719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,205600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,205500,16308993400,27200,27200,27200,27200,0
|
|
20230711,205400,16308993400,27200,27200,27200,27200,0
|
|
20230711,205300,16308993400,27200,27200,27200,27200,0
|
|
20230711,205200,16308993400,27200,27200,27200,27200,0
|
|
20230711,205100,16308993400,27200,27200,27200,27200,0
|
|
20230711,205000,16308993400,27200,27200,27200,27200,0
|
|
20230711,204900,16308993400,27200,27200,27200,27200,0
|
|
20230711,204800,16308993400,27200,27200,27200,27200,0
|
|
20230711,204700,16308993400,27200,27200,27200,27200,0
|
|
20230711,204600,16308993400,27200,27200,27200,27200,0
|
|
20230711,204500,16308993400,27200,27200,27200,27200,0
|
|
20230711,204400,16308993400,27200,27200,27200,27200,0
|
|
20230711,204300,16308993400,27200,27200,27200,27200,0
|
|
20230711,204200,16308993400,27200,27200,27200,27200,0
|
|
20230711,204100,16308993400,27200,27200,27200,27200,0
|
|
20230711,204000,16308993400,27200,27200,27200,27200,0
|
|
20230711,203900,16308993400,27200,27200,27200,27200,0
|
|
20230711,203800,16308993400,27200,27200,27200,27200,0
|
|
20230711,203700,16308993400,27200,27200,27200,27200,0
|
|
20230711,203600,16308993400,27200,27200,27200,27200,0
|
|
20230711,203500,16308993400,27200,27200,27200,27200,0
|
|
20230711,203400,16308993400,27200,27200,27200,27200,0
|
|
20230711,203300,16308993400,27200,27200,27200,27200,0
|
|
20230711,203200,16308993400,27200,27200,27200,27200,0
|
|
20230711,203100,16308993400,27200,27200,27200,27200,0
|
|
20230711,203000,16308993400,27200,27200,27200,27200,0
|
|
20230711,202900,16308993400,27200,27200,27200,27200,0
|
|
20230711,202800,16308993400,27200,27200,27200,27200,0
|
|
20230711,202700,16308993400,27200,27200,27200,27200,0
|
|
20230711,202600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,202500,16308993400,27200,27200,27200,27200,0
|
|
20230711,202400,16308993400,27200,27200,27200,27200,0
|
|
20230711,202300,16308993400,27200,27200,27200,27200,0
|
|
20230711,202200,16308993400,27200,27200,27200,27200,0
|
|
20230711,202100,16308993400,27200,27200,27200,27200,0
|
|
20230711,202000,16308993400,27200,27200,27200,27200,0
|
|
20230711,201900,16308993400,27200,27200,27200,27200,0
|
|
20230711,201800,16308993400,27200,27200,27200,27200,0
|
|
20230711,201700,16308993400,27200,27200,27200,27200,0
|
|
20230711,201600,16308993400,27200,27200,27200,27200,0
|
|
20230711,201500,16308993400,27200,27200,27200,27200,0
|
|
20230711,201400,16308993400,27200,27200,27200,27200,0
|
|
20230711,201300,16308993400,27200,27200,27200,27200,0
|
|
20230711,201200,16308993400,27200,27200,27200,27200,0
|
|
20230711,201100,16308993400,27200,27200,27200,27200,0
|
|
20230711,201000,16308993400,27200,27200,27200,27200,0
|
|
20230711,200900,16308993400,27200,27200,27200,27200,0
|
|
20230711,200800,16308993400,27200,27200,27200,27200,0
|
|
20230711,200700,16308993400,27200,27200,27200,27200,0
|
|
20230711,200600,16308993400,27200,27200,27200,27200,0
|
|
20230711,200500,16308993400,27200,27200,27200,27200,0
|
|
20230711,200400,16308993400,27200,27200,27200,27200,0
|
|
20230711,200300,16308993400,27200,27200,27200,27200,0
|
|
20230711,200200,16308993400,27200,27200,27200,27200,0
|
|
20230711,200100,16308993400,27200,27200,27200,27200,0
|
|
20230711,200000,16308993400,27200,27200,27200,27200,0
|
|
20230711,195900,16308993400,27200,27200,27200,27200,0
|
|
20230711,195800,16308993400,27200,27200,27200,27200,0
|
|
20230711,195700,16308993400,27200,27200,27200,27200,0
|
|
20230711,195600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,195500,16308993400,27200,27200,27200,27200,0
|
|
20230711,195400,16308993400,27200,27200,27200,27200,0
|
|
20230711,195300,16308993400,27200,27200,27200,27200,0
|
|
20230711,195200,16308993400,27200,27200,27200,27200,0
|
|
20230711,195100,16308993400,27200,27200,27200,27200,0
|
|
20230711,195000,16308993400,27200,27200,27200,27200,0
|
|
20230711,194900,16308993400,27200,27200,27200,27200,0
|
|
20230711,194800,16308993400,27200,27200,27200,27200,0
|
|
20230711,194700,16308993400,27200,27200,27200,27200,0
|
|
20230711,194600,16308993400,27200,27200,27200,27200,0
|
|
20230711,194500,16308993400,27200,27200,27200,27200,0
|
|
20230711,194400,16308993400,27200,27200,27200,27200,0
|
|
20230711,194300,16308993400,27200,27200,27200,27200,0
|
|
20230711,194200,16308993400,27200,27200,27200,27200,0
|
|
20230711,194100,16308993400,27200,27200,27200,27200,0
|
|
20230711,194000,16308993400,27200,27200,27200,27200,0
|
|
20230711,193900,16308993400,27200,27200,27200,27200,0
|
|
20230711,193800,16308993400,27200,27200,27200,27200,0
|
|
20230711,193700,16308993400,27200,27200,27200,27200,0
|
|
20230711,193600,16308993400,27200,27200,27200,27200,0
|
|
20230711,193500,16308993400,27200,27200,27200,27200,0
|
|
20230711,193400,16308993400,27200,27200,27200,27200,0
|
|
20230711,193300,16308993400,27200,27200,27200,27200,0
|
|
20230711,193200,16308993400,27200,27200,27200,27200,0
|
|
20230711,193100,16308993400,27200,27200,27200,27200,0
|
|
20230711,193000,16308993400,27200,27200,27200,27200,0
|
|
20230711,192900,16308993400,27200,27200,27200,27200,0
|
|
20230711,192800,16308993400,27200,27200,27200,27200,0
|
|
20230711,192700,16308993400,27200,27200,27200,27200,0
|
|
