710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,204700,1712498800,21250,21250,21250,21250,780
|
|
20230724,204600,1712498800,21250,21250,21250,21250,0
|
|
20230724,204500,1712498800,21250,21250,21250,21250,0
|
|
20230724,204400,1712498800,21250,21250,21250,21250,0
|
|
20230724,204300,1712498800,21250,21250,21250,21250,0
|
|
20230724,204200,1712498800,21250,21250,21250,21250,0
|
|
20230724,204100,1712498800,21250,21250,21250,21250,0
|
|
20230724,204000,1712498800,21250,21250,21250,21250,0
|
|
20230724,203900,1712498800,21250,21250,21250,21250,0
|
|
20230724,203800,1712498800,21250,21250,21250,21250,0
|
|
20230724,203700,1712498800,21250,21250,21250,21250,0
|
|
20230724,203600,1712498800,21250,21250,21250,21250,0
|
|
20230724,203500,1712498800,21250,21250,21250,21250,0
|
|
20230724,203400,1712498800,21250,21250,21250,21250,0
|
|
20230724,203300,1712498800,21250,21250,21250,21250,0
|
|
20230724,203200,1712498800,21250,21250,21250,21250,0
|
|
20230724,203100,1712498800,21250,21250,21250,21250,0
|
|
20230724,203000,1712498800,21250,21250,21250,21250,0
|
|
20230724,202900,1712498800,21250,21250,21250,21250,0
|
|
20230724,202800,1712498800,21250,21250,21250,21250,0
|
|
20230724,202700,1712498800,21250,21250,21250,21250,0
|
|
20230724,202600,1712498800,21250,21250,21250,21250,0
|
|
20230724,202500,1712498800,21250,21250,21250,21250,0
|
|
20230724,202400,1712498800,21250,21250,21250,21250,0
|
|
20230724,202300,1712498800,21250,21250,21250,21250,0
|
|
20230724,202200,1712498800,21250,21250,21250,21250,0
|
|
20230724,202100,1712498800,21250,21250,21250,21250,0
|
|
20230724,202000,1712498800,21250,21250,21250,21250,0
|
|
20230724,201900,1712498800,21250,21250,21250,21250,0
|
|
20230724,201800,1712498800,21250,21250,21250,21250,0
|
|
20230724,201700,1712498800,21250,21250,21250,21250,780
|
|
20230724,201600,1712498800,21250,21250,21250,21250,0
|
|
20230724,201500,1712498800,21250,21250,21250,21250,0
|
|
20230724,201400,1712498800,21250,21250,21250,21250,0
|
|
20230724,201300,1712498800,21250,21250,21250,21250,0
|
|
20230724,201200,1712498800,21250,21250,21250,21250,0
|
|
20230724,201100,1712498800,21250,21250,21250,21250,0
|
|
20230724,201000,1712498800,21250,21250,21250,21250,0
|
|
20230724,200900,1712498800,21250,21250,21250,21250,0
|
|
20230724,200800,1712498800,21250,21250,21250,21250,0
|
|
20230724,200700,1712498800,21250,21250,21250,21250,0
|
|
20230724,200600,1712498800,21250,21250,21250,21250,0
|
|
20230724,200500,1712498800,21250,21250,21250,21250,0
|
|
20230724,200400,1712498800,21250,21250,21250,21250,0
|
|
20230724,200300,1712498800,21250,21250,21250,21250,0
|
|
20230724,200200,1712498800,21250,21250,21250,21250,0
|
|
20230724,200100,1712498800,21250,21250,21250,21250,0
|
|
20230724,200000,1712498800,21250,21250,21250,21250,0
|
|
20230724,195900,1712498800,21250,21250,21250,21250,0
|
|
20230724,195800,1712498800,21250,21250,21250,21250,0
|
|
20230724,195700,1712498800,21250,21250,21250,21250,0
|
|
20230724,195600,1712498800,21250,21250,21250,21250,0
|
|
20230724,195500,1712498800,21250,21250,21250,21250,0
|
|
20230724,195400,1712498800,21250,21250,21250,21250,0
|
|
20230724,195300,1712498800,21250,21250,21250,21250,0
|
|
20230724,195200,1712498800,21250,21250,21250,21250,0
|
|
20230724,195100,1712498800,21250,21250,21250,21250,0
|
|
20230724,195000,1712498800,21250,21250,21250,21250,0
|
|
20230724,194900,1712498800,21250,21250,21250,21250,0
|
|
20230724,194800,1712498800,21250,21250,21250,21250,0
|
|
20230724,194700,1712498800,21250,21250,21250,21250,780
|
|
20230724,194600,1712498800,21250,21250,21250,21250,0
|
|
20230724,194500,1712498800,21250,21250,21250,21250,0
|
|
20230724,194400,1712498800,21250,21250,21250,21250,0
|
|
20230724,194300,1712498800,21250,21250,21250,21250,0
|
|
20230724,194200,1712498800,21250,21250,21250,21250,0
|
|
20230724,194100,1712498800,21250,21250,21250,21250,0
|
|
20230724,194000,1712498800,21250,21250,21250,21250,0
|
|
20230724,193900,1712498800,21250,21250,21250,21250,0
|
|
20230724,193800,1712498800,21250,21250,21250,21250,0
|
|
20230724,193700,1712498800,21250,21250,21250,21250,0
|
|
20230724,193600,1712498800,21250,21250,21250,21250,0
|
|
20230724,193500,1712498800,21250,21250,21250,21250,0
|
|
20230724,193400,1712498800,21250,21250,21250,21250,0
|
|
20230724,193300,1712498800,21250,21250,21250,21250,0
|
|
20230724,193200,1712498800,21250,21250,21250,21250,0
|
|
20230724,193100,1712498800,21250,21250,21250,21250,0
|
|
20230724,193000,1712498800,21250,21250,21250,21250,0
|
|
20230724,192900,1712498800,21250,21250,21250,21250,0
|
|
20230724,192800,1712498800,21250,21250,21250,21250,0
|
|
20230724,192700,1712498800,21250,21250,21250,21250,0
|
|
20230724,192600,1712498800,21250,21250,21250,21250,0
|
|
20230724,192500,1712498800,21250,21250,21250,21250,0
|
|
20230724,192400,1712498800,21250,21250,21250,21250,0
|
|
20230724,192300,1712498800,21250,21250,21250,21250,0
|
|
20230724,192200,1712498800,21250,21250,21250,21250,0
|
|
20230724,192100,1712498800,21250,21250,21250,21250,0
|
|
20230724,192000,1712498800,21250,21250,21250,21250,0
|
|
