669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240702,200600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,200500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,200400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,200300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,200200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,200100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,200000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,195000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,194000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,193900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,193800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,193700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,193600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,193500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,193400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,193300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,193200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,193100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,193000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,192000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,191000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,190900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,190800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,190700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,190600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,190500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,190400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,190300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,190200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,190100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,190000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,185000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,184000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,183900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,183800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,183700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,183600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,183500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,183400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,183300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,183200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,183100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,183000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,182000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,181000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,180900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,180800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,180700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,180600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,180500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,180400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,180300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,180200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,180100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,180000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,175000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,174000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,173900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,173800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,173700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,173600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,173500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,173400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,173300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,173200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,173100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,173000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,172000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,171000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,170900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,170800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,170700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,170600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,170500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,170400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,170300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,170200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,170100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,170000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,165000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,164000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,163900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,163800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,163700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,163600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,163500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,163400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,163300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,163200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,163100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,163000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,162000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,161000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,160900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,160800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,160700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,160600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,160500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,160400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,160300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,160200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,160100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,160000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,155000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154600,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,154000,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,153900,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,153800,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,153700,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,153600,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,153500,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,153400,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,153300,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,153200,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,153100,4609236550,25350,25350,25350,25350,0
|
||
|
|
20240702,153000,4609236550,25350,25350,25350,25350,2751
|
||
|
|
20240702,152900,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,152800,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,152700,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,152600,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,152500,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,152400,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,152300,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,152200,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,152100,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,152000,4539498700,25400,25400,25400,25400,0
|
||
|
|
20240702,151900,4539498700,25400,25400,25500,25400,142
|
||
|
|
20240702,151800,4535884300,25400,25400,25500,25350,560
|
||
|
|
20240702,151700,4521650050,25400,25400,25400,25400,30
|
||
|
|
20240702,151600,4520888050,25400,25550,25550,25400,1241
|
||
|
|
