735 lines
39 KiB
CSV
735 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,211200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,211100,4903739800,27600,27600,27600,27600,0
|
|
20240711,211000,4903739800,27600,27600,27600,27600,0
|
|
20240711,210900,4903739800,27600,27600,27600,27600,0
|
|
20240711,210800,4903739800,27600,27600,27600,27600,0
|
|
20240711,210700,4903739800,27600,27600,27600,27600,0
|
|
20240711,210600,4903739800,27600,27600,27600,27600,0
|
|
20240711,210500,4903739800,27600,27600,27600,27600,0
|
|
20240711,210400,4903739800,27600,27600,27600,27600,0
|
|
20240711,210300,4903739800,27600,27600,27600,27600,0
|
|
20240711,210200,4903739800,27600,27600,27600,27600,0
|
|
20240711,210100,4903739800,27600,27600,27600,27600,0
|
|
20240711,210000,4903739800,27600,27600,27600,27600,0
|
|
20240711,205900,4903739800,27600,27600,27600,27600,0
|
|
20240711,205800,4903739800,27600,27600,27600,27600,0
|
|
20240711,205700,4903739800,27600,27600,27600,27600,0
|
|
20240711,205600,4903739800,27600,27600,27600,27600,0
|
|
20240711,205500,4903739800,27600,27600,27600,27600,0
|
|
20240711,205400,4903739800,27600,27600,27600,27600,0
|
|
20240711,205300,4903739800,27600,27600,27600,27600,0
|
|
20240711,205200,4903739800,27600,27600,27600,27600,0
|
|
20240711,205100,4903739800,27600,27600,27600,27600,0
|
|
20240711,205000,4903739800,27600,27600,27600,27600,0
|
|
20240711,204900,4903739800,27600,27600,27600,27600,0
|
|
20240711,204800,4903739800,27600,27600,27600,27600,0
|
|
20240711,204700,4903739800,27600,27600,27600,27600,0
|
|
20240711,204600,4903739800,27600,27600,27600,27600,0
|
|
20240711,204500,4903739800,27600,27600,27600,27600,0
|
|
20240711,204400,4903739800,27600,27600,27600,27600,0
|
|
20240711,204300,4903739800,27600,27600,27600,27600,0
|
|
20240711,204200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,204100,4903739800,27600,27600,27600,27600,0
|
|
20240711,204000,4903739800,27600,27600,27600,27600,0
|
|
20240711,203900,4903739800,27600,27600,27600,27600,0
|
|
20240711,203800,4903739800,27600,27600,27600,27600,0
|
|
20240711,203700,4903739800,27600,27600,27600,27600,0
|
|
20240711,203600,4903739800,27600,27600,27600,27600,0
|
|
20240711,203500,4903739800,27600,27600,27600,27600,0
|
|
20240711,203400,4903739800,27600,27600,27600,27600,0
|
|
20240711,203300,4903739800,27600,27600,27600,27600,0
|
|
20240711,203200,4903739800,27600,27600,27600,27600,0
|
|
20240711,203100,4903739800,27600,27600,27600,27600,0
|
|
20240711,203000,4903739800,27600,27600,27600,27600,0
|
|
20240711,202900,4903739800,27600,27600,27600,27600,0
|
|
20240711,202800,4903739800,27600,27600,27600,27600,0
|
|
20240711,202700,4903739800,27600,27600,27600,27600,0
|
|
20240711,202600,4903739800,27600,27600,27600,27600,0
|
|
20240711,202500,4903739800,27600,27600,27600,27600,0
|
|
20240711,202400,4903739800,27600,27600,27600,27600,0
|
|
20240711,202300,4903739800,27600,27600,27600,27600,0
|
|
20240711,202200,4903739800,27600,27600,27600,27600,0
|
|
20240711,202100,4903739800,27600,27600,27600,27600,0
|
|
20240711,202000,4903739800,27600,27600,27600,27600,0
|
|
20240711,201900,4903739800,27600,27600,27600,27600,0
|
|
20240711,201800,4903739800,27600,27600,27600,27600,0
|
|
20240711,201700,4903739800,27600,27600,27600,27600,0
|
|
20240711,201600,4903739800,27600,27600,27600,27600,0
|
|
20240711,201500,4903739800,27600,27600,27600,27600,0
|
|
20240711,201400,4903739800,27600,27600,27600,27600,0
|
|
20240711,201300,4903739800,27600,27600,27600,27600,0
|
|
20240711,201200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,201100,4903739800,27600,27600,27600,27600,0
|
|
20240711,201000,4903739800,27600,27600,27600,27600,0
|
|
20240711,200900,4903739800,27600,27600,27600,27600,0
|
|
20240711,200800,4903739800,27600,27600,27600,27600,0
|
|
20240711,200700,4903739800,27600,27600,27600,27600,0
|
|
20240711,200600,4903739800,27600,27600,27600,27600,0
|
|
20240711,200500,4903739800,27600,27600,27600,27600,0
|
|
20240711,200400,4903739800,27600,27600,27600,27600,0
|
|
20240711,200300,4903739800,27600,27600,27600,27600,0
|
|
20240711,200200,4903739800,27600,27600,27600,27600,0
|
|
20240711,200100,4903739800,27600,27600,27600,27600,0
|
|
20240711,200000,4903739800,27600,27600,27600,27600,0
|
|
20240711,195900,4903739800,27600,27600,27600,27600,0
|
|
20240711,195800,4903739800,27600,27600,27600,27600,0
|
|
20240711,195700,4903739800,27600,27600,27600,27600,0
|
|
20240711,195600,4903739800,27600,27600,27600,27600,0
|
|
20240711,195500,4903739800,27600,27600,27600,27600,0
|
|
20240711,195400,4903739800,27600,27600,27600,27600,0
|
|
20240711,195300,4903739800,27600,27600,27600,27600,0
|
|
20240711,195200,4903739800,27600,27600,27600,27600,0
|
|
20240711,195100,4903739800,27600,27600,27600,27600,0
|
|
20240711,195000,4903739800,27600,27600,27600,27600,0
|
|
20240711,194900,4903739800,27600,27600,27600,27600,0
|
|
20240711,194800,4903739800,27600,27600,27600,27600,0
|
|
20240711,194700,4903739800,27600,27600,27600,27600,0
|
|
20240711,194600,4903739800,27600,27600,27600,27600,0
|
|
20240711,194500,4903739800,27600,27600,27600,27600,0
|
|
20240711,194400,4903739800,27600,27600,27600,27600,0
|
|
20240711,194300,4903739800,27600,27600,27600,27600,0
|
|
20240711,194200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,194100,4903739800,27600,27600,27600,27600,0