20230711,192600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,192500,16308993400,27200,27200,27200,27200,0
|
|
20230711,192400,16308993400,27200,27200,27200,27200,0
|
|
20230711,192300,16308993400,27200,27200,27200,27200,0
|
|
20230711,192200,16308993400,27200,27200,27200,27200,0
|
|
20230711,192100,16308993400,27200,27200,27200,27200,0
|
|
20230711,192000,16308993400,27200,27200,27200,27200,0
|
|
20230711,191900,16308993400,27200,27200,27200,27200,0
|
|
20230711,191800,16308993400,27200,27200,27200,27200,0
|
|
20230711,191700,16308993400,27200,27200,27200,27200,0
|
|
20230711,191600,16308993400,27200,27200,27200,27200,0
|
|
20230711,191500,16308993400,27200,27200,27200,27200,0
|
|
20230711,191400,16308993400,27200,27200,27200,27200,0
|
|
20230711,191300,16308993400,27200,27200,27200,27200,0
|
|
20230711,191200,16308993400,27200,27200,27200,27200,0
|
|
20230711,191100,16308993400,27200,27200,27200,27200,0
|
|
20230711,191000,16308993400,27200,27200,27200,27200,0
|
|
20230711,190900,16308993400,27200,27200,27200,27200,0
|
|
20230711,190800,16308993400,27200,27200,27200,27200,0
|
|
20230711,190700,16308993400,27200,27200,27200,27200,0
|
|
20230711,190600,16308993400,27200,27200,27200,27200,0
|
|
20230711,190500,16308993400,27200,27200,27200,27200,0
|
|
20230711,190400,16308993400,27200,27200,27200,27200,0
|
|
20230711,190300,16308993400,27200,27200,27200,27200,0
|
|
20230711,190200,16308993400,27200,27200,27200,27200,0
|
|
20230711,190100,16308993400,27200,27200,27200,27200,0
|
|
20230711,190000,16308993400,27200,27200,27200,27200,0
|
|
20230711,185900,16308993400,27200,27200,27200,27200,0
|
|
20230711,185800,16308993400,27200,27200,27200,27200,0
|
|
20230711,185700,16308993400,27200,27200,27200,27200,0
|
|
20230711,185600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,185500,16308993400,27200,27200,27200,27200,0
|
|
20230711,185400,16308993400,27200,27200,27200,27200,0
|
|
20230711,185300,16308993400,27200,27200,27200,27200,0
|
|
20230711,185200,16308993400,27200,27200,27200,27200,0
|
|
20230711,185100,16308993400,27200,27200,27200,27200,0
|
|
20230711,185000,16308993400,27200,27200,27200,27200,0
|
|
20230711,184900,16308993400,27200,27200,27200,27200,0
|
|
20230711,184800,16308993400,27200,27200,27200,27200,0
|
|
20230711,184700,16308993400,27200,27200,27200,27200,0
|
|
20230711,184600,16308993400,27200,27200,27200,27200,0
|
|
20230711,184500,16308993400,27200,27200,27200,27200,0
|
|
20230711,184400,16308993400,27200,27200,27200,27200,0
|
|
20230711,184300,16308993400,27200,27200,27200,27200,0
|
|
20230711,184200,16308993400,27200,27200,27200,27200,0
|
|
20230711,184100,16308993400,27200,27200,27200,27200,0
|
|
20230711,184000,16308993400,27200,27200,27200,27200,0
|
|
20230711,183900,16308993400,27200,27200,27200,27200,0
|
|
20230711,183800,16308993400,27200,27200,27200,27200,0
|
|
20230711,183700,16308993400,27200,27200,27200,27200,0
|
|
20230711,183600,16308993400,27200,27200,27200,27200,0
|
|
20230711,183500,16308993400,27200,27200,27200,27200,0
|
|
20230711,183400,16308993400,27200,27200,27200,27200,0
|
|
20230711,183300,16308993400,27200,27200,27200,27200,0
|
|
20230711,183200,16308993400,27200,27200,27200,27200,0
|
|
20230711,183100,16308993400,27200,27200,27200,27200,0
|
|
20230711,183000,16308993400,27200,27200,27200,27200,0
|
|
20230711,182900,16308993400,27200,27200,27200,27200,0
|
|
20230711,182800,16308993400,27200,27200,27200,27200,0
|
|
20230711,182700,16308993400,27200,27200,27200,27200,0
|
|
20230711,182600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,182500,16308993400,27200,27200,27200,27200,0
|
|
20230711,182400,16308993400,27200,27200,27200,27200,0
|
|
20230711,182300,16308993400,27200,27200,27200,27200,0
|
|
20230711,182200,16308993400,27200,27200,27200,27200,0
|
|
20230711,182100,16308993400,27200,27200,27200,27200,0
|
|
20230711,182000,16308993400,27200,27200,27200,27200,0
|
|
20230711,181900,16308993400,27200,27200,27200,27200,0
|
|
20230711,181800,16308993400,27200,27200,27200,27200,0
|
|
20230711,181700,16308993400,27200,27200,27200,27200,0
|
|
20230711,181600,16308993400,27200,27200,27200,27200,0
|
|
20230711,181500,16308993400,27200,27200,27200,27200,0
|
|
20230711,181400,16308993400,27200,27200,27200,27200,0
|
|
20230711,181300,16308993400,27200,27200,27200,27200,0
|
|
20230711,181200,16308993400,27200,27200,27200,27200,0
|
|
20230711,181100,16308993400,27200,27200,27200,27200,0
|
|
20230711,181000,16308993400,27200,27200,27200,27200,0
|
|
20230711,180900,16308993400,27200,27200,27200,27200,0
|
|
20230711,180800,16308993400,27200,27200,27200,27200,0
|
|
20230711,180700,16308993400,27200,27200,27200,27200,0
|
|
20230711,180600,16308993400,27200,27200,27200,27200,0
|
|
20230711,180500,16308993400,27200,27200,27200,27200,0
|
|
20230711,180400,16308993400,27200,27200,27200,27200,0
|
|
20230711,180300,16308993400,27200,27200,27200,27200,0
|
|
20230711,180200,16308993400,27200,27200,27200,27200,0
|
|
20230711,180100,16308993400,27200,27200,27200,27200,0
|
|
20230711,180000,16308993400,27200,27200,27200,27200,0
|
|
20230711,175900,16308993400,27200,27200,27200,27200,0
|
|
20230711,175800,16308993400,27200,27200,27200,27200,0
|
|
20230711,175700,16308993400,27200,27200,27200,27200,0
|
|
20230711,175600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,175500,16308993400,27200,27200,27200,27200,0