20240702,151500,4489298550,25450,25400,25550,25400,1676
|
||
|
|
20240702,151400,4446599250,25450,25200,25500,25200,1559
|
||
|
|
20240702,151300,4407030500,25200,25250,25250,25200,26
|
||
|
|
20240702,151200,4406375250,25250,25250,25250,25200,73
|
||
|
|
20240702,151100,4404535550,25300,25200,25300,25200,540
|
||
|
|
20240702,151000,4390914600,25200,25200,25200,25200,200
|
||
|
|
20240702,150900,4385874600,25250,25300,25300,25250,713
|
||
|
|
20240702,150800,4367852800,25350,25400,25400,25350,458
|
||
|
|
20240702,150700,4356239900,25400,25400,25400,25400,388
|
||
|
|
20240702,150600,4346384700,25450,25450,25500,25450,955
|
||
|
|
20240702,150500,4322078700,25450,25450,25450,25450,500
|
||
|
|
20240702,150400,4309353700,25400,25400,25400,25400,486
|
||
|
|
20240702,150300,4297009300,25400,25400,25400,25400,649
|
||
|
|
20240702,150200,4280524700,25400,25350,25400,25350,213
|
||
|
|
20240702,150100,4275114650,25400,25400,25400,25400,500
|
||
|
|
20240702,150000,4262414650,25450,25400,25450,25300,423
|
||
|
|
20240702,145900,4251672600,25400,25350,25400,25350,222
|
||
|
|
20240702,145800,4246038850,25400,25450,25450,25350,450
|
||
|
|
20240702,145700,4234616700,25450,25450,25500,25450,253
|
||
|
|
20240702,145600,4228177700,25400,25450,25500,25400,700
|
||
|
|
20240702,145500,4210386650,25450,25450,25500,25450,1344
|
||
|
|
20240702,145400,4176171950,25450,25450,25450,25400,370
|
||
|
|
20240702,145300,4166755550,25450,25450,25450,25400,419
|
||
|
|
20240702,145200,4156102000,25450,25500,25500,25450,706
|
||
|
|
20240702,145100,4138106000,25500,25500,25500,25450,431
|
||
|
|
20240702,145000,4127129850,25500,25550,25550,25450,799
|
||
|
|
20240702,144900,4106760850,25550,25500,25550,25500,349
|
||
|
|
20240702,144800,4097861250,25500,25450,25500,25450,643
|
||
|
|
20240702,144700,4081481500,25500,25450,25500,25450,394
|
||
|
|
20240702,144600,4071451600,25400,25500,25550,25400,1358
|
||
|
|
20240702,144500,4036897900,25550,25500,25550,25400,534
|
||
|
|
20240702,144400,4023291950,25550,25450,25600,25400,1203
|
||
|
|
20240702,144300,3992656900,25400,25450,25500,25400,436
|
||
|
|
20240702,144200,3981566150,25450,25400,25450,25400,910
|
||
|
|
20240702,144100,3958440700,25350,25400,25400,25350,287
|
||
|
|
20240702,144000,3951154500,25400,25400,25400,25400,226
|
||
|
|
20240702,143900,3945414100,25400,25400,25400,25350,169
|
||
|
|
20240702,143800,3941121550,25400,25400,25400,25350,122
|
||
|
|
20240702,143700,3938025900,25350,25400,25400,25350,320
|
||
|
|
20240702,143600,3929908400,25400,25300,25400,25300,2094
|
||
|
|
20240702,143500,3876914050,25300,25250,25300,25200,983
|
||
|
|
20240702,143400,3852057650,25250,25150,25250,25150,582
|
||
|
|
20240702,143300,3837389700,25150,25050,25150,25050,530
|
||
|
|
20240702,143200,3824080600,25100,25050,25100,25050,137
|
||
|
|
20240702,143100,3820648200,25000,25000,25000,25000,1
|
||
|
|
20240702,143000,3820623200,25050,25050,25050,25050,0
|
||
|
|
20240702,142900,3820623200,25050,25050,25050,25050,197
|
||
|
|
20240702,142800,3815688350,25050,25050,25050,25050,80
|
||
|
|
20240702,142700,3813684350,25000,25200,25200,24950,3093
|
||
|
|
20240702,142600,3736363500,25100,25100,25100,25100,0
|
||
|
|
20240702,142500,3736363500,25100,25150,25150,25100,370
|
||
|
|
20240702,142400,3727067800,25200,25200,25200,25200,3
|
||
|
|
20240702,142300,3726992200,25250,25250,25250,25250,0
|
||
|
|
20240702,142200,3726992200,25250,25250,25250,25250,0
|
||
|
|
20240702,142100,3726992200,25250,25250,25250,25250,0
|
||
|
|
20240702,142000,3726992200,25250,25250,25250,25250,0
|
||
|
|
20240702,141900,3726992200,25250,25250,25250,25250,0
|
||
|
|
20240702,141800,3726992200,25250,25200,25250,25200,114
|
||
|
|
20240702,141700,3724119300,25200,25200,25200,25200,45
|
||
|
|
20240702,141600,3722985300,25200,25150,25200,25150,1187
|
||
|
|
20240702,141500,3693082050,25100,25100,25100,25100,0
|
||
|
|
20240702,141400,3693082050,25100,25100,25150,25100,431
|
||
|
|
20240702,141300,3682262200,25100,25100,25100,25100,85
