600,17868632490,14920,14920,14920,14920,0
|
|
20230724,165500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,165400,17868632490,14920,14920,14920,14920,0
|
|
20230724,165300,17868632490,14920,14920,14920,14920,0
|
|
20230724,165200,17868632490,14920,14920,14920,14920,0
|
|
20230724,165100,17868632490,14920,14920,14920,14920,0
|
|
20230724,165000,17868632490,14920,14920,14920,14920,0
|
|
20230724,164900,17868632490,14920,14920,14920,14920,0
|
|
20230724,164800,17868632490,14920,14920,14920,14920,0
|
|
20230724,164700,17868632490,14920,14920,14920,14920,0
|
|
20230724,164600,17868632490,14920,14920,14920,14920,0
|
|
20230724,164500,17868632490,14920,14920,14920,14920,0
|
|
20230724,164400,17868632490,14920,14920,14920,14920,0
|
|
20230724,164300,17868632490,14920,14920,14920,14920,0
|
|
20230724,164200,17868632490,14920,14920,14920,14920,0
|
|
20230724,164100,17868632490,14920,14920,14920,14920,0
|
|
20230724,164000,17868632490,14920,14920,14920,14920,0
|
|
20230724,163900,17868632490,14920,14920,14920,14920,0
|
|
20230724,163800,17868632490,14920,14920,14920,14920,0
|
|
20230724,163700,17868632490,14920,14920,14920,14920,0
|
|
20230724,163600,17868632490,14920,14920,14920,14920,0
|
|
20230724,163500,17868632490,14920,14920,14920,14920,0
|
|
20230724,163400,17868632490,14920,14920,14920,14920,0
|
|
20230724,163300,17868632490,14920,14920,14920,14920,0
|
|
20230724,163200,17868632490,14920,14920,14920,14920,0
|
|
20230724,163100,17868632490,14920,14920,14920,14920,0
|
|
20230724,163000,17868632490,14920,14920,14920,14920,0
|
|
20230724,162900,17868632490,14920,14920,14920,14920,0
|
|
20230724,162800,17868632490,14920,14920,14920,14920,0
|
|
20230724,162700,17868632490,14920,14920,14920,14920,0
|
|
20230724,162600,17868632490,14920,14920,14920,14920,0
|
|
20230724,162500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,162400,17868632490,14920,14920,14920,14920,0
|
|
20230724,162300,17868632490,14920,14920,14920,14920,0
|
|
20230724,162200,17868632490,14920,14920,14920,14920,0
|
|
20230724,162100,17868632490,14920,14920,14920,14920,0
|
|
20230724,162000,17868632490,14920,14920,14920,14920,0
|
|
20230724,161900,17868632490,14920,14920,14920,14920,0
|
|
20230724,161800,17868632490,14920,14920,14920,14920,0
|
|
20230724,161700,17868632490,14920,14920,14920,14920,0
|
|
20230724,161600,17868632490,14920,14920,14920,14920,0
|
|
20230724,161500,17868632490,14920,14920,14920,14920,0
|
|
20230724,161400,17868632490,14920,14920,14920,14920,0
|
|
20230724,161300,17868632490,14920,14920,14920,14920,0
|
|
20230724,161200,17868632490,14920,14920,14920,14920,0
|
|
20230724,161100,17868632490,14920,14920,14920,14920,0
|
|
20230724,161000,17868632490,14920,14920,14920,14920,0
|
|
20230724,160900,17868632490,14920,14920,14920,14920,0
|
|
20230724,160800,17868632490,14920,14920,14920,14920,0
|
|
20230724,160700,17868632490,14920,14920,14920,14920,0
|
|
20230724,160600,17868632490,14920,14920,14920,14920,0
|
|
20230724,160500,17868632490,14920,14920,14920,14920,0
|
|
20230724,160400,17868632490,14920,14920,14920,14920,0
|
|
20230724,160300,17868632490,14920,14920,14920,14920,0
|
|
20230724,160200,17868632490,14920,14920,14920,14920,0
|
|
20230724,160100,17868632490,14920,14920,14920,14920,0
|
|
20230724,160000,17868632490,14920,14920,14920,14920,0
|
|
20230724,155900,17868632490,14920,14920,14920,14920,0
|
|
20230724,155800,17868632490,14920,14920,14920,14920,0
|
|
20230724,155700,17868632490,14920,14920,14920,14920,0
|
|
20230724,155600,17868632490,14920,14920,14920,14920,0
|
|
20230724,155500,17868632490,14920,14920,14920,14920,29990
