735 lines
38 KiB
CSV
735 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,211200,1214652050,27000,27000,27000,27000,745
|
|
20240701,211100,1214652050,27000,27000,27000,27000,0
|
|
20240701,211000,1214652050,27000,27000,27000,27000,0
|
|
20240701,210900,1214652050,27000,27000,27000,27000,0
|
|
20240701,210800,1214652050,27000,27000,27000,27000,0
|
|
20240701,210700,1214652050,27000,27000,27000,27000,0
|
|
20240701,210600,1214652050,27000,27000,27000,27000,0
|
|
20240701,210500,1214652050,27000,27000,27000,27000,0
|
|
20240701,210400,1214652050,27000,27000,27000,27000,0
|
|
20240701,210300,1214652050,27000,27000,27000,27000,0
|
|
20240701,210200,1214652050,27000,27000,27000,27000,0
|
|
20240701,210100,1214652050,27000,27000,27000,27000,0
|
|
20240701,210000,1214652050,27000,27000,27000,27000,0
|
|
20240701,205900,1214652050,27000,27000,27000,27000,0
|
|
20240701,205800,1214652050,27000,27000,27000,27000,0
|
|
20240701,205700,1214652050,27000,27000,27000,27000,0
|
|
20240701,205600,1214652050,27000,27000,27000,27000,0
|
|
20240701,205500,1214652050,27000,27000,27000,27000,0
|
|
20240701,205400,1214652050,27000,27000,27000,27000,0
|
|
20240701,205300,1214652050,27000,27000,27000,27000,0
|
|
20240701,205200,1214652050,27000,27000,27000,27000,0
|
|
20240701,205100,1214652050,27000,27000,27000,27000,0
|
|
20240701,205000,1214652050,27000,27000,27000,27000,0
|
|
20240701,204900,1214652050,27000,27000,27000,27000,0
|
|
20240701,204800,1214652050,27000,27000,27000,27000,0
|
|
20240701,204700,1214652050,27000,27000,27000,27000,0
|
|
20240701,204600,1214652050,27000,27000,27000,27000,0
|
|
20240701,204500,1214652050,27000,27000,27000,27000,0
|
|
20240701,204400,1214652050,27000,27000,27000,27000,0
|
|
20240701,204300,1214652050,27000,27000,27000,27000,0
|
|
20240701,204200,1214652050,27000,27000,27000,27000,745
|
|
20240701,204100,1214652050,27000,27000,27000,27000,0
|
|
20240701,204000,1214652050,27000,27000,27000,27000,0
|
|
20240701,203900,1214652050,27000,27000,27000,27000,0
|
|
20240701,203800,1214652050,27000,27000,27000,27000,0
|
|
20240701,203700,1214652050,27000,27000,27000,27000,0
|
|
20240701,203600,1214652050,27000,27000,27000,27000,0
|
|
20240701,203500,1214652050,27000,27000,27000,27000,0
|
|
20240701,203400,1214652050,27000,27000,27000,27000,0
|
|
20240701,203300,1214652050,27000,27000,27000,27000,0
|
|
20240701,203200,1214652050,27000,27000,27000,27000,0
|
|
20240701,203100,1214652050,27000,27000,27000,27000,0
|
|
20240701,203000,1214652050,27000,27000,27000,27000,0
|
|
20240701,202900,1214652050,27000,27000,27000,27000,0
|
|
20240701,202800,1214652050,27000,27000,27000,27000,0
|
|
20240701,202700,1214652050,27000,27000,27000,27000,0
|
|
20240701,202600,1214652050,27000,27000,27000,27000,0
|
|
20240701,202500,1214652050,27000,27000,27000,27000,0
|
|
20240701,202400,1214652050,27000,27000,27000,27000,0
|
|
20240701,202300,1214652050,27000,27000,27000,27000,0
|
|
20240701,202200,1214652050,27000,27000,27000,27000,0
|
|
20240701,202100,1214652050,27000,27000,27000,27000,0
|
|
20240701,202000,1214652050,27000,27000,27000,27000,0
|
|
20240701,201900,1214652050,27000,27000,27000,27000,0
|
|
20240701,201800,1214652050,27000,27000,27000,27000,0
|
|
20240701,201700,1214652050,27000,27000,27000,27000,0
|
|
20240701,201600,1214652050,27000,27000,27000,27000,0
|
|
20240701,201500,1214652050,27000,27000,27000,27000,0
|
|
20240701,201400,1214652050,27000,27000,27000,27000,0
|
|
20240701,201300,1214652050,27000,27000,27000,27000,0
|
|
20240701,201200,1214652050,27000,27000,27000,27000,745
|
|
20240701,201100,1214652050,27000,27000,27000,27000,0
|
|
20240701,201000,1214652050,27000,27000,27000,27000,0
|
|
20240701,200900,1214652050,27000,27000,27000,27000,0
|
|
20240701,200800,1214652050,27000,27000,27000,27000,0
|
|
20240701,200700,1214652050,27000,27000,27000,27000,0
|
|
20240701,200600,1214652050,27000,27000,27000,27000,0
|
|
20240701,200500,1214652050,27000,27000,27000,27000,0
|
|
20240701,200400,1214652050,27000,27000,27000,27000,0
|
|
20240701,200300,1214652050,27000,27000,27000,27000,0
|
|
20240701,200200,1214652050,27000,27000,27000,27000,0
|
|
20240701,200100,1214652050,27000,27000,27000,27000,0
|
|
20240701,200000,1214652050,27000,27000,27000,27000,0
|
|
20240701,195900,1214652050,27000,27000,27000,27000,0
|
|
20240701,195800,1214652050,27000,27000,27000,27000,0
|
|
20240701,195700,1214652050,27000,27000,27000,27000,0
|
|
20240701,195600,1214652050,27000,27000,27000,27000,0
|
|
20240701,195500,1214652050,27000,27000,27000,27000,0
|
|
20240701,195400,1214652050,27000,27000,27000,27000,0
|
|
20240701,195300,1214652050,27000,27000,27000,27000,0
|
|
20240701,195200,1214652050,27000,27000,27000,27000,0
|
|
20240701,195100,1214652050,27000,27000,27000,27000,0
|
|
20240701,195000,1214652050,27000,27000,27000,27000,0
|
|
20240701,194900,1214652050,27000,27000,27000,27000,0
|
|
20240701,194800,1214652050,27000,27000,27000,27000,0
|
|
20240701,194700,1214652050,27000,27000,27000,27000,0
|
|
20240701,194600,1214652050,27000,27000,27000,27000,0
|
|
20240701,194500,1214652050,27000,27000,27000,27000,0
|
|
20240701,194400,1214652050,27000,27000,27000,27000,0
|
|
20240701,194300,1214652050,27000,27000,27000,27000,0
|
|
20240701,194200,1214652050,27000,27000,27000,27000,745
