736 lines
38 KiB
CSV
736 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,211300,1407889400,26300,26300,26300,26300,594
|
|
20240703,211200,1407889400,26300,26300,26300,26300,0
|
|
20240703,211100,1407889400,26300,26300,26300,26300,0
|
|
20240703,211000,1407889400,26300,26300,26300,26300,0
|
|
20240703,210900,1407889400,26300,26300,26300,26300,0
|
|
20240703,210800,1407889400,26300,26300,26300,26300,0
|
|
20240703,210700,1407889400,26300,26300,26300,26300,0
|
|
20240703,210600,1407889400,26300,26300,26300,26300,0
|
|
20240703,210500,1407889400,26300,26300,26300,26300,0
|
|
20240703,210400,1407889400,26300,26300,26300,26300,0
|
|
20240703,210300,1407889400,26300,26300,26300,26300,0
|
|
20240703,210200,1407889400,26300,26300,26300,26300,0
|
|
20240703,210100,1407889400,26300,26300,26300,26300,0
|
|
20240703,210000,1407889400,26300,26300,26300,26300,0
|
|
20240703,205900,1407889400,26300,26300,26300,26300,0
|
|
20240703,205800,1407889400,26300,26300,26300,26300,0
|
|
20240703,205700,1407889400,26300,26300,26300,26300,0
|
|
20240703,205600,1407889400,26300,26300,26300,26300,0
|
|
20240703,205500,1407889400,26300,26300,26300,26300,0
|
|
20240703,205400,1407889400,26300,26300,26300,26300,0
|
|
20240703,205300,1407889400,26300,26300,26300,26300,0
|
|
20240703,205200,1407889400,26300,26300,26300,26300,0
|
|
20240703,205100,1407889400,26300,26300,26300,26300,0
|
|
20240703,205000,1407889400,26300,26300,26300,26300,0
|
|
20240703,204900,1407889400,26300,26300,26300,26300,0
|
|
20240703,204800,1407889400,26300,26300,26300,26300,0
|
|
20240703,204700,1407889400,26300,26300,26300,26300,0
|
|
20240703,204600,1407889400,26300,26300,26300,26300,0
|
|
20240703,204500,1407889400,26300,26300,26300,26300,0
|
|
20240703,204400,1407889400,26300,26300,26300,26300,0
|
|
20240703,204300,1407889400,26300,26300,26300,26300,594
|
|
20240703,204200,1407889400,26300,26300,26300,26300,0
|
|
20240703,204100,1407889400,26300,26300,26300,26300,0
|
|
20240703,204000,1407889400,26300,26300,26300,26300,0
|
|
20240703,203900,1407889400,26300,26300,26300,26300,0
|
|
20240703,203800,1407889400,26300,26300,26300,26300,0
|
|
20240703,203700,1407889400,26300,26300,26300,26300,0
|
|
20240703,203600,1407889400,26300,26300,26300,26300,0
|
|
20240703,203500,1407889400,26300,26300,26300,26300,0
|
|
20240703,203400,1407889400,26300,26300,26300,26300,0
|
|
20240703,203300,1407889400,26300,26300,26300,26300,0
|
|
20240703,203200,1407889400,26300,26300,26300,26300,0
|
|
20240703,203100,1407889400,26300,26300,26300,26300,0
|
|
20240703,203000,1407889400,26300,26300,26300,26300,0
|
|
20240703,202900,1407889400,26300,26300,26300,26300,0
|
|
20240703,202800,1407889400,26300,26300,26300,26300,0
|
|
20240703,202700,1407889400,26300,26300,26300,26300,0
|
|
20240703,202600,1407889400,26300,26300,26300,26300,0
|
|
20240703,202500,1407889400,26300,26300,26300,26300,0
|
|
20240703,202400,1407889400,26300,26300,26300,26300,0
|
|
20240703,202300,1407889400,26300,26300,26300,26300,0
|
|
20240703,202200,1407889400,26300,26300,26300,26300,0
|
|
20240703,202100,1407889400,26300,26300,26300,26300,0
|
|
20240703,202000,1407889400,26300,26300,26300,26300,0
|
|
20240703,201900,1407889400,26300,26300,26300,26300,0
|
|
20240703,201800,1407889400,26300,26300,26300,26300,0
|
|
20240703,201700,1407889400,26300,26300,26300,26300,0
|
|
20240703,201600,1407889400,26300,26300,26300,26300,0
|
|
20240703,201500,1407889400,26300,26300,26300,26300,0
|
|
20240703,201400,1407889400,26300,26300,26300,26300,0
|
|
20240703,201300,1407889400,26300,26300,26300,26300,594
|
|
20240703,201200,1407889400,26300,26300,26300,26300,0
|
|
20240703,201100,1407889400,26300,26300,26300,26300,0
|
|
20240703,201000,1407889400,26300,26300,26300,26300,0
|
|
20240703,200900,1407889400,26300,26300,26300,26300,0
|
|
20240703,200800,1407889400,26300,26300,26300,26300,0
|
|
20240703,200700,1407889400,26300,26300,26300,26300,0
|
|
20240703,200600,1407889400,26300,26300,26300,26300,0
|
|
20240703,200500,1407889400,26300,26300,26300,26300,0
|
|
20240703,200400,1407889400,26300,26300,26300,26300,0
|
|
20240703,200300,1407889400,26300,26300,26300,26300,0
|
|
20240703,200200,1407889400,26300,26300,26300,26300,0
|
|
20240703,200100,1407889400,26300,26300,26300,26300,0
|
|
20240703,200000,1407889400,26300,26300,26300,26300,0
|
|
20240703,195900,1407889400,26300,26300,26300,26300,0
|
|
20240703,195800,1407889400,26300,26300,26300,26300,0
|
|
20240703,195700,1407889400,26300,26300,26300,26300,0
|
|
20240703,195600,1407889400,26300,26300,26300,26300,0
|
|
20240703,195500,1407889400,26300,26300,26300,26300,0
|
|
20240703,195400,1407889400,26300,26300,26300,26300,0
|
|
20240703,195300,1407889400,26300,26300,26300,26300,0
|
|
20240703,195200,1407889400,26300,26300,26300,26300,0
|
|
20240703,195100,1407889400,26300,26300,26300,26300,0
|
|
20240703,195000,1407889400,26300,26300,26300,26300,0
|
|
20240703,194900,1407889400,26300,26300,26300,26300,0
|
|
20240703,194800,1407889400,26300,26300,26300,26300,0
|
|
20240703,194700,1407889400,26300,26300,26300,26300,0
|
|
20240703,194600,1407889400,26300,26300,26300,26300,0
|
|
20240703,194500,1407889400,26300,26300,26300,26300,0
|
|
20240703,194400,1407889400,26300,26300,26300,26300,0
|
|
20240703,194300,1407889400,26300,26300,26300,26300,594