|
|
20230711,175400,16308993400,27200,27200,27200,27200,0
|
|
20230711,175300,16308993400,27200,27200,27200,27200,0
|
|
20230711,175200,16308993400,27200,27200,27200,27200,0
|
|
20230711,175100,16308993400,27200,27200,27200,27200,0
|
|
20230711,175000,16308993400,27200,27200,27200,27200,0
|
|
20230711,174900,16308993400,27200,27200,27200,27200,0
|
|
20230711,174800,16308993400,27200,27200,27200,27200,0
|
|
20230711,174700,16308993400,27200,27200,27200,27200,0
|
|
20230711,174600,16308993400,27200,27200,27200,27200,0
|
|
20230711,174500,16308993400,27200,27200,27200,27200,0
|
|
20230711,174400,16308993400,27200,27200,27200,27200,0
|
|
20230711,174300,16308993400,27200,27200,27200,27200,0
|
|
20230711,174200,16308993400,27200,27200,27200,27200,0
|
|
20230711,174100,16308993400,27200,27200,27200,27200,0
|
|
20230711,174000,16308993400,27200,27200,27200,27200,0
|
|
20230711,173900,16308993400,27200,27200,27200,27200,0
|
|
20230711,173800,16308993400,27200,27200,27200,27200,0
|
|
20230711,173700,16308993400,27200,27200,27200,27200,0
|
|
20230711,173600,16308993400,27200,27200,27200,27200,0
|
|
20230711,173500,16308993400,27200,27200,27200,27200,0
|
|
20230711,173400,16308993400,27200,27200,27200,27200,0
|
|
20230711,173300,16308993400,27200,27200,27200,27200,0
|
|
20230711,173200,16308993400,27200,27200,27200,27200,0
|
|
20230711,173100,16308993400,27200,27200,27200,27200,0
|
|
20230711,173000,16308993400,27200,27200,27200,27200,0
|
|
20230711,172900,16308993400,27200,27200,27200,27200,0
|
|
20230711,172800,16308993400,27200,27200,27200,27200,0
|
|
20230711,172700,16308993400,27200,27200,27200,27200,0
|
|
20230711,172600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,172500,16308993400,27200,27200,27200,27200,0
|
|
20230711,172400,16308993400,27200,27200,27200,27200,0
|
|
20230711,172300,16308993400,27200,27200,27200,27200,0
|
|
20230711,172200,16308993400,27200,27200,27200,27200,0
|
|
20230711,172100,16308993400,27200,27200,27200,27200,0
|
|
20230711,172000,16308993400,27200,27200,27200,27200,0
|
|
20230711,171900,16308993400,27200,27200,27200,27200,0
|
|
20230711,171800,16308993400,27200,27200,27200,27200,0
|
|
20230711,171700,16308993400,27200,27200,27200,27200,0
|
|
20230711,171600,16308993400,27200,27200,27200,27200,0
|
|
20230711,171500,16308993400,27200,27200,27200,27200,0
|
|
20230711,171400,16308993400,27200,27200,27200,27200,0
|
|
20230711,171300,16308993400,27200,27200,27200,27200,0
|
|
20230711,171200,16308993400,27200,27200,27200,27200,0
|
|
20230711,171100,16308993400,27200,27200,27200,27200,0
|
|
20230711,171000,16308993400,27200,27200,27200,27200,0
|
|
20230711,170900,16308993400,27200,27200,27200,27200,0
|
|
20230711,170800,16308993400,27200,27200,27200,27200,0
|
|
20230711,170700,16308993400,27200,27200,27200,27200,0
|
|
20230711,170600,16308993400,27200,27200,27200,27200,0
|
|
20230711,170500,16308993400,27200,27200,27200,27200,0
|
|
20230711,170400,16308993400,27200,27200,27200,27200,0
|
|
20230711,170300,16308993400,27200,27200,27200,27200,0
|
|
20230711,170200,16308993400,27200,27200,27200,27200,0
|
|
20230711,170100,16308993400,27200,27200,27200,27200,0
|
|
20230711,170000,16308993400,27200,27200,27200,27200,0
|
|
20230711,165900,16308993400,27200,27200,27200,27200,0
|
|
20230711,165800,16308993400,27200,27200,27200,27200,0
|
|
20230711,165700,16308993400,27200,27200,27200,27200,0
|
|
20230711,165600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,165500,16308993400,27200,27200,27200,27200,0
|
|
20230711,165400,16308993400,27200,27200,27200,27200,0
|
|
20230711,165300,16308993400,27200,27200,27200,27200,0
|
|
20230711,165200,16308993400,27200,27200,27200,27200,0
|
|
20230711,165100,16308993400,27200,27200,27200,27200,0
|
|
20230711,165000,16308993400,27200,27200,27200,27200,0
|
|
20230711,164900,16308993400,27200,27200,27200,27200,0
|
|
20230711,164800,16308993400,27200,27200,27200,27200,0
|
|
20230711,164700,16308993400,27200,27200,27200,27200,0
|
|
20230711,164600,16308993400,27200,27200,27200,27200,0
|
|
20230711,164500,16308993400,27200,27200,27200,27200,0
|
|
20230711,164400,16308993400,27200,27200,27200,27200,0
|
|
20230711,164300,16308993400,27200,27200,27200,27200,0
|
|
20230711,164200,16308993400,27200,27200,27200,27200,0
|
|
20230711,164100,16308993400,27200,27200,27200,27200,0
|
|
20230711,164000,16308993400,27200,27200,27200,27200,0
|
|
20230711,163900,16308993400,27200,27200,27200,27200,0
|
|
20230711,163800,16308993400,27200,27200,27200,27200,0
|
|
20230711,163700,16308993400,27200,27200,27200,27200,0
|
|
20230711,163600,16308993400,27200,27200,27200,27200,0
|
|
20230711,163500,16308993400,27200,27200,27200,27200,0
|
|
20230711,163400,16308993400,27200,27200,27200,27200,0
|
|
20230711,163300,16308993400,27200,27200,27200,27200,0
|
|
20230711,163200,16308993400,27200,27200,27200,27200,0
|
|
20230711,163100,16308993400,27200,27200,27200,27200,0
|
|
20230711,163000,16308993400,27200,27200,27200,27200,0
|
|
20230711,162900,16308993400,27200,27200,27200,27200,0
|
|
20230711,162800,16308993400,27200,27200,27200,27200,0
|
|
20230711,162700,16308993400,27200,27200,27200,27200,0
|
|
20230711,162600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,162500,16308993400,27200,27200,27200,27200,0
|
|
20230711,162400,16308993400,27200,27200,27200,27200,0