|
|
20240701,194100,1214652050,27000,27000,27000,27000,0
|
|
20240701,194000,1214652050,27000,27000,27000,27000,0
|
|
20240701,193900,1214652050,27000,27000,27000,27000,0
|
|
20240701,193800,1214652050,27000,27000,27000,27000,0
|
|
20240701,193700,1214652050,27000,27000,27000,27000,0
|
|
20240701,193600,1214652050,27000,27000,27000,27000,0
|
|
20240701,193500,1214652050,27000,27000,27000,27000,0
|
|
20240701,193400,1214652050,27000,27000,27000,27000,0
|
|
20240701,193300,1214652050,27000,27000,27000,27000,0
|
|
20240701,193200,1214652050,27000,27000,27000,27000,0
|
|
20240701,193100,1214652050,27000,27000,27000,27000,0
|
|
20240701,193000,1214652050,27000,27000,27000,27000,0
|
|
20240701,192900,1214652050,27000,27000,27000,27000,0
|
|
20240701,192800,1214652050,27000,27000,27000,27000,0
|
|
20240701,192700,1214652050,27000,27000,27000,27000,0
|
|
20240701,192600,1214652050,27000,27000,27000,27000,0
|
|
20240701,192500,1214652050,27000,27000,27000,27000,0
|
|
20240701,192400,1214652050,27000,27000,27000,27000,0
|
|
20240701,192300,1214652050,27000,27000,27000,27000,0
|
|
20240701,192200,1214652050,27000,27000,27000,27000,0
|
|
20240701,192100,1214652050,27000,27000,27000,27000,0
|
|
20240701,192000,1214652050,27000,27000,27000,27000,0
|
|
20240701,191900,1214652050,27000,27000,27000,27000,0
|
|
20240701,191800,1214652050,27000,27000,27000,27000,0
|
|
20240701,191700,1214652050,27000,27000,27000,27000,0
|
|
20240701,191600,1214652050,27000,27000,27000,27000,0
|
|
20240701,191500,1214652050,27000,27000,27000,27000,0
|
|
20240701,191400,1214652050,27000,27000,27000,27000,0
|
|
20240701,191300,1214652050,27000,27000,27000,27000,0
|
|
20240701,191200,1214652050,27000,27000,27000,27000,745
|
|
20240701,191100,1214652050,27000,27000,27000,27000,0
|
|
20240701,191000,1214652050,27000,27000,27000,27000,0
|
|
20240701,190900,1214652050,27000,27000,27000,27000,0
|
|
20240701,190800,1214652050,27000,27000,27000,27000,0
|
|
20240701,190700,1214652050,27000,27000,27000,27000,0
|
|
20240701,190600,1214652050,27000,27000,27000,27000,0
|
|
20240701,190500,1214652050,27000,27000,27000,27000,0
|
|
20240701,190400,1214652050,27000,27000,27000,27000,0
|
|
20240701,190300,1214652050,27000,27000,27000,27000,0
|
|
20240701,190200,1214652050,27000,27000,27000,27000,0
|
|
20240701,190100,1214652050,27000,27000,27000,27000,0
|
|
20240701,190000,1214652050,27000,27000,27000,27000,0
|
|
20240701,185900,1214652050,27000,27000,27000,27000,0
|
|
20240701,185800,1214652050,27000,27000,27000,27000,0
|
|
20240701,185700,1214652050,27000,27000,27000,27000,0
|
|
20240701,185600,1214652050,27000,27000,27000,27000,0
|
|
20240701,185500,1214652050,27000,27000,27000,27000,0
|
|
20240701,185400,1214652050,27000,27000,27000,27000,0
|
|
20240701,185300,1214652050,27000,27000,27000,27000,0
|
|
20240701,185200,1214652050,27000,27000,27000,27000,0
|
|
20240701,185100,1214652050,27000,27000,27000,27000,0
|
|
20240701,185000,1214652050,27000,27000,27000,27000,0
|
|
20240701,184900,1214652050,27000,27000,27000,27000,0
|
|
20240701,184800,1214652050,27000,27000,27000,27000,0
|
|
20240701,184700,1214652050,27000,27000,27000,27000,0
|
|
20240701,184600,1214652050,27000,27000,27000,27000,0
|
|
20240701,184500,1214652050,27000,27000,27000,27000,0
|
|
20240701,184400,1214652050,27000,27000,27000,27000,0
|
|
20240701,184300,1214652050,27000,27000,27000,27000,0
|
|
20240701,184200,1214652050,27000,27000,27000,27000,745
|
|
20240701,184100,1214652050,27000,27000,27000,27000,0
|
|
20240701,184000,1214652050,27000,27000,27000,27000,0
|
|
20240701,183900,1214652050,27000,27000,27000,27000,0
|
|
20240701,183800,1214652050,27000,27000,27000,27000,0
|
|
20240701,183700,1214652050,27000,27000,27000,27000,0
|
|
20240701,183600,1214652050,27000,27000,27000,27000,0
|
|
20240701,183500,1214652050,27000,27000,27000,27000,0
|
|
20240701,183400,1214652050,27000,27000,27000,27000,0
|
|
20240701,183300,1214652050,27000,27000,27000,27000,0
|
|
20240701,183200,1214652050,27000,27000,27000,27000,0
|
|
20240701,183100,1214652050,27000,27000,27000,27000,0
|
|
20240701,183000,1214652050,27000,27000,27000,27000,0
|
|
20240701,182900,1214652050,27000,27000,27000,27000,0
|
|
20240701,182800,1214652050,27000,27000,27000,27000,0
|
|
20240701,182700,1214652050,27000,27000,27000,27000,0
|
|
20240701,182600,1214652050,27000,27000,27000,27000,0
|
|
20240701,182500,1214652050,27000,27000,27000,27000,0
|
|
20240701,182400,1214652050,27000,27000,27000,27000,0
|
|
20240701,182300,1214652050,27000,27000,27000,27000,0
|
|
20240701,182200,1214652050,27000,27000,27000,27000,0
|
|
20240701,182100,1214652050,27000,27000,27000,27000,0
|
|
20240701,182000,1214652050,27000,27000,27000,27000,0
|
|
20240701,181900,1214652050,27000,27000,27000,27000,0
|
|
20240701,181800,1214652050,27000,27000,27000,27000,0
|
|
20240701,181700,1214652050,27000,27000,27000,27000,0
|
|
20240701,181600,1214652050,27000,27000,27000,27000,0
|
|
20240701,181500,1214652050,27000,27000,27000,27000,0
|
|
20240701,181400,1214652050,27000,27000,27000,27000,0
|
|
20240701,181300,1214652050,27000,27000,27000,27000,0
|
|
20240701,181200,1214652050,27000,27000,27000,27000,745
|
|
20240701,181100,1214652050,27000,27000,27000,27000,0
|
|
20240701,181000,1214652050,27000,27000,27000,27000,0
