752 lines
43 KiB
CSV
752 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,212900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,212800,36870530300,189700,189700,189700,189700,0
|
|
20240712,212700,36870530300,189700,189700,189700,189700,0
|
|
20240712,212600,36870530300,189700,189700,189700,189700,0
|
|
20240712,212500,36870530300,189700,189700,189700,189700,0
|
|
20240712,212400,36870530300,189700,189700,189700,189700,0
|
|
20240712,212300,36870530300,189700,189700,189700,189700,0
|
|
20240712,212200,36870530300,189700,189700,189700,189700,0
|
|
20240712,212100,36870530300,189700,189700,189700,189700,0
|
|
20240712,212000,36870530300,189700,189700,189700,189700,0
|
|
20240712,211900,36870530300,189700,189700,189700,189700,0
|
|
20240712,211800,36870530300,189700,189700,189700,189700,0
|
|
20240712,211700,36870530300,189700,189700,189700,189700,0
|
|
20240712,211600,36870530300,189700,189700,189700,189700,0
|
|
20240712,211500,36870530300,189700,189700,189700,189700,0
|
|
20240712,211400,36870530300,189700,189700,189700,189700,0
|
|
20240712,211300,36870530300,189700,189700,189700,189700,0
|
|
20240712,211200,36870530300,189700,189700,189700,189700,0
|
|
20240712,211100,36870530300,189700,189700,189700,189700,0
|
|
20240712,211000,36870530300,189700,189700,189700,189700,0
|
|
20240712,210900,36870530300,189700,189700,189700,189700,0
|
|
20240712,210800,36870530300,189700,189700,189700,189700,0
|
|
20240712,210700,36870530300,189700,189700,189700,189700,0
|
|
20240712,210600,36870530300,189700,189700,189700,189700,0
|
|
20240712,210500,36870530300,189700,189700,189700,189700,0
|
|
20240712,210400,36870530300,189700,189700,189700,189700,0
|
|
20240712,210300,36870530300,189700,189700,189700,189700,0
|
|
20240712,210200,36870530300,189700,189700,189700,189700,0
|
|
20240712,210100,36870530300,189700,189700,189700,189700,0
|
|
20240712,210000,36870530300,189700,189700,189700,189700,0
|
|
20240712,205900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,205800,36870530300,189700,189700,189700,189700,0
|
|
20240712,205700,36870530300,189700,189700,189700,189700,0
|
|
20240712,205600,36870530300,189700,189700,189700,189700,0
|
|
20240712,205500,36870530300,189700,189700,189700,189700,0
|
|
20240712,205400,36870530300,189700,189700,189700,189700,0
|
|
20240712,205300,36870530300,189700,189700,189700,189700,0
|
|
20240712,205200,36870530300,189700,189700,189700,189700,0
|
|
20240712,205100,36870530300,189700,189700,189700,189700,0
|
|
20240712,205000,36870530300,189700,189700,189700,189700,0
|
|
20240712,204900,36870530300,189700,189700,189700,189700,0
|
|
20240712,204800,36870530300,189700,189700,189700,189700,0
|
|
20240712,204700,36870530300,189700,189700,189700,189700,0
|
|
20240712,204600,36870530300,189700,189700,189700,189700,0
|
|
20240712,204500,36870530300,189700,189700,189700,189700,0
|
|
20240712,204400,36870530300,189700,189700,189700,189700,0
|
|
20240712,204300,36870530300,189700,189700,189700,189700,0
|
|
20240712,204200,36870530300,189700,189700,189700,189700,0
|
|
20240712,204100,36870530300,189700,189700,189700,189700,0
|
|
20240712,204000,36870530300,189700,189700,189700,189700,0
|
|
20240712,203900,36870530300,189700,189700,189700,189700,0
|
|
20240712,203800,36870530300,189700,189700,189700,189700,0
|
|
20240712,203700,36870530300,189700,189700,189700,189700,0
|
|
20240712,203600,36870530300,189700,189700,189700,189700,0
|
|
20240712,203500,36870530300,189700,189700,189700,189700,0
|
|
20240712,203400,36870530300,189700,189700,189700,189700,0
|
|
20240712,203300,36870530300,189700,189700,189700,189700,0
|
|
20240712,203200,36870530300,189700,189700,189700,189700,0
|
|
20240712,203100,36870530300,189700,189700,189700,189700,0
|
|
20240712,203000,36870530300,189700,189700,189700,189700,0
|
|
20240712,202900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,202800,36870530300,189700,189700,189700,189700,0
|
|
20240712,202700,36870530300,189700,189700,189700,189700,0
|
|
20240712,202600,36870530300,189700,189700,189700,189700,0
|
|
20240712,202500,36870530300,189700,189700,189700,189700,0
|
|
20240712,202400,36870530300,189700,189700,189700,189700,0
|
|
20240712,202300,36870530300,189700,189700,189700,189700,0
|
|
20240712,202200,36870530300,189700,189700,189700,189700,0
|
|
20240712,202100,36870530300,189700,189700,189700,189700,0
|
|
20240712,202000,36870530300,189700,189700,189700,189700,0
|
|
20240712,201900,36870530300,189700,189700,189700,189700,0
|
|
20240712,201800,36870530300,189700,189700,189700,189700,0
|
|
20240712,201700,36870530300,189700,189700,189700,189700,0
|
|
20240712,201600,36870530300,189700,189700,189700,189700,0
|
|
20240712,201500,36870530300,189700,189700,189700,189700,0
|
|
20240712,201400,36870530300,189700,189700,189700,189700,0
|
|
20240712,201300,36870530300,189700,189700,189700,189700,0
|
|
20240712,201200,36870530300,189700,189700,189700,189700,0
|
|
20240712,201100,36870530300,189700,189700,189700,189700,0
|
|
20240712,201000,36870530300,189700,189700,189700,189700,0
|
|
20240712,200900,36870530300,189700,189700,189700,189700,0
|
|
20240712,200800,36870530300,189700,189700,189700,189700,0
|
|
20240712,200700,36870530300,189700,189700,189700,189700,0
|
|
20240712,200600,36870530300,189700,189700,189700,189700,0
|
|
20240712,200500,36870530300,189700,189700,189700,189700,0
|
|
20240712,200400,36870530300,189700,189700,189700,189700,0
|
|
20240712,200300,36870530300,189700,189700,189700,189700,0
|
|
20240712,200200,36870530300,189700,189700,189700,189700,0
|
|
20240712,200100,36870530300,189700,189700,189700,189700,0
|
|
20240712,200000,36870530300,189700,189700,189700,189700,0
|
|