|
|
20230711,162300,16308993400,27200,27200,27200,27200,0
|
|
20230711,162200,16308993400,27200,27200,27200,27200,0
|
|
20230711,162100,16308993400,27200,27200,27200,27200,0
|
|
20230711,162000,16308993400,27200,27200,27200,27200,0
|
|
20230711,161900,16308993400,27200,27200,27200,27200,0
|
|
20230711,161800,16308993400,27200,27200,27200,27200,0
|
|
20230711,161700,16308993400,27200,27200,27200,27200,0
|
|
20230711,161600,16308993400,27200,27200,27200,27200,0
|
|
20230711,161500,16308993400,27200,27200,27200,27200,0
|
|
20230711,161400,16308993400,27200,27200,27200,27200,0
|
|
20230711,161300,16308993400,27200,27200,27200,27200,0
|
|
20230711,161200,16308993400,27200,27200,27200,27200,0
|
|
20230711,161100,16308993400,27200,27200,27200,27200,0
|
|
20230711,161000,16308993400,27200,27200,27200,27200,0
|
|
20230711,160900,16308993400,27200,27200,27200,27200,0
|
|
20230711,160800,16308993400,27200,27200,27200,27200,0
|
|
20230711,160700,16308993400,27200,27200,27200,27200,0
|
|
20230711,160600,16308993400,27200,27200,27200,27200,0
|
|
20230711,160500,16308993400,27200,27200,27200,27200,0
|
|
20230711,160400,16308993400,27200,27200,27200,27200,0
|
|
20230711,160300,16308993400,27200,27200,27200,27200,0
|
|
20230711,160200,16308993400,27200,27200,27200,27200,0
|
|
20230711,160100,16308993400,27200,27200,27200,27200,0
|
|
20230711,160000,16308993400,27200,27200,27200,27200,0
|
|
20230711,155900,16308993400,27200,27200,27200,27200,0
|
|
20230711,155800,16308993400,27200,27200,27200,27200,0
|
|
20230711,155700,16308993400,27200,27200,27200,27200,0
|
|
20230711,155600,16308993400,27200,27200,27200,27200,22177
|
|
20230711,155500,16308993400,27200,27200,27200,27200,0
|
|
20230711,155400,16308993400,27200,27200,27200,27200,0
|
|
20230711,155300,16308993400,27200,27200,27200,27200,0
|
|
20230711,155200,16308993400,27200,27200,27200,27200,0
|
|
20230711,155100,16308993400,27200,27200,27200,27200,0
|
|
20230711,155000,16308993400,27200,27200,27200,27200,0
|
|
20230711,154900,16308993400,27200,27200,27200,27200,0
|
|
20230711,154800,16308993400,27200,27200,27200,27200,0
|
|
20230711,154700,16308993400,27200,27200,27200,27200,0
|
|
20230711,154600,16308993400,27200,27200,27200,27200,0
|
|
20230711,154500,16308993400,27200,27200,27200,27200,0
|
|
20230711,154400,16308993400,27200,27200,27200,27200,0
|
|
20230711,154300,16308993400,27200,27200,27200,27200,0
|
|
20230711,154200,16308993400,27200,27200,27200,27200,0
|
|
20230711,154100,16308993400,27200,27200,27200,27200,0
|
|
20230711,154000,16308993400,27200,27200,27200,27200,0
|
|
20230711,153900,16308993400,27200,27200,27200,27200,0
|
|
20230711,153800,16308993400,27200,27200,27200,27200,0
|
|
20230711,153700,16308993400,27200,27200,27200,27200,0
|
|
20230711,153600,16308993400,27200,27200,27200,27200,0
|
|
20230711,153500,16308993400,27200,27200,27200,27200,0
|
|
20230711,153400,16308993400,27200,27200,27200,27200,0
|
|
20230711,153300,16308993400,27200,27200,27200,27200,0
|
|
20230711,153200,16308993400,27200,27200,27200,27200,0
|
|
20230711,153100,16308993400,27200,27200,27200,27200,0
|
|
20230711,153000,16308993400,27200,27200,27200,27200,22177
|
|
20230711,152900,15705779000,27150,27150,27150,27150,0
|
|
20230711,152800,15705779000,27150,27150,27150,27150,0
|
|
20230711,152700,15705779000,27150,27150,27150,27150,0
|
|
20230711,152600,15705779000,27150,27150,27150,27150,0
|
|
20230711,152500,15705779000,27150,27150,27150,27150,0
|
|
20230711,152400,15705779000,27150,27150,27150,27150,0
|
|
20230711,152300,15705779000,27150,27150,27150,27150,0
|
|
20230711,152200,15705779000,27150,27150,27150,27150,0
|
|
20230711,152100,15705779000,27150,27150,27150,27150,0
|
|
20230711,152000,15705779000,27150,27150,27150,27150,0
|
|
20230711,151900,15705779000,27150,27150,27200,27100,4036
|
|
20230711,151800,15596188200,27150,27150,27150,27100,1409
|
|
20230711,151700,15557947500,27100,27150,27150,27100,1505
|
|
20230711,151600,15517140450,27150,27150,27150,27100,1140
|
|
20230711,151500,15486223350,27150,27100,27150,27100,615
|
|
20230711,151400,15469548350,27100,27100,27150,27100,2230
|
|
20230711,151300,15409096350,27100,27150,27150,27100,2772
|
|
20230711,151200,15333861950,27150,27150,27150,27100,1730
|
|
20230711,151100,15286934800,27150,27100,27150,27100,1155
|
|
20230711,151000,15255629650,27150,27100,27150,27100,1289
|
|
20230711,150900,15220644600,27150,27100,27150,27100,3584
|
|
20230711,150800,15123375350,27100,27100,27150,27100,1204
|
|
20230711,150700,15090731750,27150,27150,27150,27100,518
|
|
20230711,150600,15076685200,27150,27150,27150,27100,765
|
|
20230711,150500,15055930450,27100,27150,27150,27100,1844
|
|
20230711,150400,15005904300,27150,27150,27150,27100,352
|
|
20230711,150300,14996357150,27150,27150,27150,27100,697
|
|
20230711,150200,14977463350,27150,27150,27150,27100,456
|
|
20230711,150100,14965094200,27100,27100,27150,27100,1665
|
|
20230711,150000,14919960850,27150,27150,27150,27100,695
|
|
20230711,145900,14901115850,27100,27150,27150,27100,554
|
|
20230711,145800,14886097800,27150,27050,27150,27050,2449
|
|
20230711,145700,14819752400,27050,27100,27100,27000,1145
|
|
20230711,145600,14788778500,27100,27050,27100,27000,3389
|
|
20230711,145500,14697014900,27050,27100,27100,27000,5146
|
|
20230711,145400,14557807700,27050,27050,27100,27050,1745