|
|
20240701,180900,1214652050,27000,27000,27000,27000,0
|
|
20240701,180800,1214652050,27000,27000,27000,27000,0
|
|
20240701,180700,1214652050,27000,27000,27000,27000,0
|
|
20240701,180600,1214652050,27000,27000,27000,27000,0
|
|
20240701,180500,1214652050,27000,27000,27000,27000,0
|
|
20240701,180400,1214652050,27000,27000,27000,27000,0
|
|
20240701,180300,1214652050,27000,27000,27000,27000,0
|
|
20240701,180200,1214652050,27000,27000,27000,27000,0
|
|
20240701,180100,1214652050,27000,27000,27000,27000,0
|
|
20240701,180000,1214652050,27000,27000,27000,27000,0
|
|
20240701,175900,1214652050,27000,27000,27000,27000,0
|
|
20240701,175800,1214652050,27000,27000,27000,27000,0
|
|
20240701,175700,1214652050,27000,27000,27000,27000,0
|
|
20240701,175600,1214652050,27000,27000,27000,27000,0
|
|
20240701,175500,1214652050,27000,27000,27000,27000,0
|
|
20240701,175400,1214652050,27000,27000,27000,27000,0
|
|
20240701,175300,1214652050,27000,27000,27000,27000,0
|
|
20240701,175200,1214652050,27000,27000,27000,27000,0
|
|
20240701,175100,1214652050,27000,27000,27000,27000,0
|
|
20240701,175000,1214652050,27000,27000,27000,27000,0
|
|
20240701,174900,1214652050,27000,27000,27000,27000,0
|
|
20240701,174800,1214652050,27000,27000,27000,27000,0
|
|
20240701,174700,1214652050,27000,27000,27000,27000,0
|
|
20240701,174600,1214652050,27000,27000,27000,27000,0
|
|
20240701,174500,1214652050,27000,27000,27000,27000,0
|
|
20240701,174400,1214652050,27000,27000,27000,27000,0
|
|
20240701,174300,1214652050,27000,27000,27000,27000,0
|
|
20240701,174200,1214652050,27000,27000,27000,27000,745
|
|
20240701,174100,1214652050,27000,27000,27000,27000,0
|
|
20240701,174000,1214652050,27000,27000,27000,27000,0
|
|
20240701,173900,1214652050,27000,27000,27000,27000,0
|
|
20240701,173800,1214652050,27000,27000,27000,27000,0
|
|
20240701,173700,1214652050,27000,27000,27000,27000,0
|
|
20240701,173600,1214652050,27000,27000,27000,27000,0
|
|
20240701,173500,1214652050,27000,27000,27000,27000,0
|
|
20240701,173400,1214652050,27000,27000,27000,27000,0
|
|
20240701,173300,1214652050,27000,27000,27000,27000,0
|
|
20240701,173200,1214652050,27000,27000,27000,27000,0
|
|
20240701,173100,1214652050,27000,27000,27000,27000,0
|
|
20240701,173000,1214652050,27000,27000,27000,27000,0
|
|
20240701,172900,1214652050,27000,27000,27000,27000,0
|
|
20240701,172800,1214652050,27000,27000,27000,27000,0
|
|
20240701,172700,1214652050,27000,27000,27000,27000,0
|
|
20240701,172600,1214652050,27000,27000,27000,27000,0
|
|
20240701,172500,1214652050,27000,27000,27000,27000,0
|
|
20240701,172400,1214652050,27000,27000,27000,27000,0
|
|
20240701,172300,1214652050,27000,27000,27000,27000,0
|
|
20240701,172200,1214652050,27000,27000,27000,27000,0
|
|
20240701,172100,1214652050,27000,27000,27000,27000,0
|
|
20240701,172000,1214652050,27000,27000,27000,27000,0
|
|
20240701,171900,1214652050,27000,27000,27000,27000,0
|
|
20240701,171800,1214652050,27000,27000,27000,27000,0
|
|
20240701,171700,1214652050,27000,27000,27000,27000,0
|
|
20240701,171600,1214652050,27000,27000,27000,27000,0
|
|
20240701,171500,1214652050,27000,27000,27000,27000,0
|
|
20240701,171400,1214652050,27000,27000,27000,27000,0
|
|
20240701,171300,1214652050,27000,27000,27000,27000,0
|
|
20240701,171200,1214652050,27000,27000,27000,27000,745
|
|
20240701,171100,1214652050,27000,27000,27000,27000,0
|
|
20240701,171000,1214652050,27000,27000,27000,27000,0
|
|
20240701,170900,1214652050,27000,27000,27000,27000,0
|
|
20240701,170800,1214652050,27000,27000,27000,27000,0
|
|
20240701,170700,1214652050,27000,27000,27000,27000,0
|
|
20240701,170600,1214652050,27000,27000,27000,27000,0
|
|
20240701,170500,1214652050,27000,27000,27000,27000,0
|
|
20240701,170400,1214652050,27000,27000,27000,27000,0
|
|
20240701,170300,1214652050,27000,27000,27000,27000,0
|
|
20240701,170200,1214652050,27000,27000,27000,27000,0
|
|
20240701,170100,1214652050,27000,27000,27000,27000,0
|
|
20240701,170000,1214652050,27000,27000,27000,27000,0
|
|
20240701,165900,1214652050,27000,27000,27000,27000,0
|
|
20240701,165800,1214652050,27000,27000,27000,27000,0
|
|
20240701,165700,1214652050,27000,27000,27000,27000,0
|
|
20240701,165600,1214652050,27000,27000,27000,27000,0
|
|
20240701,165500,1214652050,27000,27000,27000,27000,0
|
|
20240701,165400,1214652050,27000,27000,27000,27000,0
|
|
20240701,165300,1214652050,27000,27000,27000,27000,0
|
|
20240701,165200,1214652050,27000,27000,27000,27000,0
|
|
20240701,165100,1214652050,27000,27000,27000,27000,0
|
|
20240701,165000,1214652050,27000,27000,27000,27000,0
|
|
20240701,164900,1214652050,27000,27000,27000,27000,0
|
|
20240701,164800,1214652050,27000,27000,27000,27000,0
|
|
20240701,164700,1214652050,27000,27000,27000,27000,0
|
|
20240701,164600,1214652050,27000,27000,27000,27000,0
|
|
20240701,164500,1214652050,27000,27000,27000,27000,0
|
|
20240701,164400,1214652050,27000,27000,27000,27000,0
|
|
20240701,164300,1214652050,27000,27000,27000,27000,0
|
|
20240701,164200,1214652050,27000,27000,27000,27000,745
|
|
20240701,164100,1214652050,27000,27000,27000,27000,0
|
|
20240701,164000,1214652050,27000,27000,27000,27000,0
|
|
20240701,163900,1214652050,27000,27000,27000,27000,0
|
|