20230724,191900,1712498800,21250,21250,21250,21250,0
|
|
20230724,191800,1712498800,21250,21250,21250,21250,0
|
|
20230724,191700,1712498800,21250,21250,21250,21250,780
|
|
20230724,191600,1712498800,21250,21250,21250,21250,0
|
|
20230724,191500,1712498800,21250,21250,21250,21250,0
|
|
20230724,191400,1712498800,21250,21250,21250,21250,0
|
|
20230724,191300,1712498800,21250,21250,21250,21250,0
|
|
20230724,191200,1712498800,21250,21250,21250,21250,0
|
|
20230724,191100,1712498800,21250,21250,21250,21250,0
|
|
20230724,191000,1712498800,21250,21250,21250,21250,0
|
|
20230724,190900,1712498800,21250,21250,21250,21250,0
|
|
20230724,190800,1712498800,21250,21250,21250,21250,0
|
|
20230724,190700,1712498800,21250,21250,21250,21250,0
|
|
20230724,190600,1712498800,21250,21250,21250,21250,0
|
|
20230724,190500,1712498800,21250,21250,21250,21250,0
|
|
20230724,190400,1712498800,21250,21250,21250,21250,0
|
|
20230724,190300,1712498800,21250,21250,21250,21250,0
|
|
20230724,190200,1712498800,21250,21250,21250,21250,0
|
|
20230724,190100,1712498800,21250,21250,21250,21250,0
|
|
20230724,190000,1712498800,21250,21250,21250,21250,0
|
|
20230724,185900,1712498800,21250,21250,21250,21250,0
|
|
20230724,185800,1712498800,21250,21250,21250,21250,0
|
|
20230724,185700,1712498800,21250,21250,21250,21250,0
|
|
20230724,185600,1712498800,21250,21250,21250,21250,0
|
|
20230724,185500,1712498800,21250,21250,21250,21250,0
|
|
20230724,185400,1712498800,21250,21250,21250,21250,0
|
|
20230724,185300,1712498800,21250,21250,21250,21250,0
|
|
20230724,185200,1712498800,21250,21250,21250,21250,0
|
|
20230724,185100,1712498800,21250,21250,21250,21250,0
|
|
20230724,185000,1712498800,21250,21250,21250,21250,0
|
|
20230724,184900,1712498800,21250,21250,21250,21250,0
|
|
20230724,184800,1712498800,21250,21250,21250,21250,0
|
|
20230724,184700,1712498800,21250,21250,21250,21250,780
|
|
20230724,184600,1712498800,21250,21250,21250,21250,0
|
|
20230724,184500,1712498800,21250,21250,21250,21250,0
|
|
20230724,184400,1712498800,21250,21250,21250,21250,0
|
|
20230724,184300,1712498800,21250,21250,21250,21250,0
|
|
20230724,184200,1712498800,21250,21250,21250,21250,0
|
|
20230724,184100,1712498800,21250,21250,21250,21250,0
|
|
20230724,184000,1712498800,21250,21250,21250,21250,0
|
|
20230724,183900,1712498800,21250,21250,21250,21250,0
|
|
20230724,183800,1712498800,21250,21250,21250,21250,0
|
|
20230724,183700,1712498800,21250,21250,21250,21250,0
|
|
20230724,183600,1712498800,21250,21250,21250,21250,0
|
|
20230724,183500,1712498800,21250,21250,21250,21250,0
|
|
20230724,183400,1712498800,21250,21250,21250,21250,0
|
|
20230724,183300,1712498800,21250,21250,21250,21250,0
|
|
20230724,183200,1712498800,21250,21250,21250,21250,0
|
|
20230724,183100,1712498800,21250,21250,21250,21250,0
|
|
20230724,183000,1712498800,21250,21250,21250,21250,0
|
|
20230724,182900,1712498800,21250,21250,21250,21250,0
|
|
20230724,182800,1712498800,21250,21250,21250,21250,0
|
|
20230724,182700,1712498800,21250,21250,21250,21250,0
|
|
20230724,182600,1712498800,21250,21250,21250,21250,0
|
|
20230724,182500,1712498800,21250,21250,21250,21250,0
|
|
20230724,182400,1712498800,21250,21250,21250,21250,0
|
|
20230724,182300,1712498800,21250,21250,21250,21250,0
|
|
20230724,182200,1712498800,21250,21250,21250,21250,0
|
|
20230724,182100,1712498800,21250,21250,21250,21250,0
|
|
20230724,182000,1712498800,21250,21250,21250,21250,0
|
|
20230724,181900,1712498800,21250,21250,21250,21250,0
|
|
20230724,181800,1712498800,21250,21250,21250,21250,0
|
|
20230724,181700,1712498800,21250,21250,21250,21250,780
|
|
20230724,181600,1712498800,21250,21250,21250,21250,0
|
|
20230724,181500,1712498800,21250,21250,21250,21250,0
|
|
20230724,181400,1712498800,21250,21250,21250,21250,0
|
|
20230724,181300,1712498800,21250,21250,21250,21250,0
|
|
20230724,181200,1712498800,21250,21250,21250,21250,0
|
|
20230724,181100,1712498800,21250,21250,21250,21250,0
|
|
20230724,181000,1712498800,21250,21250,21250,21250,0
|
|
20230724,180900,1712498800,21250,21250,21250,21250,0
|
|
20230724,180800,1712498800,21250,21250,21250,21250,0
|
|
20230724,180700,1712498800,21250,21250,21250,21250,0
|
|
20230724,180600,1712498800,21250,21250,21250,21250,0
|
|
20230724,180500,1712498800,21250,21250,21250,21250,0
|
|
20230724,180400,1712498800,21250,21250,21250,21250,0
|
|
20230724,180300,1712498800,21250,21250,21250,21250,0
|
|
20230724,180200,1712498800,21250,21250,21250,21250,0
|
|
20230724,180100,1712498800,21250,21250,21250,21250,0
|
|
20230724,180000,1712498800,21250,21250,21250,21250,0
|
|
20230724,175900,1712498800,21250,21250,21250,21250,0
|
|
20230724,175800,1712498800,21250,21250,21250,21250,0
|
|
20230724,175700,1712498800,21250,21250,21250,21250,0
|
|
20230724,175600,1712498800,21250,21250,21250,21250,0
|
|
20230724,175500,1712498800,21250,21250,21250,21250,0
|
|
20230724,175400,1712498800,21250,21250,21250,21250,0
|
|
20230724,175300,1712498800,21250,21250,21250,21250,0
|
|
20230724,175200,1712498800,21250,21250,21250,21250,0
|
|
20230724,175100,1712498800,21250,21250,21250,21250,0
|
|
