713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,205000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,204900,7052207530,11030,11030,11030,11030,0
|
|
20240703,204800,7052207530,11030,11030,11030,11030,0
|
|
20240703,204700,7052207530,11030,11030,11030,11030,0
|
|
20240703,204600,7052207530,11030,11030,11030,11030,0
|
|
20240703,204500,7052207530,11030,11030,11030,11030,0
|
|
20240703,204400,7052207530,11030,11030,11030,11030,0
|
|
20240703,204300,7052207530,11030,11030,11030,11030,0
|
|
20240703,204200,7052207530,11030,11030,11030,11030,0
|
|
20240703,204100,7052207530,11030,11030,11030,11030,0
|
|
20240703,204000,7052207530,11030,11030,11030,11030,0
|
|
20240703,203900,7052207530,11030,11030,11030,11030,0
|
|
20240703,203800,7052207530,11030,11030,11030,11030,0
|
|
20240703,203700,7052207530,11030,11030,11030,11030,0
|
|
20240703,203600,7052207530,11030,11030,11030,11030,0
|
|
20240703,203500,7052207530,11030,11030,11030,11030,0
|
|
20240703,203400,7052207530,11030,11030,11030,11030,0
|
|
20240703,203300,7052207530,11030,11030,11030,11030,0
|
|
20240703,203200,7052207530,11030,11030,11030,11030,0
|
|
20240703,203100,7052207530,11030,11030,11030,11030,0
|
|
20240703,203000,7052207530,11030,11030,11030,11030,0
|
|
20240703,202900,7052207530,11030,11030,11030,11030,0
|
|
20240703,202800,7052207530,11030,11030,11030,11030,0
|
|
20240703,202700,7052207530,11030,11030,11030,11030,0
|
|
20240703,202600,7052207530,11030,11030,11030,11030,0
|
|
20240703,202500,7052207530,11030,11030,11030,11030,0
|
|
20240703,202400,7052207530,11030,11030,11030,11030,0
|
|
20240703,202300,7052207530,11030,11030,11030,11030,0
|
|
20240703,202200,7052207530,11030,11030,11030,11030,0
|
|
20240703,202100,7052207530,11030,11030,11030,11030,0
|
|
20240703,202000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,201900,7052207530,11030,11030,11030,11030,0
|
|
20240703,201800,7052207530,11030,11030,11030,11030,0
|
|
20240703,201700,7052207530,11030,11030,11030,11030,0
|
|
20240703,201600,7052207530,11030,11030,11030,11030,0
|
|
20240703,201500,7052207530,11030,11030,11030,11030,0
|
|
20240703,201400,7052207530,11030,11030,11030,11030,0
|
|
20240703,201300,7052207530,11030,11030,11030,11030,0
|
|
20240703,201200,7052207530,11030,11030,11030,11030,0
|
|
20240703,201100,7052207530,11030,11030,11030,11030,0
|
|
20240703,201000,7052207530,11030,11030,11030,11030,0
|
|
20240703,200900,7052207530,11030,11030,11030,11030,0
|
|
20240703,200800,7052207530,11030,11030,11030,11030,0
|
|
20240703,200700,7052207530,11030,11030,11030,11030,0
|
|
20240703,200600,7052207530,11030,11030,11030,11030,0
|
|
20240703,200500,7052207530,11030,11030,11030,11030,0
|
|
20240703,200400,7052207530,11030,11030,11030,11030,0
|
|
20240703,200300,7052207530,11030,11030,11030,11030,0
|
|
20240703,200200,7052207530,11030,11030,11030,11030,0
|
|
20240703,200100,7052207530,11030,11030,11030,11030,0
|
|
20240703,200000,7052207530,11030,11030,11030,11030,0
|
|
20240703,195900,7052207530,11030,11030,11030,11030,0
|
|
20240703,195800,7052207530,11030,11030,11030,11030,0
|
|
20240703,195700,7052207530,11030,11030,11030,11030,0
|
|
20240703,195600,7052207530,11030,11030,11030,11030,0
|
|
20240703,195500,7052207530,11030,11030,11030,11030,0
|
|
20240703,195400,7052207530,11030,11030,11030,11030,0
|
|
20240703,195300,7052207530,11030,11030,11030,11030,0
|
|
20240703,195200,7052207530,11030,11030,11030,11030,0
|
|
20240703,195100,7052207530,11030,11030,11030,11030,0
|
|
20240703,195000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,194900,7052207530,11030,11030,11030,11030,0
|
|
20240703,194800,7052207530,11030,11030,11030,11030,0
|
|
20240703,194700,7052207530,11030,11030,11030,11030,0
|
|
20240703,194600,7052207530,11030,11030,11030,11030,0
|
|
20240703,194500,7052207530,11030,11030,11030,11030,0
|
|
20240703,194400,7052207530,11030,11030,11030,11030,0
|
|
20240703,194300,7052207530,11030,11030,11030,11030,0
|
|
20240703,194200,7052207530,11030,11030,11030,11030,0
|
|
20240703,194100,7052207530,11030,11030,11030,11030,0
|
|
20240703,194000,7052207530,11030,11030,11030,11030,0
|
|
20240703,193900,7052207530,11030,11030,11030,11030,0
|
|
20240703,193800,7052207530,11030,11030,11030,11030,0
|
|
20240703,193700,7052207530,11030,11030,11030,11030,0
|
|
20240703,193600,7052207530,11030,11030,11030,11030,0
|
|
20240703,193500,7052207530,11030,11030,11030,11030,0
|
|
20240703,193400,7052207530,11030,11030,11030,11030,0
|
|
20240703,193300,7052207530,11030,11030,11030,11030,0
|
|
20240703,193200,7052207530,11030,11030,11030,11030,0
|
|
20240703,193100,7052207530,11030,11030,11030,11030,0
|
|
20240703,193000,7052207530,11030,11030,11030,11030,0
|
|
20240703,192900,7052207530,11030,11030,11030,11030,0
|
|
20240703,192800,7052207530,11030,11030,11030,11030,0
|
|
20240703,192700,7052207530,11030,11030,11030,11030,0
|
|
20240703,192600,7052207530,11030,11030,11030,11030,0
|
|
20240703,192500,7052207530,11030,11030,11030,11030,0
|
|
20240703,192400,7052207530,11030,11030,11030,11030,0
|
|
20240703,192300,7052207530,11030,11030,11030,11030,0
|
|
20240703,192200,7052207530,11030,11030,11030,11030,0
|
|
20240703,192100,7052207530,11030,11030,11030,11030,0
|
|