|
|
20230724,155400,17868632490,14920,14920,14920,14920,0
|
|
20230724,155300,17868632490,14920,14920,14920,14920,0
|
|
20230724,155200,17868632490,14920,14920,14920,14920,0
|
|
20230724,155100,17868632490,14920,14920,14920,14920,0
|
|
20230724,155000,17868632490,14920,14920,14920,14920,0
|
|
20230724,154900,17868632490,14920,14920,14920,14920,0
|
|
20230724,154800,17868632490,14920,14920,14920,14920,0
|
|
20230724,154700,17868632490,14920,14920,14920,14920,0
|
|
20230724,154600,17868632490,14920,14920,14920,14920,0
|
|
20230724,154500,17868632490,14920,14920,14920,14920,0
|
|
20230724,154400,17868632490,14920,14920,14920,14920,0
|
|
20230724,154300,17868632490,14920,14920,14920,14920,0
|
|
20230724,154200,17868632490,14920,14920,14920,14920,0
|
|
20230724,154100,17868632490,14920,14920,14920,14920,0
|
|
20230724,154000,17868632490,14920,14920,14920,14920,0
|
|
20230724,153900,17868632490,14920,14920,14920,14920,0
|
|
20230724,153800,17868632490,14920,14920,14920,14920,0
|
|
20230724,153700,17868632490,14920,14920,14920,14920,0
|
|
20230724,153600,17868632490,14920,14920,14920,14920,0
|
|
20230724,153500,17868632490,14920,14920,14920,14920,0
|
|
20230724,153400,17868632490,14920,14920,14920,14920,0
|
|
20230724,153300,17868632490,14920,14920,14920,14920,0
|
|
20230724,153200,17868632490,14920,14920,14920,14920,0
|
|
20230724,153100,17868632490,14920,14920,14920,14920,0
|
|
20230724,153000,17868632490,14920,14920,14920,14920,29990
|
|
20230724,152900,17421181690,14970,14970,14970,14970,0
|
|
20230724,152800,17421181690,14970,14970,14970,14970,0
|
|
20230724,152700,17421181690,14970,14970,14970,14970,0
|
|
20230724,152600,17421181690,14970,14970,14970,14970,0
|
|
20230724,152500,17421181690,14970,14970,14970,14970,0
|
|
20230724,152400,17421181690,14970,14970,14970,14970,0
|
|
20230724,152300,17421181690,14970,14970,14970,14970,0
|
|
20230724,152200,17421181690,14970,14970,14970,14970,0
|
|
20230724,152100,17421181690,14970,14970,14970,14970,0
|
|
20230724,152000,17421181690,14970,14970,14970,14970,0
|
|
20230724,151900,17421181690,14970,14940,14990,14930,3067
|
|
20230724,151800,17375337270,14940,14930,14940,14930,523
|
|
20230724,151700,17367525620,14940,14940,14940,14930,3870
|
|
20230724,151600,17309741900,14940,14920,14940,14920,3821
|
|
20230724,151500,17252716830,14910,14900,14920,14900,3143
|
|
20230724,151400,17205842650,14900,14910,14910,14900,5367
|
|
20230724,151300,17125822110,14900,14910,14910,14900,1228
|
|
20230724,151200,17107516280,14900,14910,14910,14900,2279
|
|
20230724,151100,17073548400,14900,14910,14910,14900,1113
|
|
20230724,151000,17056955100,14900,14910,14910,14900,1854
|
|
20230724,150900,17029319310,14900,14910,14910,14900,826
|
|
20230724,150800,17017006890,14900,14910,14910,14900,1746
|
|
20230724,150700,16990977480,14910,14900,14910,14900,3532
|
|
20230724,150600,16938348190,14900,14910,14910,14900,1298
|
|
20230724,150500,16918997230,14910,14910,14910,14900,1690
|
|
20230724,150400,16893809900,14910,14910,14910,14900,531
|
|
20230724,150300,16885894130,14910,14910,14910,14900,569
|
|
20230724,150200,16877412330,14910,14900,14910,14900,977
|
|
20230724,150100,16862851400,14900,14900,14910,14900,212
|
|
20230724,150000,16859692040,14890,14890,14900,14890,2415
|
|
20230724,145900,16823712290,14900,14900,14900,14890,307
|
|
20230724,145800,16819139610,14900,14900,14910,14880,4313
|
|
20230724,145700,16754926510,14900,14910,14910,14900,777
|
|
20230724,145600,16743348680,14900,14910,14910,14900,2999
|
|
20230724,145500,16698645960,14910,14910,14920,14910,649
|
|