20230724,175000,1712498800,21250,21250,21250,21250,0
|
|
20230724,174900,1712498800,21250,21250,21250,21250,0
|
|
20230724,174800,1712498800,21250,21250,21250,21250,0
|
|
20230724,174700,1712498800,21250,21250,21250,21250,780
|
|
20230724,174600,1712498800,21250,21250,21250,21250,0
|
|
20230724,174500,1712498800,21250,21250,21250,21250,0
|
|
20230724,174400,1712498800,21250,21250,21250,21250,0
|
|
20230724,174300,1712498800,21250,21250,21250,21250,0
|
|
20230724,174200,1712498800,21250,21250,21250,21250,0
|
|
20230724,174100,1712498800,21250,21250,21250,21250,0
|
|
20230724,174000,1712498800,21250,21250,21250,21250,0
|
|
20230724,173900,1712498800,21250,21250,21250,21250,0
|
|
20230724,173800,1712498800,21250,21250,21250,21250,0
|
|
20230724,173700,1712498800,21250,21250,21250,21250,0
|
|
20230724,173600,1712498800,21250,21250,21250,21250,0
|
|
20230724,173500,1712498800,21250,21250,21250,21250,0
|
|
20230724,173400,1712498800,21250,21250,21250,21250,0
|
|
20230724,173300,1712498800,21250,21250,21250,21250,0
|
|
20230724,173200,1712498800,21250,21250,21250,21250,0
|
|
20230724,173100,1712498800,21250,21250,21250,21250,0
|
|
20230724,173000,1712498800,21250,21250,21250,21250,0
|
|
20230724,172900,1712498800,21250,21250,21250,21250,0
|
|
20230724,172800,1712498800,21250,21250,21250,21250,0
|
|
20230724,172700,1712498800,21250,21250,21250,21250,0
|
|
20230724,172600,1712498800,21250,21250,21250,21250,0
|
|
20230724,172500,1712498800,21250,21250,21250,21250,0
|
|
20230724,172400,1712498800,21250,21250,21250,21250,0
|
|
20230724,172300,1712498800,21250,21250,21250,21250,0
|
|
20230724,172200,1712498800,21250,21250,21250,21250,0
|
|
20230724,172100,1712498800,21250,21250,21250,21250,0
|
|
20230724,172000,1712498800,21250,21250,21250,21250,0
|
|
20230724,171900,1712498800,21250,21250,21250,21250,0
|
|
20230724,171800,1712498800,21250,21250,21250,21250,0
|
|
20230724,171700,1712498800,21250,21250,21250,21250,780
|
|
20230724,171600,1712498800,21250,21250,21250,21250,0
|
|
20230724,171500,1712498800,21250,21250,21250,21250,0
|
|
20230724,171400,1712498800,21250,21250,21250,21250,0
|
|
20230724,171300,1712498800,21250,21250,21250,21250,0
|
|
20230724,171200,1712498800,21250,21250,21250,21250,0
|
|
20230724,171100,1712498800,21250,21250,21250,21250,0
|
|
20230724,171000,1712498800,21250,21250,21250,21250,0
|
|
20230724,170900,1712498800,21250,21250,21250,21250,0
|
|
20230724,170800,1712498800,21250,21250,21250,21250,0
|
|
20230724,170700,1712498800,21250,21250,21250,21250,0
|
|
20230724,170600,1712498800,21250,21250,21250,21250,0
|
|
20230724,170500,1712498800,21250,21250,21250,21250,0
|
|
20230724,170400,1712498800,21250,21250,21250,21250,0
|
|
20230724,170300,1712498800,21250,21250,21250,21250,0
|
|
20230724,170200,1712498800,21250,21250,21250,21250,0
|
|
20230724,170100,1712498800,21250,21250,21250,21250,0
|
|
20230724,170000,1712498800,21250,21250,21250,21250,0
|
|
20230724,165900,1712498800,21250,21250,21250,21250,0
|
|
20230724,165800,1712498800,21250,21250,21250,21250,0
|
|
20230724,165700,1712498800,21250,21250,21250,21250,0
|
|
20230724,165600,1712498800,21250,21250,21250,21250,0
|
|
20230724,165500,1712498800,21250,21250,21250,21250,0
|
|
20230724,165400,1712498800,21250,21250,21250,21250,0
|
|
20230724,165300,1712498800,21250,21250,21250,21250,0
|
|
20230724,165200,1712498800,21250,21250,21250,21250,0
|
|
20230724,165100,1712498800,21250,21250,21250,21250,0
|
|
20230724,165000,1712498800,21250,21250,21250,21250,0
|
|
20230724,164900,1712498800,21250,21250,21250,21250,0
|
|
20230724,164800,1712498800,21250,21250,21250,21250,0
|
|
20230724,164700,1712498800,21250,21250,21250,21250,780
|
|
20230724,164600,1712498800,21250,21250,21250,21250,0
|
|
20230724,164500,1712498800,21250,21250,21250,21250,0
|
|
20230724,164400,1712498800,21250,21250,21250,21250,0
|
|
20230724,164300,1712498800,21250,21250,21250,21250,0
|
|
20230724,164200,1712498800,21250,21250,21250,21250,0
|
|
20230724,164100,1712498800,21250,21250,21250,21250,0
|
|
20230724,164000,1712498800,21250,21250,21250,21250,0
|
|
20230724,163900,1712498800,21250,21250,21250,21250,0
|
|
20230724,163800,1712498800,21250,21250,21250,21250,0
|
|
20230724,163700,1712498800,21250,21250,21250,21250,0
|
|
20230724,163600,1712498800,21250,21250,21250,21250,0
|
|
20230724,163500,1712498800,21250,21250,21250,21250,0
|
|
20230724,163400,1712498800,21250,21250,21250,21250,0
|
|
20230724,163300,1712498800,21250,21250,21250,21250,0
|
|
20230724,163200,1712498800,21250,21250,21250,21250,0
|
|
20230724,163100,1712498800,21250,21250,21250,21250,0
|
|
20230724,163000,1712498800,21250,21250,21250,21250,0
|
|
20230724,162900,1712498800,21250,21250,21250,21250,0
|
|
20230724,162800,1712498800,21250,21250,21250,21250,0
|
|
20230724,162700,1712498800,21250,21250,21250,21250,0
|
|
20230724,162600,1712498800,21250,21250,21250,21250,0
|
|
20230724,162500,1712498800,21250,21250,21250,21250,0
|
|
20230724,162400,1712498800,21250,21250,21250,21250,0
|
|
20230724,162300,1712498800,21250,21250,21250,21250,0
|
|
20230724,162200,1712498800,21250,21250,21250,21250,0
|
|
