732 lines
39 KiB
CSV
732 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,210900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,210800,17043976100,22400,22400,22400,22400,0
|
|
20240711,210700,17043976100,22400,22400,22400,22400,0
|
|
20240711,210600,17043976100,22400,22400,22400,22400,0
|
|
20240711,210500,17043976100,22400,22400,22400,22400,0
|
|
20240711,210400,17043976100,22400,22400,22400,22400,0
|
|
20240711,210300,17043976100,22400,22400,22400,22400,0
|
|
20240711,210200,17043976100,22400,22400,22400,22400,0
|
|
20240711,210100,17043976100,22400,22400,22400,22400,0
|
|
20240711,210000,17043976100,22400,22400,22400,22400,0
|
|
20240711,205900,17043976100,22400,22400,22400,22400,0
|
|
20240711,205800,17043976100,22400,22400,22400,22400,0
|
|
20240711,205700,17043976100,22400,22400,22400,22400,0
|
|
20240711,205600,17043976100,22400,22400,22400,22400,0
|
|
20240711,205500,17043976100,22400,22400,22400,22400,0
|
|
20240711,205400,17043976100,22400,22400,22400,22400,0
|
|
20240711,205300,17043976100,22400,22400,22400,22400,0
|
|
20240711,205200,17043976100,22400,22400,22400,22400,0
|
|
20240711,205100,17043976100,22400,22400,22400,22400,0
|
|
20240711,205000,17043976100,22400,22400,22400,22400,0
|
|
20240711,204900,17043976100,22400,22400,22400,22400,0
|
|
20240711,204800,17043976100,22400,22400,22400,22400,0
|
|
20240711,204700,17043976100,22400,22400,22400,22400,0
|
|
20240711,204600,17043976100,22400,22400,22400,22400,0
|
|
20240711,204500,17043976100,22400,22400,22400,22400,0
|
|
20240711,204400,17043976100,22400,22400,22400,22400,0
|
|
20240711,204300,17043976100,22400,22400,22400,22400,0
|
|
20240711,204200,17043976100,22400,22400,22400,22400,0
|
|
20240711,204100,17043976100,22400,22400,22400,22400,0
|
|
20240711,204000,17043976100,22400,22400,22400,22400,0
|
|
20240711,203900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,203800,17043976100,22400,22400,22400,22400,0
|
|
20240711,203700,17043976100,22400,22400,22400,22400,0
|
|
20240711,203600,17043976100,22400,22400,22400,22400,0
|
|
20240711,203500,17043976100,22400,22400,22400,22400,0
|
|
20240711,203400,17043976100,22400,22400,22400,22400,0
|
|
20240711,203300,17043976100,22400,22400,22400,22400,0
|
|
20240711,203200,17043976100,22400,22400,22400,22400,0
|
|
20240711,203100,17043976100,22400,22400,22400,22400,0
|
|
20240711,203000,17043976100,22400,22400,22400,22400,0
|
|
20240711,202900,17043976100,22400,22400,22400,22400,0
|
|
20240711,202800,17043976100,22400,22400,22400,22400,0
|
|
20240711,202700,17043976100,22400,22400,22400,22400,0
|
|
20240711,202600,17043976100,22400,22400,22400,22400,0
|
|
20240711,202500,17043976100,22400,22400,22400,22400,0
|
|
20240711,202400,17043976100,22400,22400,22400,22400,0
|
|
20240711,202300,17043976100,22400,22400,22400,22400,0
|
|
20240711,202200,17043976100,22400,22400,22400,22400,0
|
|
20240711,202100,17043976100,22400,22400,22400,22400,0
|
|
20240711,202000,17043976100,22400,22400,22400,22400,0
|
|
20240711,201900,17043976100,22400,22400,22400,22400,0
|
|
20240711,201800,17043976100,22400,22400,22400,22400,0
|
|
20240711,201700,17043976100,22400,22400,22400,22400,0
|
|
20240711,201600,17043976100,22400,22400,22400,22400,0
|
|
20240711,201500,17043976100,22400,22400,22400,22400,0
|
|
20240711,201400,17043976100,22400,22400,22400,22400,0
|
|
20240711,201300,17043976100,22400,22400,22400,22400,0
|
|
20240711,201200,17043976100,22400,22400,22400,22400,0
|
|
20240711,201100,17043976100,22400,22400,22400,22400,0
|
|
20240711,201000,17043976100,22400,22400,22400,22400,0
|
|
20240711,200900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,200800,17043976100,22400,22400,22400,22400,0
|
|
20240711,200700,17043976100,22400,22400,22400,22400,0
|
|
20240711,200600,17043976100,22400,22400,22400,22400,0
|
|
20240711,200500,17043976100,22400,22400,22400,22400,0
|
|
20240711,200400,17043976100,22400,22400,22400,22400,0
|
|
20240711,200300,17043976100,22400,22400,22400,22400,0
|
|
20240711,200200,17043976100,22400,22400,22400,22400,0
|
|
20240711,200100,17043976100,22400,22400,22400,22400,0
|
|
20240711,200000,17043976100,22400,22400,22400,22400,0
|
|
20240711,195900,17043976100,22400,22400,22400,22400,0
|
|
20240711,195800,17043976100,22400,22400,22400,22400,0
|
|
20240711,195700,17043976100,22400,22400,22400,22400,0
|
|
20240711,195600,17043976100,22400,22400,22400,22400,0
|
|
20240711,195500,17043976100,22400,22400,22400,22400,0
|
|
20240711,195400,17043976100,22400,22400,22400,22400,0
|
|
20240711,195300,17043976100,22400,22400,22400,22400,0
|
|
20240711,195200,17043976100,22400,22400,22400,22400,0
|
|
20240711,195100,17043976100,22400,22400,22400,22400,0
|
|
20240711,195000,17043976100,22400,22400,22400,22400,0
|
|
20240711,194900,17043976100,22400,22400,22400,22400,0
|
|
20240711,194800,17043976100,22400,22400,22400,22400,0
|
|
20240711,194700,17043976100,22400,22400,22400,22400,0
|
|
20240711,194600,17043976100,22400,22400,22400,22400,0
|
|
20240711,194500,17043976100,22400,22400,22400,22400,0
|
|
20240711,194400,17043976100,22400,22400,22400,22400,0
|
|
20240711,194300,17043976100,22400,22400,22400,22400,0
|
|
20240711,194200,17043976100,22400,22400,22400,22400,0
|
|
20240711,194100,17043976100,22400,22400,22400,22400,0
|
|
20240711,194000,17043976100,22400,22400,22400,22400,0
|
|
20240711,193900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,193800,17043976100,22400,22400,22400,22400,0