20230724,145400,16688967890,14910,14900,14920,14890,4339
|
|
20230724,145300,16624286190,14890,14900,14900,14890,2912
|
|
20230724,145200,16580910390,14890,14890,14900,14880,2480
|
|
20230724,145100,16543982770,14890,14890,14890,14880,2721
|
|
20230724,145000,16503492290,14890,14890,14890,14880,3104
|
|
20230724,144900,16457296520,14880,14890,14900,14880,985
|
|
20230724,144800,16442632510,14900,14900,14910,14890,4725
|
|
20230724,144700,16372254320,14900,14900,14910,14900,2381
|
|
20230724,144600,16336776870,14900,14910,14910,14900,683
|
|
20230724,144500,16326599130,14910,14900,14910,14900,615
|
|
20230724,144400,16317433270,14900,14900,14910,14900,2834
|
|
20230724,144300,16275204690,14900,14910,14920,14900,2267
|
|
20230724,144200,16241408020,14920,14910,14920,14910,463
|
|
20230724,144100,16234502690,14920,14930,14930,14910,3291
|
|
20230724,144000,16185423120,14920,14930,14930,14920,3967
|
|
20230724,143900,16126232180,14920,14920,14930,14920,2090
|
|
20230724,143800,16095047890,14920,14930,14930,14920,839
|
|
20230724,143700,16082529790,14920,14930,14930,14920,1021
|
|
20230724,143600,16067288540,14930,14930,14930,14920,1263
|
|
20230724,143500,16048443590,14930,14920,14930,14920,1132
|
|
20230724,143400,16031551970,14920,14920,14930,14920,2397
|
|
20230724,143300,15995785310,14930,14930,14930,14920,818
|
|
20230724,143200,15983579560,14920,14930,14930,14920,983
|
|
20230724,143100,15968911000,14930,14930,14930,14920,906
|
|
20230724,143000,15955390380,14920,14920,14930,14920,759
|
|
20230724,142900,15944064430,14930,14920,14930,14920,539
|
|
20230724,142800,15936021420,14930,14940,14940,14930,2482
|
|
20230724,142700,15898965000,14930,14930,14940,14930,1096
|
|
20230724,142600,15882597810,14940,14940,14940,14930,801
|
|
20230724,142500,15870636820,14940,14930,14940,14930,700
|
|
20230724,142400,15860183390,14940,14940,14940,14930,399
|
|
20230724,142300,15854225360,14940,14930,14940,14930,891
|
|
20230724,142200,15840922400,14940,14940,14940,14930,642
|
|
20230724,142100,15831333190,14940,14940,14940,14930,1347
|
|
20230724,142000,15811211330,14940,14930,14940,14930,248
|
|
20230724,141900,15807508590,14940,14930,14940,14930,841
|
|
20230724,141800,15794951040,14940,14940,14940,14930,186
|
|
20230724,141700,15792173740,14930,14930,14940,14930,491
|
|
20230724,141600,15784842560,14930,14950,14950,14930,1776
|
|
20230724,141500,15758314250,14950,14950,14960,14940,607
|
|
20230724,141400,15749244510,14960,14970,14980,14920,7976
|
|
20230724,141300,15630059090,14970,14960,14970,14940,2604
|
|
20230724,141200,15591114790,14960,14950,14960,14930,6840
|
|
20230724,141100,15488891680,14960,14970,14970,14950,1639
|
|
20230724,141000,15464378700,14960,14970,14970,14960,1257
|
|
20230724,140900,15445567280,14970,14960,14970,14960,984
|
|
20230724,140800,15430845030,14960,14980,14980,14960,2296
|
|
20230724,140700,15396473330,14980,14980,14980,14970,1496
|
|
20230724,140600,15374066610,14980,14960,14980,14950,2073
|
|
20230724,140500,15343048580,14960,14960,14960,14950,945
|
|
20230724,140400,15328920740,14950,14960,14960,14950,1782
|
|
20230724,140300,15302279660,14950,14940,14960,14940,1786
|
|
20230724,140200,15275580290,14950,14950,14950,14940,777
|
|
20230724,140100,15263969500,14950,14950,14950,14940,1077
|
|
20230724,140000,15247875390,14940,14960,14960,14940,850
|
|
20230724,135900,15235173790,14950,14950,14960,14950,827
|
|
20230724,135800,15222809130,14950,14960,14970,14950,3140
|
|
20230724,135700,15175851910,14960,14910,14960,14910,4054
|
|
20230724,135600,15115343940,14910,14910,14920,14910,1229
|
|