|
|
20230711,145300,14510595350,27100,27100,27100,27050,2464
|
|
20230711,145200,14443931400,27050,27050,27100,27050,2212
|
|
20230711,145100,14384078500,27100,27100,27150,27050,5359
|
|
20230711,145000,14238947050,27100,27100,27100,27050,2060
|
|
20230711,144900,14183128500,27100,27100,27150,27050,1976
|
|
20230711,144800,14129579150,27100,27100,27150,27100,2537
|
|
20230711,144700,14060820500,27150,27150,27150,27100,460
|
|
20230711,144600,14048346200,27150,27150,27150,27100,854
|
|
20230711,144500,14025196400,27150,27150,27150,27100,924
|
|
20230711,144400,14000148100,27150,27100,27150,27100,505
|
|
20230711,144300,13986444450,27100,27100,27150,27100,725
|
|
20230711,144200,13966788850,27100,27150,27150,27100,464
|
|
20230711,144100,13954204500,27100,27100,27150,27100,584
|
|
20230711,144000,13938370750,27150,27100,27150,27100,657
|
|
20230711,143900,13920558550,27100,27050,27100,27050,3946
|
|
20230711,143800,13813632100,27050,27050,27100,27050,1126
|
|
20230711,143700,13783165900,27100,27050,27100,27050,1890
|
|
20230711,143600,13731996150,27100,27100,27100,27050,447
|
|
20230711,143500,13719894450,27100,27100,27100,27050,1529
|
|
20230711,143400,13678528400,27100,27100,27100,27050,685
|
|
20230711,143300,13659968650,27100,27050,27150,27050,2163
|
|
20230711,143200,13601345800,27100,27050,27100,27050,818
|
|
20230711,143100,13579210300,27050,27150,27150,27050,1099
|
|
20230711,143000,13549441250,27150,27050,27150,27000,4426
|
|
20230711,142900,13429564100,27050,27050,27100,27050,1127
|
|
20230711,142800,13399069250,27050,27050,27100,27050,580
|
|
20230711,142700,13383360000,27050,27050,27100,27050,637
|
|
20230711,142600,13366119100,27050,27050,27100,27050,982
|
|
20230711,142500,13339546350,27100,27050,27100,27050,376
|
|
20230711,142400,13329368700,27050,27050,27100,27050,1016
|
|
20230711,142300,13301874100,27050,27050,27100,27050,937
|
|
20230711,142200,13276495450,27050,27100,27100,27050,487
|
|
20230711,142100,13263312850,27100,27100,27100,27050,683
|
|
20230711,142000,13244831100,27100,27100,27100,27050,697
|
|
20230711,141900,13225964250,27100,27100,27100,27050,513
|
|
20230711,141800,13212076050,27050,27100,27100,27050,610
|
|
20230711,141700,13195564850,27100,27050,27100,27050,1478
|
|
20230711,141600,13155524200,27050,27050,27100,27050,406
|
|
20230711,141500,13144532600,27050,27100,27100,27050,1840
|
|
20230711,141400,13094697000,27100,27050,27100,27050,808
|
|
20230711,141300,13072834550,27050,27100,27100,27050,1461
|
|
20230711,141200,13033300800,27100,27050,27100,27050,695
|
|
20230711,141100,13014493450,27100,27100,27100,27050,317
|
|
20230711,141000,13005907700,27100,27100,27150,27050,1707
|
|
20230711,140900,12959643200,27150,27150,27150,27100,1029
|
|
20230711,140800,12931747050,27100,27150,27150,27100,552
|
|
20230711,140700,12916776150,27150,27150,27150,27100,1077
|
|
20230711,140600,12887568050,27100,27100,27150,27100,726
|
|
20230711,140500,12867876200,27150,27100,27150,27100,658
|
|
20230711,140400,12850033750,27100,27100,27150,27100,790
|
|
20230711,140300,12828613850,27100,27100,27150,27050,1050
|
|
20230711,140200,12800164800,27100,27050,27100,27050,331
|
|
20230711,140100,12791201950,27100,27100,27100,27050,1812
|
|
20230711,140000,12742126300,27100,27050,27150,27050,4660
|
|
20230711,135900,12615845450,27100,27100,27100,27050,1152
|
|
20230711,135800,12584661800,27100,27050,27100,27050,825
|
|
20230711,135700,12562338050,27050,27100,27100,27050,360
|
|
20230711,135600,12552592550,27100,27050,27100,27050,934
|
|
20230711,135500,12527319650,27050,27050,27100,27050,380
|
|
20230711,135400,12517035800,27100,27050,27100,27050,680
|
|
20230711,135300,12498632000,27050,27050,27100,27000,827
|
|
20230711,135200,12476283900,27050,27100,27100,27000,2067
|
|
20230711,135100,12420412600,27050,27000,27100,27000,254
|
|
20230711,135000,12413542950,27000,27050,27100,27000,2022
|
|
20230711,134900,12358846500,27050,27100,27100,27050,308
|
|
20230711,134800,12350506500,27050,27050,27100,27050,663
|
|
20230711,134700,12332551550,27050,27100,27100,27050,1763
|
|
20230711,134600,12284837650,27100,27100,27100,27050,373
|
|
20230711,134500,12274733550,27100,27100,27100,27050,1007
|
|
20230711,134400,12247483300,27050,27050,27100,27050,995
|
|
20230711,134300,12220537050,27100,27100,27150,27050,1875
|
|
20230711,134200,12169727600,27050,27100,27150,27050,1863
|
|
20230711,134100,12119253400,27100,27100,27100,27050,1176
|
|
20230711,134000,12087398250,27050,27100,27100,27050,3081
|
|
20230711,133900,12003960900,27050,27050,27100,27050,688
|
|
20230711,133800,11985335050,27100,27100,27100,27050,591
|
|
20230711,133700,11969333250,27050,27050,27100,27050,1175
|
|
20230711,133600,11937503850,27050,27050,27100,27050,1142
|
|
20230711,133500,11906610350,27050,27100,27100,27050,378
|
|
20230711,133400,11896374050,27050,27050,27100,27050,1363
|
|
20230711,133300,11859501050,27050,27000,27050,27000,598
|
|
20230711,133200,11843345700,27000,27050,27050,27000,338
|
|
20230711,133100,11834206150,27050,27000,27050,27000,844
|
|
20230711,133000,11811407450,27050,27050,27100,27000,1218
|
|
20230711,132900,11778411150,27050,27050,27050,27000,1829
|
|
20230711,132800,11728940500,27050,27000,27050,27000,546
|
|
20230711,132700,11714192400,27000,27000,27050,27000,573
|
|