|
|
20240711,193700,17043976100,22400,22400,22400,22400,0
|
|
20240711,193600,17043976100,22400,22400,22400,22400,0
|
|
20240711,193500,17043976100,22400,22400,22400,22400,0
|
|
20240711,193400,17043976100,22400,22400,22400,22400,0
|
|
20240711,193300,17043976100,22400,22400,22400,22400,0
|
|
20240711,193200,17043976100,22400,22400,22400,22400,0
|
|
20240711,193100,17043976100,22400,22400,22400,22400,0
|
|
20240711,193000,17043976100,22400,22400,22400,22400,0
|
|
20240711,192900,17043976100,22400,22400,22400,22400,0
|
|
20240711,192800,17043976100,22400,22400,22400,22400,0
|
|
20240711,192700,17043976100,22400,22400,22400,22400,0
|
|
20240711,192600,17043976100,22400,22400,22400,22400,0
|
|
20240711,192500,17043976100,22400,22400,22400,22400,0
|
|
20240711,192400,17043976100,22400,22400,22400,22400,0
|
|
20240711,192300,17043976100,22400,22400,22400,22400,0
|
|
20240711,192200,17043976100,22400,22400,22400,22400,0
|
|
20240711,192100,17043976100,22400,22400,22400,22400,0
|
|
20240711,192000,17043976100,22400,22400,22400,22400,0
|
|
20240711,191900,17043976100,22400,22400,22400,22400,0
|
|
20240711,191800,17043976100,22400,22400,22400,22400,0
|
|
20240711,191700,17043976100,22400,22400,22400,22400,0
|
|
20240711,191600,17043976100,22400,22400,22400,22400,0
|
|
20240711,191500,17043976100,22400,22400,22400,22400,0
|
|
20240711,191400,17043976100,22400,22400,22400,22400,0
|
|
20240711,191300,17043976100,22400,22400,22400,22400,0
|
|
20240711,191200,17043976100,22400,22400,22400,22400,0
|
|
20240711,191100,17043976100,22400,22400,22400,22400,0
|
|
20240711,191000,17043976100,22400,22400,22400,22400,0
|
|
20240711,190900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,190800,17043976100,22400,22400,22400,22400,0
|
|
20240711,190700,17043976100,22400,22400,22400,22400,0
|
|
20240711,190600,17043976100,22400,22400,22400,22400,0
|
|
20240711,190500,17043976100,22400,22400,22400,22400,0
|
|
20240711,190400,17043976100,22400,22400,22400,22400,0
|
|
20240711,190300,17043976100,22400,22400,22400,22400,0
|
|
20240711,190200,17043976100,22400,22400,22400,22400,0
|
|
20240711,190100,17043976100,22400,22400,22400,22400,0
|
|
20240711,190000,17043976100,22400,22400,22400,22400,0
|
|
20240711,185900,17043976100,22400,22400,22400,22400,0
|
|
20240711,185800,17043976100,22400,22400,22400,22400,0
|
|
20240711,185700,17043976100,22400,22400,22400,22400,0
|
|
20240711,185600,17043976100,22400,22400,22400,22400,0
|
|
20240711,185500,17043976100,22400,22400,22400,22400,0
|
|
20240711,185400,17043976100,22400,22400,22400,22400,0
|
|
20240711,185300,17043976100,22400,22400,22400,22400,0
|
|
20240711,185200,17043976100,22400,22400,22400,22400,0
|
|
20240711,185100,17043976100,22400,22400,22400,22400,0
|
|
20240711,185000,17043976100,22400,22400,22400,22400,0
|
|
20240711,184900,17043976100,22400,22400,22400,22400,0
|
|
20240711,184800,17043976100,22400,22400,22400,22400,0
|
|
20240711,184700,17043976100,22400,22400,22400,22400,0
|
|
20240711,184600,17043976100,22400,22400,22400,22400,0
|
|
20240711,184500,17043976100,22400,22400,22400,22400,0
|
|
20240711,184400,17043976100,22400,22400,22400,22400,0
|
|
20240711,184300,17043976100,22400,22400,22400,22400,0
|
|
20240711,184200,17043976100,22400,22400,22400,22400,0
|
|
20240711,184100,17043976100,22400,22400,22400,22400,0
|
|
20240711,184000,17043976100,22400,22400,22400,22400,0
|
|
20240711,183900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,183800,17043976100,22400,22400,22400,22400,0
|
|
20240711,183700,17043976100,22400,22400,22400,22400,0
|
|
20240711,183600,17043976100,22400,22400,22400,22400,0
|
|
20240711,183500,17043976100,22400,22400,22400,22400,0
|
|
20240711,183400,17043976100,22400,22400,22400,22400,0
|
|
20240711,183300,17043976100,22400,22400,22400,22400,0
|
|
20240711,183200,17043976100,22400,22400,22400,22400,0
|
|
20240711,183100,17043976100,22400,22400,22400,22400,0
|
|
20240711,183000,17043976100,22400,22400,22400,22400,0
|
|
20240711,182900,17043976100,22400,22400,22400,22400,0
|
|
20240711,182800,17043976100,22400,22400,22400,22400,0
|
|
20240711,182700,17043976100,22400,22400,22400,22400,0
|
|
20240711,182600,17043976100,22400,22400,22400,22400,0
|
|
20240711,182500,17043976100,22400,22400,22400,22400,0
|
|
20240711,182400,17043976100,22400,22400,22400,22400,0
|
|
20240711,182300,17043976100,22400,22400,22400,22400,0
|
|
20240711,182200,17043976100,22400,22400,22400,22400,0
|
|
20240711,182100,17043976100,22400,22400,22400,22400,0
|
|
20240711,182000,17043976100,22400,22400,22400,22400,0
|
|
20240711,181900,17043976100,22400,22400,22400,22400,0
|
|
20240711,181800,17043976100,22400,22400,22400,22400,0
|
|
20240711,181700,17043976100,22400,22400,22400,22400,0
|
|
20240711,181600,17043976100,22400,22400,22400,22400,0
|
|
20240711,181500,17043976100,22400,22400,22400,22400,0
|
|
20240711,181400,17043976100,22400,22400,22400,22400,0
|
|
20240711,181300,17043976100,22400,22400,22400,22400,0
|
|
20240711,181200,17043976100,22400,22400,22400,22400,0
|
|
20240711,181100,17043976100,22400,22400,22400,22400,0
|
|
20240711,181000,17043976100,22400,22400,22400,22400,0
|
|
20240711,180900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,180800,17043976100,22400,22400,22400,22400,0
|
|
20240711,180700,17043976100,22400,22400,22400,22400,0
|
|
20240711,180600,17043976100,22400,22400,22400,22400,0
|
|
20240711,180500,17043976100,22400,22400,22400,22400,0