|
||
|
|
20240702,141200,3680128700,25100,25100,25100,25100,20
|
||
|
|
20240702,141100,3679626700,25100,25100,25100,25100,0
|
||
|
|
20240702,141000,3679626700,25100,25100,25100,25100,14
|
||
|
|
20240702,140900,3679275300,25100,25100,25100,25100,6
|
||
|
|
20240702,140800,3679124700,25100,25100,25100,25100,0
|
||
|
|
20240702,140700,3679124700,25100,25100,25100,25100,5
|
||
|
|
20240702,140600,3678999200,25100,25050,25100,25050,35
|
||
|
|
20240702,140500,3678122200,25050,25050,25050,25050,1
|
||
|
|
20240702,140400,3678097150,25050,25050,25050,25050,0
|
||
|
|
20240702,140300,3678097150,25050,25050,25050,25050,0
|
||
|
|
20240702,140200,3678097150,25050,25050,25050,25050,5
|
||
|
|
20240702,140100,3677971900,25100,25100,25100,25100,40
|
||
|
|
20240702,140000,3676967900,25100,25100,25100,25100,64
|
||
|
|
20240702,135900,3675361500,25100,25100,25100,25100,80
|
||
|
|
20240702,135800,3673353500,25100,25100,25100,25100,91
|
||
|
|
20240702,135700,3671069400,25100,25050,25100,25050,68
|
||
|
|
20240702,135600,3669362750,25050,25100,25100,25050,400
|
||
|
|
20240702,135500,3659342500,25050,25050,25050,25050,0
|
||
|
|
20240702,135400,3659342500,25050,25050,25050,25050,16
|
||
|
|
20240702,135300,3658941700,25100,25100,25100,25100,57
|
||
|
|
20240702,135200,3657511000,25150,25150,25150,25150,0
|
||
|
|
20240702,135100,3657511000,25150,25150,25150,25150,9
|
||
|
|
20240702,135000,3657284650,25100,25100,25100,25100,0
|
||
|
|
20240702,134900,3657284650,25100,25100,25100,25100,122
|
||
|
|
20240702,134800,3654222450,25150,25150,25150,25150,50
|
||
|
|
20240702,134700,3652964950,25150,25150,25150,25150,0
|
||
|
|
20240702,134600,3652964950,25150,25150,25150,25150,11
|
||
|
|
20240702,134500,3652688300,25150,25150,25150,25150,0
|
||
|
|
20240702,134400,3652688300,25150,25150,25150,25150,72
|
||
|
|
20240702,134300,3650877500,25100,25100,25100,25100,13
|
||
|
|
20240702,134200,3650551200,25050,25050,25050,25050,6
|
||
|
|
20240702,134100,3650400900,25050,25050,25050,25050,0
|
||
|
|
20240702,134000,3650400900,25050,25050,25050,25050,10
|
||
|
|
20240702,133900,3650150400,25050,25100,25100,25050,237
|
||
|
|
20240702,133800,3644202000,25050,25050,25050,25050,2
|
||
|
|
20240702,133700,3644151900,25150,25050,25150,25050,7
|
||
|
|
20240702,133600,3643976450,25050,25100,25100,25050,70
|
||
|
|
20240702,133500,3642220250,25100,25100,25150,25100,604
|
||
|
|
20240702,133400,3627059800,25100,25100,25100,25100,22
|
||
|
|
20240702,133300,3626507600,25100,25100,25100,25100,60
|
||
|
|
20240702,133200,3625001600,25050,25050,25050,25050,0
|
||
|
|
20240702,133100,3625001600,25050,25050,25050,25050,14
|
||
|
|
20240702,133000,3624650900,25050,25100,25100,25050,50
|
||
|
|
20240702,132900,3623397900,25100,25100,25100,25100,41
|
||
|
|
20240702,132800,3622368800,25100,25100,25100,25100,40
|
||
|
|
20240702,132700,3621364800,25150,25150,25150,25150,0
|
||
|
|
20240702,132600,3621364800,25150,25100,25150,25100,50
|
||
|
|
20240702,132500,3620108050,25050,25050,25050,25050,0
|
||
|
|
20240702,132400,3620108050,25050,25050,25050,25050,16
|
||
|
|
20240702,132300,3619707250,25100,25100,25100,25100,2
|
||
|
|
20240702,132200,3619657050,25100,25100,25100,25100,0
|
||
|
|
20240702,132100,3619657050,25100,25100,25100,25100,2
|
||
|
|
20240702,132000,3619606850,25100,25100,25100,25100,1371
|
||
|
|
20240702,131900,3585194750,25150,25150,25150,25150,57
|
||
|
|
20240702,131800,3583761200,25200,25200,25200,25200,5
|
||
|
|
20240702,131700,3583635200,25200,25200,25200,25200,0
|
||
|
|
20240702,131600,3583635200,25200,25100,25200,25100,9
|
||
|
|
20240702,131500,3583408950,25200,25200,25200,25200,0
|
||
|
|
20240702,131400,3583408950,25200,25150,25200,25150,237
|
||
|
|
20240702,131300,3577448350,25200,25200,25200,25200,10
|
||
|
|
20240702,131200,3577196350,25200,25200,25200,25200,2
|
||
|
|
20240702,131100,3577145950,25100,25150,25150,25100,116
|
||
|
|
20240702,131000,3574229900,25150,25150,25150,25150,4