20240701,163800,1214652050,27000,27000,27000,27000,0
|
|
20240701,163700,1214652050,27000,27000,27000,27000,0
|
|
20240701,163600,1214652050,27000,27000,27000,27000,0
|
|
20240701,163500,1214652050,27000,27000,27000,27000,0
|
|
20240701,163400,1214652050,27000,27000,27000,27000,0
|
|
20240701,163300,1214652050,27000,27000,27000,27000,0
|
|
20240701,163200,1214652050,27000,27000,27000,27000,0
|
|
20240701,163100,1214652050,27000,27000,27000,27000,0
|
|
20240701,163000,1214652050,27000,27000,27000,27000,0
|
|
20240701,162900,1214652050,27000,27000,27000,27000,0
|
|
20240701,162800,1214652050,27000,27000,27000,27000,0
|
|
20240701,162700,1214652050,27000,27000,27000,27000,0
|
|
20240701,162600,1214652050,27000,27000,27000,27000,0
|
|
20240701,162500,1214652050,27000,27000,27000,27000,0
|
|
20240701,162400,1214652050,27000,27000,27000,27000,0
|
|
20240701,162300,1214652050,27000,27000,27000,27000,0
|
|
20240701,162200,1214652050,27000,27000,27000,27000,0
|
|
20240701,162100,1214652050,27000,27000,27000,27000,0
|
|
20240701,162000,1214652050,27000,27000,27000,27000,0
|
|
20240701,161900,1214652050,27000,27000,27000,27000,0
|
|
20240701,161800,1214652050,27000,27000,27000,27000,0
|
|
20240701,161700,1214652050,27000,27000,27000,27000,0
|
|
20240701,161600,1214652050,27000,27000,27000,27000,0
|
|
20240701,161500,1214652050,27000,27000,27000,27000,0
|
|
20240701,161400,1214652050,27000,27000,27000,27000,0
|
|
20240701,161300,1214652050,27000,27000,27000,27000,0
|
|
20240701,161200,1214652050,27000,27000,27000,27000,745
|
|
20240701,161100,1214652050,27000,27000,27000,27000,0
|
|
20240701,161000,1214652050,27000,27000,27000,27000,0
|
|
20240701,160900,1214652050,27000,27000,27000,27000,0
|
|
20240701,160800,1214652050,27000,27000,27000,27000,0
|
|
20240701,160700,1214652050,27000,27000,27000,27000,0
|
|
20240701,160600,1214652050,27000,27000,27000,27000,0
|
|
20240701,160500,1214652050,27000,27000,27000,27000,0
|
|
20240701,160400,1214652050,27000,27000,27000,27000,0
|
|
20240701,160300,1214652050,27000,27000,27000,27000,0
|
|
20240701,160200,1214652050,27000,27000,27000,27000,0
|
|
20240701,160100,1214652050,27000,27000,27000,27000,0
|
|
20240701,160000,1214652050,27000,27000,27000,27000,0
|
|
20240701,155900,1214652050,27000,27000,27000,27000,0
|
|
20240701,155800,1214652050,27000,27000,27000,27000,0
|
|
20240701,155700,1214652050,27000,27000,27000,27000,0
|
|
20240701,155600,1214652050,27000,27000,27000,27000,0
|
|
20240701,155500,1214652050,27000,27000,27000,27000,0
|
|
20240701,155400,1214652050,27000,27000,27000,27000,0
|
|
20240701,155300,1214652050,27000,27000,27000,27000,0
|
|
20240701,155200,1214652050,27000,27000,27000,27000,0
|
|
20240701,155100,1214652050,27000,27000,27000,27000,0
|
|
20240701,155000,1214652050,27000,27000,27000,27000,0
|
|
20240701,154900,1214652050,27000,27000,27000,27000,0
|
|
20240701,154800,1214652050,27000,27000,27000,27000,0
|
|
20240701,154700,1214652050,27000,27000,27000,27000,0
|
|
20240701,154600,1214652050,27000,27000,27000,27000,0
|
|
20240701,154500,1214652050,27000,27000,27000,27000,0
|
|
20240701,154400,1214652050,27000,27000,27000,27000,0
|
|
20240701,154300,1214652050,27000,27000,27000,27000,0
|
|
20240701,154200,1214652050,27000,27000,27000,27000,745
|
|
20240701,154100,1214652050,27000,27000,27000,27000,0
|
|
20240701,154000,1214652050,27000,27000,27000,27000,0
|
|
20240701,153900,1214652050,27000,27000,27000,27000,0
|
|
20240701,153800,1214652050,27000,27000,27000,27000,0
|
|
20240701,153700,1214652050,27000,27000,27000,27000,0
|
|
20240701,153600,1214652050,27000,27000,27000,27000,0
|
|
20240701,153500,1214652050,27000,27000,27000,27000,0
|
|
20240701,153400,1214652050,27000,27000,27000,27000,0
|
|
20240701,153300,1214652050,27000,27000,27000,27000,0
|
|
20240701,153200,1214652050,27000,27000,27000,27000,0
|
|
20240701,153100,1214652050,27000,27000,27000,27000,0
|
|
20240701,153000,1214652050,27000,27000,27000,27000,745
|
|
20240701,152900,1194537050,27000,27000,27000,27000,0
|
|
20240701,152800,1194537050,27000,27000,27000,27000,0
|
|
20240701,152700,1194537050,27000,27000,27000,27000,0
|
|
20240701,152600,1194537050,27000,27000,27000,27000,0
|
|
20240701,152500,1194537050,27000,27000,27000,27000,0
|
|
20240701,152400,1194537050,27000,27000,27000,27000,0
|
|
20240701,152300,1194537050,27000,27000,27000,27000,0
|
|
20240701,152200,1194537050,27000,27000,27000,27000,0
|
|
20240701,152100,1194537050,27000,27000,27000,27000,0
|
|
20240701,152000,1194537050,27000,27000,27000,27000,0
|
|
20240701,151900,1194537050,27000,27000,27000,26950,187
|
|
20240701,151800,1189490550,26950,26950,26950,26950,263
|
|
20240701,151700,1182402700,26950,26850,26950,26850,317
|
|
20240701,151600,1173862650,26900,26850,26900,26850,174
|
|
20240701,151500,1169185300,26850,26900,26900,26850,14
|
|
20240701,151400,1168809350,26850,26850,26850,26850,29
|
|
20240701,151300,1168030700,26850,26900,26900,26850,242
|
|
20240701,151200,1161523050,26900,26900,26900,26900,12
|
|
20240701,151100,1161200250,26900,26900,26900,26900,0
|
|
20240701,151000,1161200250,26900,26900,26900,26900,1
|
|
20240701,150900,1161173350,26850,26900,26900,26850,237
|
|
20240701,150800,1154809850,26900,26850,26900,26850,90
|
|
20240701,150700,1152392300,26850,26850,26850,26800,72
|
|