|
|
20240711,180400,17043976100,22400,22400,22400,22400,0
|
|
20240711,180300,17043976100,22400,22400,22400,22400,0
|
|
20240711,180200,17043976100,22400,22400,22400,22400,0
|
|
20240711,180100,17043976100,22400,22400,22400,22400,0
|
|
20240711,180000,17043976100,22400,22400,22400,22400,0
|
|
20240711,175900,17043976100,22400,22400,22400,22400,0
|
|
20240711,175800,17043976100,22400,22400,22400,22400,0
|
|
20240711,175700,17043976100,22400,22400,22400,22400,0
|
|
20240711,175600,17043976100,22400,22400,22400,22400,0
|
|
20240711,175500,17043976100,22400,22400,22400,22400,0
|
|
20240711,175400,17043976100,22400,22400,22400,22400,0
|
|
20240711,175300,17043976100,22400,22400,22400,22400,0
|
|
20240711,175200,17043976100,22400,22400,22400,22400,0
|
|
20240711,175100,17043976100,22400,22400,22400,22400,0
|
|
20240711,175000,17043976100,22400,22400,22400,22400,0
|
|
20240711,174900,17043976100,22400,22400,22400,22400,0
|
|
20240711,174800,17043976100,22400,22400,22400,22400,0
|
|
20240711,174700,17043976100,22400,22400,22400,22400,0
|
|
20240711,174600,17043976100,22400,22400,22400,22400,0
|
|
20240711,174500,17043976100,22400,22400,22400,22400,0
|
|
20240711,174400,17043976100,22400,22400,22400,22400,0
|
|
20240711,174300,17043976100,22400,22400,22400,22400,0
|
|
20240711,174200,17043976100,22400,22400,22400,22400,0
|
|
20240711,174100,17043976100,22400,22400,22400,22400,0
|
|
20240711,174000,17043976100,22400,22400,22400,22400,0
|
|
20240711,173900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,173800,17043976100,22400,22400,22400,22400,0
|
|
20240711,173700,17043976100,22400,22400,22400,22400,0
|
|
20240711,173600,17043976100,22400,22400,22400,22400,0
|
|
20240711,173500,17043976100,22400,22400,22400,22400,0
|
|
20240711,173400,17043976100,22400,22400,22400,22400,0
|
|
20240711,173300,17043976100,22400,22400,22400,22400,0
|
|
20240711,173200,17043976100,22400,22400,22400,22400,0
|
|
20240711,173100,17043976100,22400,22400,22400,22400,0
|
|
20240711,173000,17043976100,22400,22400,22400,22400,0
|
|
20240711,172900,17043976100,22400,22400,22400,22400,0
|
|
20240711,172800,17043976100,22400,22400,22400,22400,0
|
|
20240711,172700,17043976100,22400,22400,22400,22400,0
|
|
20240711,172600,17043976100,22400,22400,22400,22400,0
|
|
20240711,172500,17043976100,22400,22400,22400,22400,0
|
|
20240711,172400,17043976100,22400,22400,22400,22400,0
|
|
20240711,172300,17043976100,22400,22400,22400,22400,0
|
|
20240711,172200,17043976100,22400,22400,22400,22400,0
|
|
20240711,172100,17043976100,22400,22400,22400,22400,0
|
|
20240711,172000,17043976100,22400,22400,22400,22400,0
|
|
20240711,171900,17043976100,22400,22400,22400,22400,0
|
|
20240711,171800,17043976100,22400,22400,22400,22400,0
|
|
20240711,171700,17043976100,22400,22400,22400,22400,0
|
|
20240711,171600,17043976100,22400,22400,22400,22400,0
|
|
20240711,171500,17043976100,22400,22400,22400,22400,0
|
|
20240711,171400,17043976100,22400,22400,22400,22400,0
|
|
20240711,171300,17043976100,22400,22400,22400,22400,0
|
|
20240711,171200,17043976100,22400,22400,22400,22400,0
|
|
20240711,171100,17043976100,22400,22400,22400,22400,0
|
|
20240711,171000,17043976100,22400,22400,22400,22400,0
|
|
20240711,170900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,170800,17043976100,22400,22400,22400,22400,0
|
|
20240711,170700,17043976100,22400,22400,22400,22400,0
|
|
20240711,170600,17043976100,22400,22400,22400,22400,0
|
|
20240711,170500,17043976100,22400,22400,22400,22400,0
|
|
20240711,170400,17043976100,22400,22400,22400,22400,0
|
|
20240711,170300,17043976100,22400,22400,22400,22400,0
|
|
20240711,170200,17043976100,22400,22400,22400,22400,0
|
|
20240711,170100,17043976100,22400,22400,22400,22400,0
|
|
20240711,170000,17043976100,22400,22400,22400,22400,0
|
|
20240711,165900,17043976100,22400,22400,22400,22400,0
|
|
20240711,165800,17043976100,22400,22400,22400,22400,0
|
|
20240711,165700,17043976100,22400,22400,22400,22400,0
|
|
20240711,165600,17043976100,22400,22400,22400,22400,0
|
|
20240711,165500,17043976100,22400,22400,22400,22400,0
|
|
20240711,165400,17043976100,22400,22400,22400,22400,0
|
|
20240711,165300,17043976100,22400,22400,22400,22400,0
|
|
20240711,165200,17043976100,22400,22400,22400,22400,0
|
|
20240711,165100,17043976100,22400,22400,22400,22400,0
|
|
20240711,165000,17043976100,22400,22400,22400,22400,0
|
|
20240711,164900,17043976100,22400,22400,22400,22400,0
|
|
20240711,164800,17043976100,22400,22400,22400,22400,0
|
|
20240711,164700,17043976100,22400,22400,22400,22400,0
|
|
20240711,164600,17043976100,22400,22400,22400,22400,0
|
|
20240711,164500,17043976100,22400,22400,22400,22400,0
|
|
20240711,164400,17043976100,22400,22400,22400,22400,0
|
|
20240711,164300,17043976100,22400,22400,22400,22400,0
|
|
20240711,164200,17043976100,22400,22400,22400,22400,0
|
|
20240711,164100,17043976100,22400,22400,22400,22400,0
|
|
20240711,164000,17043976100,22400,22400,22400,22400,0
|
|
20240711,163900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,163800,17043976100,22400,22400,22400,22400,0
|
|
20240711,163700,17043976100,22400,22400,22400,22400,0
|
|
20240711,163600,17043976100,22400,22400,22400,22400,0
|
|
20240711,163500,17043976100,22400,22400,22400,22400,0
|
|
20240711,163400,17043976100,22400,22400,22400,22400,0
|
|
20240711,163300,17043976100,22400,22400,22400,22400,0
|
|
20240711,163200,17043976100,22400,22400,22400,22400,0