20240703,192000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,191900,7052207530,11030,11030,11030,11030,0
|
|
20240703,191800,7052207530,11030,11030,11030,11030,0
|
|
20240703,191700,7052207530,11030,11030,11030,11030,0
|
|
20240703,191600,7052207530,11030,11030,11030,11030,0
|
|
20240703,191500,7052207530,11030,11030,11030,11030,0
|
|
20240703,191400,7052207530,11030,11030,11030,11030,0
|
|
20240703,191300,7052207530,11030,11030,11030,11030,0
|
|
20240703,191200,7052207530,11030,11030,11030,11030,0
|
|
20240703,191100,7052207530,11030,11030,11030,11030,0
|
|
20240703,191000,7052207530,11030,11030,11030,11030,0
|
|
20240703,190900,7052207530,11030,11030,11030,11030,0
|
|
20240703,190800,7052207530,11030,11030,11030,11030,0
|
|
20240703,190700,7052207530,11030,11030,11030,11030,0
|
|
20240703,190600,7052207530,11030,11030,11030,11030,0
|
|
20240703,190500,7052207530,11030,11030,11030,11030,0
|
|
20240703,190400,7052207530,11030,11030,11030,11030,0
|
|
20240703,190300,7052207530,11030,11030,11030,11030,0
|
|
20240703,190200,7052207530,11030,11030,11030,11030,0
|
|
20240703,190100,7052207530,11030,11030,11030,11030,0
|
|
20240703,190000,7052207530,11030,11030,11030,11030,0
|
|
20240703,185900,7052207530,11030,11030,11030,11030,0
|
|
20240703,185800,7052207530,11030,11030,11030,11030,0
|
|
20240703,185700,7052207530,11030,11030,11030,11030,0
|
|
20240703,185600,7052207530,11030,11030,11030,11030,0
|
|
20240703,185500,7052207530,11030,11030,11030,11030,0
|
|
20240703,185400,7052207530,11030,11030,11030,11030,0
|
|
20240703,185300,7052207530,11030,11030,11030,11030,0
|
|
20240703,185200,7052207530,11030,11030,11030,11030,0
|
|
20240703,185100,7052207530,11030,11030,11030,11030,0
|
|
20240703,185000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,184900,7052207530,11030,11030,11030,11030,0
|
|
20240703,184800,7052207530,11030,11030,11030,11030,0
|
|
20240703,184700,7052207530,11030,11030,11030,11030,0
|
|
20240703,184600,7052207530,11030,11030,11030,11030,0
|
|
20240703,184500,7052207530,11030,11030,11030,11030,0
|
|
20240703,184400,7052207530,11030,11030,11030,11030,0
|
|
20240703,184300,7052207530,11030,11030,11030,11030,0
|
|
20240703,184200,7052207530,11030,11030,11030,11030,0
|
|
20240703,184100,7052207530,11030,11030,11030,11030,0
|
|
20240703,184000,7052207530,11030,11030,11030,11030,0
|
|
20240703,183900,7052207530,11030,11030,11030,11030,0
|
|
20240703,183800,7052207530,11030,11030,11030,11030,0
|
|
20240703,183700,7052207530,11030,11030,11030,11030,0
|
|
20240703,183600,7052207530,11030,11030,11030,11030,0
|
|
20240703,183500,7052207530,11030,11030,11030,11030,0
|
|
20240703,183400,7052207530,11030,11030,11030,11030,0
|
|
20240703,183300,7052207530,11030,11030,11030,11030,0
|
|
20240703,183200,7052207530,11030,11030,11030,11030,0
|
|
20240703,183100,7052207530,11030,11030,11030,11030,0
|
|
20240703,183000,7052207530,11030,11030,11030,11030,0
|
|
20240703,182900,7052207530,11030,11030,11030,11030,0
|
|
20240703,182800,7052207530,11030,11030,11030,11030,0
|
|
20240703,182700,7052207530,11030,11030,11030,11030,0
|
|
20240703,182600,7052207530,11030,11030,11030,11030,0
|
|
20240703,182500,7052207530,11030,11030,11030,11030,0
|
|
20240703,182400,7052207530,11030,11030,11030,11030,0
|
|
20240703,182300,7052207530,11030,11030,11030,11030,0
|
|
20240703,182200,7052207530,11030,11030,11030,11030,0
|
|
20240703,182100,7052207530,11030,11030,11030,11030,0
|
|
20240703,182000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,181900,7052207530,11030,11030,11030,11030,0
|
|
20240703,181800,7052207530,11030,11030,11030,11030,0
|
|
20240703,181700,7052207530,11030,11030,11030,11030,0
|
|
20240703,181600,7052207530,11030,11030,11030,11030,0
|
|
20240703,181500,7052207530,11030,11030,11030,11030,0
|
|
20240703,181400,7052207530,11030,11030,11030,11030,0
|
|
20240703,181300,7052207530,11030,11030,11030,11030,0
|
|
20240703,181200,7052207530,11030,11030,11030,11030,0
|
|
20240703,181100,7052207530,11030,11030,11030,11030,0
|
|
20240703,181000,7052207530,11030,11030,11030,11030,0
|
|
20240703,180900,7052207530,11030,11030,11030,11030,0
|
|
20240703,180800,7052207530,11030,11030,11030,11030,0
|
|
20240703,180700,7052207530,11030,11030,11030,11030,0
|
|
20240703,180600,7052207530,11030,11030,11030,11030,0
|
|
20240703,180500,7052207530,11030,11030,11030,11030,0
|
|
20240703,180400,7052207530,11030,11030,11030,11030,0
|
|
20240703,180300,7052207530,11030,11030,11030,11030,0
|
|
20240703,180200,7052207530,11030,11030,11030,11030,0
|
|
20240703,180100,7052207530,11030,11030,11030,11030,0
|
|
20240703,180000,7052207530,11030,11030,11030,11030,0
|
|
20240703,175900,7052207530,11030,11030,11030,11030,0
|
|
20240703,175800,7052207530,11030,11030,11030,11030,0
|
|
20240703,175700,7052207530,11030,11030,11030,11030,0
|
|
20240703,175600,7052207530,11030,11030,11030,11030,0
|
|
20240703,175500,7052207530,11030,11030,11030,11030,0
|
|
20240703,175400,7052207530,11030,11030,11030,11030,0
|
|
20240703,175300,7052207530,11030,11030,11030,11030,0
|
|
20240703,175200,7052207530,11030,11030,11030,11030,0
|
|
20240703,175100,7052207530,11030,11030,11030,11030,0
|
|