20240701,150600,1150460700,26900,26850,26900,26850,42
|
|
20240701,150500,1149332950,26850,26850,26900,26850,213
|
|
20240701,150400,1143613850,26850,26900,26900,26850,762
|
|
20240701,150300,1123153900,26900,26900,26900,26900,29
|
|
20240701,150200,1122373800,26900,26950,26950,26900,304
|
|
20240701,150100,1114196150,26950,26950,26950,26950,335
|
|
20240701,150000,1105167900,27000,26950,27000,26950,55
|
|
20240701,145900,1103685500,27000,27000,27000,26950,60
|
|
20240701,145800,1102066150,27000,27000,27000,27000,46
|
|
20240701,145700,1100824150,26950,27000,27050,26950,92
|
|
20240701,145600,1098340000,27000,27050,27050,27000,62
|
|
20240701,145500,1096663000,26950,27000,27050,26950,408
|
|
20240701,145400,1085647000,27050,27050,27050,27000,144
|
|
20240701,145300,1081754900,27050,27050,27050,27050,34
|
|
20240701,145200,1080835200,27050,27050,27050,27050,10
|
|
20240701,145100,1080564700,27050,27000,27050,27000,44
|
|
20240701,145000,1079374700,27050,27050,27050,27050,37
|
|
20240701,144900,1078373850,27100,27050,27100,27050,35
|
|
20240701,144800,1077425450,27050,27050,27100,27000,107
|
|
20240701,144700,1074531000,27100,27050,27100,27050,35
|
|
20240701,144600,1073582550,27000,27050,27050,27000,470
|
|
20240701,144500,1060875850,27100,27100,27100,27100,33
|
|
20240701,144400,1059981550,27050,27050,27050,27050,53
|
|
20240701,144300,1058547900,27100,27000,27100,27000,71
|
|
20240701,144200,1056627600,27050,27050,27050,27050,184
|
|
20240701,144100,1051650400,27050,27050,27050,27000,73
|
|
20240701,144000,1049677600,27050,27100,27100,27050,36
|
|
20240701,143900,1048702150,27050,27050,27050,27050,36
|
|
20240701,143800,1047728350,27050,27100,27100,27000,46
|
|
20240701,143700,1046482500,27000,27100,27100,27000,109
|
|
20240701,143600,1043534050,27150,27150,27150,27150,0
|
|
20240701,143500,1043534050,27150,27050,27150,27050,35
|
|
20240701,143400,1042584000,27100,27100,27100,27100,334
|
|
20240701,143300,1033532600,27050,27000,27050,27000,34
|
|
20240701,143200,1032612950,27000,27050,27050,27000,64
|
|
20240701,143100,1030881850,27050,27050,27050,27050,59
|
|
20240701,143000,1029285900,27050,27000,27050,27000,34
|
|
20240701,142900,1028366250,27000,27100,27100,27000,85
|
|
20240701,142800,1026067600,27050,27050,27050,27050,0
|
|
20240701,142700,1026067600,27050,27050,27050,27050,80
|
|
20240701,142600,1023903600,27100,27050,27100,27000,489
|
|
20240701,142500,1010675600,27100,27100,27100,27100,34
|
|
20240701,142400,1009754200,27050,27050,27100,27050,86
|
|
20240701,142300,1007426150,27100,27100,27100,27100,122
|
|
20240701,142200,1004119950,27100,27050,27100,27050,37
|
|
20240701,142100,1003117300,27100,27100,27100,27100,34
|
|
20240701,142000,1002195900,27100,27100,27100,27050,37
|
|
20240701,141900,1001194950,27100,27100,27100,27050,38
|
|
20240701,141800,1000165250,27150,27100,27150,27100,45
|
|
20240701,141700,998944100,27100,27100,27100,27050,344
|
|
20240701,141600,989622650,27050,27100,27100,27050,63
|
|
20240701,141500,987915400,27100,27100,27100,27100,83
|
|
20240701,141400,985666100,27100,27150,27150,27100,133
|
|
20240701,141300,982060150,27100,27150,27150,27100,38
|
|
20240701,141200,981028700,27150,27150,27150,27150,34
|
|
20240701,141100,980105600,27150,27150,27150,27100,5
|
|
20240701,141000,979969900,27150,27150,27150,27150,36
|
|
20240701,140900,978992500,27150,27150,27200,27100,435
|
|
20240701,140800,967183450,27150,27200,27200,27150,60
|
|
20240701,140700,965552750,27150,27200,27200,27150,34
|
|
20240701,140600,964628000,27200,27200,27200,27200,38
|
|
20240701,140500,963594400,27150,27100,27150,27100,433
|
|
20240701,140400,951839200,27150,27150,27150,27150,34
|
|
20240701,140300,950916100,27100,27150,27150,27100,54
|
|
20240701,140200,949452350,27150,27150,27150,27100,51
|
|
20240701,140100,948068450,27100,27100,27150,27100,54
|
|
20240701,140000,946603400,27150,27150,27150,27100,51
|
|
20240701,135900,945219550,27100,27150,27150,27100,650
|
|
20240701,135800,927572800,27150,27100,27150,27100,114
|
|
20240701,135700,924480600,27100,27150,27150,27100,40
|
|
20240701,135600,923394650,27100,27150,27150,27100,50
|
|
20240701,135500,922037850,27100,27100,27100,27100,18
|
|
20240701,135400,921550050,27150,27150,27150,27150,69
|
|
20240701,135300,919676700,27150,27100,27150,27100,53
|
|
20240701,135200,918238500,27100,27100,27150,27100,82
|
|
20240701,135100,916014650,27150,27150,27150,27150,34
|
|
20240701,135000,915091550,27100,27100,27150,27100,204
|
|
20240701,134900,909561450,27100,27150,27150,27100,35
|
|
20240701,134800,908611300,27150,27150,27150,27100,94
|
|
20240701,134700,906062150,27100,27100,27100,27100,21
|
|
20240701,134600,905493050,27100,27100,27100,27050,40
|
|
20240701,134500,904409350,27150,27100,27150,27100,34
|
|
20240701,134400,903486300,27150,27050,27150,27050,36
|
|
20240701,134300,902509100,27100,27100,27150,27100,148
|
|
20240701,134200,898496600,27100,27100,27100,27100,41
|
|
20240701,134100,897385500,27100,27100,27100,27050,58
|
|
20240701,134000,895813800,27100,27150,27150,27100,124
|
|
20240701,133900,892451750,27100,27100,27100,27100,9
|
|
20240701,133800,892207850,27150,27050,27150,27050,35
|
|
20240701,133700,891257750,27100,27100,27100,27100,120
|
|
20240701,133600,888005750,27100,27050,27100,27050,35