|
|
20240711,163100,17043976100,22400,22400,22400,22400,0
|
|
20240711,163000,17043976100,22400,22400,22400,22400,0
|
|
20240711,162900,17043976100,22400,22400,22400,22400,0
|
|
20240711,162800,17043976100,22400,22400,22400,22400,0
|
|
20240711,162700,17043976100,22400,22400,22400,22400,0
|
|
20240711,162600,17043976100,22400,22400,22400,22400,0
|
|
20240711,162500,17043976100,22400,22400,22400,22400,0
|
|
20240711,162400,17043976100,22400,22400,22400,22400,0
|
|
20240711,162300,17043976100,22400,22400,22400,22400,0
|
|
20240711,162200,17043976100,22400,22400,22400,22400,0
|
|
20240711,162100,17043976100,22400,22400,22400,22400,0
|
|
20240711,162000,17043976100,22400,22400,22400,22400,0
|
|
20240711,161900,17043976100,22400,22400,22400,22400,0
|
|
20240711,161800,17043976100,22400,22400,22400,22400,0
|
|
20240711,161700,17043976100,22400,22400,22400,22400,0
|
|
20240711,161600,17043976100,22400,22400,22400,22400,0
|
|
20240711,161500,17043976100,22400,22400,22400,22400,0
|
|
20240711,161400,17043976100,22400,22400,22400,22400,0
|
|
20240711,161300,17043976100,22400,22400,22400,22400,0
|
|
20240711,161200,17043976100,22400,22400,22400,22400,0
|
|
20240711,161100,17043976100,22400,22400,22400,22400,0
|
|
20240711,161000,17043976100,22400,22400,22400,22400,0
|
|
20240711,160900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,160800,17043976100,22400,22400,22400,22400,0
|
|
20240711,160700,17043976100,22400,22400,22400,22400,0
|
|
20240711,160600,17043976100,22400,22400,22400,22400,0
|
|
20240711,160500,17043976100,22400,22400,22400,22400,0
|
|
20240711,160400,17043976100,22400,22400,22400,22400,0
|
|
20240711,160300,17043976100,22400,22400,22400,22400,0
|
|
20240711,160200,17043976100,22400,22400,22400,22400,0
|
|
20240711,160100,17043976100,22400,22400,22400,22400,0
|
|
20240711,160000,17043976100,22400,22400,22400,22400,0
|
|
20240711,155900,17043976100,22400,22400,22400,22400,0
|
|
20240711,155800,17043976100,22400,22400,22400,22400,0
|
|
20240711,155700,17043976100,22400,22400,22400,22400,0
|
|
20240711,155600,17043976100,22400,22400,22400,22400,0
|
|
20240711,155500,17043976100,22400,22400,22400,22400,0
|
|
20240711,155400,17043976100,22400,22400,22400,22400,0
|
|
20240711,155300,17043976100,22400,22400,22400,22400,0
|
|
20240711,155200,17043976100,22400,22400,22400,22400,0
|
|
20240711,155100,17043976100,22400,22400,22400,22400,0
|
|
20240711,155000,17043976100,22400,22400,22400,22400,0
|
|
20240711,154900,17043976100,22400,22400,22400,22400,0
|
|
20240711,154800,17043976100,22400,22400,22400,22400,0
|
|
20240711,154700,17043976100,22400,22400,22400,22400,0
|
|
20240711,154600,17043976100,22400,22400,22400,22400,0
|
|
20240711,154500,17043976100,22400,22400,22400,22400,0
|
|
20240711,154400,17043976100,22400,22400,22400,22400,0
|
|
20240711,154300,17043976100,22400,22400,22400,22400,0
|
|
20240711,154200,17043976100,22400,22400,22400,22400,0
|
|
20240711,154100,17043976100,22400,22400,22400,22400,0
|
|
20240711,154000,17043976100,22400,22400,22400,22400,0
|
|
20240711,153900,17043976100,22400,22400,22400,22400,7668
|
|
20240711,153800,17043976100,22400,22400,22400,22400,0
|
|
20240711,153700,17043976100,22400,22400,22400,22400,0
|
|
20240711,153600,17043976100,22400,22400,22400,22400,0
|
|
20240711,153500,17043976100,22400,22400,22400,22400,0
|
|
20240711,153400,17043976100,22400,22400,22400,22400,0
|
|
20240711,153300,17043976100,22400,22400,22400,22400,0
|
|
20240711,153200,17043976100,22400,22400,22400,22400,0
|
|
20240711,153100,17043976100,22400,22400,22400,22400,0
|
|
20240711,153000,17043976100,22400,22400,22400,22400,7668
|
|
20240711,152900,16872212900,22400,22400,22400,22400,0
|
|
20240711,152800,16872212900,22400,22400,22400,22400,0
|
|
20240711,152700,16872212900,22400,22400,22400,22400,0
|
|
20240711,152600,16872212900,22400,22400,22400,22400,0
|
|
20240711,152500,16872212900,22400,22400,22400,22400,0
|
|
20240711,152400,16872212900,22400,22400,22400,22400,0
|
|
20240711,152300,16872212900,22400,22400,22400,22400,0
|
|
20240711,152200,16872212900,22400,22400,22400,22400,0
|
|
20240711,152100,16872212900,22400,22400,22400,22400,0
|
|
20240711,152000,16872212900,22400,22400,22400,22400,0
|
|
20240711,151900,16872212900,22400,22350,22400,22350,646
|
|
20240711,151800,16857757050,22400,22200,22400,22200,2549
|
|
20240711,151700,16800899300,22300,22250,22300,22200,286
|
|
20240711,151600,16794539550,22300,22300,22300,22250,425
|
|
20240711,151500,16785062900,22200,22250,22300,22200,825
|
|
20240711,151400,16766706750,22250,22250,22250,22250,1535
|
|
20240711,151300,16732553000,22250,22250,22300,22250,339
|
|
20240711,151200,16725008700,22250,22250,22250,22200,1003
|
|
20240711,151100,16702695100,22250,22300,22300,22250,621
|
|
20240711,151000,16688877450,22250,22250,22300,22250,294
|
|
20240711,150900,16682329750,22300,22250,22300,22200,1695
|
|
20240711,150800,16644619700,22300,22250,22300,22200,1075
|
|
20240711,150700,16620715800,22250,22250,22300,22200,1940
|
|
20240711,150600,16577583150,22250,22300,22300,22250,1247
|
|
20240711,150500,16549833050,22300,22300,22300,22250,197
|
|
20240711,150400,16545440700,22300,22300,22350,22250,713
|
|
20240711,150300,16529536850,22250,22350,22350,22250,3240
|
|
20240711,150200,16457339800,22350,22350,22400,22350,2185
|
|
20240711,150100,16408497850,22350,22350,22450,22350,1290
|
|
20240711,150000,16379645750,22400,22350,22400,22350,2107