20230724,135500,15097018520,14910,14920,14930,14910,1576
|
|
20230724,135400,15073509110,14930,14930,14940,14920,896
|
|
20230724,135300,15060132390,14930,14950,14950,14930,432
|
|
20230724,135200,15053679920,14940,14950,14950,14940,2331
|
|
20230724,135100,15018834250,14940,14940,14950,14930,937
|
|
20230724,135000,15004835100,14940,14940,14950,14940,1684
|
|
20230724,134900,14979675920,14940,14940,14940,14920,2573
|
|
20230724,134800,14941259040,14940,14940,14940,14930,808
|
|
20230724,134700,14929192680,14940,14930,14940,14930,496
|
|
20230724,134600,14921786900,14930,14930,14960,14930,2607
|
|
20230724,134500,14882827430,14930,14940,14940,14920,1752
|
|
20230724,134400,14856672000,14940,14930,14940,14930,730
|
|
20230724,134300,14845772220,14930,14900,14930,14900,2588
|
|
20230724,134200,14807177410,14900,14900,14910,14900,454
|
|
20230724,134100,14800412630,14910,14930,14930,14910,1866
|
|
20230724,134000,14772580160,14930,14930,14940,14920,1478
|
|
20230724,133900,14750516940,14930,14950,14960,14920,3140
|
|
20230724,133800,14703619990,14960,14920,14960,14910,4259
|
|
20230724,133700,14640040080,14910,14900,14920,14900,6447
|
|
20230724,133600,14543930040,14900,14900,14910,14900,2230
|
|
20230724,133500,14510700230,14910,14910,14920,14900,917
|
|
20230724,133400,14497029790,14920,14920,14920,14910,1995
|
|
20230724,133300,14467282050,14910,14910,14920,14910,431
|
|
20230724,133200,14460854670,14910,14920,14920,14910,713
|
|
20230724,133100,14450222690,14910,14920,14920,14910,2686
|
|
20230724,133000,14410173680,14920,14930,14940,14920,4045
|
|
20230724,132900,14349808190,14940,14930,14940,14930,5069
|
|
20230724,132800,14274124890,14940,14930,14940,14930,2241
|
|
20230724,132700,14240646860,14940,14940,14940,14930,578
|
|
20230724,132600,14232014220,14940,14930,14940,14920,2487
|
|
20230724,132500,14194898680,14930,14940,14940,14920,6099
|
|
20230724,132400,14103830010,14940,14940,14950,14940,2415
|
|
20230724,132300,14067741360,14940,14950,14950,14940,468
|
|
20230724,132200,14060748210,14950,14970,14980,14940,11254
|
|
20230724,132100,13892398870,14970,14960,14970,14960,2661
|
|
20230724,132000,13852590100,14960,14970,14970,14960,975
|
|
20230724,131900,13838002440,14960,14960,14970,14960,2764
|
|
20230724,131800,13796651300,14960,14970,14970,14960,361
|
|
20230724,131700,13791249850,14970,14980,14980,14970,3566
|
|
20230724,131600,13737854450,14970,14980,14980,14970,436
|
|
20230724,131500,13731324720,14980,14970,14980,14970,1682
|
|
20230724,131400,13706139660,14970,14980,14980,14970,281
|
|
20230724,131300,13701931530,14970,14960,14980,14960,1825
|
|
20230724,131200,13674612610,14970,14970,14980,14960,1306
|
|
20230724,131100,13655061920,14970,14970,14970,14960,3477
|
|
20230724,131000,13603012140,14980,14990,14990,14980,4677
|
|
20230724,130900,13532949750,14980,14980,14990,14980,266
|
|
20230724,130800,13528964770,14980,15000,15000,14980,2859
|
|
20230724,130700,13486108540,15000,15000,15000,14990,2581
|
|
20230724,130600,13447417840,14990,15000,15000,14990,655
|
|
20230724,130500,13437598100,14990,15000,15000,14990,2378
|
|
20230724,130400,13401928750,15010,15000,15010,15000,567
|
|
20230724,130300,13393419160,15010,15000,15010,15000,320
|
|
20230724,130200,13388618260,15000,15000,15010,15000,808
|
|
20230724,130100,13376498050,15000,15000,15010,15000,708
|
|
20230724,130000,13365877960,15010,15000,15020,14990,6019
|
|
20230724,125900,13275573440,15000,15010,15010,14990,3079
|
|
20230724,125800,13229386760,15010,15000,15010,15000,934
|
|
20230724,125700,13215376280,15000,15010,15010,15000,295
|
|