|
|
20240703,194200,1407889400,26300,26300,26300,26300,0
|
|
20240703,194100,1407889400,26300,26300,26300,26300,0
|
|
20240703,194000,1407889400,26300,26300,26300,26300,0
|
|
20240703,193900,1407889400,26300,26300,26300,26300,0
|
|
20240703,193800,1407889400,26300,26300,26300,26300,0
|
|
20240703,193700,1407889400,26300,26300,26300,26300,0
|
|
20240703,193600,1407889400,26300,26300,26300,26300,0
|
|
20240703,193500,1407889400,26300,26300,26300,26300,0
|
|
20240703,193400,1407889400,26300,26300,26300,26300,0
|
|
20240703,193300,1407889400,26300,26300,26300,26300,0
|
|
20240703,193200,1407889400,26300,26300,26300,26300,0
|
|
20240703,193100,1407889400,26300,26300,26300,26300,0
|
|
20240703,193000,1407889400,26300,26300,26300,26300,0
|
|
20240703,192900,1407889400,26300,26300,26300,26300,0
|
|
20240703,192800,1407889400,26300,26300,26300,26300,0
|
|
20240703,192700,1407889400,26300,26300,26300,26300,0
|
|
20240703,192600,1407889400,26300,26300,26300,26300,0
|
|
20240703,192500,1407889400,26300,26300,26300,26300,0
|
|
20240703,192400,1407889400,26300,26300,26300,26300,0
|
|
20240703,192300,1407889400,26300,26300,26300,26300,0
|
|
20240703,192200,1407889400,26300,26300,26300,26300,0
|
|
20240703,192100,1407889400,26300,26300,26300,26300,0
|
|
20240703,192000,1407889400,26300,26300,26300,26300,0
|
|
20240703,191900,1407889400,26300,26300,26300,26300,0
|
|
20240703,191800,1407889400,26300,26300,26300,26300,0
|
|
20240703,191700,1407889400,26300,26300,26300,26300,0
|
|
20240703,191600,1407889400,26300,26300,26300,26300,0
|
|
20240703,191500,1407889400,26300,26300,26300,26300,0
|
|
20240703,191400,1407889400,26300,26300,26300,26300,0
|
|
20240703,191300,1407889400,26300,26300,26300,26300,594
|
|
20240703,191200,1407889400,26300,26300,26300,26300,0
|
|
20240703,191100,1407889400,26300,26300,26300,26300,0
|
|
20240703,191000,1407889400,26300,26300,26300,26300,0
|
|
20240703,190900,1407889400,26300,26300,26300,26300,0
|
|
20240703,190800,1407889400,26300,26300,26300,26300,0
|
|
20240703,190700,1407889400,26300,26300,26300,26300,0
|
|
20240703,190600,1407889400,26300,26300,26300,26300,0
|
|
20240703,190500,1407889400,26300,26300,26300,26300,0
|
|
20240703,190400,1407889400,26300,26300,26300,26300,0
|
|
20240703,190300,1407889400,26300,26300,26300,26300,0
|
|
20240703,190200,1407889400,26300,26300,26300,26300,0
|
|
20240703,190100,1407889400,26300,26300,26300,26300,0
|
|
20240703,190000,1407889400,26300,26300,26300,26300,0
|
|
20240703,185900,1407889400,26300,26300,26300,26300,0
|
|
20240703,185800,1407889400,26300,26300,26300,26300,0
|
|
20240703,185700,1407889400,26300,26300,26300,26300,0
|
|
20240703,185600,1407889400,26300,26300,26300,26300,0
|
|
20240703,185500,1407889400,26300,26300,26300,26300,0
|
|
20240703,185400,1407889400,26300,26300,26300,26300,0
|
|
20240703,185300,1407889400,26300,26300,26300,26300,0
|
|
20240703,185200,1407889400,26300,26300,26300,26300,0
|
|
20240703,185100,1407889400,26300,26300,26300,26300,0
|
|
20240703,185000,1407889400,26300,26300,26300,26300,0
|
|
20240703,184900,1407889400,26300,26300,26300,26300,0
|
|
20240703,184800,1407889400,26300,26300,26300,26300,0
|
|
20240703,184700,1407889400,26300,26300,26300,26300,0
|
|
20240703,184600,1407889400,26300,26300,26300,26300,0
|
|
20240703,184500,1407889400,26300,26300,26300,26300,0
|
|
20240703,184400,1407889400,26300,26300,26300,26300,0
|
|
20240703,184300,1407889400,26300,26300,26300,26300,594
|
|
20240703,184200,1407889400,26300,26300,26300,26300,0
|
|
20240703,184100,1407889400,26300,26300,26300,26300,0
|
|
20240703,184000,1407889400,26300,26300,26300,26300,0
|
|
20240703,183900,1407889400,26300,26300,26300,26300,0
|
|
20240703,183800,1407889400,26300,26300,26300,26300,0
|
|
20240703,183700,1407889400,26300,26300,26300,26300,0
|
|
20240703,183600,1407889400,26300,26300,26300,26300,0
|
|
20240703,183500,1407889400,26300,26300,26300,26300,0
|
|
20240703,183400,1407889400,26300,26300,26300,26300,0
|
|
20240703,183300,1407889400,26300,26300,26300,26300,0
|
|
20240703,183200,1407889400,26300,26300,26300,26300,0
|
|
20240703,183100,1407889400,26300,26300,26300,26300,0
|
|
20240703,183000,1407889400,26300,26300,26300,26300,0
|
|
20240703,182900,1407889400,26300,26300,26300,26300,0
|
|
20240703,182800,1407889400,26300,26300,26300,26300,0
|
|
20240703,182700,1407889400,26300,26300,26300,26300,0
|
|
20240703,182600,1407889400,26300,26300,26300,26300,0
|
|
20240703,182500,1407889400,26300,26300,26300,26300,0
|
|
20240703,182400,1407889400,26300,26300,26300,26300,0
|
|
20240703,182300,1407889400,26300,26300,26300,26300,0
|
|
20240703,182200,1407889400,26300,26300,26300,26300,0
|
|
20240703,182100,1407889400,26300,26300,26300,26300,0
|
|
20240703,182000,1407889400,26300,26300,26300,26300,0
|
|
20240703,181900,1407889400,26300,26300,26300,26300,0
|
|
20240703,181800,1407889400,26300,26300,26300,26300,0
|
|
20240703,181700,1407889400,26300,26300,26300,26300,0
|
|
20240703,181600,1407889400,26300,26300,26300,26300,0
|
|
20240703,181500,1407889400,26300,26300,26300,26300,0
|
|
20240703,181400,1407889400,26300,26300,26300,26300,0
|
|
20240703,181300,1407889400,26300,26300,26300,26300,594
|
|
20240703,181200,1407889400,26300,26300,26300,26300,0
|
|
20240703,181100,1407889400,26300,26300,26300,26300,0