|
|
20240711,194000,4903739800,27600,27600,27600,27600,0
|
|
20240711,193900,4903739800,27600,27600,27600,27600,0
|
|
20240711,193800,4903739800,27600,27600,27600,27600,0
|
|
20240711,193700,4903739800,27600,27600,27600,27600,0
|
|
20240711,193600,4903739800,27600,27600,27600,27600,0
|
|
20240711,193500,4903739800,27600,27600,27600,27600,0
|
|
20240711,193400,4903739800,27600,27600,27600,27600,0
|
|
20240711,193300,4903739800,27600,27600,27600,27600,0
|
|
20240711,193200,4903739800,27600,27600,27600,27600,0
|
|
20240711,193100,4903739800,27600,27600,27600,27600,0
|
|
20240711,193000,4903739800,27600,27600,27600,27600,0
|
|
20240711,192900,4903739800,27600,27600,27600,27600,0
|
|
20240711,192800,4903739800,27600,27600,27600,27600,0
|
|
20240711,192700,4903739800,27600,27600,27600,27600,0
|
|
20240711,192600,4903739800,27600,27600,27600,27600,0
|
|
20240711,192500,4903739800,27600,27600,27600,27600,0
|
|
20240711,192400,4903739800,27600,27600,27600,27600,0
|
|
20240711,192300,4903739800,27600,27600,27600,27600,0
|
|
20240711,192200,4903739800,27600,27600,27600,27600,0
|
|
20240711,192100,4903739800,27600,27600,27600,27600,0
|
|
20240711,192000,4903739800,27600,27600,27600,27600,0
|
|
20240711,191900,4903739800,27600,27600,27600,27600,0
|
|
20240711,191800,4903739800,27600,27600,27600,27600,0
|
|
20240711,191700,4903739800,27600,27600,27600,27600,0
|
|
20240711,191600,4903739800,27600,27600,27600,27600,0
|
|
20240711,191500,4903739800,27600,27600,27600,27600,0
|
|
20240711,191400,4903739800,27600,27600,27600,27600,0
|
|
20240711,191300,4903739800,27600,27600,27600,27600,0
|
|
20240711,191200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,191100,4903739800,27600,27600,27600,27600,0
|
|
20240711,191000,4903739800,27600,27600,27600,27600,0
|
|
20240711,190900,4903739800,27600,27600,27600,27600,0
|
|
20240711,190800,4903739800,27600,27600,27600,27600,0
|
|
20240711,190700,4903739800,27600,27600,27600,27600,0
|
|
20240711,190600,4903739800,27600,27600,27600,27600,0
|
|
20240711,190500,4903739800,27600,27600,27600,27600,0
|
|
20240711,190400,4903739800,27600,27600,27600,27600,0
|
|
20240711,190300,4903739800,27600,27600,27600,27600,0
|
|
20240711,190200,4903739800,27600,27600,27600,27600,0
|
|
20240711,190100,4903739800,27600,27600,27600,27600,0
|
|
20240711,190000,4903739800,27600,27600,27600,27600,0
|
|
20240711,185900,4903739800,27600,27600,27600,27600,0
|
|
20240711,185800,4903739800,27600,27600,27600,27600,0
|
|
20240711,185700,4903739800,27600,27600,27600,27600,0
|
|
20240711,185600,4903739800,27600,27600,27600,27600,0
|
|
20240711,185500,4903739800,27600,27600,27600,27600,0
|
|
20240711,185400,4903739800,27600,27600,27600,27600,0
|
|
20240711,185300,4903739800,27600,27600,27600,27600,0
|
|
20240711,185200,4903739800,27600,27600,27600,27600,0
|
|
20240711,185100,4903739800,27600,27600,27600,27600,0
|
|
20240711,185000,4903739800,27600,27600,27600,27600,0
|
|
20240711,184900,4903739800,27600,27600,27600,27600,0
|
|
20240711,184800,4903739800,27600,27600,27600,27600,0
|
|
20240711,184700,4903739800,27600,27600,27600,27600,0
|
|
20240711,184600,4903739800,27600,27600,27600,27600,0
|
|
20240711,184500,4903739800,27600,27600,27600,27600,0
|
|
20240711,184400,4903739800,27600,27600,27600,27600,0
|
|
20240711,184300,4903739800,27600,27600,27600,27600,0
|
|
20240711,184200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,184100,4903739800,27600,27600,27600,27600,0
|
|
20240711,184000,4903739800,27600,27600,27600,27600,0
|
|
20240711,183900,4903739800,27600,27600,27600,27600,0
|
|
20240711,183800,4903739800,27600,27600,27600,27600,0
|
|
20240711,183700,4903739800,27600,27600,27600,27600,0
|
|
20240711,183600,4903739800,27600,27600,27600,27600,0
|
|
20240711,183500,4903739800,27600,27600,27600,27600,0
|
|
20240711,183400,4903739800,27600,27600,27600,27600,0
|
|
20240711,183300,4903739800,27600,27600,27600,27600,0
|
|
20240711,183200,4903739800,27600,27600,27600,27600,0
|
|
20240711,183100,4903739800,27600,27600,27600,27600,0
|
|
20240711,183000,4903739800,27600,27600,27600,27600,0
|
|
20240711,182900,4903739800,27600,27600,27600,27600,0
|
|
20240711,182800,4903739800,27600,27600,27600,27600,0
|
|
20240711,182700,4903739800,27600,27600,27600,27600,0
|
|
20240711,182600,4903739800,27600,27600,27600,27600,0
|
|
20240711,182500,4903739800,27600,27600,27600,27600,0
|
|
20240711,182400,4903739800,27600,27600,27600,27600,0
|
|
20240711,182300,4903739800,27600,27600,27600,27600,0
|
|
20240711,182200,4903739800,27600,27600,27600,27600,0
|
|
20240711,182100,4903739800,27600,27600,27600,27600,0
|
|
20240711,182000,4903739800,27600,27600,27600,27600,0
|
|
20240711,181900,4903739800,27600,27600,27600,27600,0
|
|
20240711,181800,4903739800,27600,27600,27600,27600,0
|
|
20240711,181700,4903739800,27600,27600,27600,27600,0
|
|
20240711,181600,4903739800,27600,27600,27600,27600,0
|
|
20240711,181500,4903739800,27600,27600,27600,27600,0
|
|
20240711,181400,4903739800,27600,27600,27600,27600,0
|
|
20240711,181300,4903739800,27600,27600,27600,27600,0
|
|
20240711,181200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,181100,4903739800,27600,27600,27600,27600,0
|
|
20240711,181000,4903739800,27600,27600,27600,27600,0
|
|
20240711,180900,4903739800,27600,27600,27600,27600,0
|
|