20230724,162100,1712498800,21250,21250,21250,21250,0
|
|
20230724,162000,1712498800,21250,21250,21250,21250,0
|
|
20230724,161900,1712498800,21250,21250,21250,21250,0
|
|
20230724,161800,1712498800,21250,21250,21250,21250,0
|
|
20230724,161700,1712498800,21250,21250,21250,21250,780
|
|
20230724,161600,1712498800,21250,21250,21250,21250,0
|
|
20230724,161500,1712498800,21250,21250,21250,21250,0
|
|
20230724,161400,1712498800,21250,21250,21250,21250,0
|
|
20230724,161300,1712498800,21250,21250,21250,21250,0
|
|
20230724,161200,1712498800,21250,21250,21250,21250,0
|
|
20230724,161100,1712498800,21250,21250,21250,21250,0
|
|
20230724,161000,1712498800,21250,21250,21250,21250,0
|
|
20230724,160900,1712498800,21250,21250,21250,21250,0
|
|
20230724,160800,1712498800,21250,21250,21250,21250,0
|
|
20230724,160700,1712498800,21250,21250,21250,21250,0
|
|
20230724,160600,1712498800,21250,21250,21250,21250,0
|
|
20230724,160500,1712498800,21250,21250,21250,21250,0
|
|
20230724,160400,1712498800,21250,21250,21250,21250,0
|
|
20230724,160300,1712498800,21250,21250,21250,21250,0
|
|
20230724,160200,1712498800,21250,21250,21250,21250,0
|
|
20230724,160100,1712498800,21250,21250,21250,21250,0
|
|
20230724,160000,1712498800,21250,21250,21250,21250,0
|
|
20230724,155900,1712498800,21250,21250,21250,21250,0
|
|
20230724,155800,1712498800,21250,21250,21250,21250,0
|
|
20230724,155700,1712498800,21250,21250,21250,21250,0
|
|
20230724,155600,1712498800,21250,21250,21250,21250,0
|
|
20230724,155500,1712498800,21250,21250,21250,21250,0
|
|
20230724,155400,1712498800,21250,21250,21250,21250,0
|
|
20230724,155300,1712498800,21250,21250,21250,21250,0
|
|
20230724,155200,1712498800,21250,21250,21250,21250,0
|
|
20230724,155100,1712498800,21250,21250,21250,21250,0
|
|
20230724,155000,1712498800,21250,21250,21250,21250,0
|
|
20230724,154900,1712498800,21250,21250,21250,21250,0
|
|
20230724,154800,1712498800,21250,21250,21250,21250,0
|
|
20230724,154700,1712498800,21250,21250,21250,21250,780
|
|
20230724,154600,1712498800,21250,21250,21250,21250,0
|
|
20230724,154500,1712498800,21250,21250,21250,21250,0
|
|
20230724,154400,1712498800,21250,21250,21250,21250,0
|
|
20230724,154300,1712498800,21250,21250,21250,21250,0
|
|
20230724,154200,1712498800,21250,21250,21250,21250,0
|
|
20230724,154100,1712498800,21250,21250,21250,21250,0
|
|
20230724,154000,1712498800,21250,21250,21250,21250,0
|
|
20230724,153900,1712498800,21250,21250,21250,21250,0
|
|
20230724,153800,1712498800,21250,21250,21250,21250,0
|
|
20230724,153700,1712498800,21250,21250,21250,21250,0
|
|
20230724,153600,1712498800,21250,21250,21250,21250,0
|
|
20230724,153500,1712498800,21250,21250,21250,21250,0
|
|
20230724,153400,1712498800,21250,21250,21250,21250,0
|
|
20230724,153300,1712498800,21250,21250,21250,21250,0
|
|
20230724,153200,1712498800,21250,21250,21250,21250,0
|
|
20230724,153100,1712498800,21250,21250,21250,21250,0
|
|
20230724,153000,1712498800,21250,21250,21250,21250,780
|
|
20230724,152900,1695923800,21300,21300,21300,21300,0
|
|
20230724,152800,1695923800,21300,21300,21300,21300,0
|
|
20230724,152700,1695923800,21300,21300,21300,21300,0
|
|
20230724,152600,1695923800,21300,21300,21300,21300,0
|
|
20230724,152500,1695923800,21300,21300,21300,21300,0
|
|
20230724,152400,1695923800,21300,21300,21300,21300,0
|
|
20230724,152300,1695923800,21300,21300,21300,21300,0
|
|
20230724,152200,1695923800,21300,21300,21300,21300,0
|
|
20230724,152100,1695923800,21300,21300,21300,21300,0
|
|
20230724,152000,1695923800,21300,21300,21300,21300,0
|
|
20230724,151900,1695923800,21300,21150,21300,21150,235
|
|
20230724,151800,1690943850,21150,21200,21250,21150,27
|
|
20230724,151700,1690372200,21300,21300,21300,21150,42
|
|
20230724,151600,1689480450,21300,21300,21300,21300,38
|
|
20230724,151500,1688671050,21200,21300,21300,21200,931
|
|
20230724,151400,1668882650,21300,21300,21300,21300,13
|
|
20230724,151300,1668605750,21350,21350,21350,21350,100
|
|
20230724,151200,1666470750,21350,21350,21350,21350,1
|
|
20230724,151100,1666449400,21250,21250,21250,21250,0
|
|
20230724,151000,1666449400,21250,21250,21250,21250,0
|
|
20230724,150900,1666449400,21250,21250,21250,21250,0
|
|
20230724,150800,1666449400,21250,21250,21250,21250,0
|
|
20230724,150700,1666449400,21250,21250,21250,21250,0
|
|
20230724,150600,1666449400,21250,21250,21250,21250,180
|
|
20230724,150500,1662624400,21400,21350,21400,21350,135
|
|
20230724,150400,1659742050,21350,21350,21350,21350,45
|
|
20230724,150300,1658781300,21200,21200,21200,21200,41
|
|
20230724,150200,1657912100,21250,21350,21350,21250,879
|
|
20230724,150100,1639194200,21450,21450,21450,21450,1
|
|
20230724,150000,1639172750,21350,21300,21350,21300,114
|
|
20230724,145900,1636739000,21300,21350,21350,21300,81
|
|
20230724,145800,1635009700,21350,21350,21350,21350,200
|
|
20230724,145700,1630739700,21350,21300,21350,21300,56
|
|
20230724,145600,1629546350,21300,21300,21300,21300,200
|
|
20230724,145500,1625286350,21250,21250,21250,21250,0
|
|
20230724,145400,1625286350,21250,21250,21250,21250,0
|
|
20230724,145300,1625286350,21250,21250,21250,21250,0