|
|
20240711,145900,16332540200,22400,22400,22450,22400,916
|
|
20240711,145800,16312021750,22400,22400,22450,22350,1562
|
|
20240711,145700,16277035800,22400,22400,22450,22400,630
|
|
20240711,145600,16262902650,22450,22400,22450,22400,1097
|
|
20240711,145500,16238326850,22400,22450,22450,22400,1456
|
|
20240711,145400,16205712400,22450,22450,22450,22400,289
|
|
20240711,145300,16199229750,22450,22450,22450,22400,1115
|
|
20240711,145200,16174237050,22450,22500,22500,22400,4427
|
|
20240711,145100,16074790850,22500,22550,22550,22500,514
|
|
20240711,145000,16063201250,22550,22550,22600,22550,1739
|
|
20240711,144900,16023986750,22550,22500,22550,22500,799
|
|
20240711,144800,16005998600,22450,22550,22550,22450,1167
|
|
20240711,144700,15979766900,22550,22550,22600,22500,1488
|
|
20240711,144600,15946277250,22600,22600,22600,22550,260
|
|
20240711,144500,15940414150,22600,22600,22600,22600,191
|
|
20240711,144400,15936097550,22600,22600,22600,22600,78
|
|
20240711,144300,15934334750,22600,22600,22600,22550,44
|
|
20240711,144200,15933341750,22500,22600,22600,22500,277
|
|
20240711,144100,15927092900,22550,22600,22650,22550,114
|
|
20240711,144000,15924518650,22600,22600,22600,22550,297
|
|
20240711,143900,15917820650,22650,22550,22650,22550,273
|
|
20240711,143800,15911647750,22650,22650,22650,22550,1478
|
|
20240711,143700,15878248050,22600,22650,22650,22600,20
|
|
20240711,143600,15877795550,22650,22650,22650,22600,725
|
|
20240711,143500,15861375300,22650,22650,22650,22650,190
|
|
20240711,143400,15857071800,22650,22650,22650,22600,56
|
|
20240711,143300,15855803650,22650,22650,22650,22600,72
|
|
20240711,143200,15854172900,22650,22650,22650,22550,664
|
|
20240711,143100,15839166250,22650,22550,22650,22550,660
|
|
20240711,143000,15824283150,22650,22550,22650,22550,2005
|
|
20240711,142900,15778884400,22600,22550,22600,22550,394
|
|
20240711,142800,15769984500,22550,22550,22600,22550,244
|
|
20240711,142700,15764479750,22550,22550,22550,22550,860
|
|
20240711,142600,15745086750,22550,22550,22600,22550,667
|
|
20240711,142500,15730045850,22550,22600,22600,22550,251
|
|
20240711,142400,15724385100,22550,22550,22550,22550,221
|
|
20240711,142300,15719401550,22550,22550,22550,22550,480
|
|
20240711,142200,15708577550,22550,22550,22550,22550,57
|
|
20240711,142100,15707292200,22550,22550,22550,22550,139
|
|
20240711,142000,15704157750,22550,22500,22550,22500,320
|
|
20240711,141900,15696956750,22500,22550,22550,22500,3
|
|
20240711,141800,15696889200,22500,22500,22550,22500,974
|
|
20240711,141700,15674973850,22500,22550,22600,22500,565
|
|
20240711,141600,15662236950,22550,22600,22600,22550,1711
|
|
20240711,141500,15623638500,22600,22550,22600,22500,1223
|
|
20240711,141400,15596064650,22500,22550,22600,22500,225
|
|
20240711,141300,15590992100,22600,22500,22600,22500,128
|
|
20240711,141200,15588108900,22500,22550,22550,22500,1963
|
|
20240711,141100,15543853300,22550,22550,22600,22550,349
|
|
20240711,141000,15535975150,22550,22550,22600,22550,747
|
|
20240711,140900,15519129900,22550,22550,22600,22550,134
|
|
20240711,140800,15516102650,22600,22600,22650,22600,1993
|
|
20240711,140700,15471060000,22650,22600,22650,22600,233
|
|
20240711,140600,15465787850,22600,22600,22600,22600,156
|
|
20240711,140500,15462262250,22600,22650,22650,22600,527
|
|
20240711,140400,15450330050,22650,22700,22700,22650,232
|
|
20240711,140300,15445075050,22700,22700,22700,22700,143
|
|
20240711,140200,15441828950,22700,22650,22700,22650,118
|
|
20240711,140100,15439156150,22600,22700,22700,22600,360
|
|
20240711,140000,15430996800,22700,22650,22700,22600,369
|
|
20240711,135900,15422653750,22600,22650,22650,22600,842
|
|
20240711,135800,15403622900,22600,22650,22650,22600,1077
|
|
20240711,135700,15379239400,22700,22700,22700,22650,155
|
|
20240711,135600,15375720950,22700,22650,22700,22650,430
|
|
20240711,135500,15365960000,22700,22700,22700,22700,21
|
|
20240711,135400,15365483300,22700,22650,22700,22650,79
|
|
20240711,135300,15363690250,22650,22700,22700,22650,201
|
|
20240711,135200,15359130550,22650,22700,22700,22650,468
|
|
20240711,135100,15348530250,22650,22600,22700,22600,654
|
|
20240711,135000,15333713900,22650,22650,22650,22600,1141
|
|
20240711,134900,15307888000,22600,22600,22650,22600,703
|
|
20240711,134800,15291983950,22650,22600,22650,22600,376
|
|
20240711,134700,15283468050,22600,22600,22650,22600,1696
|
|
20240711,134600,15245137200,22600,22600,22600,22550,240
|
|
20240711,134500,15239714250,22550,22550,22600,22550,93
|
|
20240711,134400,15237615600,22550,22550,22550,22550,209
|
|
20240711,134300,15232902650,22550,22550,22600,22500,1850
|
|
20240711,134200,15191188050,22600,22500,22600,22450,4953
|
|
20240711,134100,15079667250,22500,22550,22550,22500,4042
|
|
20240711,134000,14988710500,22550,22550,22550,22500,1501
|
|
20240711,133900,14954925950,22550,22550,22600,22550,2225
|
|
20240711,133800,14904750800,22600,22550,22600,22550,1543
|
|
20240711,133700,14869954700,22550,22600,22600,22550,1118
|
|
20240711,133600,14844725200,22550,22600,22600,22550,637
|
|
20240711,133500,14830344450,22600,22600,22600,22600,1551
|
|
20240711,133400,14795291850,22600,22600,22600,22600,3617
|
|
20240711,133300,14713547650,22600,22700,22750,22600,5574
|
|
20240711,133200,14587186150,22700,22700,22750,22700,570
|
|
20240711,133100,14574245900,22750,22700,22750,22700,1510
|
|