20240703,175000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,174900,7052207530,11030,11030,11030,11030,0
|
|
20240703,174800,7052207530,11030,11030,11030,11030,0
|
|
20240703,174700,7052207530,11030,11030,11030,11030,0
|
|
20240703,174600,7052207530,11030,11030,11030,11030,0
|
|
20240703,174500,7052207530,11030,11030,11030,11030,0
|
|
20240703,174400,7052207530,11030,11030,11030,11030,0
|
|
20240703,174300,7052207530,11030,11030,11030,11030,0
|
|
20240703,174200,7052207530,11030,11030,11030,11030,0
|
|
20240703,174100,7052207530,11030,11030,11030,11030,0
|
|
20240703,174000,7052207530,11030,11030,11030,11030,0
|
|
20240703,173900,7052207530,11030,11030,11030,11030,0
|
|
20240703,173800,7052207530,11030,11030,11030,11030,0
|
|
20240703,173700,7052207530,11030,11030,11030,11030,0
|
|
20240703,173600,7052207530,11030,11030,11030,11030,0
|
|
20240703,173500,7052207530,11030,11030,11030,11030,0
|
|
20240703,173400,7052207530,11030,11030,11030,11030,0
|
|
20240703,173300,7052207530,11030,11030,11030,11030,0
|
|
20240703,173200,7052207530,11030,11030,11030,11030,0
|
|
20240703,173100,7052207530,11030,11030,11030,11030,0
|
|
20240703,173000,7052207530,11030,11030,11030,11030,0
|
|
20240703,172900,7052207530,11030,11030,11030,11030,0
|
|
20240703,172800,7052207530,11030,11030,11030,11030,0
|
|
20240703,172700,7052207530,11030,11030,11030,11030,0
|
|
20240703,172600,7052207530,11030,11030,11030,11030,0
|
|
20240703,172500,7052207530,11030,11030,11030,11030,0
|
|
20240703,172400,7052207530,11030,11030,11030,11030,0
|
|
20240703,172300,7052207530,11030,11030,11030,11030,0
|
|
20240703,172200,7052207530,11030,11030,11030,11030,0
|
|
20240703,172100,7052207530,11030,11030,11030,11030,0
|
|
20240703,172000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,171900,7052207530,11030,11030,11030,11030,0
|
|
20240703,171800,7052207530,11030,11030,11030,11030,0
|
|
20240703,171700,7052207530,11030,11030,11030,11030,0
|
|
20240703,171600,7052207530,11030,11030,11030,11030,0
|
|
20240703,171500,7052207530,11030,11030,11030,11030,0
|
|
20240703,171400,7052207530,11030,11030,11030,11030,0
|
|
20240703,171300,7052207530,11030,11030,11030,11030,0
|
|
20240703,171200,7052207530,11030,11030,11030,11030,0
|
|
20240703,171100,7052207530,11030,11030,11030,11030,0
|
|
20240703,171000,7052207530,11030,11030,11030,11030,0
|
|
20240703,170900,7052207530,11030,11030,11030,11030,0
|
|
20240703,170800,7052207530,11030,11030,11030,11030,0
|
|
20240703,170700,7052207530,11030,11030,11030,11030,0
|
|
20240703,170600,7052207530,11030,11030,11030,11030,0
|
|
20240703,170500,7052207530,11030,11030,11030,11030,0
|
|
20240703,170400,7052207530,11030,11030,11030,11030,0
|
|
20240703,170300,7052207530,11030,11030,11030,11030,0
|
|
20240703,170200,7052207530,11030,11030,11030,11030,0
|
|
20240703,170100,7052207530,11030,11030,11030,11030,0
|
|
20240703,170000,7052207530,11030,11030,11030,11030,0
|
|
20240703,165900,7052207530,11030,11030,11030,11030,0
|
|
20240703,165800,7052207530,11030,11030,11030,11030,0
|
|
20240703,165700,7052207530,11030,11030,11030,11030,0
|
|
20240703,165600,7052207530,11030,11030,11030,11030,0
|
|
20240703,165500,7052207530,11030,11030,11030,11030,0
|
|
20240703,165400,7052207530,11030,11030,11030,11030,0
|
|
20240703,165300,7052207530,11030,11030,11030,11030,0
|
|
20240703,165200,7052207530,11030,11030,11030,11030,0
|
|
20240703,165100,7052207530,11030,11030,11030,11030,0
|
|
20240703,165000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,164900,7052207530,11030,11030,11030,11030,0
|
|
20240703,164800,7052207530,11030,11030,11030,11030,0
|
|
20240703,164700,7052207530,11030,11030,11030,11030,0
|
|
20240703,164600,7052207530,11030,11030,11030,11030,0
|
|
20240703,164500,7052207530,11030,11030,11030,11030,0
|
|
20240703,164400,7052207530,11030,11030,11030,11030,0
|
|
20240703,164300,7052207530,11030,11030,11030,11030,0
|
|
20240703,164200,7052207530,11030,11030,11030,11030,0
|
|
20240703,164100,7052207530,11030,11030,11030,11030,0
|
|
20240703,164000,7052207530,11030,11030,11030,11030,0
|
|
20240703,163900,7052207530,11030,11030,11030,11030,0
|
|
20240703,163800,7052207530,11030,11030,11030,11030,0
|
|
20240703,163700,7052207530,11030,11030,11030,11030,0
|
|
20240703,163600,7052207530,11030,11030,11030,11030,0
|
|
20240703,163500,7052207530,11030,11030,11030,11030,0
|
|
20240703,163400,7052207530,11030,11030,11030,11030,0
|
|
20240703,163300,7052207530,11030,11030,11030,11030,0
|
|
20240703,163200,7052207530,11030,11030,11030,11030,0
|
|
20240703,163100,7052207530,11030,11030,11030,11030,0
|
|
20240703,163000,7052207530,11030,11030,11030,11030,0
|
|
20240703,162900,7052207530,11030,11030,11030,11030,0
|
|
20240703,162800,7052207530,11030,11030,11030,11030,0
|
|
20240703,162700,7052207530,11030,11030,11030,11030,0
|
|
20240703,162600,7052207530,11030,11030,11030,11030,0
|
|
20240703,162500,7052207530,11030,11030,11030,11030,0
|
|
20240703,162400,7052207530,11030,11030,11030,11030,0
|
|
20240703,162300,7052207530,11030,11030,11030,11030,0
|
|
20240703,162200,7052207530,11030,11030,11030,11030,0
|
|
20240703,162100,7052207530,11030,11030,11030,11030,0
|
|
20240703,162000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,161900,7052207530,11030,11030,11030,11030,0