|
|
20230724,145200,1625286350,21250,21250,21250,21250,30
|
|
20230724,145100,1624648850,21250,21250,21250,21250,0
|
|
20230724,145000,1624648850,21250,21250,21250,21250,0
|
|
20230724,144900,1624648850,21250,21150,21300,21150,39
|
|
20230724,144800,1623819450,21350,21150,21350,21150,148
|
|
20230724,144700,1620672050,21200,21250,21250,21200,340
|
|
20230724,144600,1613449550,21300,21300,21300,21300,0
|
|
20230724,144500,1613449550,21300,21300,21300,21300,0
|
|
20230724,144400,1613449550,21300,21300,21300,21300,285
|
|
20230724,144300,1607379050,21350,21350,21350,21350,0
|
|
20230724,144200,1607379050,21350,21350,21350,21350,0
|
|
20230724,144100,1607379050,21350,21350,21350,21300,66
|
|
20230724,144000,1605972450,21350,21400,21400,21350,315
|
|
20230724,143900,1599236400,21450,21450,21450,21450,4
|
|
20230724,143800,1599150600,21450,21450,21450,21450,76
|
|
20230724,143700,1597520400,21550,21400,21550,21400,2
|
|
20230724,143600,1597477450,21400,21600,21600,21400,41
|
|
20230724,143500,1596592050,21600,21500,21600,21500,1094
|
|
20230724,143400,1573016850,21500,21500,21500,21500,155
|
|
20230724,143300,1569684350,21500,21500,21500,21500,197
|
|
20230724,143200,1565448850,21550,21450,21550,21450,279
|
|
20230724,143100,1559451200,21400,21350,21400,21350,336
|
|
20230724,143000,1552271350,21250,21350,21350,21250,198
|
|
20230724,142900,1548044250,21350,21350,21350,21350,1
|
|
20230724,142800,1548022900,21300,21350,21350,21300,579
|
|
20230724,142700,1535662700,21350,21350,21350,21350,101
|
|
20230724,142600,1533506350,21300,21300,21300,21300,330
|
|
20230724,142500,1526477350,21200,21200,21200,21200,1
|
|
20230724,142400,1526456150,21350,21250,21350,21250,535
|
|
20230724,142300,1515043950,21250,21250,21250,21250,51
|
|
20230724,142200,1513960200,21250,21250,21250,21250,200
|
|
20230724,142100,1509710200,21250,21250,21250,21250,8
|
|
20230724,142000,1509540200,21300,21300,21300,21300,0
|
|
20230724,141900,1509540200,21300,21300,21300,21300,40
|
|
20230724,141800,1508688200,21300,21300,21300,21300,13
|
|
20230724,141700,1508411300,21300,21200,21300,21200,440
|
|
20230724,141600,1499067100,21200,21200,21200,21200,1
|
|
20230724,141500,1499045900,21100,21100,21100,21100,553
|
|
20230724,141400,1487377600,21100,21100,21100,21100,0
|
|
20230724,141300,1487377600,21100,21100,21100,21100,1
|
|
20230724,141200,1487356500,21150,21150,21150,21150,1
|
|
20230724,141100,1487335350,21200,21200,21200,21200,51
|
|
20230724,141000,1486254150,21200,21200,21200,21200,161
|
|
20230724,140900,1482840950,21100,21150,21150,21100,288
|
|
20230724,140800,1476754150,21150,21100,21150,21100,219
|
|
20230724,140700,1472123250,21100,21050,21100,21050,2
|
|
20230724,140600,1472081100,21100,21150,21150,21100,26
|
|
20230724,140500,1471532200,21050,21050,21050,21050,0
|
|
20230724,140400,1471532200,21050,21100,21100,21050,150
|
|
20230724,140300,1468372200,21100,21100,21100,21100,96
|
|
20230724,140200,1466346600,21100,21000,21100,21000,213
|
|
20230724,140100,1461867800,21000,21000,21000,21000,85
|
|
20230724,140000,1460082800,21000,21000,21000,21000,0
|
|
20230724,135900,1460082800,21000,21000,21000,21000,0
|
|
20230724,135800,1460082800,21000,21000,21000,21000,3
|
|
20230724,135700,1460019800,21000,21000,21000,21000,8
|
|
20230724,135600,1459851800,21000,21000,21000,21000,98
|
|
20230724,135500,1457793800,21000,21000,21000,21000,0
|
|
20230724,135400,1457793800,21000,21000,21000,21000,137
|
|
20230724,135300,1454916800,21000,21000,21000,21000,0
|
|
20230724,135200,1454916800,21000,21000,21000,21000,0
|
|
20230724,135100,1454916800,21000,20900,21000,20900,11
|
|
20230724,135000,1454686800,20900,20950,20950,20900,266
|
|
20230724,134900,1449114150,20900,20850,20900,20850,24
|
|
20230724,134800,1448612600,20850,20850,20850,20850,0
|
|
20230724,134700,1448612600,20850,20900,20900,20850,100
|
|
20230724,134600,1446527450,20850,20850,20850,20850,0
|
|
20230724,134500,1446527450,20850,20850,20850,20850,1
|
|
20230724,134400,1446506600,20950,20900,20950,20900,500
|
|
20230724,134300,1436052550,20900,20900,20900,20900,0
|
|
20230724,134200,1436052550,20900,20900,20900,20900,0
|
|
20230724,134100,1436052550,20900,20900,20900,20900,2
|
|
20230724,134000,1436010750,20800,20800,20800,20800,202
|
|
20230724,133900,1431809150,20800,20800,20800,20800,0
|
|
20230724,133800,1431809150,20800,20850,20850,20800,1854
|
|
20230724,133700,1393213450,20900,20900,20900,20900,0
|
|
20230724,133600,1393213450,20900,20900,20900,20900,81
|
|
20230724,133500,1391520550,20850,20850,20850,20850,165
|
|
20230724,133400,1388080300,20900,20900,20900,20900,80
|
|
20230724,133300,1386408300,20900,20900,20900,20900,0
|
|
20230724,133200,1386408300,20900,20850,20900,20850,610
|
|
20230724,133100,1373664800,20850,20850,20850,20850,0
|
|
20230724,133000,1373664800,20850,20850,20850,20850,487
|
|
20230724,132900,1363510850,20850,20900,20900,20850,37
|
|
20230724,132800,1362739050,20900,20900,20900,20900,0
|
|
20230724,132700,1362739050,20900,20900,20900,20900,0
|
|
20230724,132600,1362739050,20900,20950,20950,20900,101
|
|