20240711,133000,14539948250,22700,22750,22750,22700,248
|
|
20240711,132900,14534317800,22750,22750,22750,22700,1284
|
|
20240711,132800,14505158000,22750,22750,22750,22700,914
|
|
20240711,132700,14484370600,22750,22700,22750,22700,1441
|
|
20240711,132600,14451609800,22700,22750,22750,22700,587
|
|
20240711,132500,14438282950,22700,22750,22800,22700,923
|
|
20240711,132400,14417287250,22750,22750,22750,22700,1075
|
|
20240711,132300,14392831600,22800,22800,22800,22700,2012
|
|
20240711,132200,14347130050,22750,22800,22800,22750,2797
|
|
20240711,132100,14283496800,22800,22800,22850,22800,296
|
|
20240711,132000,14276747950,22800,22800,22850,22800,132
|
|
20240711,131900,14273734500,22800,22850,22850,22800,242
|
|
20240711,131800,14268213800,22850,22800,22850,22800,483
|
|
20240711,131700,14257187400,22850,22850,22850,22800,410
|
|
20240711,131600,14247838250,22850,22900,22900,22850,790
|
|
20240711,131500,14229780350,22850,22800,22900,22800,409
|
|
20240711,131400,14220444600,22800,22850,22900,22800,164
|
|
20240711,131300,14216697300,22800,22800,22850,22800,603
|
|
20240711,131200,14202942600,22800,22800,22800,22750,781
|
|
20240711,131100,14185135950,22750,22750,22800,22750,1721
|
|
20240711,131000,14145968100,22750,22850,22900,22750,3495
|
|
20240711,130900,14066296500,22850,22850,22850,22850,664
|
|
20240711,130800,14051124100,22850,22850,22900,22800,1551
|
|
20240711,130700,14015690350,22850,22850,22900,22850,587
|
|
20240711,130600,14002262250,22850,22850,22850,22850,542
|
|
20240711,130500,13989877550,22850,22900,22900,22800,704
|
|
20240711,130400,13973792250,22850,22900,22950,22850,836
|
|
20240711,130300,13954685000,22800,22800,22950,22800,1219
|
|
20240711,130200,13926861550,22800,22900,22900,22800,2224
|
|
20240711,130100,13876063250,22900,22900,22900,22850,608
|
|
20240711,130000,13862164200,22850,22850,22900,22850,228
|
|
20240711,125900,13856952950,22900,22900,22900,22850,961
|
|
20240711,125800,13834975500,22900,22950,22950,22850,1186
|
|
20240711,125700,13807836650,22900,22900,22950,22850,581
|
|
20240711,125600,13794531850,22900,22950,22950,22850,1284
|
|
20240711,125500,13765126050,22950,22950,22950,22900,827
|
|
20240711,125400,13746159150,22950,22900,22950,22850,783
|
|
20240711,125300,13728225950,22900,22900,22950,22900,286
|
|
20240711,125200,13721671950,22900,22950,22950,22850,1020
|
|
20240711,125100,13698284600,22850,22850,22950,22800,2236
|
|
20240711,125000,13647172600,22850,22900,22950,22850,4223
|
|
20240711,124900,13550523500,23050,23050,23100,22900,6009
|
|
20240711,124800,13412222650,23100,23000,23100,23000,3974
|
|
20240711,124700,13320624500,23050,23050,23050,22900,6777
|
|
20240711,124600,13164936700,23050,23350,23400,23000,12142
|
|
20240711,124500,12883327750,23350,23200,23400,23100,23729
|
|
20240711,124400,12331225100,23200,23250,23300,23100,11242
|
|
20240711,124300,12070480050,23200,22850,23300,22800,32404
|
|
20240711,124200,11320675700,22850,22800,22900,22800,717
|
|
20240711,124100,11304297950,22850,22850,22850,22800,81
|
|
20240711,124000,11302448200,22800,22800,22800,22750,1218
|
|
20240711,123900,11274704600,22800,22800,22850,22800,14
|
|
20240711,123800,11274385350,22850,22800,22850,22800,330
|
|
20240711,123700,11266849850,22850,22800,22850,22750,589
|
|
20240711,123600,11253426050,22850,22850,22850,22800,195
|
|
20240711,123500,11248971200,22850,22800,22850,22800,1061
|
|
20240711,123400,11224776850,22850,22900,22900,22800,157
|
|
20240711,123300,11221187000,22900,22900,22900,22850,79
|
|
20240711,123200,11219381500,22900,22900,22900,22850,15
|
|
20240711,123100,11219038200,22900,22850,22900,22850,282
|
|
20240711,123000,11212594450,22850,22850,22900,22850,208
|
|
20240711,122900,11207841600,22900,22800,22900,22800,22
|
|
20240711,122800,11207339900,22900,22850,22900,22850,216
|
|
20240711,122700,11202404200,22900,22800,22900,22800,599
|
|
20240711,122600,11188738750,22850,22800,22850,22800,962
|
|
20240711,122500,11166804750,22800,22850,22850,22800,194
|
|
20240711,122400,11162381450,22800,22850,22850,22800,289
|
|
20240711,122300,11155790250,22850,22900,22900,22850,119
|
|
20240711,122200,11153070450,22850,22900,22900,22850,86
|
|
20240711,122100,11151103050,22900,22850,22900,22850,570
|
|
20240711,122000,11138078000,22850,22900,22900,22850,792
|
|
20240711,121900,11119980050,22900,22850,22900,22850,1101
|
|
20240711,121800,11094818650,22850,22850,22850,22850,548
|
|
20240711,121700,11082296850,22850,22950,22950,22850,2124
|
|
20240711,121600,11033677900,22950,22900,22950,22900,121
|
|
20240711,121500,11030906700,22950,22950,22950,22900,444
|
|
20240711,121400,11020717900,22900,22950,22950,22900,472
|
|
20240711,121300,11009900350,22950,22950,22950,22900,117
|
|
20240711,121200,11007220750,22950,22950,23000,22950,5364
|
|
20240711,121100,10884087450,22950,23000,23000,22950,966
|
|
20240711,121000,10861888500,23000,22950,23000,22950,552
|
|
20240711,120900,10849215050,22950,22950,23000,22950,862
|
|
20240711,120800,10829401850,22950,23000,23000,22950,28
|
|
20240711,120700,10828757900,23000,23000,23000,22950,417
|
|
20240711,120600,10819172000,23000,23000,23000,22950,1132
|
|
20240711,120500,10793140250,23000,23000,23000,23000,1112
|
|
20240711,120400,10767564250,23000,23000,23050,23000,337
|
|
20240711,120300,10759810700,23000,23000,23050,23000,1997
|
|
20240711,120200,10713838750,23000,23050,23050,23000,654
|
|
20240711,120100,10698782350,23050,23050,23050,23000,1341
|