20240712,195900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,195800,36870530300,189700,189700,189700,189700,0
|
|
20240712,195700,36870530300,189700,189700,189700,189700,0
|
|
20240712,195600,36870530300,189700,189700,189700,189700,0
|
|
20240712,195500,36870530300,189700,189700,189700,189700,0
|
|
20240712,195400,36870530300,189700,189700,189700,189700,0
|
|
20240712,195300,36870530300,189700,189700,189700,189700,0
|
|
20240712,195200,36870530300,189700,189700,189700,189700,0
|
|
20240712,195100,36870530300,189700,189700,189700,189700,0
|
|
20240712,195000,36870530300,189700,189700,189700,189700,0
|
|
20240712,194900,36870530300,189700,189700,189700,189700,0
|
|
20240712,194800,36870530300,189700,189700,189700,189700,0
|
|
20240712,194700,36870530300,189700,189700,189700,189700,0
|
|
20240712,194600,36870530300,189700,189700,189700,189700,0
|
|
20240712,194500,36870530300,189700,189700,189700,189700,0
|
|
20240712,194400,36870530300,189700,189700,189700,189700,0
|
|
20240712,194300,36870530300,189700,189700,189700,189700,0
|
|
20240712,194200,36870530300,189700,189700,189700,189700,0
|
|
20240712,194100,36870530300,189700,189700,189700,189700,0
|
|
20240712,194000,36870530300,189700,189700,189700,189700,0
|
|
20240712,193900,36870530300,189700,189700,189700,189700,0
|
|
20240712,193800,36870530300,189700,189700,189700,189700,0
|
|
20240712,193700,36870530300,189700,189700,189700,189700,0
|
|
20240712,193600,36870530300,189700,189700,189700,189700,0
|
|
20240712,193500,36870530300,189700,189700,189700,189700,0
|
|
20240712,193400,36870530300,189700,189700,189700,189700,0
|
|
20240712,193300,36870530300,189700,189700,189700,189700,0
|
|
20240712,193200,36870530300,189700,189700,189700,189700,0
|
|
20240712,193100,36870530300,189700,189700,189700,189700,0
|
|
20240712,193000,36870530300,189700,189700,189700,189700,0
|
|
20240712,192900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,192800,36870530300,189700,189700,189700,189700,0
|
|
20240712,192700,36870530300,189700,189700,189700,189700,0
|
|
20240712,192600,36870530300,189700,189700,189700,189700,0
|
|
20240712,192500,36870530300,189700,189700,189700,189700,0
|
|
20240712,192400,36870530300,189700,189700,189700,189700,0
|
|
20240712,192300,36870530300,189700,189700,189700,189700,0
|
|
20240712,192200,36870530300,189700,189700,189700,189700,0
|
|
20240712,192100,36870530300,189700,189700,189700,189700,0
|
|
20240712,192000,36870530300,189700,189700,189700,189700,0
|
|
20240712,191900,36870530300,189700,189700,189700,189700,0
|
|
20240712,191800,36870530300,189700,189700,189700,189700,0
|
|
20240712,191700,36870530300,189700,189700,189700,189700,0
|
|
20240712,191600,36870530300,189700,189700,189700,189700,0
|
|
20240712,191500,36870530300,189700,189700,189700,189700,0
|
|
20240712,191400,36870530300,189700,189700,189700,189700,0
|
|
20240712,191300,36870530300,189700,189700,189700,189700,0
|
|
20240712,191200,36870530300,189700,189700,189700,189700,0
|
|
20240712,191100,36870530300,189700,189700,189700,189700,0
|
|
20240712,191000,36870530300,189700,189700,189700,189700,0
|
|
20240712,190900,36870530300,189700,189700,189700,189700,0
|
|
20240712,190800,36870530300,189700,189700,189700,189700,0
|
|
20240712,190700,36870530300,189700,189700,189700,189700,0
|
|
20240712,190600,36870530300,189700,189700,189700,189700,0
|
|
20240712,190500,36870530300,189700,189700,189700,189700,0
|
|
20240712,190400,36870530300,189700,189700,189700,189700,0
|
|
20240712,190300,36870530300,189700,189700,189700,189700,0
|
|
20240712,190200,36870530300,189700,189700,189700,189700,0
|
|
20240712,190100,36870530300,189700,189700,189700,189700,0
|
|
20240712,190000,36870530300,189700,189700,189700,189700,0
|
|
20240712,185900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,185800,36870530300,189700,189700,189700,189700,0
|
|
20240712,185700,36870530300,189700,189700,189700,189700,0
|
|
20240712,185600,36870530300,189700,189700,189700,189700,0
|
|
20240712,185500,36870530300,189700,189700,189700,189700,0
|
|
20240712,185400,36870530300,189700,189700,189700,189700,0
|
|
20240712,185300,36870530300,189700,189700,189700,189700,0
|
|
20240712,185200,36870530300,189700,189700,189700,189700,0
|
|
20240712,185100,36870530300,189700,189700,189700,189700,0
|
|
20240712,185000,36870530300,189700,189700,189700,189700,0
|
|
20240712,184900,36870530300,189700,189700,189700,189700,0
|
|
20240712,184800,36870530300,189700,189700,189700,189700,0
|
|
20240712,184700,36870530300,189700,189700,189700,189700,0
|
|
20240712,184600,36870530300,189700,189700,189700,189700,0
|
|
20240712,184500,36870530300,189700,189700,189700,189700,0
|
|
20240712,184400,36870530300,189700,189700,189700,189700,0
|
|
20240712,184300,36870530300,189700,189700,189700,189700,0
|
|
20240712,184200,36870530300,189700,189700,189700,189700,0
|
|
20240712,184100,36870530300,189700,189700,189700,189700,0
|
|
20240712,184000,36870530300,189700,189700,189700,189700,0
|
|
20240712,183900,36870530300,189700,189700,189700,189700,0
|
|
20240712,183800,36870530300,189700,189700,189700,189700,0
|
|
20240712,183700,36870530300,189700,189700,189700,189700,0
|
|
20240712,183600,36870530300,189700,189700,189700,189700,0
|
|
20240712,183500,36870530300,189700,189700,189700,189700,0
|
|
20240712,183400,36870530300,189700,189700,189700,189700,0
|
|
20240712,183300,36870530300,189700,189700,189700,189700,0
|
|
20240712,183200,36870530300,189700,189700,189700,189700,0
|
|
20240712,183100,36870530300,189700,189700,189700,189700,0
|
|
20240712,183000,36870530300,189700,189700,189700,189700,0
|
|
20240712,182900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,182800,36870530300,189700,189700,189700,189700,0
|
|