20240711,180800,4903739800,27600,27600,27600,27600,0
|
|
20240711,180700,4903739800,27600,27600,27600,27600,0
|
|
20240711,180600,4903739800,27600,27600,27600,27600,0
|
|
20240711,180500,4903739800,27600,27600,27600,27600,0
|
|
20240711,180400,4903739800,27600,27600,27600,27600,0
|
|
20240711,180300,4903739800,27600,27600,27600,27600,0
|
|
20240711,180200,4903739800,27600,27600,27600,27600,0
|
|
20240711,180100,4903739800,27600,27600,27600,27600,0
|
|
20240711,180000,4903739800,27600,27600,27600,27600,0
|
|
20240711,175900,4903739800,27600,27600,27600,27600,0
|
|
20240711,175800,4903739800,27600,27600,27600,27600,0
|
|
20240711,175700,4903739800,27600,27600,27600,27600,0
|
|
20240711,175600,4903739800,27600,27600,27600,27600,0
|
|
20240711,175500,4903739800,27600,27600,27600,27600,0
|
|
20240711,175400,4903739800,27600,27600,27600,27600,0
|
|
20240711,175300,4903739800,27600,27600,27600,27600,0
|
|
20240711,175200,4903739800,27600,27600,27600,27600,0
|
|
20240711,175100,4903739800,27600,27600,27600,27600,0
|
|
20240711,175000,4903739800,27600,27600,27600,27600,0
|
|
20240711,174900,4903739800,27600,27600,27600,27600,0
|
|
20240711,174800,4903739800,27600,27600,27600,27600,0
|
|
20240711,174700,4903739800,27600,27600,27600,27600,0
|
|
20240711,174600,4903739800,27600,27600,27600,27600,0
|
|
20240711,174500,4903739800,27600,27600,27600,27600,0
|
|
20240711,174400,4903739800,27600,27600,27600,27600,0
|
|
20240711,174300,4903739800,27600,27600,27600,27600,0
|
|
20240711,174200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,174100,4903739800,27600,27600,27600,27600,0
|
|
20240711,174000,4903739800,27600,27600,27600,27600,0
|
|
20240711,173900,4903739800,27600,27600,27600,27600,0
|
|
20240711,173800,4903739800,27600,27600,27600,27600,0
|
|
20240711,173700,4903739800,27600,27600,27600,27600,0
|
|
20240711,173600,4903739800,27600,27600,27600,27600,0
|
|
20240711,173500,4903739800,27600,27600,27600,27600,0
|
|
20240711,173400,4903739800,27600,27600,27600,27600,0
|
|
20240711,173300,4903739800,27600,27600,27600,27600,0
|
|
20240711,173200,4903739800,27600,27600,27600,27600,0
|
|
20240711,173100,4903739800,27600,27600,27600,27600,0
|
|
20240711,173000,4903739800,27600,27600,27600,27600,0
|
|
20240711,172900,4903739800,27600,27600,27600,27600,0
|
|
20240711,172800,4903739800,27600,27600,27600,27600,0
|
|
20240711,172700,4903739800,27600,27600,27600,27600,0
|
|
20240711,172600,4903739800,27600,27600,27600,27600,0
|
|
20240711,172500,4903739800,27600,27600,27600,27600,0
|
|
20240711,172400,4903739800,27600,27600,27600,27600,0
|
|
20240711,172300,4903739800,27600,27600,27600,27600,0
|
|
20240711,172200,4903739800,27600,27600,27600,27600,0
|
|
20240711,172100,4903739800,27600,27600,27600,27600,0
|
|
20240711,172000,4903739800,27600,27600,27600,27600,0
|
|
20240711,171900,4903739800,27600,27600,27600,27600,0
|
|
20240711,171800,4903739800,27600,27600,27600,27600,0
|
|
20240711,171700,4903739800,27600,27600,27600,27600,0
|
|
20240711,171600,4903739800,27600,27600,27600,27600,0
|
|
20240711,171500,4903739800,27600,27600,27600,27600,0
|
|
20240711,171400,4903739800,27600,27600,27600,27600,0
|
|
20240711,171300,4903739800,27600,27600,27600,27600,0
|
|
20240711,171200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,171100,4903739800,27600,27600,27600,27600,0
|
|
20240711,171000,4903739800,27600,27600,27600,27600,0
|
|
20240711,170900,4903739800,27600,27600,27600,27600,0
|
|
20240711,170800,4903739800,27600,27600,27600,27600,0
|
|
20240711,170700,4903739800,27600,27600,27600,27600,0
|
|
20240711,170600,4903739800,27600,27600,27600,27600,0
|
|
20240711,170500,4903739800,27600,27600,27600,27600,0
|
|
20240711,170400,4903739800,27600,27600,27600,27600,0
|
|
20240711,170300,4903739800,27600,27600,27600,27600,0
|
|
20240711,170200,4903739800,27600,27600,27600,27600,0
|
|
20240711,170100,4903739800,27600,27600,27600,27600,0
|
|
20240711,170000,4903739800,27600,27600,27600,27600,0
|
|
20240711,165900,4903739800,27600,27600,27600,27600,0
|
|
20240711,165800,4903739800,27600,27600,27600,27600,0
|
|
20240711,165700,4903739800,27600,27600,27600,27600,0
|
|
20240711,165600,4903739800,27600,27600,27600,27600,0
|
|
20240711,165500,4903739800,27600,27600,27600,27600,0
|
|
20240711,165400,4903739800,27600,27600,27600,27600,0
|
|
20240711,165300,4903739800,27600,27600,27600,27600,0
|
|
20240711,165200,4903739800,27600,27600,27600,27600,0
|
|
20240711,165100,4903739800,27600,27600,27600,27600,0
|
|
20240711,165000,4903739800,27600,27600,27600,27600,0
|
|
20240711,164900,4903739800,27600,27600,27600,27600,0
|
|
20240711,164800,4903739800,27600,27600,27600,27600,0
|
|
20240711,164700,4903739800,27600,27600,27600,27600,0
|
|
20240711,164600,4903739800,27600,27600,27600,27600,0
|
|
20240711,164500,4903739800,27600,27600,27600,27600,0
|
|
20240711,164400,4903739800,27600,27600,27600,27600,0
|
|
20240711,164300,4903739800,27600,27600,27600,27600,0
|
|
20240711,164200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,164100,4903739800,27600,27600,27600,27600,0
|
|
20240711,164000,4903739800,27600,27600,27600,27600,0
|
|
20240711,163900,4903739800,27600,27600,27600,27600,0
|
|
20240711,163800,4903739800,27600,27600,27600,27600,0
|
|
20240711,163700,4903739800,27600,27600,27600,27600,0
|
|
20240711,163600,4903739800,27600,27600,27600,27600,0
|
|