20230711,132600,11698702500,27050,27050,27050,27000,234
|
|
20230711,132500,11692373050,27000,27050,27050,27000,822
|
|
20230711,132400,11670167300,27050,27000,27050,27000,429
|
|
20230711,132300,11658581600,27050,26950,27050,26950,362
|
|
20230711,132200,11648809300,27000,27050,27050,26900,9472
|
|
20230711,132100,11393913700,27050,26950,27050,26950,2167
|
|
20230711,132000,11335380350,26950,27050,27050,26900,5915
|
|
20230711,131900,11175741650,27000,27000,27050,27000,1936
|
|
20230711,131800,11123468200,27000,26950,27000,26950,1259
|
|
20230711,131700,11089482950,27000,26950,27000,26950,1229
|
|
20230711,131600,11056324150,26950,26950,27000,26950,229
|
|
20230711,131500,11050150350,27000,26950,27000,26900,1555
|
|
20230711,131400,11008242200,26950,26900,26950,26900,1406
|
|
20230711,131300,10970375350,26950,26950,26950,26900,515
|
|
20230711,131200,10956515150,26950,26900,26950,26900,556
|
|
20230711,131100,10941540200,26950,26950,26950,26900,1315
|
|
20230711,131000,10906137100,26950,27050,27050,26950,15130
|
|
20230711,130900,10497922650,27050,27100,27100,27050,1610
|
|
20230711,130800,10454367200,27050,27050,27100,27050,485
|
|
20230711,130700,10441244950,27100,27050,27100,27050,89
|
|
20230711,130600,10438835700,27100,27100,27100,27050,344
|
|
20230711,130500,10429524650,27050,27100,27100,27050,783
|
|
20230711,130400,10408341950,27100,27100,27100,27050,319
|
|
20230711,130300,10399710350,27050,27050,27100,27050,771
|
|
20230711,130200,10378842400,27100,27050,27100,27050,1492
|
|
20230711,130100,10338467050,27100,27050,27100,27050,347
|
|
20230711,130000,10329077750,27050,27050,27100,27050,735
|
|
20230711,125900,10309191950,27050,27100,27100,27050,386
|
|
20230711,125800,10298747850,27050,27050,27100,27050,565
|
|
20230711,125700,10283461800,27050,27100,27150,27050,7695
|
|
20230711,125600,10075105350,27100,27150,27150,27100,607
|
|
20230711,125500,10058652350,27100,27100,27150,27100,488
|
|
20230711,125400,10045420100,27150,27100,27150,27100,443
|
|
20230711,125300,10033409050,27150,27150,27150,27100,384
|
|
20230711,125200,10022995750,27150,27150,27150,27100,342
|
|
20230711,125100,10013718000,27150,27150,27200,27150,954
|
|
20230711,125000,9987813950,27150,27150,27200,27100,636
|
|
20230711,124900,9970546000,27150,27150,27200,27100,4894
|
|
20230711,124800,9837676400,27150,27100,27150,27100,254
|
|
20230711,124700,9830790350,27150,27150,27150,27100,839
|
|
20230711,124600,9808049950,27150,27100,27150,27100,366
|
|
20230711,124500,9798128150,27150,27100,27150,27050,719
|
|
20230711,124400,9778641600,27150,27100,27150,27100,197
|
|
20230711,124300,9773300800,27100,27100,27150,27050,476
|
|
20230711,124200,9760396500,27150,27100,27150,27050,539
|
|
20230711,124100,9745787700,27100,27100,27150,27050,1105
|
|
20230711,124000,9715832150,27100,27100,27100,27050,1115
|
|
20230711,123900,9685619450,27050,27100,27100,27050,474
|
|
20230711,123800,9672790250,27100,27100,27100,27050,396
|
|
20230711,123700,9662062900,27100,27100,27150,27100,879
|
|
20230711,123600,9638214600,27150,27150,27150,27100,141
|
|
20230711,123500,9634389550,27100,27150,27150,27100,605
|
|
20230711,123400,9617992300,27150,27100,27150,27050,830
|
|
20230711,123300,9595511800,27100,27050,27100,27050,745
|
|
20230711,123200,9575328950,27050,27050,27100,27050,814
|
|
20230711,123100,9553303500,27100,27050,27100,27050,115
|
|
20230711,123000,9550191150,27100,27050,27100,27050,343
|
|
20230711,122900,9540907000,27100,27150,27150,27050,368
|
|
20230711,122800,9530933900,27150,27100,27150,27050,1453
|
|
20230711,122700,9491587650,27100,27100,27100,27050,348
|
|
20230711,122600,9482170350,27100,27050,27100,27050,483
|
|
20230711,122500,9469100500,27050,27050,27100,27050,539
|
|
20230711,122400,9454516100,27050,27100,27150,27050,685
|
|
20230711,122300,9435946800,27100,27100,27150,27100,342
|
|
20230711,122200,9426676850,27150,27100,27150,27050,942
|
|
20230711,122100,9401150650,27100,27050,27150,27050,1021
|
|
20230711,122000,9373503850,27100,27100,27100,27050,317
|
|
20230711,121900,9364919150,27100,27150,27150,27100,65
|
|
20230711,121800,9363156200,27150,27050,27150,27050,570
|
|
20230711,121700,9347724350,27050,27050,27100,27050,699
|
|
20230711,121600,9328803650,27050,27100,27100,27050,2865
|
|
20230711,121500,9251244550,27100,27100,27100,27050,545
|
|
20230711,121400,9236494200,27050,27100,27100,27000,392
|
|
20230711,121300,9225897650,27050,27000,27100,27000,1316
|
|
20230711,121200,9190314350,27000,27100,27100,27000,571
|
|
20230711,121100,9174864550,27050,27050,27100,27050,219
|
|
20230711,121000,9168937050,27050,27050,27100,27050,632
|
|
20230711,120900,9151830450,27050,27050,27100,27000,762
|
|
20230711,120800,9131217000,27050,27100,27100,27050,505
|
|
20230711,120700,9117549750,27050,27050,27100,27050,611
|
|
20230711,120600,9101019400,27050,27050,27100,27050,2340
|
|
20230711,120500,9037719500,27100,27100,27100,27050,689
|
|
20230711,120400,9019064650,27100,27150,27150,27100,549
|
|
20230711,120300,9004183300,27150,27100,27150,27100,472
|
|
20230711,120200,8991390350,27050,27100,27100,27050,581
|
|
20230711,120100,8975658800,27100,27050,27100,27050,575
|
|
20230711,120000,8960092600,27050,27050,27100,27050,136
|
|
20230711,115900,8956411000,27050,27100,27150,27050,1186
|
|
20230711,115800,8924271950,27150,27150,27150,27100,813
|
|