20230724,132500,1360623150,20900,20900,20900,20900,51
|
|
20230724,132400,1359557250,20900,20900,20900,20900,1
|
|
20230724,132300,1359536350,20950,20950,20950,20950,0
|
|
20230724,132200,1359536350,20950,20950,20950,20950,59
|
|
20230724,132100,1358300300,21000,21000,21000,21000,0
|
|
20230724,132000,1358300300,21000,21000,21000,21000,0
|
|
20230724,131900,1358300300,21000,21000,21000,21000,70
|
|
20230724,131800,1356830300,21000,21000,21000,21000,100
|
|
20230724,131700,1354730300,20950,20900,20950,20900,2
|
|
20230724,131600,1354688450,20850,20850,20850,20850,220
|
|
20230724,131500,1350101450,20850,20850,20850,20850,207
|
|
20230724,131400,1345785500,20850,20850,20850,20850,71
|
|
20230724,131300,1344305150,20900,20900,20900,20900,24
|
|
20230724,131200,1343803550,20900,20900,20900,20900,4
|
|
20230724,131100,1343719950,20900,20900,20900,20900,0
|
|
20230724,131000,1343719950,20900,20900,20900,20900,4
|
|
20230724,130900,1343636350,20900,20900,20900,20900,57
|
|
20230724,130800,1342445050,21000,21000,21000,21000,1
|
|
20230724,130700,1342424050,20900,20900,20900,20900,153
|
|
20230724,130600,1339226350,20950,20950,20950,20950,24
|
|
20230724,130500,1338723550,20900,20900,20900,20900,0
|
|
20230724,130400,1338723550,20900,20900,20900,20900,56
|
|
20230724,130300,1337553150,20900,20900,20900,20900,2
|
|
20230724,130200,1337511350,20950,20900,20950,20900,264
|
|
20230724,130100,1331980650,20900,20900,20900,20900,1
|
|
20230724,130000,1331959750,20950,20950,20950,20950,0
|
|
20230724,125900,1331959750,20950,20950,20950,20950,0
|
|
20230724,125800,1331959750,20950,20950,20950,20950,0
|
|
20230724,125700,1331959750,20950,20950,20950,20950,1001
|
|
20230724,125600,1310988800,20800,20950,20950,20800,2469
|
|
20230724,125500,1259445850,21000,20950,21000,20950,3169
|
|
20230724,125400,1193055250,21000,21050,21050,21000,2188
|
|
20230724,125300,1147106900,21050,21050,21050,21050,13
|
|
20230724,125200,1146833250,21000,21000,21000,21000,0
|
|
20230724,125100,1146833250,21000,21050,21050,21000,1041
|
|
20230724,125000,1124969500,21050,21050,21050,21050,165
|
|
20230724,124900,1121496250,21200,21200,21200,21200,0
|
|
20230724,124800,1121496250,21200,21200,21200,21200,2
|
|
20230724,124700,1121453850,21200,21200,21200,21200,0
|
|
20230724,124600,1121453850,21200,21200,21200,21200,0
|
|
20230724,124500,1121453850,21200,21200,21200,21200,0
|
|
20230724,124400,1121453850,21200,21150,21200,21150,3
|
|
20230724,124300,1121390350,21100,21100,21100,21100,0
|
|
20230724,124200,1121390350,21100,21100,21100,21100,687
|
|
20230724,124100,1106894650,21200,21200,21200,21200,1
|
|
20230724,124000,1106873450,21100,21100,21100,21100,0
|
|
20230724,123900,1106873450,21100,21100,21100,21100,313
|
|
20230724,123800,1100269150,21100,21100,21100,21100,0
|
|
20230724,123700,1100269150,21100,21100,21100,21100,0
|
|
20230724,123600,1100269150,21100,21100,21100,21100,0
|
|
20230724,123500,1100269150,21100,21100,21100,21100,1
|
|
20230724,123400,1100248050,21000,21000,21000,21000,0
|
|
20230724,123300,1100248050,21000,21000,21000,21000,20
|
|
20230724,123200,1099828050,21100,21100,21100,21100,0
|
|
20230724,123100,1099828050,21100,21100,21100,21100,0
|
|
20230724,123000,1099828050,21100,21100,21100,21100,0
|
|
20230724,122900,1099828050,21100,21100,21100,21100,1
|
|
20230724,122800,1099806950,21000,21000,21000,21000,2
|
|
20230724,122700,1099764950,21100,21100,21100,21100,6
|
|
20230724,122600,1099638350,21000,21050,21050,21000,187
|
|
20230724,122500,1095703300,21050,21050,21050,21050,0
|
|
20230724,122400,1095703300,21050,21050,21050,21050,0
|
|
20230724,122300,1095703300,21050,21050,21050,21050,0
|
|
20230724,122200,1095703300,21050,21050,21050,21050,200
|
|
20230724,122100,1091493300,21050,21050,21050,21050,42
|
|
20230724,122000,1090609200,21050,21050,21050,21050,0
|
|
20230724,121900,1090609200,21050,21050,21050,21050,0
|
|
20230724,121800,1090609200,21050,21050,21050,21050,0
|
|
20230724,121700,1090609200,21050,21050,21050,21050,0
|
|
20230724,121600,1090609200,21050,21050,21050,21050,0
|
|
20230724,121500,1090609200,21050,21050,21050,21050,3
|
|
20230724,121400,1090546050,21050,21100,21100,21050,837
|
|
20230724,121300,1072926900,21100,21100,21100,21100,125
|
|
20230724,121200,1070289400,21100,21100,21100,21100,0
|
|
20230724,121100,1070289400,21100,21100,21100,21100,0
|
|
20230724,121000,1070289400,21100,21100,21100,21100,0
|
|
20230724,120900,1070289400,21100,21100,21100,21100,140
|
|
20230724,120800,1067335400,21100,21100,21100,21100,10
|
|
20230724,120700,1067124400,21050,21050,21050,21050,0
|
|
20230724,120600,1067124400,21050,21050,21050,21050,0
|
|
20230724,120500,1067124400,21050,21050,21050,21050,0
|
|
20230724,120400,1067124400,21050,21050,21050,21050,100
|
|
20230724,120300,1065019400,21050,21050,21050,21050,0
|
|
20230724,120200,1065019400,21050,21050,21050,21050,977
|
|
20230724,120100,1044453550,21050,21050,21050,21050,12
|
|
20230724,120000,1044200950,21000,21000,21000,21000,10
|
|
20230724,115900,1043990950,21000,21050,21050,21000,187
|
|
20230724,115800,1040063900,21050,21050,21050,21050,33
|
|