20230724,125600,13210950940,15000,15010,15010,15000,1231
|
|
20230724,125500,13192476050,15010,15020,15020,15010,3917
|
|
20230724,125400,13133681170,15020,15020,15020,15010,733
|
|
20230724,125300,13122674590,15010,15010,15020,15010,742
|
|
20230724,125200,13111531660,15010,15010,15010,15000,1648
|
|
20230724,125100,13086796240,15010,14990,15010,14990,1261
|
|
20230724,125000,13067874560,15000,15000,15000,15000,2290
|
|
20230724,124900,13033524560,15000,15000,15000,14990,455
|
|
20230724,124800,13026700750,15000,14990,15000,14990,1012
|
|
20230724,124700,13011523140,15000,14990,15000,14980,1952
|
|
20230724,124600,12982263420,14980,14980,14990,14980,730
|
|
20230724,124500,12971327160,14990,14990,14990,14980,478
|
|
20230724,124400,12964165660,14990,14990,14990,14980,486
|
|
20230724,124300,12956881590,14990,14980,14990,14980,1195
|
|
20230724,124200,12938978030,14980,14980,14990,14980,1730
|
|
20230724,124100,12913059680,14990,14980,14990,14980,600
|
|
20230724,124000,12904069980,14990,14980,14990,14980,1121
|
|
20230724,123900,12887275970,14980,14980,14990,14980,733
|
|
20230724,123800,12876295290,14980,14970,14980,14970,2643
|
|
20230724,123700,12836706480,14970,14980,14980,14970,357
|
|
20230724,123600,12831360730,14980,14970,14980,14970,698
|
|
20230724,123500,12820911440,14970,14990,14990,14970,504
|
|
20230724,123400,12813363700,14990,14960,15000,14960,1989
|
|
20230724,123300,12783564640,14970,14970,14970,14960,2094
|
|
20230724,123200,12752222210,14960,14970,14970,14960,490
|
|
20230724,123100,12744890730,14970,14990,14990,14970,2280
|
|
20230724,123000,12710744480,14990,14980,14990,14980,824
|
|
20230724,122900,12698398540,14980,14980,14990,14970,2725
|
|
20230724,122800,12657577880,14990,14980,15000,14980,2190
|
|
20230724,122700,12624751270,14980,14990,14990,14980,2752
|
|
20230724,122600,12583504690,14990,14990,14990,14980,1317
|
|
20230724,122500,12563773210,14980,14980,14990,14970,1349
|
|
20230724,122400,12543565150,14970,14970,14980,14970,737
|
|
20230724,122300,12532531980,14970,14960,14970,14960,2168
|
|
20230724,122200,12500087800,14960,14940,14960,14940,1586
|
|
20230724,122100,12476378430,14940,14950,14950,14940,1739
|
|
20230724,122000,12450396200,14940,14950,14950,14940,486
|
|
20230724,121900,12443132770,14950,14960,14960,14950,2568
|
|
20230724,121800,12404727490,14960,14970,14970,14960,650
|
|
20230724,121700,12395002340,14960,14970,14970,14960,347
|
|
20230724,121600,12389809090,14980,14970,14980,14970,385
|
|
20230724,121500,12384044790,14980,15000,15010,14970,5234
|
|
20230724,121400,12305579620,15010,14980,15010,14970,5356
|
|
20230724,121300,12225259350,14970,14960,14980,14960,1221
|
|
20230724,121200,12206984800,14960,14940,14960,14940,3192
|
|
20230724,121100,12159256500,14950,14940,14950,14940,1277
|
|
20230724,121000,12140168810,14940,14950,14950,14940,1189
|
|
20230724,120900,12122402350,14950,14950,14950,14940,2347
|
|
20230724,120800,12087330540,14950,14940,14950,14940,818
|
|
20230724,120700,12075104630,14950,14940,14950,14940,675
|
|
20230724,120600,12065014360,14950,14950,14950,14940,518
|
|
20230724,120500,12057273820,14950,14950,14950,14940,649
|
|
20230724,120400,12047574590,14950,14950,14950,14940,921
|
|
20230724,120300,12033808730,14950,14940,14950,14940,728
|
|
20230724,120200,12022930630,14950,14940,14950,14940,1722
|
|
20230724,120100,11997198740,14940,14940,14950,14940,219
|
|
20230724,120000,11993926300,14950,14950,14950,14940,2352
|
|
20230724,115900,11958771490,14940,14950,14950,14940,1675
|
|
20230724,115800,11933736470,14950,14950,14950,14940,216
|
|