|
|
20240703,181000,1407889400,26300,26300,26300,26300,0
|
|
20240703,180900,1407889400,26300,26300,26300,26300,0
|
|
20240703,180800,1407889400,26300,26300,26300,26300,0
|
|
20240703,180700,1407889400,26300,26300,26300,26300,0
|
|
20240703,180600,1407889400,26300,26300,26300,26300,0
|
|
20240703,180500,1407889400,26300,26300,26300,26300,0
|
|
20240703,180400,1407889400,26300,26300,26300,26300,0
|
|
20240703,180300,1407889400,26300,26300,26300,26300,0
|
|
20240703,180200,1407889400,26300,26300,26300,26300,0
|
|
20240703,180100,1407889400,26300,26300,26300,26300,0
|
|
20240703,180000,1407889400,26300,26300,26300,26300,0
|
|
20240703,175900,1407889400,26300,26300,26300,26300,0
|
|
20240703,175800,1407889400,26300,26300,26300,26300,0
|
|
20240703,175700,1407889400,26300,26300,26300,26300,0
|
|
20240703,175600,1407889400,26300,26300,26300,26300,0
|
|
20240703,175500,1407889400,26300,26300,26300,26300,0
|
|
20240703,175400,1407889400,26300,26300,26300,26300,0
|
|
20240703,175300,1407889400,26300,26300,26300,26300,0
|
|
20240703,175200,1407889400,26300,26300,26300,26300,0
|
|
20240703,175100,1407889400,26300,26300,26300,26300,0
|
|
20240703,175000,1407889400,26300,26300,26300,26300,0
|
|
20240703,174900,1407889400,26300,26300,26300,26300,0
|
|
20240703,174800,1407889400,26300,26300,26300,26300,0
|
|
20240703,174700,1407889400,26300,26300,26300,26300,0
|
|
20240703,174600,1407889400,26300,26300,26300,26300,0
|
|
20240703,174500,1407889400,26300,26300,26300,26300,0
|
|
20240703,174400,1407889400,26300,26300,26300,26300,0
|
|
20240703,174300,1407889400,26300,26300,26300,26300,594
|
|
20240703,174200,1407889400,26300,26300,26300,26300,0
|
|
20240703,174100,1407889400,26300,26300,26300,26300,0
|
|
20240703,174000,1407889400,26300,26300,26300,26300,0
|
|
20240703,173900,1407889400,26300,26300,26300,26300,0
|
|
20240703,173800,1407889400,26300,26300,26300,26300,0
|
|
20240703,173700,1407889400,26300,26300,26300,26300,0
|
|
20240703,173600,1407889400,26300,26300,26300,26300,0
|
|
20240703,173500,1407889400,26300,26300,26300,26300,0
|
|
20240703,173400,1407889400,26300,26300,26300,26300,0
|
|
20240703,173300,1407889400,26300,26300,26300,26300,0
|
|
20240703,173200,1407889400,26300,26300,26300,26300,0
|
|
20240703,173100,1407889400,26300,26300,26300,26300,0
|
|
20240703,173000,1407889400,26300,26300,26300,26300,0
|
|
20240703,172900,1407889400,26300,26300,26300,26300,0
|
|
20240703,172800,1407889400,26300,26300,26300,26300,0
|
|
20240703,172700,1407889400,26300,26300,26300,26300,0
|
|
20240703,172600,1407889400,26300,26300,26300,26300,0
|
|
20240703,172500,1407889400,26300,26300,26300,26300,0
|
|
20240703,172400,1407889400,26300,26300,26300,26300,0
|
|
20240703,172300,1407889400,26300,26300,26300,26300,0
|
|
20240703,172200,1407889400,26300,26300,26300,26300,0
|
|
20240703,172100,1407889400,26300,26300,26300,26300,0
|
|
20240703,172000,1407889400,26300,26300,26300,26300,0
|
|
20240703,171900,1407889400,26300,26300,26300,26300,0
|
|
20240703,171800,1407889400,26300,26300,26300,26300,0
|
|
20240703,171700,1407889400,26300,26300,26300,26300,0
|
|
20240703,171600,1407889400,26300,26300,26300,26300,0
|
|
20240703,171500,1407889400,26300,26300,26300,26300,0
|
|
20240703,171400,1407889400,26300,26300,26300,26300,0
|
|
20240703,171300,1407889400,26300,26300,26300,26300,594
|
|
20240703,171200,1407889400,26300,26300,26300,26300,0
|
|
20240703,171100,1407889400,26300,26300,26300,26300,0
|
|
20240703,171000,1407889400,26300,26300,26300,26300,0
|
|
20240703,170900,1407889400,26300,26300,26300,26300,0
|
|
20240703,170800,1407889400,26300,26300,26300,26300,0
|
|
20240703,170700,1407889400,26300,26300,26300,26300,0
|
|
20240703,170600,1407889400,26300,26300,26300,26300,0
|
|
20240703,170500,1407889400,26300,26300,26300,26300,0
|
|
20240703,170400,1407889400,26300,26300,26300,26300,0
|
|
20240703,170300,1407889400,26300,26300,26300,26300,0
|
|
20240703,170200,1407889400,26300,26300,26300,26300,0
|
|
20240703,170100,1407889400,26300,26300,26300,26300,0
|
|
20240703,170000,1407889400,26300,26300,26300,26300,0
|
|
20240703,165900,1407889400,26300,26300,26300,26300,0
|
|
20240703,165800,1407889400,26300,26300,26300,26300,0
|
|
20240703,165700,1407889400,26300,26300,26300,26300,0
|
|
20240703,165600,1407889400,26300,26300,26300,26300,0
|
|
20240703,165500,1407889400,26300,26300,26300,26300,0
|
|
20240703,165400,1407889400,26300,26300,26300,26300,0
|
|
20240703,165300,1407889400,26300,26300,26300,26300,0
|
|
20240703,165200,1407889400,26300,26300,26300,26300,0
|
|
20240703,165100,1407889400,26300,26300,26300,26300,0
|
|
20240703,165000,1407889400,26300,26300,26300,26300,0
|
|
20240703,164900,1407889400,26300,26300,26300,26300,0
|
|
20240703,164800,1407889400,26300,26300,26300,26300,0
|
|
20240703,164700,1407889400,26300,26300,26300,26300,0
|
|
20240703,164600,1407889400,26300,26300,26300,26300,0
|
|
20240703,164500,1407889400,26300,26300,26300,26300,0
|
|
20240703,164400,1407889400,26300,26300,26300,26300,0
|
|
20240703,164300,1407889400,26300,26300,26300,26300,594
|
|
20240703,164200,1407889400,26300,26300,26300,26300,0
|
|
20240703,164100,1407889400,26300,26300,26300,26300,0
|
|
20240703,164000,1407889400,26300,26300,26300,26300,0
|
|
20240703,163900,1407889400,26300,26300,26300,26300,0