20240712,182700,36870530300,189700,189700,189700,189700,0
|
|
20240712,182600,36870530300,189700,189700,189700,189700,0
|
|
20240712,182500,36870530300,189700,189700,189700,189700,0
|
|
20240712,182400,36870530300,189700,189700,189700,189700,0
|
|
20240712,182300,36870530300,189700,189700,189700,189700,0
|
|
20240712,182200,36870530300,189700,189700,189700,189700,0
|
|
20240712,182100,36870530300,189700,189700,189700,189700,0
|
|
20240712,182000,36870530300,189700,189700,189700,189700,0
|
|
20240712,181900,36870530300,189700,189700,189700,189700,0
|
|
20240712,181800,36870530300,189700,189700,189700,189700,0
|
|
20240712,181700,36870530300,189700,189700,189700,189700,0
|
|
20240712,181600,36870530300,189700,189700,189700,189700,0
|
|
20240712,181500,36870530300,189700,189700,189700,189700,0
|
|
20240712,181400,36870530300,189700,189700,189700,189700,0
|
|
20240712,181300,36870530300,189700,189700,189700,189700,0
|
|
20240712,181200,36870530300,189700,189700,189700,189700,0
|
|
20240712,181100,36870530300,189700,189700,189700,189700,0
|
|
20240712,181000,36870530300,189700,189700,189700,189700,0
|
|
20240712,180900,36870530300,189700,189700,189700,189700,0
|
|
20240712,180800,36870530300,189700,189700,189700,189700,0
|
|
20240712,180700,36870530300,189700,189700,189700,189700,0
|
|
20240712,180600,36870530300,189700,189700,189700,189700,0
|
|
20240712,180500,36870530300,189700,189700,189700,189700,0
|
|
20240712,180400,36870530300,189700,189700,189700,189700,0
|
|
20240712,180300,36870530300,189700,189700,189700,189700,0
|
|
20240712,180200,36870530300,189700,189700,189700,189700,0
|
|
20240712,180100,36870530300,189700,189700,189700,189700,0
|
|
20240712,180000,36870530300,189700,189700,189700,189700,0
|
|
20240712,175900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,175800,36870530300,189700,189700,189700,189700,0
|
|
20240712,175700,36870530300,189700,189700,189700,189700,0
|
|
20240712,175600,36870530300,189700,189700,189700,189700,0
|
|
20240712,175500,36870530300,189700,189700,189700,189700,0
|
|
20240712,175400,36870530300,189700,189700,189700,189700,0
|
|
20240712,175300,36870530300,189700,189700,189700,189700,0
|
|
20240712,175200,36870530300,189700,189700,189700,189700,0
|
|
20240712,175100,36870530300,189700,189700,189700,189700,0
|
|
20240712,175000,36870530300,189700,189700,189700,189700,0
|
|
20240712,174900,36870530300,189700,189700,189700,189700,0
|
|
20240712,174800,36870530300,189700,189700,189700,189700,0
|
|
20240712,174700,36870530300,189700,189700,189700,189700,0
|
|
20240712,174600,36870530300,189700,189700,189700,189700,0
|
|
20240712,174500,36870530300,189700,189700,189700,189700,0
|
|
20240712,174400,36870530300,189700,189700,189700,189700,0
|
|
20240712,174300,36870530300,189700,189700,189700,189700,0
|
|
20240712,174200,36870530300,189700,189700,189700,189700,0
|
|
20240712,174100,36870530300,189700,189700,189700,189700,0
|
|
20240712,174000,36870530300,189700,189700,189700,189700,0
|
|
20240712,173900,36870530300,189700,189700,189700,189700,0
|
|
20240712,173800,36870530300,189700,189700,189700,189700,0
|
|
20240712,173700,36870530300,189700,189700,189700,189700,0
|
|
20240712,173600,36870530300,189700,189700,189700,189700,0
|
|
20240712,173500,36870530300,189700,189700,189700,189700,0
|
|
20240712,173400,36870530300,189700,189700,189700,189700,0
|
|
20240712,173300,36870530300,189700,189700,189700,189700,0
|
|
20240712,173200,36870530300,189700,189700,189700,189700,0
|
|
20240712,173100,36870530300,189700,189700,189700,189700,0
|
|
20240712,173000,36870530300,189700,189700,189700,189700,0
|
|
20240712,172900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,172800,36870530300,189700,189700,189700,189700,0
|
|
20240712,172700,36870530300,189700,189700,189700,189700,0
|
|
20240712,172600,36870530300,189700,189700,189700,189700,0
|
|
20240712,172500,36870530300,189700,189700,189700,189700,0
|
|
20240712,172400,36870530300,189700,189700,189700,189700,0
|
|
20240712,172300,36870530300,189700,189700,189700,189700,0
|
|
20240712,172200,36870530300,189700,189700,189700,189700,0
|
|
20240712,172100,36870530300,189700,189700,189700,189700,0
|
|
20240712,172000,36870530300,189700,189700,189700,189700,0
|
|
20240712,171900,36870530300,189700,189700,189700,189700,0
|
|
20240712,171800,36870530300,189700,189700,189700,189700,0
|
|
20240712,171700,36870530300,189700,189700,189700,189700,0
|
|
20240712,171600,36870530300,189700,189700,189700,189700,0
|
|
20240712,171500,36870530300,189700,189700,189700,189700,0
|
|
20240712,171400,36870530300,189700,189700,189700,189700,0
|
|
20240712,171300,36870530300,189700,189700,189700,189700,0
|
|
20240712,171200,36870530300,189700,189700,189700,189700,0
|
|
20240712,171100,36870530300,189700,189700,189700,189700,0
|
|
20240712,171000,36870530300,189700,189700,189700,189700,0
|
|
20240712,170900,36870530300,189700,189700,189700,189700,0
|
|
20240712,170800,36870530300,189700,189700,189700,189700,0
|
|
20240712,170700,36870530300,189700,189700,189700,189700,0
|
|
20240712,170600,36870530300,189700,189700,189700,189700,0
|
|
20240712,170500,36870530300,189700,189700,189700,189700,0
|
|
20240712,170400,36870530300,189700,189700,189700,189700,0
|
|
20240712,170300,36870530300,189700,189700,189700,189700,0
|
|
20240712,170200,36870530300,189700,189700,189700,189700,0
|
|
20240712,170100,36870530300,189700,189700,189700,189700,0
|
|
20240712,170000,36870530300,189700,189700,189700,189700,0
|
|
20240712,165900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,165800,36870530300,189700,189700,189700,189700,0
|
|
20240712,165700,36870530300,189700,189700,189700,189700,0
|
|
20240712,165600,36870530300,189700,189700,189700,189700,0
|
|