20240711,163500,4903739800,27600,27600,27600,27600,0
|
|
20240711,163400,4903739800,27600,27600,27600,27600,0
|
|
20240711,163300,4903739800,27600,27600,27600,27600,0
|
|
20240711,163200,4903739800,27600,27600,27600,27600,0
|
|
20240711,163100,4903739800,27600,27600,27600,27600,0
|
|
20240711,163000,4903739800,27600,27600,27600,27600,0
|
|
20240711,162900,4903739800,27600,27600,27600,27600,0
|
|
20240711,162800,4903739800,27600,27600,27600,27600,0
|
|
20240711,162700,4903739800,27600,27600,27600,27600,0
|
|
20240711,162600,4903739800,27600,27600,27600,27600,0
|
|
20240711,162500,4903739800,27600,27600,27600,27600,0
|
|
20240711,162400,4903739800,27600,27600,27600,27600,0
|
|
20240711,162300,4903739800,27600,27600,27600,27600,0
|
|
20240711,162200,4903739800,27600,27600,27600,27600,0
|
|
20240711,162100,4903739800,27600,27600,27600,27600,0
|
|
20240711,162000,4903739800,27600,27600,27600,27600,0
|
|
20240711,161900,4903739800,27600,27600,27600,27600,0
|
|
20240711,161800,4903739800,27600,27600,27600,27600,0
|
|
20240711,161700,4903739800,27600,27600,27600,27600,0
|
|
20240711,161600,4903739800,27600,27600,27600,27600,0
|
|
20240711,161500,4903739800,27600,27600,27600,27600,0
|
|
20240711,161400,4903739800,27600,27600,27600,27600,0
|
|
20240711,161300,4903739800,27600,27600,27600,27600,0
|
|
20240711,161200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,161100,4903739800,27600,27600,27600,27600,0
|
|
20240711,161000,4903739800,27600,27600,27600,27600,0
|
|
20240711,160900,4903739800,27600,27600,27600,27600,0
|
|
20240711,160800,4903739800,27600,27600,27600,27600,0
|
|
20240711,160700,4903739800,27600,27600,27600,27600,0
|
|
20240711,160600,4903739800,27600,27600,27600,27600,0
|
|
20240711,160500,4903739800,27600,27600,27600,27600,0
|
|
20240711,160400,4903739800,27600,27600,27600,27600,0
|
|
20240711,160300,4903739800,27600,27600,27600,27600,0
|
|
20240711,160200,4903739800,27600,27600,27600,27600,0
|
|
20240711,160100,4903739800,27600,27600,27600,27600,0
|
|
20240711,160000,4903739800,27600,27600,27600,27600,0
|
|
20240711,155900,4903739800,27600,27600,27600,27600,0
|
|
20240711,155800,4903739800,27600,27600,27600,27600,0
|
|
20240711,155700,4903739800,27600,27600,27600,27600,0
|
|
20240711,155600,4903739800,27600,27600,27600,27600,0
|
|
20240711,155500,4903739800,27600,27600,27600,27600,0
|
|
20240711,155400,4903739800,27600,27600,27600,27600,0
|
|
20240711,155300,4903739800,27600,27600,27600,27600,0
|
|
20240711,155200,4903739800,27600,27600,27600,27600,0
|
|
20240711,155100,4903739800,27600,27600,27600,27600,0
|
|
20240711,155000,4903739800,27600,27600,27600,27600,0
|
|
20240711,154900,4903739800,27600,27600,27600,27600,0
|
|
20240711,154800,4903739800,27600,27600,27600,27600,0
|
|
20240711,154700,4903739800,27600,27600,27600,27600,0
|
|
20240711,154600,4903739800,27600,27600,27600,27600,0
|
|
20240711,154500,4903739800,27600,27600,27600,27600,0
|
|
20240711,154400,4903739800,27600,27600,27600,27600,0
|
|
20240711,154300,4903739800,27600,27600,27600,27600,0
|
|
20240711,154200,4903739800,27600,27600,27600,27600,4542
|
|
20240711,154100,4903739800,27600,27600,27600,27600,0
|
|
20240711,154000,4903739800,27600,27600,27600,27600,0
|
|
20240711,153900,4903739800,27600,27600,27600,27600,0
|
|
20240711,153800,4903739800,27600,27600,27600,27600,0
|
|
20240711,153700,4903739800,27600,27600,27600,27600,0
|
|
20240711,153600,4903739800,27600,27600,27600,27600,0
|
|
20240711,153500,4903739800,27600,27600,27600,27600,0
|
|
20240711,153400,4903739800,27600,27600,27600,27600,0
|
|
20240711,153300,4903739800,27600,27600,27600,27600,0
|
|
20240711,153200,4903739800,27600,27600,27600,27600,0
|
|
20240711,153100,4903739800,27600,27600,27600,27600,0
|
|
20240711,153000,4903739800,27600,27600,27600,27600,4542
|
|
20240711,152900,4778380600,27550,27550,27550,27550,0
|
|
20240711,152800,4778380600,27550,27550,27550,27550,0
|
|
20240711,152700,4778380600,27550,27550,27550,27550,0
|
|
20240711,152600,4778380600,27550,27550,27550,27550,0
|
|
20240711,152500,4778380600,27550,27550,27550,27550,0
|
|
20240711,152400,4778380600,27550,27550,27550,27550,0
|
|
20240711,152300,4778380600,27550,27550,27550,27550,0
|
|
20240711,152200,4778380600,27550,27550,27550,27550,0
|
|
20240711,152100,4778380600,27550,27550,27550,27550,0
|
|
20240711,152000,4778380600,27550,27550,27550,27550,0
|
|
20240711,151900,4778380600,27550,27600,27600,27450,986
|
|
20240711,151800,4751209600,27550,27500,27600,27450,1282
|
|
20240711,151700,4715942400,27550,27500,27550,27450,236
|
|
20240711,151600,4709445700,27600,27600,27600,27500,256
|
|
20240711,151500,4702391600,27600,27450,27600,27450,475
|
|
20240711,151400,4689330300,27600,27600,27600,27450,605
|
|
20240711,151300,4672700500,27600,27450,27600,27450,407
|
|
20240711,151200,4661482450,27550,27550,27550,27450,157
|
|
20240711,151100,4657157750,27550,27500,27550,27500,112
|
|
20240711,151000,4654073100,27450,27450,27550,27450,133
|
|
20240711,150900,4650416650,27450,27500,27550,27450,128
|
|
20240711,150800,4646893700,27500,27550,27550,27500,163
|
|
20240711,150700,4642403150,27500,27500,27550,27500,274
|
|
20240711,150600,4634866250,27500,27500,27500,27450,102
|
|
20240711,150500,4632061300,27500,27450,27500,27450,882
|
|
20240711,150400,4607842900,27500,27400,27500,27400,62
|
|
20240711,150300,4606139100,27400,27400,27400,27400,13