|
|
20240703,163800,1407889400,26300,26300,26300,26300,0
|
|
20240703,163700,1407889400,26300,26300,26300,26300,0
|
|
20240703,163600,1407889400,26300,26300,26300,26300,0
|
|
20240703,163500,1407889400,26300,26300,26300,26300,0
|
|
20240703,163400,1407889400,26300,26300,26300,26300,0
|
|
20240703,163300,1407889400,26300,26300,26300,26300,0
|
|
20240703,163200,1407889400,26300,26300,26300,26300,0
|
|
20240703,163100,1407889400,26300,26300,26300,26300,0
|
|
20240703,163000,1407889400,26300,26300,26300,26300,0
|
|
20240703,162900,1407889400,26300,26300,26300,26300,0
|
|
20240703,162800,1407889400,26300,26300,26300,26300,0
|
|
20240703,162700,1407889400,26300,26300,26300,26300,0
|
|
20240703,162600,1407889400,26300,26300,26300,26300,0
|
|
20240703,162500,1407889400,26300,26300,26300,26300,0
|
|
20240703,162400,1407889400,26300,26300,26300,26300,0
|
|
20240703,162300,1407889400,26300,26300,26300,26300,0
|
|
20240703,162200,1407889400,26300,26300,26300,26300,0
|
|
20240703,162100,1407889400,26300,26300,26300,26300,0
|
|
20240703,162000,1407889400,26300,26300,26300,26300,0
|
|
20240703,161900,1407889400,26300,26300,26300,26300,0
|
|
20240703,161800,1407889400,26300,26300,26300,26300,0
|
|
20240703,161700,1407889400,26300,26300,26300,26300,0
|
|
20240703,161600,1407889400,26300,26300,26300,26300,0
|
|
20240703,161500,1407889400,26300,26300,26300,26300,0
|
|
20240703,161400,1407889400,26300,26300,26300,26300,0
|
|
20240703,161300,1407889400,26300,26300,26300,26300,594
|
|
20240703,161200,1407889400,26300,26300,26300,26300,0
|
|
20240703,161100,1407889400,26300,26300,26300,26300,0
|
|
20240703,161000,1407889400,26300,26300,26300,26300,0
|
|
20240703,160900,1407889400,26300,26300,26300,26300,0
|
|
20240703,160800,1407889400,26300,26300,26300,26300,0
|
|
20240703,160700,1407889400,26300,26300,26300,26300,0
|
|
20240703,160600,1407889400,26300,26300,26300,26300,0
|
|
20240703,160500,1407889400,26300,26300,26300,26300,0
|
|
20240703,160400,1407889400,26300,26300,26300,26300,0
|
|
20240703,160300,1407889400,26300,26300,26300,26300,0
|
|
20240703,160200,1407889400,26300,26300,26300,26300,0
|
|
20240703,160100,1407889400,26300,26300,26300,26300,0
|
|
20240703,160000,1407889400,26300,26300,26300,26300,0
|
|
20240703,155900,1407889400,26300,26300,26300,26300,0
|
|
20240703,155800,1407889400,26300,26300,26300,26300,0
|
|
20240703,155700,1407889400,26300,26300,26300,26300,0
|
|
20240703,155600,1407889400,26300,26300,26300,26300,0
|
|
20240703,155500,1407889400,26300,26300,26300,26300,0
|
|
20240703,155400,1407889400,26300,26300,26300,26300,0
|
|
20240703,155300,1407889400,26300,26300,26300,26300,0
|
|
20240703,155200,1407889400,26300,26300,26300,26300,0
|
|
20240703,155100,1407889400,26300,26300,26300,26300,0
|
|
20240703,155000,1407889400,26300,26300,26300,26300,0
|
|
20240703,154900,1407889400,26300,26300,26300,26300,0
|
|
20240703,154800,1407889400,26300,26300,26300,26300,0
|
|
20240703,154700,1407889400,26300,26300,26300,26300,0
|
|
20240703,154600,1407889400,26300,26300,26300,26300,0
|
|
20240703,154500,1407889400,26300,26300,26300,26300,0
|
|
20240703,154400,1407889400,26300,26300,26300,26300,0
|
|
20240703,154300,1407889400,26300,26300,26300,26300,594
|
|
20240703,154200,1407889400,26300,26300,26300,26300,0
|
|
20240703,154100,1407889400,26300,26300,26300,26300,0
|
|
20240703,154000,1407889400,26300,26300,26300,26300,0
|
|
20240703,153900,1407889400,26300,26300,26300,26300,0
|
|
20240703,153800,1407889400,26300,26300,26300,26300,0
|
|
20240703,153700,1407889400,26300,26300,26300,26300,0
|
|
20240703,153600,1407889400,26300,26300,26300,26300,0
|
|
20240703,153500,1407889400,26300,26300,26300,26300,0
|
|
20240703,153400,1407889400,26300,26300,26300,26300,0
|
|
20240703,153300,1407889400,26300,26300,26300,26300,0
|
|
20240703,153200,1407889400,26300,26300,26300,26300,0
|
|
20240703,153100,1407889400,26300,26300,26300,26300,0
|
|
20240703,153000,1407889400,26300,26300,26300,26300,594
|
|
20240703,152900,1392267200,26250,26250,26250,26250,0
|
|
20240703,152800,1392267200,26250,26250,26250,26250,0
|
|
20240703,152700,1392267200,26250,26250,26250,26250,0
|
|
20240703,152600,1392267200,26250,26250,26250,26250,0
|
|
20240703,152500,1392267200,26250,26250,26250,26250,0
|
|
20240703,152400,1392267200,26250,26250,26250,26250,0
|
|
20240703,152300,1392267200,26250,26250,26250,26250,0
|
|
20240703,152200,1392267200,26250,26250,26250,26250,0
|
|
20240703,152100,1392267200,26250,26250,26250,26250,0
|
|
20240703,152000,1392267200,26250,26250,26250,26250,0
|
|
20240703,151900,1392267200,26250,26250,26250,26200,48
|
|
20240703,151800,1391008400,26250,26250,26250,26150,82
|
|
20240703,151700,1388859800,26250,26200,26250,26150,589
|
|
20240703,151600,1373437650,26200,26200,26200,26200,2
|
|
20240703,151500,1373385250,26200,26250,26250,26200,1045
|
|
20240703,151400,1346004000,26250,26250,26250,26250,526
|
|
20240703,151300,1332196500,26250,26300,26300,26250,359
|
|
20240703,151200,1322763150,26300,26300,26300,26300,10
|
|
20240703,151100,1322500150,26300,26250,26300,26250,15
|
|
20240703,151000,1322106300,26250,26250,26250,26250,1
|
|
20240703,150900,1322080050,26300,26250,26300,26250,36
|
|
20240703,150800,1321135000,26300,26300,26300,26250,16
|
|
20240703,150700,1320714850,26300,26300,26300,26300,204