|
||
|
|
20240702,130900,3574129300,25150,25200,25200,25150,8
|
||
|
|
20240702,130800,3573927800,25100,25150,25150,25100,73
|
||
|
|
20240702,130700,3572091900,25150,25150,25150,25150,30
|
||
|
|
20240702,130600,3571337400,25150,25150,25150,25150,47
|
||
|
|
20240702,130500,3570155350,25150,25150,25150,25150,12
|
||
|
|
20240702,130400,3569853550,25100,25100,25100,25100,5
|
||
|
|
20240702,130300,3569728050,25000,25050,25050,25000,226
|
||
|
|
20240702,130200,3564068800,25050,25150,25150,25050,327
|
||
|
|
20240702,130100,3555873900,25200,25200,25200,25200,0
|
||
|
|
20240702,130000,3555873900,25200,25150,25250,25150,133
|
||
|
|
20240702,125900,3552522100,25050,25050,25050,25050,0
|
||
|
|
20240702,125800,3552522100,25050,25050,25050,25050,0
|
||
|
|
20240702,125700,3552522100,25050,25050,25050,25050,0
|
||
|
|
20240702,125600,3552522100,25050,25050,25050,25050,0
|
||
|
|
20240702,125500,3552522100,25050,25050,25050,25050,0
|
||
|
|
20240702,125400,3552522100,25050,25050,25050,25050,0
|
||
|
|
20240702,125300,3552522100,25050,25050,25050,25050,2
|
||
|
|
20240702,125200,3552472000,25100,25100,25150,25000,677
|
||
|
|
20240702,125100,3535546650,25000,25000,25000,25000,0
|
||
|
|
20240702,125000,3535546650,25000,25000,25000,25000,52
|
||
|
|
20240702,124900,3534246650,25000,25000,25000,25000,150
|
||
|
|
20240702,124800,3530496650,25000,25000,25000,25000,0
|
||
|
|
20240702,124700,3530496650,25000,25000,25000,25000,28
|
||
|
|
20240702,124600,3529796650,25150,25100,25150,25100,2
|
||
|
|
20240702,124500,3529746400,24950,25000,25000,24950,221
|
||
|
|
20240702,124400,3524223750,25000,25000,25000,25000,80
|
||
|
|
20240702,124300,3522223750,25050,25000,25100,25000,507
|
||
|
|
20240702,124200,3509548350,25100,25100,25100,25100,105
|
||
|
|
20240702,124100,3506912850,25000,25000,25000,25000,10
|
||
|
|
20240702,124000,3506662850,24950,24950,24950,24950,1
|
||
|
|
20240702,123900,3506637900,25000,25000,25000,25000,0
|
||
|
|
20240702,123800,3506637900,25000,25000,25000,25000,192
|
||
|
|
20240702,123700,3501837900,25000,25000,25000,25000,0
|
||
|
|
20240702,123600,3501837900,25000,25100,25100,25000,3088
|
||
|
|
20240702,123500,3424551700,25150,25150,25150,25150,20
|
||
|
|
20240702,123400,3424048700,25150,25150,25150,25100,69
|
||
|
|
20240702,123300,3422313750,25100,25100,25100,25100,0
|
||
|
|
20240702,123200,3422313750,25100,25150,25150,25100,131
|
||
|
|
20240702,123100,3419024150,25150,25150,25150,25150,85
|
||
|
|
20240702,123000,3416886400,25150,25150,25150,25150,222
|
||
|
|
20240702,122900,3411303100,25150,25250,25250,25150,64
|
||
|
|
20240702,122800,3409689950,25250,25150,25250,25150,10
|
||
|
|
20240702,122700,3409438050,25100,25100,25100,25100,0
|
||
|
|
20240702,122600,3409438050,25100,25100,25100,25100,6
|
||
|
|
20240702,122500,3409287450,25100,25100,25100,25100,200
|
||
|
|
20240702,122400,3404267450,25050,25050,25050,25050,0
|
||
|
|
20240702,122300,3404267450,25050,25200,25200,25050,577
|
||
|
|
20240702,122200,3389776550,25200,25200,25200,25200,1
|
||
|
|
20240702,122100,3389751350,25200,25200,25200,25200,0
|
||
|
|
20240702,122000,3389751350,25200,25200,25200,25200,0
|
||
|
|
20240702,121900,3389751350,25200,25200,25200,25200,0
|
||
|
|
20240702,121800,3389751350,25200,25200,25200,25200,5
|
||
|
|
20240702,121700,3389625350,25150,25150,25150,25150,0
|
||
|
|
20240702,121600,3389625350,25150,25150,25150,25150,0
|
||
|
|
20240702,121500,3389625350,25150,25150,25150,25150,87
|
||
|
|
20240702,121400,3387437300,25150,25150,25150,25150,2
|
||
|
|
20240702,121300,3387387000,25200,25200,25200,25200,3
|
||
|
|
20240702,121200,3387311400,25200,25200,25200,25200,52
|
||
|
|
20240702,121100,3386001000,25200,25200,25200,25200,1
|
||
|
|
20240702,121000,3385975800,25250,25250,25250,25250,0
|
||
|
|
20240702,120900,3385975800,25250,25350,25350,25250,407
|
||
|
|
20240702,120800,3375698950,25300,25300,25300,25300,68
|
||
|
|
20240702,120700,3373978550,25300,25300,25300,25300,142