|
|
20240711,150200,4605782900,27400,27450,27450,27400,144
|
|
20240711,150100,4601832250,27450,27450,27450,27400,302
|
|
20240711,150000,4593542400,27450,27400,27450,27400,88
|
|
20240711,145900,4591127700,27400,27400,27450,27400,129
|
|
20240711,145800,4587588100,27400,27400,27400,27400,21
|
|
20240711,145700,4587012700,27450,27400,27450,27400,113
|
|
20240711,145600,4583914250,27400,27400,27450,27400,130
|
|
20240711,145500,4580351250,27450,27400,27450,27400,14
|
|
20240711,145400,4579967300,27400,27400,27450,27400,65
|
|
20240711,145300,4578184500,27450,27450,27450,27450,454
|
|
20240711,145200,4565722200,27450,27450,27450,27450,7
|
|
20240711,145100,4565530050,27450,27450,27450,27450,13
|
|
20240711,145000,4565173200,27450,27450,27450,27450,14
|
|
20240711,144900,4564788900,27450,27450,27450,27450,13
|
|
20240711,144800,4564432050,27450,27450,27450,27450,13
|
|
20240711,144700,4564075200,27450,27450,27500,27450,26
|
|
20240711,144600,4563360550,27450,27450,27450,27450,6
|
|
20240711,144500,4563195850,27450,27450,27500,27450,87
|
|
20240711,144400,4560807650,27450,27450,27450,27450,12
|
|
20240711,144300,4560478250,27450,27450,27450,27450,19
|
|
20240711,144200,4559956700,27450,27450,27450,27450,6
|
|
20240711,144100,4559792000,27450,27500,27500,27450,37
|
|
20240711,144000,4558775400,27450,27450,27450,27450,19
|
|
20240711,143900,4558253850,27500,27450,27500,27450,113
|
|
20240711,143800,4555146400,27500,27500,27500,27500,3
|
|
20240711,143700,4555063900,27500,27450,27500,27450,357
|
|
20240711,143600,4545246750,27450,27450,27450,27450,15
|
|
20240711,143500,4544835000,27500,27450,27550,27450,297
|
|
20240711,143400,4536662050,27450,27450,27450,27450,13
|
|
20240711,143300,4536305200,27450,27450,27450,27450,291
|
|
20240711,143200,4528317250,27450,27450,27450,27450,212
|
|
20240711,143100,4522497850,27450,27450,27450,27450,250
|
|
20240711,143000,4515635350,27400,27450,27450,27400,12
|
|
20240711,142900,4515306300,27400,27500,27500,27400,1340
|
|
20240711,142800,4478526200,27450,27450,27500,27450,28
|
|
20240711,142700,4477756850,27500,27500,27500,27450,28
|
|
20240711,142600,4476987150,27500,27500,27500,27500,292
|
|
20240711,142500,4468957150,27500,27450,27500,27450,146
|
|
20240711,142400,4464942450,27450,27450,27500,27450,40
|
|
20240711,142300,4463843450,27450,27450,27450,27450,6
|
|
20240711,142200,4463678750,27450,27450,27500,27450,535
|
|
20240711,142100,4448982800,27450,27450,27450,27450,47
|
|
20240711,142000,4447692650,27450,27450,27450,27450,38
|
|
20240711,141900,4446649550,27500,27450,27500,27450,8
|
|
20240711,141800,4446429900,27500,27500,27500,27500,0
|
|
20240711,141700,4446429900,27500,27500,27500,27500,0
|
|
20240711,141600,4446429900,27500,27500,27550,27500,851
|
|
20240711,141500,4423027350,27550,27550,27550,27550,16
|
|
20240711,141400,4422586550,27550,27550,27550,27550,0
|
|
20240711,141300,4422586550,27550,27550,27550,27550,83
|
|
20240711,141200,4420299900,27550,27500,27550,27500,2
|
|
20240711,141100,4420244850,27550,27550,27550,27550,6
|
|
20240711,141000,4420079550,27550,27550,27550,27550,40
|
|
20240711,140900,4418977550,27550,27500,27550,27500,101
|
|
20240711,140800,4416200000,27500,27500,27500,27500,1
|
|
20240711,140700,4416172500,27500,27500,27500,27500,2
|
|
20240711,140600,4416117500,27500,27500,27500,27500,1
|
|
20240711,140500,4416090000,27500,27550,27550,27500,110
|
|
20240711,140400,4413061200,27550,27500,27550,27500,11
|
|
20240711,140300,4412758200,27550,27500,27550,27500,32
|
|
20240711,140200,4411877700,27500,27500,27500,27500,2
|
|
20240711,140100,4411822700,27550,27550,27550,27550,25
|
|
20240711,140000,4411133950,27550,27550,27550,27550,291
|
|
20240711,135900,4403116900,27600,27550,27600,27550,2
|
|
20240711,135800,4403061750,27600,27550,27600,27500,72
|
|
20240711,135700,4401079950,27600,27600,27600,27600,10
|
|
20240711,135600,4400803950,27600,27600,27600,27600,0
|
|
20240711,135500,4400803950,27600,27600,27600,27600,0
|
|
20240711,135400,4400803950,27600,27550,27600,27550,66
|
|
20240711,135300,4398985600,27600,27550,27600,27550,202
|
|
20240711,135200,4393417550,27550,27550,27550,27550,0
|
|
20240711,135100,4393417550,27550,27550,27550,27550,1
|
|
20240711,135000,4393390000,27550,27600,27600,27550,3
|
|
20240711,134900,4393307300,27550,27550,27550,27500,156
|
|
20240711,134800,4389009550,27550,27550,27550,27550,43
|
|
20240711,134700,4387824900,27550,27550,27550,27550,1
|
|
20240711,134600,4387797350,27500,27500,27500,27500,174
|
|
20240711,134500,4383012350,27450,27500,27500,27450,272
|
|
20240711,134400,4375543450,27500,27500,27500,27500,198
|
|
20240711,134300,4370098450,27500,27500,27500,27450,101
|
|
20240711,134200,4367321250,27450,27450,27450,27450,2
|
|
20240711,134100,4367266350,27500,27500,27500,27500,4
|
|
20240711,134000,4367156350,27500,27550,27550,27500,369
|
|
20240711,133900,4357008750,27550,27600,27600,27550,13
|
|
20240711,133800,4356650050,27600,27600,27600,27550,14
|
|
20240711,133700,4356263950,27600,27500,27600,27500,2
|
|
20240711,133600,4356208850,27500,27550,27550,27500,102
|
|
20240711,133500,4353398800,27550,27500,27550,27500,108
|
|
20240711,133400,4350426000,27500,27500,27500,27500,22
|
|
20240711,133300,4349821000,27450,27450,27450,27450,104
|
|
20240711,133200,4346966200,27450,27450,27450,27450,1