|
|
20240703,161800,7052207530,11030,11030,11030,11030,0
|
|
20240703,161700,7052207530,11030,11030,11030,11030,0
|
|
20240703,161600,7052207530,11030,11030,11030,11030,0
|
|
20240703,161500,7052207530,11030,11030,11030,11030,0
|
|
20240703,161400,7052207530,11030,11030,11030,11030,0
|
|
20240703,161300,7052207530,11030,11030,11030,11030,0
|
|
20240703,161200,7052207530,11030,11030,11030,11030,0
|
|
20240703,161100,7052207530,11030,11030,11030,11030,0
|
|
20240703,161000,7052207530,11030,11030,11030,11030,0
|
|
20240703,160900,7052207530,11030,11030,11030,11030,0
|
|
20240703,160800,7052207530,11030,11030,11030,11030,0
|
|
20240703,160700,7052207530,11030,11030,11030,11030,0
|
|
20240703,160600,7052207530,11030,11030,11030,11030,0
|
|
20240703,160500,7052207530,11030,11030,11030,11030,0
|
|
20240703,160400,7052207530,11030,11030,11030,11030,0
|
|
20240703,160300,7052207530,11030,11030,11030,11030,0
|
|
20240703,160200,7052207530,11030,11030,11030,11030,0
|
|
20240703,160100,7052207530,11030,11030,11030,11030,0
|
|
20240703,160000,7052207530,11030,11030,11030,11030,0
|
|
20240703,155900,7052207530,11030,11030,11030,11030,0
|
|
20240703,155800,7052207530,11030,11030,11030,11030,0
|
|
20240703,155700,7052207530,11030,11030,11030,11030,0
|
|
20240703,155600,7052207530,11030,11030,11030,11030,0
|
|
20240703,155500,7052207530,11030,11030,11030,11030,0
|
|
20240703,155400,7052207530,11030,11030,11030,11030,0
|
|
20240703,155300,7052207530,11030,11030,11030,11030,0
|
|
20240703,155200,7052207530,11030,11030,11030,11030,0
|
|
20240703,155100,7052207530,11030,11030,11030,11030,0
|
|
20240703,155000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,154900,7052207530,11030,11030,11030,11030,0
|
|
20240703,154800,7052207530,11030,11030,11030,11030,0
|
|
20240703,154700,7052207530,11030,11030,11030,11030,0
|
|
20240703,154600,7052207530,11030,11030,11030,11030,0
|
|
20240703,154500,7052207530,11030,11030,11030,11030,0
|
|
20240703,154400,7052207530,11030,11030,11030,11030,0
|
|
20240703,154300,7052207530,11030,11030,11030,11030,0
|
|
20240703,154200,7052207530,11030,11030,11030,11030,0
|
|
20240703,154100,7052207530,11030,11030,11030,11030,0
|
|
20240703,154000,7052207530,11030,11030,11030,11030,0
|
|
20240703,153900,7052207530,11030,11030,11030,11030,0
|
|
20240703,153800,7052207530,11030,11030,11030,11030,0
|
|
20240703,153700,7052207530,11030,11030,11030,11030,0
|
|
20240703,153600,7052207530,11030,11030,11030,11030,0
|
|
20240703,153500,7052207530,11030,11030,11030,11030,0
|
|
20240703,153400,7052207530,11030,11030,11030,11030,0
|
|
20240703,153300,7052207530,11030,11030,11030,11030,0
|
|
20240703,153200,7052207530,11030,11030,11030,11030,0
|
|
20240703,153100,7052207530,11030,11030,11030,11030,0
|
|
20240703,153000,7052207530,11030,11030,11030,11030,6559
|
|
20240703,152900,6979861760,11030,11030,11030,11030,0
|
|
20240703,152800,6979861760,11030,11030,11030,11030,0
|
|
20240703,152700,6979861760,11030,11030,11030,11030,0
|
|
20240703,152600,6979861760,11030,11030,11030,11030,0
|
|
20240703,152500,6979861760,11030,11030,11030,11030,0
|
|
20240703,152400,6979861760,11030,11030,11030,11030,0
|
|
20240703,152300,6979861760,11030,11030,11030,11030,0
|
|
20240703,152200,6979861760,11030,11030,11030,11030,0
|
|
20240703,152100,6979861760,11030,11030,11030,11030,0
|
|
20240703,152000,6979861760,11030,11030,11030,11030,0
|
|
20240703,151900,6979861760,11030,11000,11030,10990,431
|
|
20240703,151800,6975117710,11020,11030,11030,10980,4219
|
|
20240703,151700,6928721660,11020,11030,11040,11020,1383
|
|
20240703,151600,6913472690,11020,11020,11030,11020,868
|
|
20240703,151500,6903903730,11030,11010,11030,11000,1093
|
|
20240703,151400,6891862230,11000,11000,11010,11000,878
|
|
20240703,151300,6882201510,10990,10990,11020,10980,2748
|
|
20240703,151200,6851998050,11000,11000,11010,11000,3091
|
|
20240703,151100,6817982250,11010,11010,11010,11000,182
|
|
20240703,151000,6815979290,11010,11000,11020,11000,441
|
|
20240703,150900,6811124380,11020,11000,11020,10990,769
|
|
20240703,150800,6802659650,11000,10980,11030,10960,975
|
|
20240703,150700,6791957410,10980,11030,11040,10980,9661
|
|
20240703,150600,6685660030,11010,11010,11030,11010,219
|
|
20240703,150500,6683248820,11020,11020,11020,11000,1234
|
|
20240703,150400,6669657890,11020,11020,11020,11010,505
|
|
20240703,150300,6664093920,11020,11030,11030,11010,702
|
|
20240703,150200,6656360640,11030,11000,11030,11000,596
|
|
20240703,150100,6649796490,11000,11020,11020,11000,1598
|
|
20240703,150000,6632195210,11010,11000,11010,11000,2891
|
|
20240703,145900,6600381320,11010,11010,11020,11010,965
|
|
20240703,145800,6589756560,11010,11030,11030,11010,2239
|
|
20240703,145700,6565102270,11030,11050,11050,11010,375
|
|
20240703,145600,6560962380,11000,11040,11040,11000,5240
|
|
20240703,145500,6503218480,11040,11040,11050,11020,2061
|
|
20240703,145400,6480469740,11040,11030,11050,11020,1196
|
|
20240703,145300,6467279180,11040,11040,11070,11030,903
|
|
20240703,145200,6457303920,11030,11050,11080,11030,2337
|
|
20240703,145100,6431483140,11060,11060,11070,11060,659
|
|
20240703,145000,6424191160,11040,11060,11080,11040,4312
|
|