20240712,165500,36870530300,189700,189700,189700,189700,0
|
|
20240712,165400,36870530300,189700,189700,189700,189700,0
|
|
20240712,165300,36870530300,189700,189700,189700,189700,0
|
|
20240712,165200,36870530300,189700,189700,189700,189700,0
|
|
20240712,165100,36870530300,189700,189700,189700,189700,0
|
|
20240712,165000,36870530300,189700,189700,189700,189700,0
|
|
20240712,164900,36870530300,189700,189700,189700,189700,0
|
|
20240712,164800,36870530300,189700,189700,189700,189700,0
|
|
20240712,164700,36870530300,189700,189700,189700,189700,0
|
|
20240712,164600,36870530300,189700,189700,189700,189700,0
|
|
20240712,164500,36870530300,189700,189700,189700,189700,0
|
|
20240712,164400,36870530300,189700,189700,189700,189700,0
|
|
20240712,164300,36870530300,189700,189700,189700,189700,0
|
|
20240712,164200,36870530300,189700,189700,189700,189700,0
|
|
20240712,164100,36870530300,189700,189700,189700,189700,0
|
|
20240712,164000,36870530300,189700,189700,189700,189700,0
|
|
20240712,163900,36870530300,189700,189700,189700,189700,0
|
|
20240712,163800,36870530300,189700,189700,189700,189700,0
|
|
20240712,163700,36870530300,189700,189700,189700,189700,0
|
|
20240712,163600,36870530300,189700,189700,189700,189700,0
|
|
20240712,163500,36870530300,189700,189700,189700,189700,0
|
|
20240712,163400,36870530300,189700,189700,189700,189700,0
|
|
20240712,163300,36870530300,189700,189700,189700,189700,0
|
|
20240712,163200,36870530300,189700,189700,189700,189700,0
|
|
20240712,163100,36870530300,189700,189700,189700,189700,0
|
|
20240712,163000,36870530300,189700,189700,189700,189700,0
|
|
20240712,162900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,162800,36870530300,189700,189700,189700,189700,0
|
|
20240712,162700,36870530300,189700,189700,189700,189700,0
|
|
20240712,162600,36870530300,189700,189700,189700,189700,0
|
|
20240712,162500,36870530300,189700,189700,189700,189700,0
|
|
20240712,162400,36870530300,189700,189700,189700,189700,0
|
|
20240712,162300,36870530300,189700,189700,189700,189700,0
|
|
20240712,162200,36870530300,189700,189700,189700,189700,0
|
|
20240712,162100,36870530300,189700,189700,189700,189700,0
|
|
20240712,162000,36870530300,189700,189700,189700,189700,0
|
|
20240712,161900,36870530300,189700,189700,189700,189700,0
|
|
20240712,161800,36870530300,189700,189700,189700,189700,0
|
|
20240712,161700,36870530300,189700,189700,189700,189700,0
|
|
20240712,161600,36870530300,189700,189700,189700,189700,0
|
|
20240712,161500,36870530300,189700,189700,189700,189700,0
|
|
20240712,161400,36870530300,189700,189700,189700,189700,0
|
|
20240712,161300,36870530300,189700,189700,189700,189700,0
|
|
20240712,161200,36870530300,189700,189700,189700,189700,0
|
|
20240712,161100,36870530300,189700,189700,189700,189700,0
|
|
20240712,161000,36870530300,189700,189700,189700,189700,0
|
|
20240712,160900,36870530300,189700,189700,189700,189700,0
|
|
20240712,160800,36870530300,189700,189700,189700,189700,0
|
|
20240712,160700,36870530300,189700,189700,189700,189700,0
|
|
20240712,160600,36870530300,189700,189700,189700,189700,0
|
|
20240712,160500,36870530300,189700,189700,189700,189700,0
|
|
20240712,160400,36870530300,189700,189700,189700,189700,0
|
|
20240712,160300,36870530300,189700,189700,189700,189700,0
|
|
20240712,160200,36870530300,189700,189700,189700,189700,0
|
|
20240712,160100,36870530300,189700,189700,189700,189700,0
|
|
20240712,160000,36870530300,189700,189700,189700,189700,0
|
|
20240712,155900,36870530300,189700,189700,189700,189700,4031
|
|
20240712,155800,36870530300,189700,189700,189700,189700,0
|
|
20240712,155700,36870530300,189700,189700,189700,189700,0
|
|
20240712,155600,36870530300,189700,189700,189700,189700,0
|
|
20240712,155500,36870530300,189700,189700,189700,189700,0
|
|
20240712,155400,36870530300,189700,189700,189700,189700,0
|
|
20240712,155300,36870530300,189700,189700,189700,189700,0
|
|
20240712,155200,36870530300,189700,189700,189700,189700,0
|
|
20240712,155100,36870530300,189700,189700,189700,189700,0
|
|
20240712,155000,36870530300,189700,189700,189700,189700,0
|
|
20240712,154900,36870530300,189700,189700,189700,189700,0
|
|
20240712,154800,36870530300,189700,189700,189700,189700,0
|
|
20240712,154700,36870530300,189700,189700,189700,189700,0
|
|
20240712,154600,36870530300,189700,189700,189700,189700,0
|
|
20240712,154500,36870530300,189700,189700,189700,189700,0
|
|
20240712,154400,36870530300,189700,189700,189700,189700,0
|
|
20240712,154300,36870530300,189700,189700,189700,189700,0
|
|
20240712,154200,36870530300,189700,189700,189700,189700,0
|
|
20240712,154100,36870530300,189700,189700,189700,189700,0
|
|
20240712,154000,36870530300,189700,189700,189700,189700,0
|
|
20240712,153900,36870530300,189700,189700,189700,189700,0
|
|
20240712,153800,36870530300,189700,189700,189700,189700,0
|
|
20240712,153700,36870530300,189700,189700,189700,189700,0
|
|
20240712,153600,36870530300,189700,189700,189700,189700,0
|
|
20240712,153500,36870530300,189700,189700,189700,189700,0
|
|
20240712,153400,36870530300,189700,189700,189700,189700,0
|
|
20240712,153300,36870530300,189700,189700,189700,189700,0
|
|
20240712,153200,36870530300,189700,189700,189700,189700,0
|
|
20240712,153100,36870530300,189700,189700,189700,189700,0
|
|
20240712,153000,36870530300,189700,189700,189700,189700,4031
|
|
20240712,152900,36105849600,189700,189700,189700,189700,0
|
|
20240712,152800,36105849600,189700,189700,189700,189700,0
|
|
20240712,152700,36105849600,189700,189700,189700,189700,0
|
|
20240712,152600,36105849600,189700,189700,189700,189700,0
|
|
20240712,152500,36105849600,189700,189700,189700,189700,0
|
|
20240712,152400,36105849600,189700,189700,189700,189700,0