20230724,115700,11930508920,14950,14940,14950,14940,1650
|
|
20230724,115600,11905854420,14940,14940,14950,14940,2632
|
|
20230724,115500,11866508200,14940,14940,14950,14940,355
|
|
20230724,115400,11861203960,14940,14960,14960,14940,3171
|
|
20230724,115300,11813807600,14960,14970,14980,14960,2593
|
|
20230724,115200,11775008680,14970,14980,14980,14970,1388
|
|
20230724,115100,11754230290,14980,15010,15020,14970,8234
|
|
20230724,115000,11630816110,15020,15020,15030,15020,3902
|
|
20230724,114900,11572202750,15020,15020,15030,15020,688
|
|
20230724,114800,11561867350,15020,15030,15030,15020,1422
|
|
20230724,114700,11540506950,15020,15020,15030,15020,1193
|
|
20230724,114600,11522578750,15020,15020,15030,15020,942
|
|
20230724,114500,11508425940,15030,15030,15030,15020,1383
|
|
20230724,114400,11487645330,15030,15030,15030,15020,763
|
|
20230724,114300,11476179260,15020,15020,15030,15020,1588
|
|
20230724,114200,11452327220,15020,15020,15020,15010,4508
|
|
20230724,114100,11384618140,15010,15020,15020,15010,469
|
|
20230724,114000,11377577350,15020,15030,15030,15020,1157
|
|
20230724,113900,11360198390,15030,15020,15030,15020,2283
|
|
20230724,113800,11325906510,15020,15020,15030,15020,2175
|
|
20230724,113700,11293237250,15030,15020,15030,15020,925
|
|
20230724,113600,11279343020,15020,15020,15030,15020,815
|
|
20230724,113500,11267100100,15030,15020,15030,15020,391
|
|
20230724,113400,11261225540,15020,15020,15030,15020,967
|
|
20230724,113300,11246700070,15030,15020,15030,15020,498
|
|
20230724,113200,11239219070,15030,15030,15030,15020,2020
|
|
20230724,113100,11208864080,15030,15030,15040,15020,7309
|
|
20230724,113000,11098983290,15030,15030,15040,15030,1367
|
|
20230724,112900,11078436130,15030,15030,15040,15030,390
|
|
20230724,112800,11072571840,15040,14990,15040,14990,8179
|
|
20230724,112700,10949825460,14990,14990,15000,14980,1905
|
|
20230724,112600,10921273490,14980,14990,15000,14980,2264
|
|
20230724,112500,10887336630,15000,15000,15000,14990,1207
|
|
20230724,112400,10869242820,15000,14990,15000,14990,2075
|
|
20230724,112300,10838137730,14990,14990,15000,14990,3829
|
|
20230724,112200,10780740120,15000,15000,15010,14990,3775
|
|
20230724,112100,10724115310,15000,15020,15020,15000,3478
|
|
20230724,112000,10671895560,15030,15030,15030,15020,858
|
|
20230724,111900,10659000990,15020,15020,15030,15020,1122
|
|
20230724,111800,10642147550,15020,15010,15040,15000,4372
|
|
20230724,111700,10576498820,15010,15000,15020,15000,2551
|
|
20230724,111600,10538209590,15000,15000,15010,14990,3497
|
|
20230724,111500,10485754360,15000,15000,15000,14990,2071
|
|
20230724,111400,10454690210,15000,14990,15000,14990,786
|
|
20230724,111300,10442904270,15000,14990,15000,14990,3021
|
|
20230724,111200,10397611530,14990,15010,15010,14990,2489
|
|
20230724,111100,10360282070,15000,15030,15030,15000,1162
|
|
20230724,111000,10342835820,15030,15030,15040,15020,3337
|
|
20230724,110900,10292689940,15030,15050,15050,15030,1133
|
|
20230724,110800,10275648800,15050,15040,15060,15040,4912
|
|
20230724,110700,10201735850,15030,15010,15030,15010,4104
|
|
20230724,110600,10140078670,15020,15030,15030,15010,2298
|
|
20230724,110500,10105566200,15030,15030,15040,15020,1709
|
|
20230724,110400,10079881560,15030,15000,15030,14990,3920
|
|
20230724,110300,10021011150,15000,15000,15000,14990,1514
|
|
20230724,110200,9998302540,15000,15000,15000,14990,2351
|
|
20230724,110100,9963049800,15000,14990,15000,14990,2809
|
|
20230724,110000,9920926850,14990,14990,14990,14980,2357
|
|
20230724,105900,9885600490,14990,14970,14990,14970,1291