|
|
20240711,133100,4346938750,27450,27450,27450,27450,0
|
|
20240711,133000,4346938750,27450,27400,27450,27400,52
|
|
20240711,132900,4345511400,27400,27400,27400,27400,0
|
|
20240711,132800,4345511400,27400,27400,27400,27400,10
|
|
20240711,132700,4345237400,27450,27450,27450,27450,1
|
|
20240711,132600,4345209950,27400,27400,27400,27400,0
|
|
20240711,132500,4345209950,27400,27450,27450,27400,558
|
|
20240711,132400,4329917850,27450,27450,27450,27450,48
|
|
20240711,132300,4328600250,27400,27400,27450,27400,1059
|
|
20240711,132200,4299583050,27400,27450,27450,27400,151
|
|
20240711,132100,4295440350,27450,27450,27450,27450,0
|
|
20240711,132000,4295440350,27450,27450,27500,27450,101
|
|
20240711,131900,4292667850,27450,27450,27450,27450,149
|
|
20240711,131800,4288577800,27450,27450,27500,27450,166
|
|
20240711,131700,4284021000,27450,27500,27500,27450,89
|
|
20240711,131600,4281577900,27500,27500,27500,27500,1
|
|
20240711,131500,4281550400,27450,27450,27450,27450,103
|
|
20240711,131400,4278723050,27450,27450,27450,27450,67
|
|
20240711,131300,4276883900,27450,27450,27450,27400,266
|
|
20240711,131200,4269584850,27450,27450,27500,27450,613
|
|
20240711,131100,4252757900,27500,27500,27500,27500,14
|
|
20240711,131000,4252372900,27450,27450,27450,27450,295
|
|
20240711,130900,4244275150,27500,27450,27500,27450,37
|
|
20240711,130800,4243259450,27500,27500,27500,27500,0
|
|
20240711,130700,4243259450,27500,27500,27550,27500,9
|
|
20240711,130600,4243011900,27550,27450,27550,27450,3
|
|
20240711,130500,4242929450,27450,27500,27500,27450,1236
|
|
20240711,130400,4208953800,27500,27500,27500,27500,6
|
|
20240711,130300,4208788800,27500,27600,27600,27500,936
|
|
20240711,130200,4183002000,27600,27650,27650,27600,13
|
|
20240711,130100,4182643150,27600,27600,27600,27600,50
|
|
20240711,130000,4181263150,27600,27600,27600,27600,14
|
|
20240711,125900,4180876750,27600,27600,27600,27600,170
|
|
20240711,125800,4176184750,27600,27600,27600,27600,25
|
|
20240711,125700,4175494750,27600,27600,27650,27600,70
|
|
20240711,125600,4173562700,27600,27650,27650,27600,51
|
|
20240711,125500,4172154800,27600,27550,27600,27550,80
|
|
20240711,125400,4169950300,27550,27550,27550,27550,10
|
|
20240711,125300,4169674800,27550,27600,27600,27550,350
|
|
20240711,125200,4160024750,27600,27550,27600,27550,12
|
|
20240711,125100,4159693600,27600,27600,27600,27600,15
|
|
20240711,125000,4159279600,27600,27600,27600,27600,1
|
|
20240711,124900,4159252000,27600,27600,27600,27600,51
|
|
20240711,124800,4157844400,27600,27600,27600,27600,12
|
|
20240711,124700,4157513200,27600,27600,27600,27600,102
|
|
20240711,124600,4154698000,27600,27600,27600,27600,4
|
|
20240711,124500,4154587600,27600,27600,27600,27600,197
|
|
20240711,124400,4149150400,27550,27500,27550,27500,1016
|
|
20240711,124300,4121160100,27500,27550,27550,27500,304
|
|
20240711,124200,4112785400,27600,27600,27600,27600,1
|
|
20240711,124100,4112757800,27600,27600,27600,27600,50
|
|
20240711,124000,4111377800,27550,27550,27550,27550,5
|
|
20240711,123900,4111240050,27600,27550,27600,27550,22
|
|
20240711,123800,4110632900,27550,27550,27550,27550,5
|
|
20240711,123700,4110495150,27550,27550,27550,27500,570
|
|
20240711,123600,4094803250,27550,27550,27550,27550,9
|
|
20240711,123500,4094555300,27550,27600,27600,27550,2138
|
|
20240711,123400,4035606600,27600,27600,27600,27600,0
|
|
20240711,123300,4035606600,27600,27750,27750,27600,7
|
|
20240711,123200,4035413250,27750,27700,27750,27700,44
|
|
20240711,123100,4034194400,27700,27700,27700,27700,80
|
|
20240711,123000,4031978400,27700,27600,27700,27600,123
|
|
20240711,122900,4028573650,27550,27550,27550,27550,0
|
|
20240711,122800,4028573650,27550,27550,27550,27550,0
|
|
20240711,122700,4028573650,27550,27600,27600,27550,335
|
|
20240711,122600,4019329500,27650,27650,27650,27650,70
|
|
20240711,122500,4017394000,27650,27650,27650,27650,10
|
|
20240711,122400,4017117500,27650,27600,27650,27600,173
|
|
20240711,122300,4012337700,27600,27600,27600,27600,189
|
|
20240711,122200,4007121300,27600,27600,27600,27600,0
|
|
20240711,122100,4007121300,27600,27600,27600,27600,0
|
|
20240711,122000,4007121300,27600,27600,27600,27550,117
|
|
20240711,121900,4003892150,27600,27600,27600,27600,0
|
|
20240711,121800,4003892150,27600,27600,27600,27600,19
|
|
20240711,121700,4003367750,27650,27650,27650,27650,1
|
|
20240711,121600,4003340100,27600,27600,27600,27600,0
|
|
20240711,121500,4003340100,27600,27600,27600,27600,0
|
|
20240711,121400,4003340100,27600,27600,27600,27600,3
|
|
20240711,121300,4003257300,27600,27600,27600,27600,6
|
|
20240711,121200,4003091700,27650,27650,27650,27650,455
|
|
20240711,121100,3990510950,27750,27650,27750,27550,1467
|
|
20240711,121000,3949979750,27700,27650,27700,27650,11
|
|
20240711,120900,3949675150,27650,27650,27650,27650,0
|
|
20240711,120800,3949675150,27650,27650,27650,27650,10
|
|
20240711,120700,3949398650,27650,27650,27650,27650,107
|
|
20240711,120600,3946440100,27650,27650,27650,27650,0
|
|
20240711,120500,3946440100,27650,27700,27700,27650,284
|
|
20240711,120400,3938582500,27700,27750,27750,27700,90
|
|
20240711,120300,3936087500,27700,27700,27700,27700,87
|
|
20240711,120200,3933677600,27750,27750,27750,27750,21
|
|
20240711,120100,3933094850,27650,27650,27650,27650,6
|
|