|
|
20240712,152300,36105849600,189700,189700,189700,189700,0
|
|
20240712,152200,36105849600,189700,189700,189700,189700,0
|
|
20240712,152100,36105849600,189700,189700,189700,189700,0
|
|
20240712,152000,36105849600,189700,189700,189700,189700,0
|
|
20240712,151900,36105849600,189700,189800,189800,189700,1872
|
|
20240712,151800,35750694600,189800,189800,189900,189800,571
|
|
20240712,151700,35642315600,189900,189800,189900,189800,224
|
|
20240712,151600,35599797000,189700,189800,189900,189700,1139
|
|
20240712,151500,35383602600,189900,189900,190000,189800,779
|
|
20240712,151400,35235716000,189900,190000,190000,189900,215
|
|
20240712,151300,35194885900,190000,189900,190000,189800,748
|
|
20240712,151200,35052830000,189900,189800,189900,189800,948
|
|
20240712,151100,34872891200,189900,189800,189900,189800,442
|
|
20240712,151000,34788968700,189800,189800,189900,189800,141
|
|
20240712,150900,34762205500,189800,190000,190000,189800,805
|
|
20240712,150800,34609331500,190000,189900,190000,189900,556
|
|
20240712,150700,34503737200,189900,189900,190000,189900,64
|
|
20240712,150600,34491582500,190000,189900,190000,189900,173
|
|
20240712,150500,34458728800,189900,189800,190000,189800,561
|
|
20240712,150400,34352196500,189900,189900,189900,189800,179
|
|
20240712,150300,34318219100,189900,189800,189900,189800,195
|
|
20240712,150200,34281191600,189800,189800,189900,189800,110
|
|
20240712,150100,34260313300,189900,189800,189900,189800,121
|
|
20240712,150000,34237341600,189800,189800,189800,189700,836
|
|
20240712,145900,34078683700,189700,189700,189800,189700,116
|
|
20240712,145800,34056676400,189700,189900,189900,189700,921
|
|
20240712,145700,33881876200,189800,189800,189900,189800,340
|
|
20240712,145600,33817337100,189900,189900,189900,189800,199
|
|
20240712,145500,33779565000,189800,189800,189900,189800,637
|
|
20240712,145400,33658660500,189900,189800,189900,189800,233
|
|
20240712,145300,33614429400,189800,189900,190000,189800,986
|
|
20240712,145200,33427208700,189900,189900,190000,189900,108
|
|
20240712,145100,33406699200,189900,189800,190000,189800,352
|
|
20240712,145000,33339862000,189900,189800,189900,189800,400
|
|
20240712,144900,33263910300,189800,189900,189900,189800,616
|
|
20240712,144800,33146940200,189900,189900,190000,189900,131
|
|
20240712,144700,33122062000,189900,189900,190000,189900,281
|
|
20240712,144600,33068699500,189900,189800,189900,189800,528
|
|
20240712,144500,32968457500,189900,189900,189900,189800,62
|
|
20240712,144400,32956685600,189900,189900,190000,189800,216
|
|
20240712,144300,32915668800,189900,189900,190000,189900,195
|
|
20240712,144200,32878632500,189900,189800,190000,189800,373
|
|
20240712,144100,32807800300,189900,189800,190000,189800,113
|
|
20240712,144000,32786340900,189900,190000,190000,189900,138
|
|
20240712,143900,32760132500,190000,189900,190000,189800,245
|
|
20240712,143800,32713609400,190000,189900,190000,189900,98
|
|
20240712,143700,32694999000,189900,189900,190000,189800,169
|
|
20240712,143600,32662913900,189900,189900,189900,189800,375
|
|
20240712,143500,32591703800,189900,189900,190000,189900,155
|
|
20240712,143400,32562267800,189900,189900,190000,189900,106
|
|
20240712,143300,32542137800,189900,189900,190000,189900,214
|
|
20240712,143200,32501499000,189900,189900,190000,189800,94
|
|
20240712,143100,32483649300,189900,189900,190000,189800,273
|
|
20240712,143000,32431804900,189900,190000,190000,189800,279
|
|
20240712,142900,32378821100,189900,189900,190000,189900,315
|
|
20240712,142800,32319000000,189900,189900,190000,189900,120
|
|
20240712,142700,32296211400,189900,189900,190000,189800,327
|
|
20240712,142600,32234136200,190000,189800,190000,189800,119
|
|
20240712,142500,32211539100,189900,189800,189900,189800,259
|
|
20240712,142400,32162372400,189900,189900,190000,189800,364
|
|
20240712,142300,32093255700,189900,189900,190000,189900,86
|
|
20240712,142200,32076923400,189900,189900,190000,189900,105
|
|
20240712,142100,32056983700,189900,190000,190000,189900,727
|
|
20240712,142000,31918921000,190100,190000,190100,190000,155
|
|
20240712,141900,31889470700,190100,190000,190100,190000,150
|
|
20240712,141800,31860968400,190000,190000,190000,189900,114
|
|
20240712,141700,31839309500,190000,190000,190100,189900,125
|
|
20240712,141600,31815561800,190000,190100,190100,190000,194
|
|
20240712,141500,31778701200,190100,190000,190100,189900,158
|
|
20240712,141400,31748682900,189900,190000,190000,189900,180
|
|
20240712,141300,31714491000,189900,190000,190000,189900,142
|
|
20240712,141200,31687523700,190000,189900,190000,189900,165
|
|
20240712,141100,31656189000,189900,189900,190000,189900,242
|
|
20240712,141000,31610231700,190000,189900,190000,189900,122
|
|
20240712,140900,31587058600,189900,190000,190000,189900,109
|
|
20240712,140800,31566356500,190000,189900,190000,189900,182
|
|
20240712,140700,31531785700,189900,189900,190100,189900,167
|
|
20240712,140600,31500058600,189900,190100,190100,189900,190
|
|
20240712,140500,31463970400,190100,190000,190100,189900,91
|
|
20240712,140400,31446679100,190000,190000,190100,190000,129
|
|
20240712,140300,31422167900,190000,190000,190000,189900,384
|
|
20240712,140200,31349213200,190000,190000,190000,189900,80
|
|
20240712,140100,31334017000,190000,190000,190100,189900,110
|
|
20240712,140000,31313119500,190000,190000,190100,190000,89
|
|
20240712,135900,31296209300,189800,190000,190100,189800,652
|
|
20240712,135800,31172364200,190100,190100,190100,190000,89
|
|
20240712,135700,31155449800,190100,190100,190100,190000,139
|
|
20240712,135600,31129036800,190000,190100,190100,190000,136
|
|
20240712,135500,31103183600,190000,189900,190000,189900,223