20230711,115700,8902235950,27150,27100,27150,27100,185
|
|
20230711,115600,8897218550,27100,27100,27150,27100,501
|
|
20230711,115500,8883637650,27150,27100,27150,27100,299
|
|
20230711,115400,8875532300,27150,27100,27150,27100,478
|
|
20230711,115300,8862565100,27100,27100,27150,27050,1118
|
|
20230711,115200,8832265850,27100,27100,27150,27050,818
|
|
20230711,115100,8810092850,27050,27050,27100,27050,448
|
|
20230711,115000,8797965650,27050,27150,27150,27050,336
|
|
20230711,114900,8788861850,27100,27100,27150,27100,69
|
|
20230711,114800,8786991000,27150,27100,27150,27100,1483
|
|
20230711,114700,8746796550,27150,27200,27200,27100,481
|
|
20230711,114600,8733736350,27150,27150,27200,27150,505
|
|
20230711,114500,8720024050,27150,27200,27200,27150,425
|
|
20230711,114400,8708480250,27150,27150,27200,27100,1496
|
|
20230711,114300,8667874550,27200,27150,27200,27150,126
|
|
20230711,114200,8664450200,27150,27150,27200,27150,1899
|
|
20230711,114100,8612887250,27200,27150,27200,27150,562
|
|
20230711,114000,8597615950,27150,27150,27200,27150,4305
|
|
20230711,113900,8480725100,27150,27100,27150,27100,3742
|
|
20230711,113800,8379310700,27100,27100,27150,27100,450
|
|
20230711,113700,8367113450,27100,27100,27150,27100,376
|
|
20230711,113600,8356921550,27100,27150,27150,27100,678
|
|
20230711,113500,8338540450,27150,27100,27150,27100,281
|
|
20230711,113400,8330923400,27100,27100,27150,27100,351
|
|
20230711,113300,8321406700,27100,27150,27150,27100,727
|
|
20230711,113200,8301694800,27100,27100,27150,27100,839
|
|
20230711,113100,8278943400,27100,27150,27150,27100,564
|
|
20230711,113000,8263653550,27150,27100,27150,27100,507
|
|
20230711,112900,8249911350,27100,27150,27150,27100,264
|
|
20230711,112800,8242752350,27150,27150,27200,27100,601
|
|
20230711,112700,8226438300,27200,27100,27200,27100,1050
|
|
20230711,112600,8197931650,27150,27150,27150,27100,1983
|
|
20230711,112500,8144112500,27150,27200,27200,27150,877
|
|
20230711,112400,8120285500,27200,27200,27200,27150,899
|
|
20230711,112300,8095845900,27150,27200,27200,27150,1070
|
|
20230711,112200,8066765900,27200,27200,27250,27200,4691
|
|
20230711,112100,7939120850,27200,27250,27250,27200,325
|
|
20230711,112000,7930268250,27200,27200,27250,27200,659
|
|
20230711,111900,7912340750,27200,27200,27250,27200,1814
|
|
20230711,111800,7862963850,27200,27250,27250,27200,360
|
|
20230711,111700,7853157800,27250,27250,27250,27200,524
|
|
20230711,111600,7838893900,27250,27250,27250,27200,1268
|
|
20230711,111500,7804357300,27250,27150,27250,27150,692
|
|
20230711,111400,7785537200,27200,27200,27200,27150,1378
|
|
20230711,111300,7748071550,27200,27200,27200,27150,878
|
|
20230711,111200,7724192350,27150,27200,27250,27150,1336
|
|
20230711,111100,7687862350,27200,27200,27250,27200,1548
|
|
20230711,111000,7645739800,27200,27200,27250,27200,337
|
|
20230711,110900,7636571400,27200,27200,27250,27150,1666
|
|
20230711,110800,7591220450,27200,27200,27250,27200,2613
|
|
20230711,110700,7520141400,27250,27200,27250,27200,2447
|
|
20230711,110600,7453573250,27200,27150,27200,27150,525
|
|
20230711,110500,7439310900,27200,27200,27200,27150,3131
|
|
20230711,110400,7354162700,27200,27100,27200,27100,8014
|
|
20230711,110300,7136786100,27100,27100,27100,27050,450
|
|
20230711,110200,7124608900,27100,27050,27100,27050,362
|
|
20230711,110100,7114809500,27050,27050,27100,27050,142
|
|
20230711,110000,7110966600,27050,27050,27100,27050,744
|
|
20230711,105900,7090837100,27050,27050,27100,27000,2465
|
|
20230711,105800,7024145550,27050,27050,27050,27000,370
|
|
20230711,105700,7014149300,27000,27000,27050,27000,562
|
|
20230711,105600,6998971350,27050,27050,27100,27000,1425
|
|
20230711,105500,6960422400,27050,27050,27100,27050,649
|
|
20230711,105400,6942860000,27050,27100,27100,27050,808
|
|
20230711,105300,6920992150,27100,27150,27150,27050,2197
|
|
20230711,105200,6861455250,27150,27100,27150,27100,1700
|
|
20230711,105100,6815377350,27150,27150,27150,27100,376
|
|
20230711,105000,6805182750,27150,27150,27150,27100,1430
|
|
20230711,104900,6766385100,27100,27150,27150,27100,698
|
|
20230711,104800,6747463900,27150,27100,27150,27100,466
|
|
20230711,104700,6734829450,27100,27150,27150,27100,1380
|
|
20230711,104600,6697413150,27100,27100,27100,27050,4827
|
|
20230711,104500,6566624550,27100,27100,27100,27050,419
|
|
20230711,104400,6555271850,27050,27050,27100,27050,788
|
|
20230711,104300,6533944400,27100,27050,27100,27000,652
|
|
20230711,104200,6516305400,27050,27050,27050,27000,3164
|
|
20230711,104100,6430723100,27000,27000,27050,27000,297
|
|
20230711,104000,6422701500,27000,27000,27050,27000,2150
|
|
20230711,103900,6364645550,27000,26950,27000,26900,3182
|
|
20230711,103800,6278881200,26950,26900,26950,26900,931
|
|
20230711,103700,6253810550,26900,26900,26950,26900,1527
|
|
20230711,103600,6212723250,26900,26900,26950,26900,607
|
|
20230711,103500,6196388850,26900,26900,26950,26900,698
|
|
20230711,103400,6177594500,26950,26900,26950,26900,139
|
|
20230711,103300,6173849400,26900,26950,26950,26900,326
|
|
20230711,103200,6165077450,26950,26950,26950,26850,1903
|
|
20230711,103100,6113882500,26950,26800,26950,26800,3911
|
|
20230711,103000,6008781800,26800,26850,26850,26800,662
|
|
20230711,102900,5991017000,26800,26900,26900,26800,925
|
|