|
|
20240703,150600,1315349650,26250,26250,26250,26250,29
|
|
20240703,150500,1314588400,26300,26300,26300,26250,20
|
|
20240703,150400,1314063300,26250,26300,26300,26250,18
|
|
20240703,150300,1313590650,26300,26350,26350,26250,321
|
|
20240703,150200,1305148350,26300,26350,26350,26300,81
|
|
20240703,150100,1303014050,26350,26400,26400,26350,6
|
|
20240703,150000,1302855900,26400,26400,26400,26350,66
|
|
20240703,145900,1301116300,26350,26400,26400,26300,62
|
|
20240703,145800,1299482950,26350,26400,26400,26350,54
|
|
20240703,145700,1298059850,26350,26400,26400,26350,5
|
|
20240703,145600,1297927900,26350,26350,26400,26350,103
|
|
20240703,145500,1295213800,26350,26350,26350,26350,11
|
|
20240703,145400,1294923950,26350,26300,26350,26250,149
|
|
20240703,145300,1291005750,26300,26350,26350,26300,40
|
|
20240703,145200,1289953600,26350,26350,26350,26250,729
|
|
20240703,145100,1270794850,26350,26350,26350,26350,4
|
|
20240703,145000,1270689450,26300,26350,26350,26300,78
|
|
20240703,144900,1268634650,26350,26350,26400,26300,24
|
|
20240703,144800,1268002400,26400,26400,26400,26350,1033
|
|
20240703,144700,1240782700,26400,26400,26400,26400,66
|
|
20240703,144600,1239040300,26400,26400,26400,26350,65
|
|
20240703,144500,1237326550,26400,26400,26400,26400,78
|
|
20240703,144400,1235267350,26350,26400,26400,26350,34
|
|
20240703,144300,1234370850,26400,26450,26450,26400,79
|
|
20240703,144200,1232281450,26450,26350,26450,26350,657
|
|
20240703,144100,1214935850,26350,26400,26400,26350,306
|
|
20240703,144000,1206869500,26350,26400,26400,26350,8
|
|
20240703,143900,1206658550,26400,26350,26400,26350,10
|
|
20240703,143800,1206394800,26400,26400,26400,26400,69
|
|
20240703,143700,1204573200,26400,26400,26400,26400,302
|
|
20240703,143600,1196600400,26400,26400,26400,26400,68
|
|
20240703,143500,1194805200,26400,26350,26400,26350,60
|
|
20240703,143400,1193224150,26350,26400,26400,26350,67
|
|
20240703,143300,1191455450,26400,26400,26400,26400,8
|
|
20240703,143200,1191244250,26350,26300,26350,26300,267
|
|
20240703,143100,1184209050,26300,26350,26350,26300,58
|
|
20240703,143000,1182681000,26350,26300,26350,26300,2623
|
|
20240703,142900,1113579950,26300,26300,26300,26300,4
|
|
20240703,142800,1113474750,26250,26250,26250,26250,5
|
|
20240703,142700,1113343500,26300,26300,26300,26250,93
|
|
20240703,142600,1110898100,26300,26300,26300,26300,5
|
|
20240703,142500,1110766600,26300,26350,26350,26300,71
|
|
20240703,142400,1108899050,26300,26300,26300,26300,244
|
|
20240703,142300,1102481850,26300,26250,26300,26250,213
|
|
20240703,142200,1096886900,26200,26250,26250,26200,46
|
|
20240703,142100,1095681550,26200,26150,26200,26150,1242
|
|
20240703,142000,1063144400,26150,26150,26150,26150,30
|
|
20240703,141900,1062359900,26150,26200,26200,26150,58
|
|
20240703,141800,1060843150,26150,26150,26150,26100,96
|
|
20240703,141700,1058334450,26100,26150,26150,26100,7
|
|
20240703,141600,1058151650,26150,26100,26150,26100,126
|
|
20240703,141500,1054858950,26100,26100,26100,26100,159
|
|
20240703,141400,1050709050,26150,26150,26150,26150,69
|
|
20240703,141300,1048904700,26150,26200,26200,26150,933
|
|
20240703,141200,1024506500,26200,26200,26200,26150,166
|
|
20240703,141100,1020161650,26200,26150,26200,26150,18
|
|
20240703,141000,1019690800,26200,26200,26200,26150,78
|
|
20240703,140900,1017647450,26200,26150,26200,26150,61
|
|
20240703,140800,1016051400,26200,26200,26200,26150,16
|
|
20240703,140700,1015632850,26200,26200,26200,26200,869
|
|
20240703,140600,992865050,26200,26200,26200,26150,14
|
|
20240703,140500,992498700,26200,26200,26200,26150,118
|
|
20240703,140400,989408800,26200,26200,26200,26200,2
|
|
20240703,140300,989356400,26200,26150,26200,26150,72
|
|
20240703,140200,987470200,26150,26200,26200,26150,83
|
|
20240703,140100,985299100,26200,26200,26200,26200,66
|
|
20240703,140000,983569900,26200,26200,26200,26150,772
|
|
20240703,135900,963381700,26150,26200,26200,26150,10
|
|
20240703,135800,963119950,26200,26200,26200,26200,81
|
|
20240703,135700,960997750,26200,26200,26200,26200,6
|
|
20240703,135600,960840550,26200,26150,26200,26100,372
|
|
20240703,135500,951109750,26150,26100,26150,26100,4
|
|
20240703,135400,951005200,26150,26150,26150,26150,85
|
|
20240703,135300,948782450,26150,26150,26150,26150,6
|
|
20240703,135200,948625550,26100,26150,26150,26100,134
|
|
20240703,135100,945124900,26150,26150,26150,26150,29
|
|
20240703,135000,944366550,26150,26150,26150,26150,69
|
|
20240703,134900,942562200,26150,26150,26150,26150,2
|
|
20240703,134800,942509900,26100,26150,26150,26100,60
|
|
20240703,134700,940943750,26150,26150,26150,26150,81
|
|
20240703,134600,938825600,26150,26150,26150,26150,4
|
|
20240703,134500,938721000,26100,26150,26150,26100,19
|
|
20240703,134400,938224900,26100,26150,26150,26100,19
|
|
20240703,134300,937728950,26150,26100,26150,26050,125
|
|
20240703,134200,934465050,26100,26100,26150,26100,987
|
|
20240703,134100,908704000,26150,26150,26150,26150,69
|
|
20240703,134000,906899650,26150,26150,26150,26150,28
|
|
20240703,133900,906167450,26150,26150,26150,26150,1
|
|
20240703,133800,906141300,26150,26150,26150,26100,74
|
|
20240703,133700,904206450,26150,26150,26150,26150,36
|
|