|
20240711,120000,10667904950,23000,23000,23050,23000,2298
|
|
20240711,115900,10615044450,23050,23000,23050,23000,1341
|
|
20240711,115800,10584138050,23000,22950,23050,22950,5418
|
|
20240711,115700,10459514650,22950,23000,23000,22950,458
|
|
20240711,115600,10448998250,22950,22950,23000,22900,997
|
|
20240711,115500,10426109900,22950,22850,23000,22850,5130
|
|
20240711,115400,10308544550,22850,22850,22900,22850,1750
|
|
20240711,115300,10268556550,22850,22900,22900,22850,37
|
|
20240711,115200,10267709400,22900,22850,22900,22850,601
|
|
20240711,115100,10253948400,22850,22850,22850,22850,174
|
|
20240711,115000,10249972500,22850,22850,22850,22850,325
|
|
20240711,114900,10242546250,22800,22850,22850,22800,43
|
|
20240711,114800,10241564400,22850,22850,22850,22800,536
|
|
20240711,114700,10229326550,22900,22800,22900,22800,4016
|
|
20240711,114600,10137545750,22800,22800,22800,22800,314
|
|
20240711,114500,10130386550,22800,22850,22850,22750,214
|
|
20240711,114400,10125505800,22850,22800,22850,22800,1081
|
|
20240711,114300,10100828350,22800,22800,22800,22800,454
|
|
20240711,114200,10090477150,22800,22750,22800,22750,1901
|
|
20240711,114100,10047136300,22750,22800,22800,22750,954
|
|
20240711,114000,10025385800,22800,22800,22800,22800,117
|
|
20240711,113900,10022718200,22800,22800,22850,22800,666
|
|
20240711,113800,10007532400,22800,22800,22800,22800,481
|
|
20240711,113700,9996565600,22800,22800,22800,22800,272
|
|
20240711,113600,9990364000,22800,22750,22800,22750,481
|
|
20240711,113500,9979417500,22800,22800,22800,22800,9
|
|
20240711,113400,9979212300,22800,22800,22800,22750,164
|
|
20240711,113300,9975473200,22800,22800,22800,22800,302
|
|
20240711,113200,9968587600,22800,22750,22800,22750,64
|
|
20240711,113100,9967131400,22750,22800,22800,22750,582
|
|
20240711,113000,9953890400,22800,22800,22800,22700,2049
|
|
20240711,112900,9907181700,22700,22700,22800,22700,204
|
|
20240711,112800,9902546900,22750,22800,22800,22750,413
|
|
20240711,112700,9893150650,22800,22800,22800,22800,297
|
|
20240711,112600,9886379050,22750,22700,22750,22700,359
|
|
20240711,112500,9878214300,22700,22750,22750,22700,261
|
|
20240711,112400,9872289250,22800,22700,22800,22700,2236
|
|
20240711,112300,9821508200,22800,22750,22800,22700,811
|
|
20240711,112200,9803055700,22800,22750,22800,22750,173
|
|
20240711,112100,9799118350,22800,22750,22800,22750,586
|
|
20240711,112000,9785781500,22800,22800,22800,22750,284
|
|
20240711,111900,9779311350,22800,22800,22800,22750,207
|
|
20240711,111800,9774596700,22800,22700,22800,22700,1696
|
|
20240711,111700,9736021650,22700,22750,22750,22700,1474
|
|
20240711,111600,9702522950,22750,22750,22750,22750,248
|
|
20240711,111500,9696880950,22750,22750,22750,22750,451
|
|
20240711,111400,9686620700,22750,22800,22800,22750,563
|
|
20240711,111300,9673802350,22800,22750,22800,22750,962
|
|
20240711,111200,9651911300,22750,22800,22800,22750,2783
|
|
20240711,111100,9588469600,22850,22800,22850,22800,817
|
|
20240711,111000,9569801300,22800,22800,22800,22800,1040
|
|
20240711,110900,9546089300,22800,22850,22850,22800,89
|
|
20240711,110800,9544060050,22850,22850,22850,22800,458
|
|
20240711,110700,9533594800,22850,22800,22850,22800,624
|
|
20240711,110600,9519338550,22900,22850,22900,22850,333
|
|
20240711,110500,9511722400,22850,22750,22850,22750,1447
|
|
20240711,110400,9478669300,22750,22800,22850,22750,976
|
|
20240711,110300,9456419500,22800,22800,22800,22750,281
|
|
20240711,110200,9450019050,22800,22750,22800,22750,379
|
|
20240711,110100,9441382850,22800,22750,22800,22750,2013
|
|
20240711,110000,9395579150,22750,22700,22750,22700,863
|
|
20240711,105900,9375978250,22750,22700,22750,22700,1303
|
|
20240711,105800,9346400100,22750,22800,22800,22750,957
|
|
20240711,105700,9324626050,22800,22800,22800,22750,85
|
|
20240711,105600,9322688300,22800,22700,22800,22700,370
|
|
20240711,105500,9314270950,22700,22700,22750,22700,368
|
|
20240711,105400,9305905150,22700,22700,22750,22700,1379
|
|
20240711,105300,9274594750,22700,22850,22850,22700,4672
|
|
20240711,105200,9168161300,22850,22900,22900,22800,2240
|
|
20240711,105100,9116989950,22900,22950,22950,22900,449
|
|
20240711,105000,9106700250,22950,22850,22950,22850,1666
|
|
20240711,104900,9068527200,22850,22800,22850,22800,656
|
|
20240711,104800,9053548150,22800,22800,22850,22800,558
|
|
20240711,104700,9040820700,22850,22850,22850,22800,618
|
|
20240711,104600,9026725250,22850,22900,22900,22850,1426
|
|
20240711,104500,8994131450,22850,22900,22950,22850,1096
|
|
20240711,104400,8969041750,22900,22950,22950,22900,900
|
|
20240711,104300,8948411700,22950,22900,22950,22900,1430
|
|
20240711,104200,8915635650,22900,22950,22950,22900,320
|
|
20240711,104100,8908303500,22950,22950,22950,22900,1035
|
|
20240711,104000,8884561650,22950,22900,23000,22900,3558
|
|
20240711,103900,8802909100,22900,22900,22950,22900,1243
|
|
20240711,103800,8774398450,22900,22800,22900,22800,5592
|
|
20240711,103700,8646688050,22800,22800,22850,22800,622
|
|
20240711,103600,8632485650,22800,22800,22850,22800,902
|
|
20240711,103500,8611918050,22850,22800,22850,22800,1049
|
|
20240711,103400,8587995450,22800,22850,22850,22800,320
|
|
20240711,103300,8580683500,22850,22800,22900,22800,540
|
|
20240711,103200,8568363800,22800,22850,22850,22800,459
|
|
20240711,103100,8557896950,22800,22950,22950,22800,4248
|
|
20240711,103000,8460737850,22950,23000,23000,22900,951