|
||
|
|
20240702,120600,3370385950,25300,25300,25300,25300,29
|
||
|
|
20240702,120500,3369652250,25300,25350,25350,25300,18
|
||
|
|
20240702,120400,3369196750,25300,25300,25300,25300,0
|
||
|
|
20240702,120300,3369196750,25300,25350,25350,25300,34
|
||
|
|
20240702,120200,3368335900,25350,25350,25350,25350,15
|
||
|
|
20240702,120100,3367955650,25350,25350,25350,25350,1
|
||
|
|
20240702,120000,3367930300,25300,25300,25300,25300,405
|
||
|
|
20240702,115900,3357683800,25300,25300,25300,25300,21
|
||
|
|
20240702,115800,3357152500,25300,25300,25300,25300,0
|
||
|
|
20240702,115700,3357152500,25300,25300,25300,25300,314
|
||
|
|
20240702,115600,3349208300,25300,25300,25300,25300,118
|
||
|
|
20240702,115500,3346222900,25300,25250,25300,25250,20
|
||
|
|
20240702,115400,3345716950,25300,25300,25300,25300,0
|
||
|
|
20240702,115300,3345716950,25300,25300,25300,25250,40
|
||
|
|
20240702,115200,3344705800,25250,25250,25250,25250,119
|
||
|
|
20240702,115100,3341701050,25250,25250,25250,25250,0
|
||
|
|
20240702,115000,3341701050,25250,25250,25250,25250,5
|
||
|
|
20240702,114900,3341574800,25250,25250,25250,25250,5
|
||
|
|
20240702,114800,3341448550,25150,25200,25200,25150,373
|
||
|
|
20240702,114700,3332066800,25200,25250,25250,25200,62
|
||
|
|
20240702,114600,3330502500,25250,25250,25250,25250,0
|
||
|
|
20240702,114500,3330502500,25250,25250,25250,25250,0
|
||
|
|
20240702,114400,3330502500,25250,25200,25250,25200,62
|
||
|
|
20240702,114300,3328939050,25250,25250,25250,25250,8
|
||
|
|
20240702,114200,3328737050,25200,25250,25350,25200,465
|
||
|
|
20240702,114100,3317000050,25250,25250,25250,25250,9
|
||
|
|
20240702,114000,3316772800,25250,25250,25250,25250,39
|
||
|
|
20240702,113900,3315788050,25250,25200,25250,25200,10
|
||
|
|
20240702,113800,3315535650,25200,25200,25200,25200,4
|
||
|
|
20240702,113700,3315434850,25200,25200,25200,25200,0
|
||
|
|
20240702,113600,3315434850,25200,25200,25200,25200,0
|
||
|
|
20240702,113500,3315434850,25200,25250,25250,25200,29
|
||
|
|
20240702,113400,3314702950,25200,25200,25200,25200,9
|
||
|
|
20240702,113300,3314476150,25200,25250,25250,25200,154
|
||
|
|
20240702,113200,3310587850,25250,25250,25300,25250,198
|
||
|
|
20240702,113100,3305587150,25250,25300,25300,25250,223
|
||
|
|
20240702,113000,3299954600,25300,25350,25400,25300,101
|
||
|
|
20240702,112900,3297389400,25450,25300,25450,25300,134
|
||
|
|
20240702,112800,3293999050,25350,25400,25400,25350,68
|
||
|
|
20240702,112700,3292273250,25400,25400,25450,25400,27
|
||
|
|
20240702,112600,3291586200,25500,25500,25500,25500,0
|
||
|
|
20240702,112500,3291586200,25500,25500,25500,25400,128
|
||
|
|
20240702,112400,3288328200,25400,25350,25500,25350,459
|
||
|
|
20240702,112300,3276661350,25350,25300,25350,25300,251
|
||
|
|
20240702,112200,3270304100,25300,25450,25450,25300,2210
|
||
|
|
20240702,112100,3214342200,25450,25500,25600,25400,576
|
||
|
|
20240702,112000,3199695950,25550,25700,25750,25500,1869
|
||
|
|
20240702,111900,3151910700,25700,25700,25700,25650,347
|
||
|
|
20240702,111800,3142992850,25700,25700,25700,25650,372
|
||
|
|
20240702,111700,3133444150,25700,25700,25700,25650,365
|
||
|
|
20240702,111600,3124074350,25700,25650,25700,25650,281
|
||
|
|
20240702,111500,3116854050,25650,25650,25700,25600,416
|
||
|
|
20240702,111400,3106174750,25650,25700,25750,25650,409
|
||
|
|
20240702,111300,3095665350,25700,25750,25750,25700,411
|
||
|
|
20240702,111200,3085089700,25750,25750,25750,25750,252
|
||
|
|
20240702,111100,3078600700,25750,25700,25750,25650,367
|
||
|
|
20240702,111000,3069158950,25700,25700,25700,25650,384
|
||
|
|
20240702,110900,3059293300,25700,25750,25800,25700,366
|
||
|
|
20240702,110800,3049867350,25750,25650,25750,25650,457
|
||
|
|
20240702,110700,3038110450,25700,25700,25700,25650,325
|
||
|
|
20240702,110600,3029765550,25700,25550,25700,25550,1763
|
||
|
|
20240702,110500,2984612350,25550,25550,25600,25500,940
|
||
|
|