20240703,144900,6376490350,11060,11060,11060,11050,1479
|
|
20240703,144800,6360133610,11050,11050,11050,11020,658
|
|
20240703,144700,6352866340,11050,11050,11050,11020,1349
|
|
20240703,144600,6337974070,11050,11080,11080,11050,3542
|
|
20240703,144500,6298786960,11070,11050,11080,11040,2049
|
|
20240703,144400,6276100980,11070,11070,11070,11040,1984
|
|
20240703,144300,6254184040,11080,11050,11080,11030,1307
|
|
20240703,144200,6239729560,11050,11050,11050,11040,756
|
|
20240703,144100,6231380480,11040,11060,11060,11010,6404
|
|
20240703,144000,6160628790,11060,11030,11070,11020,4612
|
|
20240703,143900,6109694230,11030,11030,11030,11010,2292
|
|
20240703,143800,6084441240,11030,11000,11030,11000,3956
|
|
20240703,143700,6040846260,11000,10980,11000,10980,4711
|
|
20240703,143600,5989054550,10980,10960,10980,10950,1817
|
|
20240703,143500,5969126170,10960,10920,10960,10900,2357
|
|
20240703,143400,5943350050,10920,10900,10920,10900,389
|
|
20240703,143300,5939105760,10890,10890,10890,10880,198
|
|
20240703,143200,5936949850,10880,10890,10900,10880,968
|
|
20240703,143100,5926402280,10900,10880,10900,10870,165
|
|
20240703,143000,5924605340,10880,10830,10880,10830,1810
|
|
20240703,142900,5904979550,10840,10840,10840,10830,959
|
|
20240703,142800,5894584000,10840,10850,10860,10840,680
|
|
20240703,142700,5887203140,10850,10850,10860,10850,398
|
|
20240703,142600,5882884570,10860,10850,10860,10850,544
|
|
20240703,142500,5876978290,10850,10860,10860,10850,526
|
|
20240703,142400,5871268210,10860,10860,10860,10850,401
|
|
20240703,142300,5866914650,10860,10850,10860,10850,69
|
|
20240703,142200,5866165460,10870,10860,10870,10860,581
|
|
20240703,142100,5859853250,10860,10870,10870,10850,2040
|
|
20240703,142000,5837709700,10860,10900,10900,10860,2345
|
|
20240703,141900,5812193830,10890,10880,10900,10880,332
|
|
20240703,141800,5808578090,10880,10880,10880,10880,120
|
|
20240703,141700,5807272490,10870,10870,10870,10860,129
|
|
20240703,141600,5805870270,10870,10860,10870,10860,498
|
|
20240703,141500,5800458080,10860,10870,10870,10840,1104
|
|
20240703,141400,5788473210,10860,10860,10860,10850,991
|
|
20240703,141300,5777720160,10860,10880,10880,10850,417
|
|
20240703,141200,5773190090,10880,10870,10880,10860,326
|
|
20240703,141100,5769647290,10870,10870,10870,10860,360
|
|
20240703,141000,5765734160,10870,10910,10910,10860,2006
|
|
20240703,140900,5743872940,10910,10870,10910,10870,984
|
|
20240703,140800,5733155470,10870,10860,10880,10860,1225
|
|
20240703,140700,5719840510,10860,10880,10880,10860,750
|
|
20240703,140600,5711685970,10890,10880,10890,10880,410
|
|
20240703,140500,5707222490,10890,10880,10890,10880,566
|
|
20240703,140400,5701061170,10880,10870,10880,10870,371
|
|
20240703,140300,5697027200,10880,10900,10910,10880,5306
|
|
20240703,140200,5639268230,10890,10880,10890,10880,1779
|
|
20240703,140100,5619899960,10870,10870,10870,10860,289
|
|
20240703,140000,5616758680,10880,10860,10880,10860,371
|
|
20240703,135900,5612724050,10870,10870,10870,10850,562
|
|
20240703,135800,5606616760,10860,10870,10870,10860,459
|
|
20240703,135700,5601628430,10870,10870,10880,10870,150
|
|
20240703,135600,5599997030,10880,10880,10880,10870,391
|
|
20240703,135500,5595744230,10880,10860,10880,10860,149
|
|
20240703,135400,5594124320,10870,10860,10880,10860,188
|
|
20240703,135300,5592082220,10860,10840,10860,10840,263
|
|
20240703,135200,5589228190,10840,10850,10850,10840,333
|
|
20240703,135100,5585615490,10850,10850,10850,10840,236
|
|
20240703,135000,5583056400,10850,10850,10880,10850,1383
|
|
20240703,134900,5568045480,10870,10880,10880,10860,4205
|
|
20240703,134800,5522339660,10890,10880,10890,10880,638
|
|
20240703,134700,5515395100,10880,10880,10890,10880,593
|
|
20240703,134600,5508940560,10880,10890,10900,10880,1611
|
|
20240703,134500,5491409930,10890,10900,10900,10880,276
|
|
20240703,134400,5488404060,10890,10890,10890,10880,420
|
|
20240703,134300,5483831420,10890,10890,10890,10890,405
|
|
20240703,134200,5479420970,10890,10880,10890,10880,780
|
|
20240703,134100,5470930790,10890,10900,10900,10880,144
|
|
20240703,134000,5469363310,10900,10890,10900,10890,503
|
|
20240703,133900,5463882180,10890,10890,10900,10880,741
|
|
20240703,133800,5455813950,10900,10890,10900,10880,193
|
|
20240703,133700,5453712750,10900,10890,10900,10880,525
|
|
20240703,133600,5447995370,10890,10900,10900,10880,1402
|
|
20240703,133500,5432728780,10910,10920,10950,10910,1125
|
|
20240703,133400,5420446500,10910,10910,10910,10900,485
|
|
20240703,133300,5415156850,10910,10950,10950,10910,904
|
|
20240703,133200,5405279370,10950,10960,10960,10940,3595
|
|
20240703,133100,5365909350,10970,10950,10970,10950,856
|
|
20240703,133000,5356529100,10940,10950,10960,10940,475
|
|
20240703,132900,5351327710,10950,10960,10960,10940,751
|
|
20240703,132800,5343105020,10950,10970,10970,10950,1998
|
|
20240703,132700,5321213180,10960,10960,10980,10960,694
|
|
20240703,132600,5313598920,10960,10950,10980,10950,1313
|
|
20240703,132500,5299194860,10950,10920,10950,10920,1785
|
|
20240703,132400,5279684360,10920,10860,10920,10860,1904
|
|
20240703,132300,5258929030,10860,10860,10890,10860,378
|
|
20240703,132200,5254817850,10860,10860,10890,10860,654