20240703,133600,903265050,26150,26100,26150,26100,134
|
|
20240703,133500,899763250,26100,26100,26100,26100,2
|
|
20240703,133400,899711050,26150,26200,26200,26150,82
|
|
20240703,133300,897563400,26200,26200,26200,26200,3
|
|
20240703,133200,897484800,26150,26150,26200,26150,71
|
|
20240703,133100,895628100,26150,26150,26150,26100,12
|
|
20240703,133000,895314500,26150,26150,26150,26150,70
|
|
20240703,132900,893484000,26150,26150,26150,26150,31
|
|
20240703,132800,892673350,26150,26100,26150,26100,58
|
|
20240703,132700,891159350,26150,26150,26150,26150,67
|
|
20240703,132600,889407300,26150,26150,26150,26150,17
|
|
20240703,132500,888962750,26200,26200,26200,26200,69
|
|
20240703,132400,887154950,26200,26150,26200,26100,310
|
|
20240703,132300,879047650,26150,26150,26150,26150,68
|
|
20240703,132200,877269450,26150,26150,26150,26100,66
|
|
20240703,132100,875545950,26150,26150,26150,26150,72
|
|
20240703,132000,873663150,26100,26150,26150,26100,15
|
|
20240703,131900,873271300,26150,26150,26150,26150,33
|
|
20240703,131800,872408350,26150,26150,26150,26100,148
|
|
20240703,131700,868541200,26100,26100,26150,26100,59
|
|
20240703,131600,867000600,26150,26150,26150,26150,395
|
|
20240703,131500,856671350,26150,26150,26150,26150,18
|
|
20240703,131400,856200650,26150,26150,26150,26100,103
|
|
20240703,131300,853509050,26100,26150,26150,26100,43
|
|
20240703,131200,852384850,26100,26150,26150,26100,85
|
|
20240703,131100,850163050,26150,26150,26150,26100,151
|
|
20240703,131000,846215900,26150,26150,26150,26100,169
|
|
20240703,130900,841801550,26100,26150,26150,26100,55
|
|
20240703,130800,840365900,26100,26150,26150,26100,25
|
|
20240703,130700,839713050,26150,26150,26150,26100,58
|
|
20240703,130600,838198500,26150,26100,26150,26100,12
|
|
20240703,130500,837885050,26150,26150,26150,26100,36
|
|
20240703,130400,836945100,26150,26150,26150,26100,165
|
|
20240703,130300,832630650,26150,26200,26200,26150,45
|
|
20240703,130200,831453650,26250,26200,26250,26150,611
|
|
20240703,130100,815458350,26250,26250,26250,26250,2
|
|
20240703,130000,815405850,26250,26200,26250,26200,17
|
|
20240703,125900,814959700,26250,26250,26250,26250,3
|
|
20240703,125800,814880950,26300,26300,26300,26300,8
|
|
20240703,125700,814670550,26250,26300,26300,26250,22
|
|
20240703,125600,814092600,26300,26250,26300,26200,133
|
|
20240703,125500,810595050,26250,26200,26250,26200,533
|
|
20240703,125400,796603950,26250,26250,26250,26250,1
|
|
20240703,125300,796577700,26250,26200,26250,26150,154
|
|
20240703,125200,792547100,26200,26250,26250,26200,12
|
|
20240703,125100,792232600,26250,26250,26250,26250,6
|
|
20240703,125000,792075100,26250,26250,26250,26250,1
|
|
20240703,124900,792048850,26250,26250,26250,26250,17
|
|
20240703,124800,791602600,26200,26250,26250,26200,25
|
|
20240703,124700,790946600,26250,26250,26250,26200,21
|
|
20240703,124600,790396150,26250,26250,26250,26250,13
|
|
20240703,124500,790054900,26250,26250,26250,26150,238
|
|
20240703,124400,783830400,26150,26200,26200,26150,13
|
|
20240703,124300,783490100,26250,26250,26250,26250,3
|
|
20240703,124200,783411350,26250,26250,26250,26250,19
|
|
20240703,124100,782912600,26200,26250,26250,26200,17
|
|
20240703,124000,782467100,26200,26250,26250,26200,39
|
|
20240703,123900,781445100,26200,26250,26250,26200,119
|
|
20240703,123800,778326500,26250,26150,26250,26150,9
|
|
20240703,123700,778090750,26200,26250,26250,26200,203
|
|
20240703,123600,772771950,26250,26250,26250,26250,2
|
|
20240703,123500,772719450,26200,26250,26250,26200,54
|
|
20240703,123400,771303850,26250,26250,26250,26200,38
|
|
20240703,123300,770306600,26250,26250,26250,26250,6
|
|
20240703,123200,770149100,26250,26250,26250,26250,6
|
|
20240703,123100,769991600,26250,26200,26250,26200,24
|
|
20240703,123000,769361850,26250,26250,26250,26200,11
|
|
20240703,122900,769073500,26250,26250,26250,26250,2
|
|
20240703,122800,769021000,26250,26250,26250,26200,40
|
|
20240703,122700,767972100,26200,26250,26250,26200,10
|
|
20240703,122600,767709850,26250,26250,26250,26250,5
|
|
20240703,122500,767578600,26250,26250,26250,26250,12
|
|
20240703,122400,767263600,26250,26200,26250,26150,7
|
|
20240703,122300,767080200,26200,26150,26200,26150,106
|
|
20240703,122200,764303150,26200,26250,26250,26200,14
|
|
20240703,122100,763936200,26250,26250,26250,26250,1
|
|
20240703,122000,763909950,26250,26250,26250,26200,22
|
|
20240703,121900,763332700,26250,26250,26250,26250,32
|
|
20240703,121800,762492700,26250,26200,26250,26200,3
|
|
20240703,121700,762414000,26200,26200,26200,26150,21
|
|
20240703,121600,761864050,26150,26200,26200,26150,129
|
|
20240703,121500,758485400,26200,26200,26200,26150,23
|
|
20240703,121400,757883700,26200,26200,26200,26200,3
|
|
20240703,121300,757805100,26200,26200,26200,26150,20
|
|
20240703,121200,757281350,26200,26200,26200,26200,4
|
|
20240703,121100,757176550,26200,26200,26200,26200,6
|
|
20240703,121000,757019350,26150,26200,26200,26150,24
|
|
20240703,120900,756391000,26150,26150,26200,26150,26
|
|
20240703,120800,755710800,26150,26150,26150,26100,53
|
|
20240703,120700,754327400,26150,26150,26200,26150,19
|
|
20240703,120600,753830300,26200,26150,26200,26100,4
|
|
20240703,120500,753725750,26150,26200,26200,26150,27
|
|
20240703,120400,753019450,26200,26150,26200,26150,237