20240702,110400,2960595650,25550,25500,25550,25500,358
|
||
|
|
20240702,110300,2951450800,25500,25450,25500,25450,222
|
||
|
|
20240702,110200,2945790300,25500,25400,25500,25400,1091
|
||
|
|
20240702,110100,2918030700,25400,25350,25450,25350,773
|
||
|
|
20240702,110000,2898412550,25350,25200,25350,25200,2272
|
||
|
|
20240702,105900,2841051800,25150,25150,25150,25150,0
|
||
|
|
20240702,105800,2841051800,25150,25150,25150,25150,100
|
||
|
|
20240702,105700,2838536800,25150,25200,25200,25150,230
|
||
|
|
20240702,105600,2832749100,25150,25150,25150,25150,0
|
||
|
|
20240702,105500,2832749100,25150,25100,25150,25100,49
|
||
|
|
20240702,105400,2831516800,25150,25150,25150,25150,6
|
||
|
|
20240702,105300,2831365900,25100,25100,25150,25100,61
|
||
|
|
20240702,105200,2829832800,25100,25100,25100,25100,30
|
||
|
|
20240702,105100,2829079800,25100,25100,25100,25100,0
|
||
|
|
20240702,105000,2829079800,25100,25100,25100,25100,9
|
||
|
|
20240702,104900,2828853900,25100,25150,25150,25100,43
|
||
|
|
20240702,104800,2827772950,25150,25150,25150,25150,5
|
||
|
|
20240702,104700,2827647200,25050,25150,25150,25050,32
|
||
|
|
20240702,104600,2826842600,25050,25100,25100,25050,1100
|
||
|
|
20240702,104500,2799281550,25100,25100,25100,25050,384
|
||
|
|
20240702,104400,2789644000,25100,25100,25100,25100,50
|
||
|
|
20240702,104300,2788389000,25150,25150,25150,25150,39
|
||
|
|
20240702,104200,2787408150,25200,25150,25200,25150,43
|
||
|
|
20240702,104100,2786325050,25150,25150,25150,25150,56
|
||
|
|
20240702,104000,2784916650,25150,25200,25200,25100,559
|
||
|
|
20240702,103900,2770858150,25200,25150,25200,25150,768
|
||
|
|
20240702,103800,2751504800,25200,25200,25200,25200,23
|
||
|
|
20240702,103700,2750925200,25200,25200,25200,25200,160
|
||
|
|
20240702,103600,2746893200,25200,25200,25200,25200,182
|
||
|
|
20240702,103500,2742306800,25200,25200,25200,25200,183
|
||
|
|
20240702,103400,2737695200,25200,25200,25200,25200,423
|
||
|
|
20240702,103300,2727035600,25150,25200,25200,25150,240
|
||
|
|
20240702,103200,2720999100,25200,25200,25200,25200,162
|
||
|
|
20240702,103100,2716916700,25200,25200,25200,25200,899
|
||
|
|
20240702,103000,2694261900,25200,25150,25200,25150,209
|
||
|
|
20240702,102900,2689005500,25150,25150,25150,25150,10
|
||
|
|
20240702,102800,2688754000,25150,25150,25150,25150,83
|
||
|
|
20240702,102700,2686666550,25150,25150,25150,25150,193
|
||
|
|
20240702,102600,2681812600,25150,25150,25150,25150,232
|
||
|
|
20240702,102500,2675977800,25150,25100,25150,25100,99
|
||
|
|
20240702,102400,2673492550,25100,25100,25100,25100,31
|
||
|
|
20240702,102300,2672714450,25150,25100,25150,25100,364
|
||
|
|
20240702,102200,2663578000,25100,25050,25100,25000,114
|
||
|
|
20240702,102100,2660722550,25000,24850,25000,24850,1136
|
||
|
|
20240702,102000,2632415400,24850,24850,24850,24850,129
|
||
|
|
20240702,101900,2629209750,24800,24800,24800,24800,0
|
||
|
|
20240702,101800,2629209750,24800,24800,24800,24800,0
|
||
|
|
20240702,101700,2629209750,24800,24800,24800,24800,332
|
||
|
|
20240702,101600,2620976150,24800,24700,24800,24700,401
|
||
|
|
20240702,101500,2611050050,24700,24700,24750,24700,302
|
||
|
|
20240702,101400,2603589800,24700,24650,24700,24650,339
|
||
|
|
20240702,101300,2595227650,24650,24650,24650,24500,1797
|
||
|
|
20240702,101200,2551082350,24650,24550,24650,24550,182
|
||
|
|
20240702,101100,2546601600,24550,24650,24650,24400,5839
|
||
|
|
20240702,101000,2403513650,24650,24700,24700,24500,2501
|
||
|
|
20240702,100900,2342024300,24700,24800,24800,24650,163
|
||
|
|
20240702,100800,2337996700,24800,24800,24800,24800,108
|
||
|
|
20240702,100700,2335318300,24800,24800,24800,24800,4
|
||
|
|
20240702,100600,2335219100,24800,24700,24800,24700,213
|
||
|
|
20240702,100500,2329947350,24650,24700,24700,24550,3474
|
||
|
|
20240702,100400,2244445600,24650,24800,24850,24650,1874
|
||
|
|
20240702,100300,2198161500,24750,24850,24850,24700,1490
|
||
|
|
20240702,100200,2161291150,24800,24800,24850,24800,858