20230724,115700,1039369250,21050,21050,21050,21050,0
|
|
20230724,115600,1039369250,21050,21050,21050,21050,0
|
|
20230724,115500,1039369250,21050,21050,21050,21050,0
|
|
20230724,115400,1039369250,21050,21050,21050,21050,0
|
|
20230724,115300,1039369250,21050,21050,21050,21050,270
|
|
20230724,115200,1033685750,21050,21000,21050,21000,43
|
|
20230724,115100,1032782700,21000,21000,21000,21000,291
|
|
20230724,115000,1026671700,21000,21000,21000,21000,30
|
|
20230724,114900,1026041700,21000,21000,21000,21000,97
|
|
20230724,114800,1024004700,21000,21000,21000,21000,105
|
|
20230724,114700,1021799700,21000,21000,21000,21000,222
|
|
20230724,114600,1017137700,21000,21000,21000,21000,1775
|
|
20230724,114500,979862700,21000,21000,21000,21000,3
|
|
20230724,114400,979799700,21100,21100,21100,21100,0
|
|
20230724,114300,979799700,21100,21100,21100,21100,0
|
|
20230724,114200,979799700,21100,21100,21100,21100,5
|
|
20230724,114100,979694200,21100,21000,21100,21000,616
|
|
20230724,114000,966748200,21000,21000,21000,21000,0
|
|
20230724,113900,966748200,21000,21100,21100,21000,1062
|
|
20230724,113800,944427800,21100,21100,21100,21100,0
|
|
20230724,113700,944427800,21100,21100,21100,21100,500
|
|
20230724,113600,933877800,21250,21250,21250,21250,0
|
|
20230724,113500,933877800,21250,21250,21250,21250,0
|
|
20230724,113400,933877800,21250,21250,21250,21250,0
|
|
20230724,113300,933877800,21250,21250,21250,21250,0
|
|
20230724,113200,933877800,21250,21100,21250,21100,97
|
|
20230724,113100,931830650,21150,21150,21150,21150,0
|
|
20230724,113000,931830650,21150,21150,21150,21150,127
|
|
20230724,112900,929144600,21150,21150,21150,21150,373
|
|
20230724,112800,921255650,21150,21050,21150,21050,282
|
|
20230724,112700,915319450,21000,21050,21050,21000,1021
|
|
20230724,112600,893839600,21100,21100,21100,21100,0
|
|
20230724,112500,893839600,21100,21100,21100,21100,0
|
|
20230724,112400,893839600,21100,21100,21100,21100,51
|
|
20230724,112300,892763500,21100,21100,21100,21100,39
|
|
20230724,112200,891940600,21150,21150,21150,21150,3
|
|
20230724,112100,891877150,21100,21100,21100,21100,0
|
|
20230724,112000,891877150,21100,21100,21100,21100,0
|
|
20230724,111900,891877150,21100,21100,21100,21100,1000
|
|
20230724,111800,870777150,21100,21100,21100,21100,0
|
|
20230724,111700,870777150,21100,21100,21100,21100,69
|
|
20230724,111600,869321250,21100,21100,21100,21100,1
|
|
20230724,111500,869300150,21100,21100,21100,21100,0
|
|
20230724,111400,869300150,21100,21100,21100,21100,0
|
|
20230724,111300,869300150,21100,21100,21100,21100,30
|
|
20230724,111200,868667150,21100,21050,21100,21050,111
|
|
20230724,111100,866328100,21050,21050,21050,21050,50
|
|
20230724,111000,865275600,21050,21100,21100,21050,924
|
|
20230724,110900,845785700,21100,21150,21150,21100,294
|
|
20230724,110800,839582100,21150,21150,21150,21150,0
|
|
20230724,110700,839582100,21150,21150,21150,21150,13
|
|
20230724,110600,839307150,21150,21150,21150,21150,50
|
|
20230724,110500,838249650,21100,21100,21100,21100,0
|
|
20230724,110400,838249650,21100,21100,21100,21100,0
|
|
20230724,110300,838249650,21100,21100,21100,21100,2483
|
|
20230724,110200,785858350,21100,21100,21100,21100,160
|
|
20230724,110100,782482350,21100,21100,21100,21100,0
|
|
20230724,110000,782482350,21100,21250,21250,21100,253
|
|
20230724,105900,777106550,21200,21200,21200,21200,11
|
|
20230724,105800,776873350,21250,21250,21250,21250,0
|
|
20230724,105700,776873350,21250,21250,21250,21250,0
|
|
20230724,105600,776873350,21250,21250,21250,21250,0
|
|
20230724,105500,776873350,21250,21250,21250,21250,0
|
|
20230724,105400,776873350,21250,21250,21250,21250,0
|
|
20230724,105300,776873350,21250,21050,21250,21050,100
|
|
20230724,105200,774758550,21100,21050,21100,21050,101
|
|
20230724,105100,772630000,21100,21100,21100,21100,517
|
|
20230724,105000,761721300,21100,21100,21100,21100,0
|
|
20230724,104900,761721300,21100,21100,21100,21100,0
|
|
20230724,104800,761721300,21100,21100,21100,21100,250
|
|
20230724,104700,756446300,21100,21100,21100,21100,0
|
|
20230724,104600,756446300,21100,21100,21100,21100,100
|
|
20230724,104500,754336300,21100,21350,21350,21100,8
|
|
20230724,104400,754166000,21300,21300,21300,21300,0
|
|
20230724,104300,754166000,21300,21300,21300,21300,26
|
|
20230724,104200,753612200,21300,21300,21300,21300,288
|
|
20230724,104100,747477800,21300,21300,21300,21300,100
|
|
20230724,104000,745347800,21250,21250,21250,21250,20
|
|
20230724,103900,744922800,21250,21250,21250,21250,338
|
|
20230724,103800,737740300,21200,21200,21200,21200,2
|
|
20230724,103700,737697900,21100,21100,21100,21100,7
|
|
20230724,103600,737550200,21050,21200,21200,21050,582
|
|
20230724,103500,725267600,21200,21200,21200,21200,32
|
|
20230724,103400,724589200,21250,21250,21250,21250,0
|
|
20230724,103300,724589200,21250,21250,21250,21250,31
|
|
20230724,103200,723930450,21250,21250,21250,21250,1
|
|
20230724,103100,723909200,21300,21300,21300,21300,0
|
|
20230724,103000,723909200,21300,21300,21300,21300,1
|
|
20230724,102900,723887900,21350,21350,21350,21350,0
|
|