20230711,102800,5966176550,26900,26900,26950,26850,883
|
|
20230711,102700,5942429150,26900,26950,26950,26900,873
|
|
20230711,102600,5918940150,26950,26950,26950,26900,2160
|
|
20230711,102500,5860752000,26950,26850,26950,26850,2810
|
|
20230711,102400,5785112900,26900,26850,26900,26750,3660
|
|
20230711,102300,5687056550,26900,26800,26900,26750,1831
|
|
20230711,102200,5637963250,26750,26700,26800,26700,2677
|
|
20230711,102100,5566357750,26750,26700,26750,26700,5890
|
|
20230711,102000,5409090550,26750,26700,26750,26650,3004
|
|
20230711,101900,5328879600,26700,26750,26750,26700,5930
|
|
20230711,101800,5170542900,26700,26800,26800,26700,2176
|
|
20230711,101700,5112349200,26750,26800,26800,26750,2850
|
|
20230711,101600,5036074250,26750,26750,26800,26750,883
|
|
20230711,101500,5012423500,26750,26750,26800,26750,2931
|
|
20230711,101400,4934010900,26750,26750,26800,26750,1833
|
|
20230711,101300,4884972400,26750,26750,26800,26750,4190
|
|
20230711,101200,4772872950,26800,26800,26850,26750,3422
|
|
20230711,101100,4681170700,26800,26800,26850,26800,1137
|
|
20230711,101000,4650684600,26850,26850,26850,26800,1042
|
|
20230711,100900,4622754250,26800,26900,26900,26800,2538
|
|
20230711,100800,4554630550,26900,26900,26900,26850,1806
|
|
20230711,100700,4506134650,26850,26850,26900,26850,1805
|
|
20230711,100600,4457668400,26850,26800,26900,26800,2255
|
|
20230711,100500,4397160750,26850,26900,26900,26800,3143
|
|
20230711,100400,4312770500,26900,26850,26900,26850,2369
|
|
20230711,100300,4249145800,26850,26900,26900,26850,2924
|
|
20230711,100200,4170619900,26850,26850,26900,26850,1282
|
|
20230711,100100,4136144600,26900,26950,26950,26850,1540
|
|
20230711,100000,4094746500,26950,26950,26950,26900,8023
|
|
20230711,095900,3878809950,26950,26950,27000,26900,3769
|
|
20230711,095800,3777237500,26950,27000,27050,26950,1952
|
|
20230711,095700,3724531550,27050,27000,27050,27000,2673
|
|
20230711,095600,3652340300,27050,27000,27050,27000,1173
|
|
20230711,095500,3620666400,27050,27050,27050,27050,291
|
|
20230711,095400,3612794850,27050,27050,27100,27000,2883
|
|
20230711,095300,3534816600,27050,27100,27100,27050,1707
|
|
20230711,095200,3488602700,27100,27100,27100,27050,549
|
|
20230711,095100,3473736950,27100,27050,27100,27050,365
|
|
20230711,095000,3463859100,27050,27050,27100,27000,1856
|
|
20230711,094900,3413654150,27050,27050,27050,27000,378
|
|
20230711,094800,3403431400,27000,26900,27050,26900,4297
|
|
20230711,094700,3287548250,26950,26950,26950,26900,1153
|
|
20230711,094600,3256504900,26950,27000,27000,26900,3863
|
|
20230711,094500,3152433650,27000,27000,27000,26950,2928
|
|
20230711,094400,3073431500,27000,27000,27000,26950,859
|
|
20230711,094300,3050244550,26950,26950,27000,26950,473
|
|
20230711,094200,3037496150,26950,26950,27000,26950,1152
|
|
20230711,094100,3006446050,27000,26950,27000,26950,432
|
|
20230711,094000,2994793500,27000,26950,27000,26950,562
|
|
20230711,093900,2979644700,26950,26950,27000,26950,761
|
|
20230711,093800,2959126450,26950,27000,27000,26950,2386
|
|
20230711,093700,2894820550,27000,26950,27000,26950,1035
|
|
20230711,093600,2866921250,26950,27000,27000,26950,1270
|
|
20230711,093500,2832690050,27000,26950,27000,26950,1068
|
|
20230711,093400,2803871550,27000,26950,27000,26900,1206
|
|
20230711,093300,2771378950,26950,26950,27000,26900,3385
|
|
20230711,093200,2680166600,27000,26950,27000,26950,587
|
|
20230711,093100,2664342900,26950,26950,27000,26950,2138
|
|
20230711,093000,2606684650,26950,26950,27000,26900,2520
|
|
20230711,092900,2538785800,26900,26850,26900,26850,4059
|
|
20230711,092800,2429616100,26850,26850,26900,26850,1541
|
|
20230711,092700,2388220450,26850,26900,26900,26850,4327
|
|
20230711,092600,2272010400,26850,27000,27000,26850,4197
|
|
20230711,092500,2159135750,26950,27050,27050,26950,6775
|
|
20230711,092400,1976304750,27000,27100,27100,27000,3454
|
|
20230711,092300,1882869550,27100,27050,27100,27050,374
|
|
20230711,092200,1872742200,27050,27050,27100,27050,2102
|
|
20230711,092100,1815876250,27100,27100,27100,27050,2041
|
|
20230711,092000,1760659200,27100,27100,27150,27000,10359
|
|
20230711,091900,1480531100,27100,27150,27150,27100,1774
|
|
20230711,091800,1432393700,27100,27100,27150,27050,1755
|
|
20230711,091700,1384832200,27100,27150,27150,27100,2006
|
|
20230711,091600,1330453800,27100,27150,27150,27100,636
|
|
20230711,091500,1313194100,27150,27200,27200,27100,3898
|
|
20230711,091400,1207445600,27200,27250,27250,27200,2071
|
|
20230711,091300,1151090200,27250,27150,27250,27150,1720
|
|
20230711,091200,1104309450,27150,27200,27200,27150,1073
|
|
20230711,091100,1075150150,27150,27200,27250,27150,2139
|
|
20230711,091000,1016957000,27200,27200,27250,27200,1241
|
|
20230711,090900,983198700,27200,27200,27200,27150,1890
|
|
20230711,090800,931855550,27200,27200,27200,27150,954
|
|
20230711,090700,905925550,27150,27050,27150,27050,2688
|
|
20230711,090600,833068300,27050,27100,27100,27050,3131
|
|
20230711,090500,748370950,27100,27100,27100,27050,863
|
|
20230711,090400,724993100,27050,27150,27250,27050,6388
|
|
20230711,090300,551623400,27200,27200,27300,27200,2407
|
|
20230711,090200,486090350,27200,27250,27350,27200,3214
|
|
20230711,090100,398555150,27250,27350,27450,27250,6527
|
|
20230711,090000,220088750,27400,27100,27400,27100,7646
|