|
|
20240712,135400,31060824200,189900,189900,190000,189900,177
|
|
20240712,135300,31027204400,189900,189900,190000,189900,90
|
|
20240712,135200,31010109000,189900,190100,190100,189900,141
|
|
20240712,135100,30983319000,190000,189900,190100,189900,112
|
|
20240712,135000,30962043000,189900,190100,190100,189900,154
|
|
20240712,134900,30932782000,190100,189900,190100,189900,227
|
|
20240712,134800,30889652700,189900,190000,190000,189900,131
|
|
20240712,134700,30864775100,189900,189900,190000,189900,112
|
|
20240712,134600,30843505600,189900,189900,190000,189900,181
|
|
20240712,134500,30809123500,189900,189900,190000,189900,287
|
|
20240712,134400,30754617900,189900,189900,190000,189900,94
|
|
20240712,134300,30736766500,190000,189900,190000,189900,233
|
|
20240712,134200,30692516600,189900,189900,190000,189900,41
|
|
20240712,134100,30684730600,189900,189900,190000,189900,120
|
|
20240712,134000,30661942100,189900,189900,190000,189900,97
|
|
20240712,133900,30643521100,189900,190000,190000,189900,128
|
|
20240712,133800,30619210500,190000,190000,190000,189900,59
|
|
20240712,133700,30608006000,189900,189900,190000,189900,154
|
|
20240712,133600,30578759900,189900,189900,190000,189800,214
|
|
20240712,133500,30538127300,189900,189900,189900,189800,729
|
|
20240712,133400,30399707100,190000,190000,190000,189900,406
|
|
20240712,133300,30322588600,190000,190100,190100,190000,1366
|
|
20240712,133200,30063046100,190100,190200,190200,190100,474
|
|
20240712,133100,29972928400,190100,190100,190200,190000,721
|
|
20240712,133000,29835866400,190100,190200,190200,190100,263
|
|
20240712,132900,29785852400,190200,190200,190300,190200,186
|
|
20240712,132800,29750475100,190200,190400,190400,190200,193
|
|
20240712,132700,29713752000,190300,190300,190400,190300,107
|
|
20240712,132600,29693389400,190300,190300,190400,190300,31
|
|
20240712,132500,29687489900,190400,190300,190400,190300,170
|
|
20240712,132400,29655138500,190400,190300,190400,190200,69
|
|
20240712,132300,29642008400,190300,190400,190400,190300,76
|
|
20240712,132200,29627544100,190300,190300,190300,190200,97
|
|
20240712,132100,29609087800,190200,190200,190300,190100,218
|
|
20240712,132000,29567629400,190200,190200,190300,190200,46
|
|
20240712,131900,29558880000,190200,190200,190300,190200,97
|
|
20240712,131800,29540428900,190200,190300,190300,190200,99
|
|
20240712,131700,29521596900,190300,190300,190300,190200,82
|
|
20240712,131600,29505995800,190200,190300,190300,190200,206
|
|
20240712,131500,29466803800,190400,190300,190500,190300,89
|
|
20240712,131400,29449857800,190300,190300,190400,190300,89
|
|
20240712,131300,29432920400,190400,190400,190500,190300,53
|
|
20240712,131200,29422829400,190500,190300,190500,190300,209
|
|
20240712,131100,29383036700,190200,190200,190300,190200,41
|
|
20240712,131000,29375237900,190300,190300,190400,190300,81
|
|
20240712,130900,29359822700,190400,190200,190400,190200,123
|
|
20240712,130800,29336423300,190200,190100,190300,190100,60
|
|
20240712,130700,29325011300,190200,190200,190200,190100,103
|
|
20240712,130600,29305424900,190300,190300,190300,190200,106
|
|
20240712,130500,29285260900,190300,190200,190300,190200,123
|
|
20240712,130400,29261862700,190300,190200,190300,190200,230
|
|
20240712,130300,29218115800,190300,190300,190300,190200,151
|
|
20240712,130200,29189388700,190200,190300,190300,190200,54
|
|
20240712,130100,29179115100,190300,190300,190400,190200,186
|
|
20240712,130000,29143731700,190300,190100,190300,190100,163
|
|
20240712,125900,29112737000,190100,190200,190300,190100,530
|
|
20240712,125800,29011973000,190200,190300,190300,190200,101
|
|
20240712,125700,28992762500,190200,190200,190300,190200,59
|
|
20240712,125600,28981538500,190200,190300,190300,190200,103
|
|
20240712,125500,28961947100,190200,190300,190400,190200,46
|
|
20240712,125400,28953195000,190300,190200,190300,190200,133
|
|
20240712,125300,28927886300,190200,190300,190300,190200,51
|
|
20240712,125200,28918185600,190300,190300,190400,190200,256
|
|
20240712,125100,28869485200,190300,190300,190300,190200,88
|
|
20240712,125000,28852740900,190300,190100,190400,190100,45
|
|
20240712,124900,28844182800,190100,190100,190200,190100,114
|
|
20240712,124800,28822510200,190100,190200,190200,190100,68
|
|
20240712,124700,28809580200,190200,190200,190200,190100,87
|
|
20240712,124600,28793041100,190200,190100,190200,190100,63
|
|
20240712,124500,28781063400,190200,190200,190400,190100,496
|
|
20240712,124400,28686729000,190200,190300,190400,190200,87
|
|
20240712,124300,28670175400,190300,190400,190400,190300,787
|
|
20240712,124200,28520382700,190400,190400,190500,190400,139
|
|
20240712,124100,28493917000,190400,190400,190500,190400,45
|
|
20240712,124000,28485348400,190500,190500,190500,190400,179
|
|
20240712,123900,28451260500,190500,190500,190600,190400,136
|
|
20240712,123800,28425356700,190400,190400,190400,190400,100
|
|
20240712,123700,28406316700,190400,190500,190600,190300,522
|
|
20240712,123600,28306935600,190400,190500,190500,190400,144
|
|
20240712,123500,28279504700,190500,190500,190700,190500,346
|
|
20240712,123400,28213586000,190600,190800,190800,190500,1181
|
|
20240712,123300,27988487600,190800,190700,190800,190700,63
|
|
20240712,123200,27976472600,190800,190700,190800,190700,59
|
|
20240712,123100,27965221100,190700,190700,190800,190700,125
|
|
20240712,123000,27941377400,190700,190600,190700,190600,72
|
|
20240712,122900,27927650800,190600,190700,190700,190600,123
|
|
20240712,122800,27904201900,190700,190700,190700,190600,76
|
|
20240712,122700,27889709000,190700,190600,190700,190600,262
|
|
20240712,122600,27839761000,190600,190600,190600,190500,259
|
|