|
|
20240701,133500,887057350,27100,27050,27100,27050,1032
|
|
20240701,133400,859092200,27050,27100,27100,27050,53
|
|
20240701,133300,857656900,27100,27150,27150,27100,35
|
|
20240701,133200,856706750,27150,27150,27150,27150,39
|
|
20240701,133100,855647900,27100,27100,27100,27100,41
|
|
20240701,133000,854536800,27100,27100,27100,27100,83
|
|
20240701,132900,852287500,27100,27100,27100,27100,57
|
|
20240701,132800,850742800,27100,27100,27100,27100,33
|
|
20240701,132700,849848500,27000,27100,27100,27000,34
|
|
20240701,132600,848927200,27100,27100,27100,27100,592
|
|
20240701,132500,832884000,27100,27050,27100,27050,108
|
|
20240701,132400,829960700,27100,27100,27100,27000,285
|
|
20240701,132300,822244050,27000,27100,27100,27000,233
|
|
20240701,132200,815949750,27000,27000,27000,27000,1
|
|
20240701,132100,815922750,27050,27050,27050,27050,33
|
|
20240701,132000,815030100,27100,27100,27100,27100,33
|
|
20240701,131900,814135800,26950,27000,27050,26950,37
|
|
20240701,131800,813135200,27100,27100,27100,27100,34
|
|
20240701,131700,812213800,26950,27000,27050,26950,80
|
|
20240701,131600,810053200,27000,27100,27100,27000,35
|
|
20240701,131500,809104900,27000,27100,27100,27000,35
|
|
20240701,131400,808156600,26950,26950,26950,26950,1
|
|
20240701,131300,808129650,27100,27050,27100,27050,63
|
|
20240701,131200,806423850,27050,27050,27050,27050,33
|
|
20240701,131100,805531200,26950,27000,27050,26950,357
|
|
20240701,131000,795891350,27000,26950,27000,26950,250
|
|
20240701,130900,789153100,26950,26950,26950,26950,51
|
|
20240701,130800,787778650,26900,26950,26950,26900,34
|
|
20240701,130700,786862400,26950,26950,26950,26950,33
|
|
20240701,130600,785973050,26900,26950,26950,26900,123
|
|
20240701,130500,782663450,26900,26900,26900,26900,69
|
|
20240701,130400,780807350,26950,26950,26950,26950,18
|
|
20240701,130300,780322250,26900,26900,26900,26900,12
|
|
20240701,130200,779999450,26950,26950,26950,26950,2
|
|
20240701,130100,779945550,26950,26950,26950,26950,17
|
|
20240701,130000,779487400,26900,26950,26950,26900,54
|
|
20240701,125900,778032750,26950,26950,26950,26950,0
|
|
20240701,125800,778032750,26950,26950,26950,26950,2
|
|
20240701,125700,777978850,26950,26950,26950,26950,41
|
|
20240701,125600,776873900,26950,26950,26950,26950,29
|
|
20240701,125500,776092350,26900,26950,26950,26900,3
|
|
20240701,125400,776011550,26950,26950,26950,26950,71
|
|
20240701,125300,774098100,26900,26900,26900,26900,15
|
|
20240701,125200,773694600,26900,26950,26950,26900,22
|
|
20240701,125100,773101800,26900,26900,26900,26900,15
|
|
20240701,125000,772698300,26900,26900,26900,26900,15
|
|
20240701,124900,772294800,26950,26950,26950,26900,192
|
|
20240701,124800,767129100,26900,26900,26900,26900,14
|
|
20240701,124700,766752500,26950,26950,26950,26900,36
|
|
20240701,124600,765783100,26900,26900,26900,26900,28
|
|
20240701,124500,765029900,26950,26950,26950,26950,18
|
|
20240701,124400,764544800,26900,26900,26950,26900,71
|
|
20240701,124300,762632150,26900,26900,26950,26900,96
|
|
20240701,124200,760049300,26950,26950,26950,26900,33
|
|
20240701,124100,759160650,26900,26900,26900,26900,19
|
|
20240701,124000,758649550,26900,26950,26950,26900,33
|
|
20240701,123900,757760900,26900,26900,26900,26900,16
|
|
20240701,123800,757330500,26950,26950,26950,26950,0
|
|
20240701,123700,757330500,26950,26950,26950,26950,17
|
|
20240701,123600,756872350,26900,26900,26900,26900,2
|
|
20240701,123500,756818550,26950,26950,26950,26950,18
|
|
20240701,123400,756333450,26850,26850,26850,26850,0
|
|
20240701,123300,756333450,26850,26900,26900,26850,35
|
|
20240701,123200,755392050,26900,26900,26900,26900,19
|
|
20240701,123100,754880950,26900,26900,26900,26900,18
|
|
20240701,123000,754396750,26900,26900,26900,26900,47
|
|
20240701,122900,753132450,26900,26900,26900,26900,36
|
|
20240701,122800,752164050,26900,26950,26950,26900,19
|
|
20240701,122700,751652100,26900,26900,26900,26900,75
|
|
20240701,122600,749634600,26850,26850,26900,26850,48
|
|
20240701,122500,748345650,26900,26900,26900,26850,22
|
|
20240701,122400,747754000,26900,26900,26900,26900,5
|
|
20240701,122300,747619500,26950,26950,26950,26950,19
|
|
20240701,122200,747107450,26900,26900,26900,26900,91
|
|
20240701,122100,744659550,26900,26900,26900,26900,8
|
|
20240701,122000,744444350,26900,26900,26950,26900,31
|
|
20240701,121900,743609600,26900,26900,26900,26900,53
|
|
20240701,121800,742183900,26950,26950,26950,26950,18
|
|
20240701,121700,741698800,26900,26900,26900,26900,45
|
|
20240701,121600,740488300,26900,26900,26900,26900,17
|
|
20240701,121500,740031000,26850,26850,26850,26850,0
|
|
20240701,121400,740031000,26850,26850,26850,26850,2
|
|
20240701,121300,739977300,26900,26850,26900,26850,119
|
|
20240701,121200,736776250,26850,26850,26850,26850,1
|
|
20240701,121100,736749400,26900,26850,26900,26850,92
|
|
20240701,121000,734276450,26850,26850,26850,26850,100
|
|
20240701,120900,731591450,26850,26850,26850,26850,46
|
|
20240701,120800,730356350,26900,26850,26900,26850,546
|
|
20240701,120700,715695350,26850,26850,26850,26850,0
|
|
20240701,120600,715695350,26850,26900,26900,26850,73
|
|
20240701,120500,713731950,26900,26900,26900,26900,46
|
|
20240701,120400,712494550,26900,26900,26900,26900,514