|
||
|
|
20240702,100100,2140012500,24700,25100,25100,24700,7870
|
||
|
|
20240702,100000,1943992450,25100,25050,25150,25050,72
|
||
|
|
20240702,095900,1942184950,25150,25100,25150,25050,440
|
||
|
|
20240702,095800,1931140900,25100,25100,25100,25100,3
|
||
|
|
20240702,095700,1931065600,25000,25000,25050,25000,5003
|
||
|
|
20240702,095600,1805990500,24950,25000,25000,24950,455
|
||
|
|
20240702,095500,1794616950,25000,25000,25000,25000,3
|
||
|
|
20240702,095400,1794541950,25000,24950,25000,24950,18
|
||
|
|
20240702,095300,1794092200,24900,25050,25050,24900,6263
|
||
|
|
20240702,095200,1637651000,25100,25200,25200,25100,334
|
||
|
|
20240702,095100,1629267000,25200,25150,25200,25150,351
|
||
|
|
20240702,095000,1620438400,25150,25150,25150,25100,24
|
||
|
|
20240702,094900,1619835300,25100,25100,25100,25100,0
|
||
|
|
20240702,094800,1619835300,25100,25050,25100,25050,254
|
||
|
|
20240702,094700,1613465600,25000,24950,25100,24950,6028
|
||
|
|
20240702,094600,1462758950,24900,24900,24950,24900,293
|
||
|
|
20240702,094500,1455455650,24950,24750,24950,24750,612
|
||
|
|
20240702,094400,1440257750,24800,24850,24850,24750,540
|
||
|
|
20240702,094300,1426858750,24750,24900,24900,24750,1291
|
||
|
|
20240702,094200,1394811850,24850,25000,25000,24850,136
|
||
|
|
20240702,094100,1391425100,24950,24800,24950,24700,4535
|
||
|
|
20240702,094000,1279030550,24800,24850,24850,24800,252
|
||
|
|
20240702,093900,1272768550,24850,24900,24950,24750,3660
|
||
|
|
20240702,093800,1181966700,24950,25050,25050,24900,394
|
||
|
|
20240702,093700,1172126400,24900,25050,25050,24900,9013
|
||
|
|
20240702,093600,946767650,25050,25050,25050,25050,778
|
||
|
|
20240702,093500,927278750,25100,25100,25150,25000,1237
|
||
|
|
20240702,093400,896258350,25050,25050,25050,25050,628
|
||
|
|
20240702,093300,880526950,25050,25100,25100,24900,11008
|
||
|
|
20240702,093200,605227250,25100,25200,25200,25100,2510
|
||
|
|
20240702,093100,542121400,25200,25200,25200,25200,501
|
||
|
|
20240702,093000,529496200,25200,25250,25250,25200,74
|
||
|
|
20240702,092900,527627850,25250,25250,25250,25200,68
|
||
|
|
20240702,092800,525911900,25250,25250,25250,25250,28
|
||
|
|
20240702,092700,525204900,25250,25250,25300,25250,617
|
||
|
|
20240702,092600,509625400,25250,25250,25250,25250,135
|
||
|
|
20240702,092500,506216650,25250,25250,25250,25250,643
|
||
|
|
20240702,092400,489980900,25250,25350,25350,25250,110
|
||
|
|
20240702,092300,487197900,25300,25300,25350,25300,559
|
||
|
|
20240702,092200,473054200,25350,25350,25350,25350,319
|
||
|
|
20240702,092100,464967550,25350,25400,25400,25350,249
|
||
|
|
20240702,092000,458651850,25400,25350,25400,25350,288
|
||
|
|
20240702,091900,451338700,25350,25350,25350,25350,0
|
||
|
|
20240702,091800,451338700,25350,25300,25350,25300,293
|
||
|
|
20240702,091700,443915550,25300,25350,25350,25300,178
|
||
|
|
20240702,091600,439410200,25350,25350,25400,25350,589
|
||
|
|
20240702,091500,424473700,25400,25400,25450,25350,459
|
||
|
|
20240702,091400,412825250,25400,25450,25450,25400,414
|
||
|
|
20240702,091300,402307950,25450,25450,25450,25450,100
|
||
|
|
20240702,091200,399762950,25400,25350,25400,25350,701
|
||
|
|
20240702,091100,381965250,25350,25300,25350,25300,431
|
||
|
|
20240702,091000,371052550,25250,25250,25300,25250,283
|
||
|
|
20240702,090900,363906550,25250,25200,25250,25200,1194
|
||
|
|
20240702,090800,333800150,25200,25200,25200,25200,487
|
||
|
|
20240702,090700,321527750,25200,25250,25300,25200,1631
|
||
|
|
20240702,090600,280346500,25250,25250,25300,25250,627
|
||
|
|
20240702,090500,264492900,25250,25400,25400,25200,2763
|
||
|
|
20240702,090400,194657550,25400,25400,25400,25300,2861
|
||
|
|
20240702,090300,122052050,25400,25400,25500,25400,815
|
||
|
|
20240702,090200,101317050,25500,25500,25550,25400,1727
|
||
|
|
20240702,090100,57334400,25450,25550,25600,25450,731
|
||
|
|
20240702,090000,38665900,25500,25400,25550,25400,1232
|