20240712,122500,27790396100,190500,190500,190500,190400,201
|
|
20240712,122400,27752105800,190500,190400,190500,190400,67
|
|
20240712,122300,27739348900,190500,190500,190500,190400,42
|
|
20240712,122200,27731348000,190500,190600,190600,190400,79
|
|
20240712,122100,27716297900,190500,190400,190600,190400,309
|
|
20240712,122000,27657434300,190400,190500,190500,190400,140
|
|
20240712,121900,27630772900,190500,190400,190600,190400,80
|
|
20240712,121800,27615534000,190500,190400,190600,190400,226
|
|
20240712,121700,27572481300,190500,190400,190500,190400,6
|
|
20240712,121600,27571338800,190400,190500,190500,190400,106
|
|
20240712,121500,27551156200,190400,190400,190500,190400,216
|
|
20240712,121400,27510029700,190400,190400,190500,190400,98
|
|
20240712,121300,27491365400,190500,190400,190500,190400,95
|
|
20240712,121200,27473277000,190400,190400,190500,190400,21
|
|
20240712,121100,27469278200,190500,190500,190500,190400,92
|
|
20240712,121000,27451757600,190400,190400,190500,190400,29
|
|
20240712,120900,27446235900,190500,190400,190500,190400,484
|
|
20240712,120800,27354081900,190400,190400,190500,190400,140
|
|
20240712,120700,27327422700,190400,190400,190500,190400,587
|
|
20240712,120600,27215623900,190300,190400,190400,190300,81
|
|
20240712,120500,27200202600,190400,190300,190400,190200,84
|
|
20240712,120400,27184213100,190300,190200,190300,190200,71
|
|
20240712,120300,27170707600,190300,190200,190300,190200,71
|
|
20240712,120200,27157200700,190200,190100,190300,190100,69
|
|
20240712,120100,27144081200,190200,190000,190300,190000,78
|
|
20240712,120000,27129246000,190000,190200,190200,190000,418
|
|
20240712,115900,27049789400,190100,190100,190200,190100,52
|
|
20240712,115800,27039903200,190100,190100,190200,190100,174
|
|
20240712,115700,27006825500,190200,190100,190200,190100,135
|
|
20240712,115600,26981159500,190100,190200,190300,190100,305
|
|
20240712,115500,26923162900,190200,190400,190400,190200,271
|
|
20240712,115400,26871595400,190400,190300,190400,190300,50
|
|
20240712,115300,26862076900,190400,190400,190400,190300,247
|
|
20240712,115200,26815061000,190300,190400,190400,190300,28
|
|
20240712,115100,26809731100,190400,190300,190500,190300,77
|
|
20240712,115000,26795071100,190300,190400,190400,190300,94
|
|
20240712,114900,26777174100,190400,190500,190500,190400,140
|
|
20240712,114800,26750512400,190500,190500,190500,190400,170
|
|
20240712,114700,26718142600,190500,190400,190500,190300,148
|
|
20240712,114600,26689963500,190400,190200,190400,190200,202
|
|
20240712,114500,26651522500,190300,190200,190300,190200,29
|
|
20240712,114400,26646006400,190200,190200,190300,190200,92
|
|
20240712,114300,26628506600,190200,190200,190300,190100,131
|
|
20240712,114200,26603590500,190200,190100,190200,190000,113
|
|
20240712,114100,26582109600,190000,190100,190200,190000,28
|
|
20240712,114000,26576787600,190100,190100,190200,190100,74
|
|
20240712,113900,26562720000,190100,189900,190200,189900,129
|
|
20240712,113800,26538208600,190000,190000,190000,189900,71
|
|
20240712,113700,26524721700,190000,190000,190100,189900,72
|
|
20240712,113600,26511042500,190000,190000,190100,189900,124
|
|
20240712,113500,26487482600,190000,190100,190100,190000,754
|
|
20240712,113400,26344220800,190000,190100,190100,190000,87
|
|
20240712,113300,26327688800,190100,190100,190100,190000,394
|
|
20240712,113200,26252825800,190000,190200,190200,190000,107
|
|
20240712,113100,26232488300,190100,190000,190300,190000,249
|
|
20240712,113000,26185153300,190100,190100,190100,190000,303
|
|
20240712,112900,26127576600,190100,190100,190200,190000,245
|
|
20240712,112800,26081001700,190200,190100,190200,190100,161
|
|
20240712,112700,26050395400,190100,190100,190100,190000,107
|
|
20240712,112600,26030054900,190000,190000,190100,190000,83
|
|
20240712,112500,26014282500,190100,190100,190100,190000,142
|
|
20240712,112400,25987288600,190000,190100,190200,190000,46
|
|
20240712,112300,25978545700,190000,190200,190300,190000,717
|
|
20240712,112200,25842235000,190200,190100,190300,190100,209
|
|
20240712,112100,25802485600,190200,190100,190200,190100,72
|
|
20240712,112000,25788796800,190200,190200,190200,190100,64
|
|
20240712,111900,25776629700,190200,190200,190200,190100,86
|
|
20240712,111800,25760278800,190100,190200,190200,190100,75
|
|
20240712,111700,25746014600,190100,190200,190200,190100,189
|
|
20240712,111600,25710073900,190200,190200,190200,190100,19
|
|
20240712,111500,25706460400,190200,190200,190200,190100,72
|
|
20240712,111400,25692771600,190200,190100,190200,190100,16
|
|
20240712,111300,25689728700,190100,190200,190200,190100,167
|
|
20240712,111200,25657971900,190100,190200,190200,190100,177
|
|
20240712,111100,25624324000,190200,190200,190200,190100,9
|
|
20240712,111000,25622612400,190200,190200,190200,190100,79
|
|
20240712,110900,25607593300,190200,190200,190200,190100,28
|
|
20240712,110800,25602268200,190100,190100,190200,189900,121
|
|
20240712,110700,25579273800,190300,190000,190300,189900,131
|
|
20240712,110600,25554369800,190000,190200,190200,189900,745
|
|
20240712,110500,25412793200,190200,190300,190300,190100,242
|
|
20240712,110400,25366772400,190300,190300,190400,190200,137
|
|
20240712,110300,25340708900,190400,190300,190400,190300,82
|
|
20240712,110200,25325103600,190300,190300,190400,190100,353
|
|
20240712,110100,25257963000,190300,190100,190300,190100,110
|
|
20240712,110000,25237040600,190100,190200,190200,190100,251
|
|
20240712,105900,25189319100,190200,190200,190200,190000,581
|
|
20240712,105800,25078918800,190200,190100,190200,190100,86
|
|
20240712,105700,25062567600,190100,190100,190400,190100,859
|
|
20240712,105600,24899173500,190200,190100,190200,190100,98