|
|
20240703,132100,5247707500,10900,10880,10900,10850,5137
|
|
20240703,132000,5191939390,10890,10870,10890,10870,249
|
|
20240703,131900,5189230850,10870,10880,10880,10870,62
|
|
20240703,131800,5188556700,10880,10870,10880,10870,932
|
|
20240703,131700,5178417980,10860,10840,10860,10840,642
|
|
20240703,131600,5171450370,10840,10820,10840,10820,351
|
|
20240703,131500,5167645860,10820,10820,10820,10810,543
|
|
20240703,131400,5161772190,10820,10820,10840,10820,967
|
|
20240703,131300,5151308350,10830,10860,10860,10830,1766
|
|
20240703,131200,5132164980,10860,10880,10880,10860,1476
|
|
20240703,131100,5116127220,10870,10880,10880,10870,495
|
|
20240703,131000,5110744020,10880,10880,10890,10870,580
|
|
20240703,130900,5104432460,10890,10880,10890,10870,276
|
|
20240703,130800,5101429130,10880,10880,10890,10880,387
|
|
20240703,130700,5097218480,10890,10880,10890,10870,458
|
|
20240703,130600,5092235030,10880,10870,10890,10870,282
|
|
20240703,130500,5089167470,10880,10870,10890,10870,299
|
|
20240703,130400,5085914510,10870,10880,10890,10870,286
|
|
20240703,130300,5082803090,10890,10870,10890,10870,607
|
|
20240703,130200,5076198140,10880,10880,10880,10870,1971
|
|
20240703,130100,5054757000,10880,10880,10890,10870,904
|
|
20240703,130000,5044916890,10890,10870,10900,10870,437
|
|
20240703,125900,5040160470,10870,10880,10880,10870,365
|
|
20240703,125800,5036190430,10880,10860,10880,10860,556
|
|
20240703,125700,5030147900,10860,10880,10880,10860,284
|
|
20240703,125600,5027062550,10870,10870,10880,10870,333
|
|
20240703,125500,5023440370,10890,10870,10890,10870,646
|
|
20240703,125400,5016412790,10880,10890,10890,10880,274
|
|
20240703,125300,5013429110,10880,10840,10890,10840,168
|
|
20240703,125200,5011605440,10890,10880,10890,10830,5596
|
|
20240703,125100,4950899710,10880,10900,10900,10880,654
|
|
20240703,125000,4943775960,10910,10890,10910,10890,237
|
|
20240703,124900,4941194370,10910,10890,10910,10880,926
|
|
20240703,124800,4931101110,10900,10890,10910,10890,394
|
|
20240703,124700,4926804410,10910,10900,10910,10890,390
|
|
20240703,124600,4922551420,10900,10910,10910,10890,2389
|
|
20240703,124500,4896528130,10900,10880,10900,10870,1083
|
|
20240703,124400,4884732200,10880,10880,10890,10880,321
|
|
20240703,124300,4881239230,10870,10880,10890,10870,358
|
|
20240703,124200,4877344160,10870,10870,10880,10870,55
|
|
20240703,124100,4876746070,10860,10880,10880,10850,1054
|
|
20240703,124000,4865294210,10860,10860,10890,10860,1245
|
|
20240703,123900,4851768450,10890,10870,10890,10870,375
|
|
20240703,123800,4847686010,10880,10910,10910,10850,447
|
|
20240703,123700,4842815910,10900,10870,10900,10870,7646
|
|
20240703,123600,4759484140,10870,10880,10880,10840,884
|
|
20240703,123500,4749886150,10870,10850,10880,10840,802
|
|
20240703,123400,4741180270,10860,10850,10870,10850,390
|
|
20240703,123300,4736946090,10870,10880,10880,10850,1159
|
|
20240703,123200,4724360310,10860,10870,10880,10860,482
|
|
20240703,123100,4719123030,10870,10870,10870,10860,217
|
|
20240703,123000,4716764960,10870,10850,10870,10850,172
|
|
20240703,122900,4714897000,10850,10860,10890,10830,1639
|
|
20240703,122800,4697109880,10860,10880,10890,10860,847
|
|
20240703,122700,4687901750,10880,10870,10890,10870,309
|
|
20240703,122600,4684539860,10870,10900,10900,10870,125
|
|
20240703,122500,4683180660,10890,10880,10890,10860,1298
|
|
20240703,122400,4669064460,10890,10910,10910,10890,1177
|
|
20240703,122300,4656236190,10910,10910,10910,10900,444
|
|
20240703,122200,4651393110,10910,10890,10930,10890,182
|
|
20240703,122100,4649408560,10890,10910,10910,10880,2324
|
|
20240703,122000,4624099470,10920,10960,10960,10920,672
|
|
20240703,121900,4616758090,10960,10950,10960,10930,600
|
|
20240703,121800,4610185690,10980,10940,10980,10940,1646
|
|
20240703,121700,4592157470,10940,10920,10940,10920,268
|
|
20240703,121600,4589228100,10910,10900,10910,10900,474
|
|
20240703,121500,4584059520,10930,10920,10930,10900,2888
|
|
20240703,121400,4552547280,10910,10910,10910,10900,301
|
|
20240703,121300,4549263530,10900,10910,10910,10900,421
|
|
20240703,121200,4544674410,10900,10920,10930,10900,1513
|
|
20240703,121100,4528166590,10920,10920,10930,10920,180
|
|
20240703,121000,4526200880,10910,10900,10930,10900,722
|
|
20240703,120900,4518311140,10950,10910,10950,10900,630
|
|
20240703,120800,4511429030,10920,10930,10930,10910,810
|
|
20240703,120700,4502588260,10940,10950,10970,10930,1451
|
|
20240703,120600,4486707650,10950,10970,10970,10950,651
|
|
20240703,120500,4479566320,10970,10930,10970,10930,197
|
|
20240703,120400,4477411190,10940,10940,10940,10930,272
|
|
20240703,120300,4474436850,10940,10980,10980,10940,1776
|
|
20240703,120200,4454968670,10980,10960,10980,10960,1011
|
|
20240703,120100,4443873410,10970,10980,10980,10950,978
|
|
20240703,120000,4433136890,10980,10930,10980,10920,1375
|
|
20240703,115900,4418094130,10930,10940,10940,10900,125
|
|
20240703,115800,4416728290,10930,10930,10940,10880,9346
|
|
20240703,115700,4314962410,10930,10960,10980,10930,1571
|
|
20240703,115600,4297784980,10960,10920,10970,10920,474
|
|
20240703,115500,4292588650,10950,10940,10960,10930,1594
|
|