|
|
20240703,120300,746821800,26150,26150,26150,26150,23
|
|
20240703,120200,746220350,26150,26150,26150,26100,19
|
|
20240703,120100,745723750,26150,26100,26150,26100,18
|
|
20240703,120000,745253900,26150,26100,26150,26100,172
|
|
20240703,115900,740764350,26100,26100,26150,26100,220
|
|
20240703,115800,735021600,26150,26150,26150,26150,9
|
|
20240703,115700,734786250,26100,26150,26150,26100,229
|
|
20240703,115600,728809200,26100,26150,26150,26100,44
|
|
20240703,115500,727660650,26050,26100,26100,26050,54
|
|
20240703,115400,726253500,26150,26100,26150,26100,106
|
|
20240703,115300,723485100,26100,26100,26100,26100,0
|
|
20240703,115200,723485100,26100,26150,26150,26100,127
|
|
20240703,115100,720169600,26100,26050,26150,26050,141
|
|
20240703,115000,716490400,26050,26150,26150,26050,148
|
|
20240703,114900,712628200,26100,26100,26150,26100,175
|
|
20240703,114800,708059050,26100,26150,26150,26100,36
|
|
20240703,114700,707117900,26150,26100,26150,26100,159
|
|
20240703,114600,702967100,26150,26150,26150,26150,33
|
|
20240703,114500,702104150,26150,26150,26150,26100,696
|
|
20240703,114400,683936250,26150,26150,26150,26100,233
|
|
20240703,114300,677854200,26150,26150,26150,26100,68
|
|
20240703,114200,676076850,26150,26200,26200,26150,1875
|
|
20240703,114100,627045450,26200,26200,26200,26150,22
|
|
20240703,114000,626469300,26200,26200,26200,26200,21
|
|
20240703,113900,625919100,26250,26200,26250,26200,12
|
|
20240703,113800,625604650,26200,26200,26200,26200,128
|
|
20240703,113700,622251050,26200,26250,26250,26200,23
|
|
20240703,113600,621647700,26200,26250,26250,26200,24
|
|
20240703,113500,621018550,26250,26250,26250,26250,2
|
|
20240703,113400,620966050,26250,26200,26250,26200,9
|
|
20240703,113300,620730000,26200,26250,26250,26150,41
|
|
20240703,113200,619657050,26200,26200,26200,26200,100
|
|
20240703,113100,617037050,26250,26250,26250,26200,108
|
|
20240703,113000,614207000,26250,26200,26250,26200,99
|
|
20240703,112900,611612550,26250,26250,26250,26200,69
|
|
20240703,112800,609804600,26250,26250,26250,26200,53
|
|
20240703,112700,608414350,26250,26250,26250,26200,9
|
|
20240703,112600,608178350,26250,26200,26250,26200,15
|
|
20240703,112500,607784650,26250,26250,26250,26200,150
|
|
20240703,112400,603854400,26250,26250,26250,26250,3
|
|
20240703,112300,603775650,26250,26250,26250,26200,51
|
|
20240703,112200,602438600,26250,26250,26250,26200,20
|
|
20240703,112100,601914500,26250,26250,26250,26250,4
|
|
20240703,112000,601809500,26250,26250,26250,26200,56
|
|
20240703,111900,600341800,26250,26250,26250,26200,18
|
|
20240703,111800,599869400,26250,26200,26250,26200,11
|
|
20240703,111700,599580900,26250,26250,26250,26250,0
|
|
20240703,111600,599580900,26250,26250,26250,26200,56
|
|
20240703,111500,598113500,26250,26250,26250,26200,125
|
|
20240703,111400,594837100,26250,26300,26300,26150,2564
|
|
20240703,111300,527678300,26300,26250,26300,26250,31
|
|
20240703,111200,526864500,26300,26250,26300,26250,32
|
|
20240703,111100,526023800,26300,26300,26300,26300,10
|
|
20240703,111000,525760800,26300,26300,26300,26300,4
|
|
20240703,110900,525655600,26300,26250,26300,26250,41
|
|
20240703,110800,524578250,26250,26300,26300,26250,66
|
|
20240703,110700,522845700,26300,26300,26300,26300,1
|
|
20240703,110600,522819400,26300,26250,26300,26200,216
|
|
20240703,110500,517154350,26250,26300,26300,26250,357
|
|
20240703,110400,507782150,26250,26250,26250,26250,18
|
|
20240703,110300,507309650,26300,26300,26300,26300,7
|
|
20240703,110200,507125550,26250,26300,26300,26250,68
|
|
20240703,110100,505340450,26300,26300,26300,26250,534
|
|
20240703,110000,491322100,26300,26300,26300,26300,2
|
|
20240703,105900,491269500,26300,26300,26300,26300,2
|
|
20240703,105800,491216900,26300,26300,26300,26300,12
|
|
20240703,105700,490901300,26300,26350,26350,26300,17
|
|
20240703,105600,490454000,26300,26300,26300,26300,2
|
|
20240703,105500,490401400,26350,26250,26350,26250,13
|
|
20240703,105400,490059050,26350,26350,26350,26250,25
|
|
20240703,105300,489401050,26350,26350,26350,26350,3
|
|
20240703,105200,489322000,26350,26300,26350,26250,812
|
|
20240703,105100,468006350,26300,26350,26350,26300,10
|
|
20240703,105000,467743100,26350,26350,26350,26350,15
|
|
20240703,104900,467347850,26300,26350,26350,26300,111
|
|
20240703,104800,464423050,26350,26300,26350,26250,6
|
|
20240703,104700,464265300,26350,26350,26350,26350,20
|
|
20240703,104600,463738300,26350,26350,26350,26350,2
|
|
20240703,104500,463685600,26350,26300,26350,26300,5
|
|
20240703,104400,463554000,26300,26300,26350,26250,791
|
|
20240703,104300,442749400,26300,26300,26300,26250,32
|
|
20240703,104200,441908650,26300,26300,26300,26300,4
|
|
20240703,104100,441803450,26300,26300,26300,26250,12
|
|
20240703,104000,441488100,26300,26300,26300,26250,24
|
|
20240703,103900,440857750,26300,26300,26300,26300,16
|
|
20240703,103800,440436950,26300,26250,26300,26250,9
|
|
20240703,103700,440200500,26300,26300,26300,26250,9
|
|
20240703,103600,439964050,26300,26300,26300,26250,36
|
|
20240703,103500,439018150,26250,26250,26300,26250,24
|
|
20240703,103400,438387800,26300,26300,26300,26250,11
|
|
20240703,103300,438098750,26300,26300,26300,26300,1
|
|
20240703,103200,438072450,26300,26300,26300,26300,2