|
|
20240701,120300,698667950,26950,26900,26950,26900,40
|
|
20240701,120200,697591100,26900,26900,26900,26900,138
|
|
20240701,120100,693878900,26900,26900,26950,26900,38
|
|
20240701,120000,692855600,26900,26900,26900,26900,495
|
|
20240701,115900,679540100,26900,26950,26950,26900,114
|
|
20240701,115800,676468550,26900,26900,26900,26900,16
|
|
20240701,115700,676038150,26950,26950,26950,26900,16
|
|
20240701,115600,675607650,26950,26950,26950,26950,119
|
|
20240701,115500,672400600,26900,26900,26950,26900,8
|
|
20240701,115400,672185350,26950,26950,26950,26950,85
|
|
20240701,115300,669894600,26950,26950,26950,26950,16
|
|
20240701,115200,669463400,26950,26950,26950,26950,61
|
|
20240701,115100,667819450,27000,27000,27000,27000,0
|
|
20240701,115000,667819450,27000,26950,27000,26950,157
|
|
20240701,114900,663587800,26950,26900,26950,26900,34
|
|
20240701,114800,662672250,26950,26950,26950,26950,12
|
|
20240701,114700,662348850,26900,26950,26950,26900,130
|
|
20240701,114600,658847850,26900,26900,26900,26900,15
|
|
20240701,114500,658444350,26950,26900,26950,26900,18
|
|
20240701,114400,657960050,26900,26950,26950,26900,75
|
|
20240701,114300,655941650,26900,26900,26900,26900,14
|
|
20240701,114200,655565050,26950,26950,26950,26900,34
|
|
20240701,114100,654649500,26900,26900,26900,26900,0
|
|
20240701,114000,654649500,26900,26900,26900,26900,46
|
|
20240701,113900,653412100,26950,27000,27000,26900,982
|
|
20240701,113800,626942300,26950,26950,26950,26950,14
|
|
20240701,113700,626565000,26950,26950,26950,26950,15
|
|
20240701,113600,626160750,26950,26950,26950,26950,15
|
|
20240701,113500,625756500,26950,26950,26950,26950,235
|
|
20240701,113400,619423250,26950,26950,26950,26950,70
|
|
20240701,113300,617536750,26950,26950,26950,26950,15
|
|
20240701,113200,617132500,27000,27000,27000,26950,29
|
|
20240701,113100,616350200,27000,26950,27000,26950,18
|
|
20240701,113000,615865050,26950,26950,26950,26950,65
|
|
20240701,112900,614113300,26950,26950,26950,26950,57
|
|
20240701,112800,612577150,26950,26950,26950,26950,15
|
|
20240701,112700,612172900,26950,26950,26950,26950,0
|
|
20240701,112600,612172900,26950,26950,27000,26950,18
|
|
20240701,112500,611687750,27000,27000,27000,27000,3
|
|
20240701,112400,611606750,26950,26950,26950,26950,1
|
|
20240701,112300,611579800,26950,26950,26950,26950,1
|
|
20240701,112200,611552850,26950,26950,26950,26950,0
|
|
20240701,112100,611552850,26950,27000,27000,26950,776
|
|
20240701,112000,590601350,26950,26950,26950,26950,49
|
|
20240701,111900,589280800,26950,26950,26950,26950,0
|
|
20240701,111800,589280800,26950,26950,26950,26950,42
|
|
20240701,111700,588148900,26900,26900,26950,26900,57
|
|
20240701,111600,586615500,26950,26950,26950,26950,98
|
|
20240701,111500,583974400,26950,26900,26950,26900,23
|
|
20240701,111400,583354650,26950,26950,26950,26950,69
|
|
20240701,111300,581495100,26950,26950,26950,26950,20
|
|
20240701,111200,580956100,26950,26950,26950,26950,84
|
|
20240701,111100,578692300,26950,26950,26950,26950,0
|
|
20240701,111000,578692300,26950,26950,27000,26950,1183
|
|
20240701,110900,546805200,26950,26950,26950,26950,17
|
|
20240701,110800,546347050,26950,26950,26950,26950,17
|
|
20240701,110700,545888900,27000,26950,27000,26950,17
|
|
20240701,110600,545430700,27000,27000,27000,27000,0
|
|
20240701,110500,545430700,27000,26950,27000,26950,29
|
|
20240701,110400,544648450,26950,27000,27000,26950,801
|
|
20240701,110300,523021500,27050,27000,27050,27000,99
|
|
20240701,110200,520348400,27000,27000,27000,27000,100
|
|
20240701,110100,517648400,27000,27050,27050,27000,136
|
|
20240701,110000,513969700,27050,27050,27050,27050,55
|
|
20240701,105900,512481950,27050,27050,27050,27050,1
|
|
20240701,105800,512454900,27050,27050,27050,27050,69
|
|
20240701,105700,510588450,27000,27000,27000,27000,15
|
|
20240701,105600,510183450,27000,27000,27000,27000,21
|
|
20240701,105500,509616450,27000,27000,27000,27000,16
|
|
20240701,105400,509184450,27050,27000,27050,27000,15
|
|
20240701,105300,508779400,27000,27000,27000,27000,1
|
|
20240701,105200,508752400,27000,27000,27000,27000,0
|
|
20240701,105100,508752400,27000,27000,27000,27000,5
|
|
20240701,105000,508617400,27000,27050,27050,27000,14
|
|
20240701,104900,508238800,27050,27050,27050,27050,12
|
|
20240701,104800,507914200,27050,27050,27050,27050,43
|
|
20240701,104700,506751050,27050,27050,27050,27050,169
|
|
20240701,104600,502179600,27100,27100,27100,27100,4
|
|
20240701,104500,502071200,27100,27100,27100,27100,338
|
|
20240701,104400,492911400,27100,27100,27100,27100,52
|
|
20240701,104300,491502200,27100,27100,27100,27100,57
|
|
20240701,104200,489957500,27100,27150,27150,27100,17
|
|
20240701,104100,489496050,27150,27150,27150,27150,0
|
|
20240701,104000,489496050,27150,27100,27150,27100,9
|
|
20240701,103900,489251750,27150,27150,27150,27150,81
|
|
20240701,103800,487052600,27100,27100,27100,27100,0
|
|
20240701,103700,487052600,27100,27150,27150,27100,8
|
|
20240701,103600,486835500,27150,27150,27150,27150,0
|
|
20240701,103500,486835500,27150,27150,27150,27150,3
|
|
20240701,103400,486754050,27200,27050,27200,27050,101
|
|
20240701,103300,484013050,27100,27100,27100,27100,0
|
|
20240701,103200,484013050,27100,27100,27100,27100,1
|