20240703,115400,4275151890,10940,10890,10950,10890,4688
|
|
20240703,115300,4224023680,10880,10870,10880,10860,824
|
|
20240703,115200,4215063560,10870,10870,10880,10870,617
|
|
20240703,115100,4208352790,10870,10870,10880,10870,70
|
|
20240703,115000,4207591210,10860,10850,10880,10850,1112
|
|
20240703,114900,4195497660,10840,10850,10860,10840,787
|
|
20240703,114800,4186956100,10860,10850,10860,10840,264
|
|
20240703,114700,4184091570,10860,10860,10860,10860,324
|
|
20240703,114600,4180572930,10860,10840,10860,10840,734
|
|
20240703,114500,4172611780,10840,10830,10850,10830,217
|
|
20240703,114400,4170259030,10830,10830,10840,10830,244
|
|
20240703,114300,4167615710,10830,10840,10840,10830,582
|
|
20240703,114200,4161308760,10840,10840,10840,10840,1065
|
|
20240703,114100,4149764160,10840,10860,10860,10840,521
|
|
20240703,114000,4144107010,10860,10840,10870,10830,1385
|
|
20240703,113900,4129077790,10820,10820,10840,10820,183
|
|
20240703,113800,4127096290,10810,10840,10840,10810,2241
|
|
20240703,113700,4102854400,10840,10850,10850,10820,173
|
|
20240703,113600,4100980600,10850,10870,10870,10820,3563
|
|
20240703,113500,4062314730,10880,10930,10930,10870,1967
|
|
20240703,113400,4040878210,10910,10910,10990,10910,4558
|
|
20240703,113300,3991112130,10920,10860,10940,10860,3412
|
|
20240703,113200,3953923740,10870,10840,10870,10840,1413
|
|
20240703,113100,3938587520,10850,10830,10860,10830,441
|
|
20240703,113000,3933803490,10830,10870,10880,10830,3162
|
|
20240703,112900,3899485230,10870,10830,10870,10830,1112
|
|
20240703,112800,3887414230,10830,10840,10850,10800,1283
|
|
20240703,112700,3873502310,10840,10780,10840,10780,5667
|
|
20240703,112600,3812305270,10780,10790,10790,10770,853
|
|
20240703,112500,3803110130,10790,10800,10810,10790,941
|
|
20240703,112400,3792948260,10800,10810,10820,10800,1895
|
|
20240703,112300,3772464560,10810,10790,10810,10780,1590
|
|
20240703,112200,3755290490,10790,10750,10790,10750,2908
|
|
20240703,112100,3723934740,10780,10760,10780,10750,2895
|
|
20240703,112000,3692754460,10760,10730,10760,10720,1706
|
|
20240703,111900,3674416130,10730,10740,10760,10730,772
|
|
20240703,111800,3666120960,10740,10760,10760,10740,966
|
|
20240703,111700,3655730720,10760,10750,10760,10740,503
|
|
20240703,111600,3650322530,10760,10760,10770,10750,822
|
|
20240703,111500,3641475560,10750,10750,10760,10720,269
|
|
20240703,111400,3638586680,10760,10720,10770,10710,1257
|
|
20240703,111300,3625093320,10710,10720,10730,10680,782
|
|
20240703,111200,3616722810,10720,10740,10740,10700,969
|
|
20240703,111100,3606337780,10740,10740,10740,10730,485
|
|
20240703,111000,3601130480,10740,10760,10760,10740,243
|
|
20240703,110900,3598519700,10740,10780,10780,10740,762
|
|
20240703,110800,3590320300,10780,10780,10800,10780,1267
|
|
20240703,110700,3576640520,10770,10750,10770,10750,377
|
|
20240703,110600,3572583620,10750,10740,10760,10710,60
|
|
20240703,110500,3571938710,10740,10730,10740,10720,579
|
|
20240703,110400,3565723800,10730,10790,10790,10730,3171
|
|
20240703,110300,3531655850,10800,10810,10810,10750,7866
|
|
20240703,110200,3446916900,10800,10780,10810,10760,2386
|
|
20240703,110100,3421149970,10770,10710,10770,10690,3595
|
|
20240703,110000,3382544690,10720,10700,10720,10680,3571
|
|
20240703,105900,3344360580,10710,10710,10710,10710,122
|
|
20240703,105800,3343053960,10710,10700,10710,10700,508
|
|
20240703,105700,3337617860,10700,10700,10710,10700,712
|
|
20240703,105600,3329999010,10720,10720,10720,10700,594
|
|
20240703,105500,3323639330,10710,10680,10710,10680,4387
|
|
20240703,105400,3276715440,10680,10650,10680,10640,4423
|
|
20240703,105300,3229592980,10650,10650,10650,10640,475
|
|
20240703,105200,3224534620,10650,10640,10650,10640,836
|
|
20240703,105100,3215631360,10640,10620,10640,10620,1703
|
|
20240703,105000,3197530650,10610,10630,10630,10610,1146
|
|
20240703,104900,3185366970,10620,10650,10650,10620,946
|
|
20240703,104800,3175309500,10660,10670,10680,10660,835
|
|
20240703,104700,3166398750,10670,10680,10680,10670,220
|
|
20240703,104600,3164050620,10670,10680,10680,10670,596
|
|
20240703,104500,3157690530,10680,10670,10690,10670,157
|
|
20240703,104400,3156014270,10670,10690,10690,10670,804
|
|
20240703,104300,3147420030,10690,10650,10690,10640,2193
|
|
20240703,104200,3124058790,10640,10640,10660,10640,409
|
|
20240703,104100,3119704910,10640,10630,10640,10620,256
|
|
20240703,104000,3116984160,10630,10640,10640,10630,54
|
|
20240703,103900,3116409610,10640,10640,10640,10640,126
|
|
20240703,103800,3115068970,10620,10640,10640,10620,407
|
|
20240703,103700,3110745300,10640,10640,10640,10630,350
|
|
20240703,103600,3107021420,10640,10640,10640,10640,17
|
|
20240703,103500,3106840540,10650,10630,10650,10630,318
|
|
20240703,103400,3103456870,10640,10660,10700,10640,2287
|
|
20240703,103300,3079062500,10630,10670,10690,10630,397
|
|
20240703,103200,3074832120,10620,10660,10700,10610,3720
|
|
20240703,103100,3035225350,10610,10580,10650,10580,2890
|
|
20240703,103000,3004547130,10580,10540,10580,10500,5618
|
|
20240703,102900,2945392930,10550,10590,10590,10550,2925
|
|
20240703,102800,2914505800,10580,10570,10590,10570,301
|
|
20240703,102700,2911320880,10580,10590,10590,10560,1773