|
|
20240703,103100,438019850,26300,26250,26300,26200,78
|
|
20240703,103000,435972500,26250,26300,26300,26250,12
|
|
20240703,102900,435657450,26300,26250,26300,26200,33
|
|
20240703,102800,434791950,26300,26250,26300,26250,1311
|
|
20240703,102700,400378150,26300,26250,26350,26250,1362
|
|
20240703,102600,364625050,26300,26300,26350,26300,1303
|
|
20240703,102500,330356050,26350,26350,26350,26350,22
|
|
20240703,102400,329776350,26350,26350,26350,26350,1
|
|
20240703,102300,329750000,26350,26350,26350,26350,3
|
|
20240703,102200,329670950,26300,26300,26300,26300,23
|
|
20240703,102100,329066050,26350,26350,26350,26350,18
|
|
20240703,102000,328591750,26350,26350,26350,26300,41
|
|
20240703,101900,327513000,26400,26350,26400,26350,907
|
|
20240703,101800,303613400,26400,26400,26400,26400,4
|
|
20240703,101700,303507800,26400,26400,26400,26400,2
|
|
20240703,101600,303455000,26400,26400,26400,26400,2
|
|
20240703,101500,303402200,26350,26450,26450,26350,12
|
|
20240703,101400,303085850,26450,26350,26450,26350,475
|
|
20240703,101300,290550250,26350,26350,26350,26350,3
|
|
20240703,101200,290471200,26350,26350,26350,26350,109
|
|
20240703,101100,287599050,26400,26400,26400,26350,16
|
|
20240703,101000,287177150,26400,26300,26400,26300,506
|
|
20240703,100900,273848900,26300,26300,26300,26250,20
|
|
20240703,100800,273323100,26300,26300,26300,26300,23
|
|
20240703,100700,272718200,26300,26350,26350,26300,61
|
|
20240703,100600,271112400,26350,26350,26350,26300,104
|
|
20240703,100500,268377000,26300,26350,26350,26300,16
|
|
20240703,100400,267955850,26350,26350,26350,26350,3
|
|
20240703,100300,267876800,26350,26300,26350,26300,366
|
|
20240703,100200,258246550,26300,26250,26300,26250,6
|
|
20240703,100100,258089000,26300,26300,26300,26300,5
|
|
20240703,100000,257957500,26300,26300,26300,26300,3
|
|
20240703,095900,257878600,26300,26300,26300,26300,19
|
|
20240703,095800,257378900,26300,26250,26300,26200,477
|
|
20240703,095700,244857300,26250,26300,26300,26250,21
|
|
20240703,095600,244305850,26300,26300,26300,26300,0
|
|
20240703,095500,244305850,26300,26200,26300,26200,21
|
|
20240703,095400,243754700,26250,26250,26250,26250,412
|
|
20240703,095300,232939700,26300,26300,26300,26300,5
|
|
20240703,095200,232808200,26300,26300,26300,26300,115
|
|
20240703,095100,229783700,26300,26300,26300,26250,118
|
|
20240703,095000,226685500,26300,26300,26300,26300,502
|
|
20240703,094900,213482900,26350,26350,26350,26300,124
|
|
20240703,094800,210221550,26350,26350,26350,26350,4
|
|
20240703,094700,210116150,26300,26350,26350,26300,10
|
|
20240703,094600,209852900,26400,26400,26450,26400,4
|
|
20240703,094500,209747250,26300,26400,26400,26300,345
|
|
20240703,094400,200668150,26400,26350,26400,26300,31
|
|
20240703,094300,199851000,26350,26350,26350,26350,838
|
|
20240703,094200,177769700,26350,26350,26350,26350,5
|
|
20240703,094100,177637950,26350,26350,26350,26300,90
|
|
20240703,094000,175270500,26300,26300,26350,26300,341
|
|
20240703,093900,166301100,26350,26350,26350,26350,5
|
|
20240703,093800,166169350,26350,26350,26350,26350,11
|
|
20240703,093700,165879500,26400,26400,26400,26350,423
|
|
20240703,093600,154733300,26400,26400,26400,26400,1
|
|
20240703,093500,154706900,26350,26350,26350,26350,15
|
|
20240703,093400,154311650,26350,26350,26350,26350,7
|
|
20240703,093300,154127200,26300,26300,26300,26300,5
|
|
20240703,093200,153995700,26350,26400,26400,26350,782
|
|
20240703,093100,133388600,26400,26400,26400,26400,1
|
|
20240703,093000,133362200,26400,26400,26400,26350,16
|
|
20240703,092900,132940050,26400,26400,26400,26400,1
|
|
20240703,092800,132913650,26450,26400,26450,26400,4
|
|
20240703,092700,132808000,26400,26400,26400,26400,0
|
|
20240703,092600,132808000,26400,26400,26400,26400,24
|
|
20240703,092500,132174400,26400,26400,26400,26400,21
|
|
20240703,092400,131620000,26400,26400,26400,26400,103
|
|
20240703,092300,128900800,26350,26350,26350,26350,2
|
|
20240703,092200,128848100,26350,26350,26350,26350,73
|
|
20240703,092100,126924550,26350,26350,26350,26350,0
|
|
20240703,092000,126924550,26350,26350,26350,26350,5
|
|
20240703,091900,126792800,26300,26350,26350,26300,100
|
|
20240703,091800,124159050,26450,26400,26450,26400,690
|
|
20240703,091700,105928050,26400,26400,26400,26400,9
|
|
20240703,091600,105690450,26400,26350,26400,26300,18
|
|
20240703,091500,105216850,26350,26350,26350,26350,2
|
|
20240703,091400,105164150,26400,26300,26400,26300,529
|
|
20240703,091300,91249950,26350,26400,26450,26350,1026
|
|
20240703,091200,64208350,26450,26450,26450,26450,0
|
|
20240703,091100,64208350,26450,26500,26500,26450,80
|
|
20240703,091000,62091700,26500,26500,26500,26500,1
|
|
20240703,090900,62065200,26500,26500,26500,26500,24
|
|
20240703,090800,61429200,26400,26500,26500,26400,46
|
|
20240703,090700,60211000,26500,26500,26500,26500,1
|
|
20240703,090600,60184500,26500,26500,26500,26500,1
|
|
20240703,090500,60158000,26550,26550,26550,26550,22
|
|
20240703,090400,59573900,26550,26550,26550,26550,528
|
|
20240703,090300,45555500,26550,26550,26550,26550,350
|
|
20240703,090200,36263000,26550,26450,26550,26450,509
|
|
20240703,090100,22761150,26450,26350,26450,26300,477
|
|
20240703,090000,10197450,26350,26350,26350,26350,387
|