|
|
20240711,102900,8438897550,23000,22900,23000,22900,1299
|
|
20240711,102800,8409087100,22900,22950,22950,22900,1261
|
|
20240711,102700,8380155800,22900,22950,22950,22900,1675
|
|
20240711,102600,8341765600,22950,22950,22950,22900,1030
|
|
20240711,102500,8318127700,22950,22950,23000,22900,1542
|
|
20240711,102400,8282742450,22950,22950,23000,22900,1933
|
|
20240711,102300,8238376350,23000,22900,23000,22900,2419
|
|
20240711,102200,8182850200,22950,22900,23000,22900,2995
|
|
20240711,102100,8114158550,22900,22850,22900,22800,2175
|
|
20240711,102000,8064412950,22800,22800,22850,22800,608
|
|
20240711,101900,8050538350,22800,22750,22850,22750,1044
|
|
20240711,101800,8026748350,22700,22700,22750,22700,359
|
|
20240711,101700,8018591900,22700,22700,22750,22700,1137
|
|
20240711,101600,7992781450,22750,22750,22750,22700,722
|
|
20240711,101500,7976377450,22750,22850,22850,22750,2825
|
|
20240711,101400,7911924400,22850,22900,22900,22800,283
|
|
20240711,101300,7905458100,22900,22900,22900,22850,988
|
|
20240711,101200,7882854500,22900,22850,22900,22800,822
|
|
20240711,101100,7864055350,22800,22800,22850,22750,1734
|
|
20240711,101000,7824528950,22800,22750,22800,22750,3022
|
|
20240711,100900,7755712500,22750,22800,22800,22700,82
|
|
20240711,100800,7753846200,22700,22800,22850,22700,1202
|
|
20240711,100700,7726469900,22850,22850,22850,22800,1008
|
|
20240711,100600,7703463800,22850,22700,22850,22650,7414
|
|
20240711,100500,7534842600,22700,22700,22750,22700,3154
|
|
20240711,100400,7463245400,22700,22800,22800,22700,1894
|
|
20240711,100300,7420156250,22800,22750,22800,22750,886
|
|
20240711,100200,7399998200,22750,22800,22800,22750,896
|
|
20240711,100100,7379602600,22750,22750,22900,22750,2338
|
|
20240711,100000,7326359150,22750,22900,22900,22750,3215
|
|
20240711,095900,7252992200,22900,22950,23000,22850,2614
|
|
20240711,095800,7193109200,22950,23000,23000,22900,1897
|
|
20240711,095700,7149519150,22950,23050,23050,22900,4232
|
|
20240711,095600,7052190350,23000,22950,23050,22950,7003
|
|
20240711,095500,6891177500,22950,22750,22950,22750,6967
|
|
20240711,095400,6731913350,22800,22650,22800,22650,4071
|
|
20240711,095300,6639413350,22650,22800,22800,22650,5121
|
|
20240711,095200,6523151500,22800,22800,22850,22750,1606
|
|
20240711,095100,6486561950,22800,22800,22850,22750,4317
|
|
20240711,095000,6388184950,22800,22850,22900,22800,3190
|
|
20240711,094900,6315382600,22850,22850,22900,22800,2520
|
|
20240711,094800,6257806650,22900,22750,22900,22700,4405
|
|
20240711,094700,6157452300,22750,22900,22900,22700,9153
|
|
20240711,094600,5948923800,22900,22900,23000,22850,4393
|
|
20240711,094500,5848167550,22900,23050,23050,22850,7935
|
|
20240711,094400,5665996650,23050,23100,23200,23000,12268
|
|
20240711,094300,5382471300,23100,23150,23250,23000,23891
|
|
20240711,094200,4830908300,23200,22850,23250,22800,26918
|
|
20240711,094100,4210044450,22850,22800,22850,22700,8091
|
|
20240711,094000,4025730750,22750,22900,23000,22700,26176
|
|
20240711,093900,3426475700,22950,22600,22950,22600,28412
|
|
20240711,093800,2780626600,22550,22600,22600,22550,2112
|
|
20240711,093700,2732986850,22600,22500,22600,22450,2939
|
|
20240711,093600,2666722350,22550,22450,22550,22450,2257
|
|
20240711,093500,2615964950,22450,22350,22450,22350,4470
|
|
20240711,093400,2515784000,22350,22400,22400,22350,196
|
|
20240711,093300,2511402450,22400,22450,22450,22350,2889
|
|
20240711,093200,2446681050,22450,22500,22550,22400,4213
|
|
20240711,093100,2351994450,22500,22500,22500,22400,4451
|
|
20240711,093000,2251942150,22550,22400,22600,22350,6847
|
|
20240711,092900,2097979700,22400,22350,22400,22350,1067
|
|
20240711,092800,2074103300,22400,22300,22400,22250,1849
|
|
20240711,092700,2032799150,22300,22200,22300,22150,3357
|
|
20240711,092600,1958170350,22150,22150,22200,22150,1463
|
|
20240711,092500,1925745450,22100,22100,22150,22100,649
|
|
20240711,092400,1911371650,22150,22100,22150,22100,2390
|
|
20240711,092300,1858547500,22150,22150,22150,22100,854
|
|
20240711,092200,1839672550,22150,22150,22150,22150,269
|
|
20240711,092100,1833714200,22150,22200,22200,22100,453
|
|
20240711,092000,1823683200,22150,22200,22250,22150,2628
|
|
20240711,091900,1765462150,22200,22200,22200,22150,1278
|
|
20240711,091800,1737138200,22200,22200,22250,22150,452
|
|
20240711,091700,1727103050,22200,22200,22200,22200,507
|
|
20240711,091600,1715847650,22200,22200,22200,22200,1046
|
|
20240711,091500,1692626450,22200,22200,22250,22200,877
|
|
20240711,091400,1673154250,22200,22200,22200,22150,600
|
|
20240711,091300,1659856100,22150,22200,22250,22150,1507
|
|
20240711,091200,1626400750,22250,22200,22300,22150,1288
|
|
20240711,091100,1597813400,22150,22150,22200,22100,569
|
|
20240711,091000,1585213900,22100,22350,22350,22100,5223
|
|
20240711,090900,1469246550,22300,22250,22400,22200,2726
|
|
20240711,090800,1408496250,22250,22300,22300,22200,847
|
|
20240711,090700,1389640650,22250,22150,22250,22150,2814
|
|
20240711,090600,1327123750,22200,22200,22250,22100,5483
|
|
20240711,090500,1205600750,22250,22250,22300,22200,1978
|
|
20240711,090400,1161591000,22250,22200,22300,22150,5801
|
|
20240711,090300,1032805950,22200,22250,22400,22200,9549
|
|
20240711,090200,819926750,22250,22250,22300,22200,4998
|
|
20240711,090100,708807950,22250,22450,22500,22200,11240
|
|
20240711,090000,457461600,22450,22700,22700,22400,19882
|