|
|
20240703,102600,2892569740,10590,10600,10620,10590,437
|
|
20240703,102500,2887936700,10600,10630,10630,10590,897
|
|
20240703,102400,2878422420,10630,10630,10630,10630,12
|
|
20240703,102300,2878294860,10640,10600,10670,10580,1982
|
|
20240703,102200,2857293890,10670,10650,10670,10580,4539
|
|
20240703,102100,2809231380,10670,10550,10670,10550,4610
|
|
20240703,102000,2760366750,10550,10610,10610,10550,3513
|
|
20240703,101900,2723236730,10600,10590,10610,10590,898
|
|
20240703,101800,2713717930,10590,10630,10650,10580,1677
|
|
20240703,101700,2695929670,10630,10620,10650,10610,1925
|
|
20240703,101600,2675479860,10610,10600,10650,10600,3146
|
|
20240703,101500,2642123190,10600,10650,10650,10600,4942
|
|
20240703,101400,2589606200,10650,10650,10670,10630,2642
|
|
20240703,101300,2561476300,10650,10660,10660,10630,6012
|
|
20240703,101200,2497459290,10670,10680,10680,10670,890
|
|
20240703,101100,2487956240,10680,10710,10710,10680,1484
|
|
20240703,101000,2472097630,10690,10710,10730,10690,1707
|
|
20240703,100900,2453830620,10710,10710,10740,10700,5923
|
|
20240703,100800,2390441360,10710,10710,10740,10710,672
|
|
20240703,100700,2383235350,10710,10700,10710,10700,1160
|
|
20240703,100600,2370822920,10720,10730,10730,10720,490
|
|
20240703,100500,2365569610,10690,10680,10740,10680,3217
|
|
20240703,100400,2331180680,10690,10680,10690,10670,2285
|
|
20240703,100300,2306793960,10690,10700,10710,10670,1252
|
|
20240703,100200,2293416610,10710,10720,10760,10700,4356
|
|
20240703,100100,2246764820,10710,10770,10770,10710,383
|
|
20240703,100000,2242660070,10770,10730,10770,10710,3096
|
|
20240703,095900,2209397540,10730,10700,10740,10690,3176
|
|
20240703,095800,2175386740,10700,10720,10720,10680,1655
|
|
20240703,095700,2157682050,10720,10710,10740,10700,3631
|
|
20240703,095600,2118797860,10720,10710,10720,10710,1851
|
|
20240703,095500,2098970860,10710,10730,10730,10710,2146
|
|
20240703,095400,2075969750,10730,10730,10750,10720,557
|
|
20240703,095300,2069988330,10720,10740,10740,10720,119
|
|
20240703,095200,2068710670,10740,10740,10740,10720,627
|
|
20240703,095100,2061983040,10740,10730,10740,10720,1138
|
|
20240703,095000,2049772030,10730,10750,10750,10730,1992
|
|
20240703,094900,2028379930,10750,10730,10750,10730,1147
|
|
20240703,094800,2016063900,10710,10710,10720,10680,6094
|
|
20240703,094700,1950819840,10710,10710,10710,10700,1776
|
|
20240703,094600,1931799880,10710,10720,10750,10690,3860
|
|
20240703,094500,1890491830,10760,10770,10770,10720,1516
|
|
20240703,094400,1874228270,10770,10790,10800,10770,941
|
|
20240703,094300,1864075170,10790,10790,10810,10780,1417
|
|
20240703,094200,1848772530,10800,10790,10800,10790,5116
|
|
20240703,094100,1793536510,10790,10760,10800,10730,3768
|
|
20240703,094000,1752935890,10750,10710,10780,10710,804
|
|
20240703,093900,1744302830,10710,10740,10750,10650,15970
|
|
20240703,093800,1573256230,10760,10800,10800,10750,3398
|
|
20240703,093700,1536665840,10800,10790,10810,10790,4766
|
|
20240703,093600,1485239020,10790,10860,10860,10790,11160
|
|
20240703,093500,1364508760,10860,10870,10870,10860,2139
|
|
20240703,093400,1341278960,10870,10910,10910,10850,2166
|
|
20240703,093300,1317705940,10910,10910,10910,10900,146
|
|
20240703,093200,1316113580,10910,10970,10970,10910,833
|
|
20240703,093100,1307000070,10970,10910,10990,10910,1514
|
|
20240703,093000,1290387640,10910,10890,10950,10890,558
|
|
20240703,092900,1284297580,10880,10860,10880,10850,2779
|
|
20240703,092800,1254096710,10850,10860,10860,10850,1719
|
|
20240703,092700,1235433890,10860,10870,10870,10850,2008
|
|
20240703,092600,1213637020,10860,10890,10900,10860,2683
|
|
20240703,092500,1184433870,10900,10950,10950,10880,3514
|
|
20240703,092400,1146094970,10950,10920,10960,10910,471
|
|
20240703,092300,1140946220,10910,10930,10940,10910,400
|
|
20240703,092200,1136581400,10940,11040,11040,10940,3958
|
|
20240703,092100,1093102080,11040,11040,11100,11020,5352
|
|
20240703,092000,1033911810,11090,11080,11090,11030,3859
|
|
20240703,091900,991188480,11080,11000,11080,11000,2280
|
|
20240703,091800,966053630,10980,11000,11000,10980,975
|
|
20240703,091700,955335310,11000,10910,11010,10900,1354
|
|
20240703,091600,940483140,10900,10880,10920,10880,719
|
|
20240703,091500,932650830,10880,10950,10950,10850,7048
|
|
20240703,091400,855784650,10950,10950,10980,10920,803
|
|
20240703,091300,846989150,10950,11040,11040,10910,18060
|
|
20240703,091200,648706880,11050,11050,11090,11040,9049
|
|
20240703,091100,548459020,11050,10980,11050,10980,5201
|
|
20240703,091000,491201320,10950,11020,11020,10950,420
|
|
20240703,090900,486594310,11020,11050,11050,10940,1944
|
|
20240703,090800,465259360,11050,10980,11090,10940,6817
|
|
20240703,090700,389968220,10980,10910,10980,10910,407
|
|
20240703,090600,385513730,10910,10960,10960,10900,1138
|
|
20240703,090500,373087780,10950,10830,10950,10810,3310
|
|
20240703,090400,337098980,10820,10870,10910,10810,5213
|
|
20240703,090300,280612280,10860,10870,10940,10850,6764
|
|
20240703,090200,206970610,10890,10940,10940,10850,2880
|
|
20240703,090100,175647210,10940,11100,11100,10930,7913
|
|
20240703,090000,88542280,11040,11120,11120,11020,7970
|