20240711,120000,3932928950,27650,27650,27650,27650,82
|
|
20240711,115900,3930661650,27650,27650,27650,27650,120
|
|
20240711,115800,3927343650,27650,27650,27750,27650,17
|
|
20240711,115700,3926873500,27650,27700,27750,27650,103
|
|
20240711,115600,3924021000,27700,27700,27700,27700,80
|
|
20240711,115500,3921805000,27700,27600,27700,27600,47
|
|
20240711,115400,3920503600,27650,27650,27650,27650,11
|
|
20240711,115300,3920199450,27650,27650,27650,27650,7
|
|
20240711,115200,3920005900,27700,27700,27700,27650,32
|
|
20240711,115100,3919120500,27650,27650,27650,27650,0
|
|
20240711,115000,3919120500,27650,27650,27650,27650,57
|
|
20240711,114900,3917544450,27650,27650,27700,27600,380
|
|
20240711,114800,3907037100,27700,27800,27800,27700,1610
|
|
20240711,114700,3862412000,27800,27750,27800,27750,225
|
|
20240711,114600,3856157050,27750,27700,27750,27700,236
|
|
20240711,114500,3849608250,27750,27800,27800,27700,456
|
|
20240711,114400,3836950750,27850,27750,27900,27750,391
|
|
20240711,114300,3826075800,27750,27750,27800,27750,230
|
|
20240711,114200,3819691650,27800,27800,27800,27750,34
|
|
20240711,114100,3818747150,27800,27700,27800,27700,241
|
|
20240711,114000,3812058800,27650,27750,27800,27650,602
|
|
20240711,113900,3795339950,27650,27650,27650,27650,524
|
|
20240711,113800,3780851350,27650,27650,27650,27650,0
|
|
20240711,113700,3780851350,27650,27650,27650,27650,0
|
|
20240711,113600,3780851350,27650,27750,27750,27650,596
|
|
20240711,113500,3764371450,27750,27700,27750,27700,44
|
|
20240711,113400,3763152600,27750,27750,27750,27750,0
|
|
20240711,113300,3763152600,27750,27750,27750,27750,51
|
|
20240711,113200,3761737350,27700,27700,27700,27700,200
|
|
20240711,113100,3756197350,27700,27700,27700,27700,0
|
|
20240711,113000,3756197350,27700,27700,27700,27700,15
|
|
20240711,112900,3755781850,27700,27700,27700,27700,94
|
|
20240711,112800,3753178050,27700,27700,27700,27700,14
|
|
20240711,112700,3752790250,27700,27700,27700,27700,10
|
|
20240711,112600,3752513250,27650,27650,27650,27650,80
|
|
20240711,112500,3750301250,27650,27700,27700,27650,192
|
|
20240711,112400,3744991700,27700,27700,27700,27700,1
|
|
20240711,112300,3744964000,27750,27750,27750,27750,0
|
|
20240711,112200,3744964000,27750,27750,27750,27750,5
|
|
20240711,112100,3744825250,27750,27750,27750,27750,0
|
|
20240711,112000,3744825250,27750,27750,27750,27750,0
|
|
20240711,111900,3744825250,27750,27650,27750,27650,247
|
|
20240711,111800,3737989000,27750,27750,27750,27750,1
|
|
20240711,111700,3737961250,27650,27650,27650,27650,9
|
|
20240711,111600,3737712400,27650,27700,27750,27650,100
|
|
20240711,111500,3734947200,27650,27600,27650,27600,30
|
|
20240711,111400,3734118750,27600,27650,27650,27600,67
|
|
20240711,111300,3732266300,27650,27650,27650,27650,227
|
|
20240711,111200,3725989750,27700,27700,27700,27700,9
|
|
20240711,111100,3725740450,27700,27700,27700,27700,0
|
|
20240711,111000,3725740450,27700,27700,27700,27700,0
|
|
20240711,110900,3725740450,27700,27700,27700,27700,5
|
|
20240711,110800,3725601950,27700,27650,27700,27650,7
|
|
20240711,110700,3725408100,27650,27600,27700,27600,64
|
|
20240711,110600,3723639300,27600,27650,27700,27600,497
|
|
20240711,110500,3709899600,27700,27750,27750,27700,236
|
|
20240711,110400,3703357400,27800,27700,27800,27700,103
|
|
20240711,110300,3700499100,27700,27700,27700,27700,9
|
|
20240711,110200,3700249800,27700,27700,27700,27700,51
|
|
20240711,110100,3698837100,27650,27650,27650,27650,16
|
|
20240711,110000,3698394700,27700,27700,27700,27650,200
|
|
20240711,105900,3692855550,27700,27650,27700,27650,248
|
|
20240711,105800,3685996850,27650,27750,27750,27650,577
|
|
20240711,105700,3670034850,27800,27700,27800,27700,111
|
|
20240711,105600,3666954600,27750,27750,27750,27750,0
|
|
20240711,105500,3666954600,27750,27800,27800,27650,754
|
|
20240711,105400,3646095650,27700,27700,27700,27700,153
|
|
20240711,105300,3641857550,27700,27700,27800,27700,186
|
|
20240711,105200,3636702350,27800,27800,27800,27800,19
|
|
20240711,105100,3636174150,27700,27700,27700,27700,234
|
|
20240711,105000,3629692350,27700,27800,27800,27700,248
|
|
20240711,104900,3622810500,27750,27750,27750,27750,2
|
|
20240711,104800,3622755000,27750,27750,27750,27750,49
|
|
20240711,104700,3621395250,27750,27750,27750,27750,0
|
|
20240711,104600,3621395250,27750,27800,27800,27750,110
|
|
20240711,104500,3618340750,27800,27800,27800,27750,768
|
|
20240711,104400,3597022550,27750,27900,27900,27750,32
|
|
20240711,104300,3596133750,27800,27800,27850,27800,383
|
|
20240711,104200,3585482650,27800,27800,27800,27800,149
|
|
20240711,104100,3581340450,27800,27800,27800,27800,83
|
|
20240711,104000,3579033050,27800,27800,27800,27800,2
|
|
20240711,103900,3578977450,27800,27800,27800,27800,99
|
|
20240711,103800,3576225250,27850,27850,27850,27850,247
|
|
20240711,103700,3569346300,27850,27850,27850,27850,110
|
|
20240711,103600,3566282800,27850,27850,27850,27850,15
|
|
20240711,103500,3565865050,27850,27850,27850,27850,76
|
|
20240711,103400,3563748450,27800,27800,27850,27800,375
|
|
20240711,103300,3553309250,27800,27750,27800,27750,282
|
|
20240711,103200,3545478750,27800,27850,27850,27750,1018
|
|
20240711,103100,3517185500,27850,27850,27850,27850,118
|
|
20240711,103000,3513899200,27900,27900,27900,27900,111
|
|