|
|
20230724,105800,9866262720,14980,14960,14980,14960,2092
|
|
20230724,105700,9834946960,14960,14970,14970,14960,1373
|
|
20230724,105600,9814394230,14970,14970,14970,14960,2675
|
|
20230724,105500,9774351980,14970,14960,14970,14960,3283
|
|
20230724,105400,9725237310,14960,14970,14970,14960,521
|
|
20230724,105300,9717442090,14970,14970,14970,14960,1132
|
|
20230724,105200,9700497260,14970,14960,14970,14950,3196
|
|
20230724,105100,9652685120,14960,14960,14960,14950,818
|
|
20230724,105000,9640452790,14960,14930,14960,14920,773
|
|
20230724,104900,9628904360,14930,14920,14930,14910,659
|
|
20230724,104800,9619075410,14920,14910,14920,14910,824
|
|
20230724,104700,9606784080,14910,14900,14910,14890,3950
|
|
20230724,104600,9547930590,14890,14900,14900,14890,3461
|
|
20230724,104500,9496369770,14900,14880,14920,14880,4267
|
|
20230724,104400,9432819620,14880,14840,14880,14840,2200
|
|
20230724,104300,9400136610,14850,14850,14850,14840,1670
|
|
20230724,104200,9375344450,14840,14840,14850,14830,704
|
|
20230724,104100,9364897620,14840,14830,14850,14830,1959
|
|
20230724,104000,9335821900,14830,14830,14830,14820,2700
|
|
20230724,103900,9295801420,14830,14840,14850,14820,1794
|
|
20230724,103800,9269189400,14840,14840,14850,14840,1738
|
|
20230724,103700,9243392890,14840,14840,14850,14830,2739
|
|
20230724,103600,9202755120,14830,14850,14850,14830,2827
|
|
20230724,103500,9160802280,14850,14840,14880,14830,1608
|
|
20230724,103400,9136930610,14840,14840,14890,14830,529
|
|
20230724,103300,9129069660,14850,14820,14850,14820,3516
|
|
20230724,103200,9076934270,14820,14840,14870,14810,6376
|
|
20230724,103100,8982421390,14840,14830,14840,14820,6558
|
|
20230724,103000,8885175170,14830,14830,14830,14820,2363
|
|
20230724,102900,8850136720,14820,14810,14830,14810,2958
|
|
20230724,102800,8806305600,14810,14810,14820,14810,2961
|
|
20230724,102700,8762447550,14810,14800,14820,14800,5296
|
|
20230724,102600,8684039050,14800,14800,14800,14760,1914
|
|
20230724,102500,8655746110,14800,14840,14840,14760,8278
|
|
20230724,102400,8533201490,14840,14850,14860,14830,3649
|
|
20230724,102300,8479058070,14850,14900,14910,14850,9232
|
|
20230724,102200,8341639630,14900,14900,14910,14900,1629
|
|
20230724,102100,8317365480,14900,14940,14940,14900,8842
|
|
20230724,102000,8185498190,14940,14950,14950,14940,1723
|
|
20230724,101900,8159755130,14950,14970,14980,14940,7925
|
|
20230724,101800,8041168830,14970,14960,14970,14960,1743
|
|
20230724,101700,8015083840,14960,14960,14960,14950,2941
|
|
20230724,101600,7971106330,14960,14940,14960,14940,2701
|
|
20230724,101500,7930725870,14940,14940,14950,14930,2366
|
|
20230724,101400,7895377880,14940,14930,14950,14930,935
|
|
20230724,101300,7881410140,14930,14890,14930,14890,7178
|
|
20230724,101200,7774403640,14900,14920,14920,14890,4767
|
|
20230724,101100,7703362180,14920,14910,14920,14910,1065
|
|
20230724,101000,7687481160,14920,14930,14930,14920,2910
|
|
20230724,100900,7644060290,14930,14910,14950,14910,16947
|
|
20230724,100800,7391320320,14900,14900,14910,14900,1682
|
|
20230724,100700,7366257410,14900,14920,14920,14900,2527
|
|
20230724,100600,7328591640,14910,14910,14920,14910,2491
|
|
20230724,100500,7291447530,14910,14920,14930,14910,991
|
|
20230724,100400,7276664080,14920,14920,14930,14910,2315
|
|
20230724,100300,7242135720,14920,14940,14940,14920,1202
|
|
20230724,100200,7224188750,14940,14930,14950,14920,4958
|
|
20230724,100100,7150135210,14930,14940,14950,14930,3059
|
|
20230724,100000,7104443800,14950,14960,14970,14940,5179
|
|
20230724,095900,7027026470,14960,14980,14980,14960,2091