|
20240701,103100,483985950,27100,27100,27100,27100,41
|
|
20240701,103000,482874850,27100,27100,27100,27050,4
|
|
20240701,102900,482766500,27050,27050,27050,27050,1
|
|
20240701,102800,482739450,27100,27100,27100,27100,52
|
|
20240701,102700,481330250,27100,27100,27100,27100,39
|
|
20240701,102600,480273350,27100,27100,27150,27100,118
|
|
20240701,102500,477075200,27150,27150,27150,27150,2
|
|
20240701,102400,477020900,27150,27150,27150,27150,10
|
|
20240701,102300,476749400,27100,27150,27200,27100,238
|
|
20240701,102200,470277800,27150,27150,27150,27150,6
|
|
20240701,102100,470114900,27100,27050,27100,27050,480
|
|
20240701,102000,457107700,27050,27050,27050,27050,139
|
|
20240701,101900,453347750,27050,27050,27050,27050,11
|
|
20240701,101800,453050200,27050,27050,27050,27050,2
|
|
20240701,101700,452996100,27050,27050,27050,27050,10
|
|
20240701,101600,452725600,27050,27050,27050,27050,0
|
|
20240701,101500,452725600,27050,27050,27050,27050,1
|
|
20240701,101400,452698550,27100,27100,27100,27100,5
|
|
20240701,101300,452563050,27100,27100,27100,27100,3
|
|
20240701,101200,452481750,27050,27000,27100,27000,48
|
|
20240701,101100,451183000,27000,27000,27000,27000,19
|
|
20240701,101000,450670000,26950,26950,26950,26950,1
|
|
20240701,100900,450643050,26950,26950,27000,26950,62
|
|
20240701,100800,448971950,27000,27000,27000,27000,45
|
|
20240701,100700,447756950,27000,26950,27000,26950,383
|
|
20240701,100600,437435050,26950,26950,26950,26950,22
|
|
20240701,100500,436842150,26950,26950,26950,26950,14
|
|
20240701,100400,436464850,26950,27000,27000,26950,38
|
|
20240701,100300,435440700,26950,26950,26950,26950,0
|
|
20240701,100200,435440700,26950,26950,26950,26950,1
|
|
20240701,100100,435413750,27000,27000,27000,27000,0
|
|
20240701,100000,435413750,27000,26950,27000,26950,34
|
|
20240701,095900,434497400,26900,26900,26900,26900,2
|
|
20240701,095800,434443600,26950,26950,26950,26950,98
|
|
20240701,095700,431802500,26950,27000,27000,26950,47
|
|
20240701,095600,430535700,26900,26900,26900,26900,1
|
|
20240701,095500,430508800,27050,27050,27050,27050,1
|
|
20240701,095400,430481750,26900,26900,26900,26900,2
|
|
20240701,095300,430427950,26900,26900,26900,26900,0
|
|
20240701,095200,430427950,26900,26900,27100,26900,1160
|
|
20240701,095100,399111300,26950,26900,26950,26900,70
|
|
20240701,095000,397224850,26900,26900,26900,26900,15
|
|
20240701,094900,396821350,26900,26950,26950,26900,16
|
|
20240701,094800,396390900,26900,26900,26900,26900,2
|
|
20240701,094700,396337100,26950,26900,26950,26900,11
|
|
20240701,094600,396041150,26900,26900,26900,26900,0
|
|
20240701,094500,396041150,26900,26900,26900,26900,1
|
|
20240701,094400,396014250,26950,26950,26950,26950,26
|
|
20240701,094300,395313550,27000,26950,27000,26950,3
|
|
20240701,094200,395232650,26950,26950,26950,26950,6
|
|
20240701,094100,395070950,26950,26950,26950,26950,0
|
|
20240701,094000,395070950,26950,26850,26950,26850,377
|
|
20240701,093900,384922200,26850,26850,26850,26850,0
|
|
20240701,093800,384922200,26850,26850,26850,26850,0
|
|
20240701,093700,384922200,26850,26900,26900,26850,101
|
|
20240701,093600,382205350,26900,26900,26900,26900,0
|
|
20240701,093500,382205350,26900,26850,26900,26850,84
|
|
20240701,093400,379945850,26850,26850,26850,26850,59
|
|
20240701,093300,378361700,26850,26850,26850,26850,50
|
|
20240701,093200,377019200,26850,26850,26850,26850,1
|
|
20240701,093100,376992350,26850,26850,26850,26850,258
|
|
20240701,093000,370065050,26850,26800,26900,26800,118
|
|
20240701,092900,366902300,26800,26900,26900,26800,56
|
|
20240701,092800,365398700,26900,26900,26950,26900,442
|
|
20240701,092700,353508850,26900,26900,26900,26900,30
|
|
20240701,092600,352701850,26900,26900,26950,26900,104
|
|
20240701,092500,349904100,26900,26900,26900,26900,0
|
|
20240701,092400,349904100,26900,26900,26900,26900,36
|
|
20240701,092300,348935700,27000,27000,27000,26850,1098
|
|
20240701,092200,319349500,27000,27000,27000,26900,291
|
|
20240701,092100,311519200,27000,27000,27000,26850,378
|
|
20240701,092000,301347750,27000,27050,27050,26900,1282
|
|
20240701,091900,266799050,27000,27000,27000,27000,0
|
|
20240701,091800,266799050,27000,27050,27100,27000,72
|
|
20240701,091700,264851900,26950,27050,27050,26950,165
|
|
20240701,091600,260394200,27050,27050,27050,27050,136
|
|
20240701,091500,256715400,27100,27100,27150,27100,113
|
|
20240701,091400,253653050,27150,27150,27150,27150,82
|
|
20240701,091300,251426750,27200,27150,27200,27150,12
|
|
20240701,091200,251100500,27150,27150,27150,27150,43
|
|
20240701,091100,249933050,27250,27200,27250,27150,713
|
|
20240701,091000,230573900,27150,27250,27250,27150,63
|
|
20240701,090900,228857700,27250,27250,27250,27200,824
|
|
20240701,090800,206409650,27250,27300,27300,27250,808
|
|
20240701,090700,184362600,27250,27150,27250,27150,990
|
|
20240701,090600,157436150,27150,27050,27150,27050,1417
|
|
20240701,090500,119035900,27050,27050,27100,27050,622
|
|
20240701,090400,102208200,27100,27150,27150,27100,310
|
|
20240701,090300,93804700,27150,27100,27250,26950,1283
|
|
20240701,090200,59023350,27100,27050,27300,27050,1211
|
|
20240701,090100,26066450,27100,26900,27100,26900,202
|
|
20240701,090000,20620650,26850,26850,26850,26850,767
|