20240711,102900,3510802300,27900,27900,27950,27900,125
|
|
20240711,102800,3507314300,27900,27900,27900,27900,56
|
|
20240711,102700,3505751900,27900,27950,28000,27900,670
|
|
20240711,102600,3487052800,27900,27900,27900,27900,109
|
|
20240711,102500,3484011700,27900,27800,27900,27800,13
|
|
20240711,102400,3483649400,27900,27900,27900,27800,258
|
|
20240711,102300,3476460800,27900,27850,27900,27850,504
|
|
20240711,102200,3462415350,27900,27900,27900,27850,906
|
|
20240711,102100,3437168450,28050,27900,28050,27850,108
|
|
20240711,102000,3434156700,27900,27900,27900,27900,414
|
|
20240711,101900,3422606100,27900,28000,28050,27900,524
|
|
20240711,101800,3407961600,27900,28000,28000,27900,62
|
|
20240711,101700,3406231700,27900,27850,27900,27800,1177
|
|
20240711,101600,3373443750,27850,27900,27900,27850,204
|
|
20240711,101500,3367753850,27900,28000,28000,27900,485
|
|
20240711,101400,3354176850,28000,27850,28000,27800,222
|
|
20240711,101300,3347977950,27800,27800,27850,27800,1074
|
|
20240711,101200,3318111000,27800,27900,27900,27800,2502
|
|
20240711,101100,3248544150,28000,27900,28000,27850,1819
|
|
20240711,101000,3197791500,27950,28050,28100,27900,734
|
|
20240711,100900,3177290450,27950,28100,28200,27950,2800
|
|
20240711,100800,3098754900,28100,28200,28200,27950,3492
|
|
20240711,100700,3000731800,28250,28250,28350,28150,838
|
|
20240711,100600,2977086400,28200,28400,28450,28200,675
|
|
20240711,100500,2957954250,28450,28350,28450,28300,1251
|
|
20240711,100400,2922422800,28350,28350,28450,28250,1571
|
|
20240711,100300,2877986550,28400,28400,28450,28300,2179
|
|
20240711,100200,2816133150,28400,28300,28450,28250,1447
|
|
20240711,100100,2775052550,28300,28350,28400,28300,988
|
|
20240711,100000,2747027700,28400,28300,28400,28200,699
|
|
20240711,095900,2727229200,28250,28350,28400,28250,640
|
|
20240711,095800,2709095000,28350,28300,28350,28150,473
|
|
20240711,095700,2695708400,28300,28200,28300,28100,764
|
|
20240711,095600,2674140950,28100,28200,28250,28100,738
|
|
20240711,095500,2653358400,28250,28200,28250,28100,1052
|
|
20240711,095400,2623714050,28250,28200,28250,28100,1713
|
|
20240711,095300,2575457950,28200,28300,28350,28200,1062
|
|
20240711,095200,2545413950,28300,28350,28400,28300,1007
|
|
20240711,095100,2516884350,28350,28300,28350,28300,1028
|
|
20240711,095000,2487762700,28300,28300,28350,28150,1028
|
|
20240711,094900,2458717950,28300,28400,28450,28300,1209
|
|
20240711,094800,2424425350,28400,28400,28450,28350,2314
|
|
20240711,094700,2358724050,28400,28350,28400,28250,1195
|
|
20240711,094600,2324816800,28350,28350,28450,28350,3539
|
|
20240711,094500,2224397750,28400,28250,28400,28200,5500
|
|
20240711,094400,2068840900,28250,28150,28250,28100,1918
|
|
20240711,094300,2014715650,28200,28200,28250,28100,2013
|
|
20240711,094200,1957983250,28200,28150,28250,28100,3984
|
|
20240711,094100,1845716700,28100,28100,28150,28000,3591
|
|
20240711,094000,1744851150,28050,28000,28100,28000,1075
|
|
20240711,093900,1714681950,28000,28000,28100,28000,2077
|
|
20240711,093800,1656418400,28000,27900,28050,27900,3964
|
|
20240711,093700,1545421350,27950,27950,28000,27950,1376
|
|
20240711,093600,1506945800,27950,27900,27950,27850,1356
|
|
20240711,093500,1469087700,27850,27750,28000,27750,4509
|
|
20240711,093400,1343242200,27750,27850,27900,27750,1189
|
|
20240711,093300,1310130850,27800,27600,27800,27600,2412
|
|
20240711,093200,1243223600,27600,27600,27650,27550,692
|
|
20240711,093100,1224143750,27650,27600,27700,27600,1534
|
|
20240711,093000,1181717900,27550,27550,27550,27550,1
|
|
20240711,092900,1181690350,27650,27450,27650,27400,849
|
|
20240711,092800,1158319350,27450,27450,27500,27400,383
|
|
20240711,092700,1147803300,27450,27500,27500,27450,301
|
|
20240711,092600,1139540600,27500,27500,27500,27500,188
|
|
20240711,092500,1134370600,27550,27550,27550,27550,147
|
|
20240711,092400,1130320750,27550,27600,27600,27550,153
|
|
20240711,092300,1126104450,27550,27700,27700,27550,1215
|
|
20240711,092200,1092517300,27700,27700,27800,27700,1165
|
|
20240711,092100,1060214200,27650,27700,27700,27650,558
|
|
20240711,092000,1044784250,27650,27600,27700,27600,826
|
|
20240711,091900,1021926900,27650,27550,27650,27500,412
|
|
20240711,091800,1010570450,27550,27450,27550,27350,440
|
|
20240711,091700,998485150,27550,27550,27550,27400,3099
|
|
20240711,091600,913316350,27650,27700,27700,27550,1042
|
|
20240711,091500,884536400,27700,27500,27700,27500,879
|
|
20240711,091400,860258950,27500,27750,27750,27450,3945
|
|
20240711,091300,751410850,27750,27750,27900,27650,3504
|
|
20240711,091200,654212150,27800,27950,28000,27800,4836
|
|
20240711,091100,519224950,27950,27650,28050,27650,6993
|
|
20240711,091000,324409150,27700,27600,27700,27500,2725
|
|
20240711,090900,249084400,27600,27400,27700,27400,2803
|
|
20240711,090800,171811950,27350,27300,27400,27300,988
|
|
20240711,090700,144797850,27350,27250,27350,27200,798
|
|
20240711,090600,123020600,27250,27100,27300,27050,2226
|
|
20240711,090500,62312500,27100,26950,27100,26950,632
|
|
20240711,090400,45232300,26800,26800,26800,26800,1
|
|
20240711,090300,45205500,26900,26900,26900,26900,366
|
|
20240711,090200,35360100,27000,26900,27000,26900,6
|
|
20240711,090100,35198600,26900,26950,27050,26900,678
|
|
20240711,090000,16919850,26900,26850,26900,26850,630
|