|
|
20230724,095800,6995719600,14980,14960,14990,14960,1593
|
|
20230724,095700,6971871470,14970,14970,14980,14960,1255
|
|
20230724,095600,6953088850,14970,14980,14990,14970,1411
|
|
20230724,095500,6931956990,14980,15000,15000,14980,1046
|
|
20230724,095400,6916281680,14990,15000,15010,14990,1932
|
|
20230724,095300,6887305500,15000,15040,15050,14990,13949
|
|
20230724,095200,6677848560,15050,15060,15070,15050,4493
|
|
20230724,095100,6610206070,15060,15070,15070,15060,2129
|
|
20230724,095000,6578127210,15060,15070,15070,15060,2955
|
|
20230724,094900,6533606780,15060,15070,15080,15040,4129
|
|
20230724,094800,6471433900,15070,15040,15080,15030,7867
|
|
20230724,094700,6352970850,15040,15060,15060,15030,4186
|
|
20230724,094600,6289971110,15060,15050,15070,15050,4599
|
|
20230724,094500,6220715770,15060,15030,15060,15020,4325
|
|
20230724,094400,6155643570,15040,15010,15050,15000,9541
|
|
20230724,094300,6012345280,15010,15000,15010,15000,2200
|
|
20230724,094200,5979326860,15000,15020,15030,15000,2715
|
|
20230724,094100,5938561890,15010,15000,15020,15000,2484
|
|
20230724,094000,5901271420,15010,15000,15010,14990,2786
|
|
20230724,093900,5859479440,15000,15050,15060,15000,20256
|
|
20230724,093800,5555082540,15050,14980,15050,14980,13781
|
|
20230724,093700,5348263540,14990,14990,14990,14980,5832
|
|
20230724,093600,5260857410,14990,14990,15000,14980,6157
|
|
20230724,093500,5168541510,15000,15000,15000,14990,13209
|
|
20230724,093400,4970429000,15000,14910,15000,14900,8170
|
|
20230724,093300,4848290290,14900,14920,14920,14890,4768
|
|
20230724,093200,4777206640,14920,14910,14930,14910,2317
|
|
20230724,093100,4742625890,14910,14900,14920,14900,8434
|
|
20230724,093000,4616896880,14920,14940,14950,14890,3986
|
|
20230724,092900,4557417530,14910,14920,14950,14890,2671
|
|
20230724,092800,4517588440,14910,14890,14920,14890,1873
|
|
20230724,092700,4489689960,14890,14910,14910,14890,2234
|
|
20230724,092600,4456404890,14900,14950,14950,14900,4044
|
|
20230724,092500,4396084930,14910,14870,15000,14870,10271
|
|
20230724,092400,4242687030,14870,14820,14870,14820,3576
|
|
20230724,092300,4189593600,14820,14800,14820,14750,7433
|
|
20230724,092200,4079584880,14790,14800,14810,14790,4102
|
|
20230724,092100,4018888400,14800,14790,14820,14780,5581
|
|
20230724,092000,3936315240,14780,14770,14800,14750,5723
|
|
20230724,091900,3851756550,14790,14740,14800,14730,7663
|
|
20230724,091800,3738658890,14740,14700,14750,14660,4972
|
|
20230724,091700,3665444700,14700,14690,14700,14650,5231
|
|
20230724,091600,3588627610,14690,14680,14710,14680,2407
|
|
20230724,091500,3553273000,14680,14630,14700,14620,2449
|
|
20230724,091400,3517409670,14620,14640,14650,14620,10964
|
|
20230724,091300,3356953660,14640,14660,14680,14640,14165
|
|
20230724,091200,3149413310,14660,14630,14680,14630,11708
|
|
20230724,091100,2977902510,14610,14610,14630,14600,13016
|
|
20230724,091000,2787752720,14610,14670,14680,14610,14575
|
|
20230724,090900,2574445570,14680,14620,14680,14610,8754
|
|
20230724,090800,2446393400,14650,14650,14650,14610,11925
|
|
20230724,090700,2272015870,14650,14660,14680,14640,11614
|
|
20230724,090600,2101881840,14660,14650,14680,14640,6418
|
|
20230724,090500,2007825830,14640,14700,14700,14640,32921
|
|
20230724,090400,1524578910,14720,14730,14780,14690,15134
|
|
20230724,090300,1301800360,14730,14750,14750,14670,25070
|
|
20230724,090200,933045790,14750,14790,14820,14740,18006
|
|
20230724,090100,666927600,14790,14910,14910,14790,17588
|
|
20230724,090000,405870470,14910,15010,15010,14900,26937
|