20230724,102800,723887900,21350,21350,21350,21350,0
|
|
20230724,102700,723887900,21350,21350,21350,21350,0
|
|
20230724,102600,723887900,21350,21350,21350,21350,0
|
|
20230724,102500,723887900,21350,21300,21350,21300,2
|
|
20230724,102400,723845250,21350,21250,21350,21050,110
|
|
20230724,102300,721513700,21250,21200,21250,21200,33
|
|
20230724,102200,720814050,21200,21200,21200,21200,224
|
|
20230724,102100,716065250,21250,21250,21250,21250,42
|
|
20230724,102000,715172750,21300,21300,21300,21300,32
|
|
20230724,101900,714491150,21300,21300,21300,21300,0
|
|
20230724,101800,714491150,21300,21300,21300,21300,0
|
|
20230724,101700,714491150,21300,21300,21300,21300,0
|
|
20230724,101600,714491150,21300,21300,21300,21300,0
|
|
20230724,101500,714491150,21300,21250,21300,21200,448
|
|
20230724,101400,704951950,21300,21300,21300,21300,200
|
|
20230724,101300,700691950,21300,21300,21300,21300,0
|
|
20230724,101200,700691950,21300,21300,21300,21300,300
|
|
20230724,101100,694301950,21250,21250,21250,21250,0
|
|
20230724,101000,694301950,21250,21250,21250,21250,31
|
|
20230724,100900,693643200,21200,21200,21200,21200,2
|
|
20230724,100800,693600800,21250,21250,21250,21250,363
|
|
20230724,100700,685887050,21250,21150,21250,21150,142
|
|
20230724,100600,682870050,21150,21150,21150,21150,0
|
|
20230724,100500,682870050,21150,21150,21150,21100,554
|
|
20230724,100400,671153050,21050,21100,21100,21050,300
|
|
20230724,100300,664836450,21050,21150,21150,21050,549
|
|
20230724,100200,653265750,21150,21100,21150,21100,93
|
|
20230724,100100,651300850,21150,21150,21150,21150,228
|
|
20230724,100000,646478650,21200,21150,21200,21150,36
|
|
20230724,095900,645715650,21150,21150,21150,21100,630
|
|
20230724,095800,632396550,21200,21200,21200,21200,0
|
|
20230724,095700,632396550,21200,21200,21200,21200,76
|
|
20230724,095600,630785350,21200,21250,21250,21200,61
|
|
20230724,095500,629491000,21250,21250,21250,21250,2
|
|
20230724,095400,629448500,21250,21250,21250,21250,61
|
|
20230724,095300,628152250,21300,21350,21350,21300,43
|
|
20230724,095200,627235850,21400,21400,21400,21400,0
|
|
20230724,095100,627235850,21400,21450,21450,21400,190
|
|
20230724,095000,623164550,21600,21600,21600,21600,0
|
|
20230724,094900,623164550,21600,21550,21600,21550,91
|
|
20230724,094800,621203100,21500,21450,21500,21450,1032
|
|
20230724,094700,599017600,21500,21500,21500,21500,50
|
|
20230724,094600,597942600,21550,21550,21550,21500,490
|
|
20230724,094500,587385600,21550,21300,21600,21300,2140
|
|
20230724,094400,541460400,21300,21200,21300,21200,65
|
|
20230724,094300,540080900,21300,21250,21300,21250,65
|
|
20230724,094200,538696450,21200,21200,21200,21200,0
|
|
20230724,094100,538696450,21200,21200,21200,21200,81
|
|
20230724,094000,536979250,21150,21150,21150,21150,52
|
|
20230724,093900,535879450,21200,21250,21250,21200,972
|
|
20230724,093800,515236200,21150,21300,21300,21150,1172
|
|
20230724,093700,490375300,21300,21300,21300,21300,5
|
|
20230724,093600,490268800,21350,21350,21350,21350,1144
|
|
20230724,093500,465844400,21350,21250,21350,21250,256
|
|
20230724,093400,460388800,21250,21250,21250,21250,12
|
|
20230724,093300,460133800,21350,21350,21350,21350,453
|
|
20230724,093200,450462250,21450,21350,21450,21350,150
|
|
20230724,093100,447250000,21350,21350,21350,21350,0
|
|
20230724,093000,447250000,21350,21400,21500,21350,114
|
|
20230724,092900,444815550,21400,21400,21400,21400,593
|
|
20230724,092800,432125350,21400,21400,21400,21400,289
|
|
20230724,092700,425940750,21400,21500,21500,21400,605
|
|
20230724,092600,412970850,21500,21650,21650,21500,236
|
|
20230724,092500,407896050,21650,21650,21650,21650,46
|
|
20230724,092400,406900150,21650,21650,21650,21650,51
|
|
20230724,092300,405796000,21650,21550,21700,21350,1197
|
|
20230724,092200,379934700,21600,21600,21600,21600,110
|
|
20230724,092100,377558700,21550,21350,21550,21350,402
|
|
20230724,092000,368905350,21350,21350,21350,21350,1
|
|
20230724,091900,368884000,21150,21350,21400,21150,328
|
|
20230724,091800,361921850,21350,21250,21350,21250,34
|
|
20230724,091700,361198850,21250,21200,21250,21150,257
|
|
20230724,091600,355758650,21500,21350,21500,21350,12
|
|
20230724,091500,355502300,21450,21100,21450,21100,555
|
|
20230724,091400,343671150,21350,21350,21350,21350,418
|
|
20230724,091300,334746850,21350,21600,21600,21250,2001
|
|
20230724,091200,292043400,21600,21600,21650,21550,2169
|
|
20230724,091100,245102300,21650,21500,21650,21450,209
|
|
20230724,091000,240609950,21500,21200,21550,21200,2084
|
|
20230724,090900,195952350,21200,21150,21200,21150,277
|
|
20230724,090800,190091850,21150,21100,21150,21000,501
|
|
20230724,090700,179552000,21250,21100,21250,21100,348
|
|
20230724,090600,172164050,21100,21150,21200,20950,1364
|
|
20230724,090500,143452450,21300,21300,21300,21300,20
|
|
20230724,090400,143026450,21350,21100,21350,21100,327
|
|
20230724,090300,136111650,21050,20950,21200,20950,1874
|
|
20230724,090200,96567500,20850,21100,21100,20850,473
|
|
20230724,090100,86645500,21100,21100,21100,21050,507
|
|
20230724,090000,75969000,21100,21500,21500,21100,3557
|