|
|
20240712,105500,24880536100,190100,190100,190200,190100,78
|
|
20240712,105400,24865707900,190200,190300,190300,190200,57
|
|
20240712,105300,24854863500,190300,190100,190400,190100,83
|
|
20240712,105200,24839073700,190100,190200,190300,190100,215
|
|
20240712,105100,24798187300,190200,190100,190200,190100,109
|
|
20240712,105000,24777460400,190000,190100,190100,190000,245
|
|
20240712,104900,24730893900,190200,190200,190200,190100,45
|
|
20240712,104800,24722337100,190200,190300,190300,190200,86
|
|
20240712,104700,24705978900,190200,190100,190200,190100,37
|
|
20240712,104600,24698942200,190100,190000,190300,190000,225
|
|
20240712,104500,24656172000,190000,189900,190000,189900,118
|
|
20240712,104400,24633757400,189900,190000,190100,189900,571
|
|
20240712,104300,24525275100,190000,190000,190100,190000,151
|
|
20240712,104200,24496583700,190000,189900,190000,189900,186
|
|
20240712,104100,24461246100,190000,189900,190000,189900,195
|
|
20240712,104000,24424208900,189900,190100,190100,189900,434
|
|
20240712,103900,24341760100,190000,190100,190300,190000,244
|
|
20240712,103800,24295383300,190100,190300,190300,190100,1889
|
|
20240712,103700,23935985600,190300,190500,190500,190300,834
|
|
20240712,103600,23777233300,190400,190400,190500,190400,170
|
|
20240712,103500,23744856700,190500,190400,190500,190400,82
|
|
20240712,103400,23729235900,190500,190500,190500,190400,269
|
|
20240712,103300,23677997600,190400,190300,190400,190300,67
|
|
20240712,103200,23665240900,190300,190500,190500,190300,601
|
|
20240712,103100,23550811500,190400,190500,190500,190400,288
|
|
20240712,103000,23495964400,190500,190400,190500,190400,303
|
|
20240712,102900,23438260400,190400,190400,190500,190400,289
|
|
20240712,102800,23383227800,190400,190500,190500,190400,143
|
|
20240712,102700,23355995400,190500,190400,190500,190300,152
|
|
20240712,102600,23327054800,190400,190400,190400,190300,46
|
|
20240712,102500,23318297500,190300,190400,190400,190300,73
|
|
20240712,102400,23304404800,190400,190400,190400,190300,108
|
|
20240712,102300,23283842400,190300,190300,190400,190300,146
|
|
20240712,102200,23256056900,190300,190400,190400,190300,195
|
|
20240712,102100,23218937200,190400,190200,190400,190200,251
|
|
20240712,102000,23171168500,190300,190400,190400,190200,78
|
|
20240712,101900,23156325700,190400,190400,190500,190300,620
|
|
20240712,101800,23038233300,190400,190300,190400,190200,124
|
|
20240712,101700,23014641800,190300,190200,190300,190200,61
|
|
20240712,101600,23003037600,190200,190300,190300,190100,123
|
|
20240712,101500,22979643300,190200,190100,190200,190100,210
|
|
20240712,101400,22939708000,190100,190300,190300,190100,391
|
|
20240712,101300,22865356600,190300,190300,190400,190200,321
|
|
20240712,101200,22804257000,190400,190100,190400,190000,308
|
|
20240712,101100,22745671500,190100,190000,190100,190000,282
|
|
20240712,101000,22692078800,190000,189700,190000,189600,570
|
|
20240712,100900,22583908400,189700,189400,189700,189400,416
|
|
20240712,100800,22505021800,189400,189600,189700,189300,1969
|
|
20240712,100700,22132093800,189500,189600,189700,189500,529
|
|
20240712,100600,22031806100,189600,189400,189600,189300,332
|
|
20240712,100500,21968901900,189300,189600,189600,189200,701
|
|
20240712,100400,21836200200,189600,189700,189700,189200,2977
|
|
20240712,100300,21272253600,189700,189600,189800,189600,790
|
|
20240712,100200,21122457600,189700,189800,189900,189600,656
|
|
20240712,100100,20998006700,189800,189800,189900,189700,1041
|
|
20240712,100000,20800501500,189800,190100,190100,189800,1938
|
|
20240712,095900,20432323100,190100,190400,190400,190000,1026
|
|
20240712,095800,20237241500,190200,190300,190700,190200,984
|
|
20240712,095700,20049901400,190200,190200,190300,190200,184
|
|
20240712,095600,20014902500,190100,190300,190500,190100,675
|
|
20240712,095500,19886509600,190300,190300,190500,190300,292
|
|
20240712,095400,19830940200,190500,190200,190500,190200,345
|
|
20240712,095300,19765298700,190300,190300,190300,190200,347
|
|
20240712,095200,19699294300,190300,190700,190700,190100,1227
|
|
20240712,095100,19465719200,190700,190700,190700,190600,640
|
|
20240712,095000,19343707300,190800,191100,191200,190700,1160
|
|
20240712,094900,19122123500,191100,191300,191300,191100,439
|
|
20240712,094800,19038174200,191300,191200,191300,191200,608
|
|
20240712,094700,18921872400,191200,191100,191300,191000,216
|
|
20240712,094600,18880570100,191100,190900,191200,190800,430
|
|
20240712,094500,18798452400,190800,190800,191000,190800,187
|
|
20240712,094400,18762762400,190900,191000,191000,190700,943
|
|
20240712,094300,18582740500,191000,191100,191200,191000,415
|
|
20240712,094200,18503453300,191100,191200,191300,191000,1497
|
|
20240712,094100,18217357000,191200,191200,191200,191100,433
|
|
20240712,094000,18134577600,191200,191400,191800,191000,1533
|
|
20240712,093900,17841471000,191400,191400,191900,191400,855
|
|
20240712,093800,17677580600,191400,191300,191500,191300,1079
|
|
20240712,093700,17471062900,191400,191300,191500,191200,518
|
|
20240712,093600,17371972000,191200,191300,191600,191200,461
|
|
20240712,093500,17283794200,191300,191200,191300,191200,99
|
|
20240712,093400,17264863600,191200,191100,191300,191100,642
|
|
20240712,093300,17142141100,191100,191100,191200,191000,1095
|
|
20240712,093200,16932953900,191100,191200,191300,191000,1210
|
|
20240712,093100,16701692100,191300,191900,191900,191100,2640
|
|
20240712,093000,16196200700,191900,192200,192200,191800,3126
|
|
20240712,092900,15595858200,192200,192600,192600,192200,985
|
|
20240712,092800,15406286400,192600,192300,192800,192300,5954
|
|
20240712,092700,14259590100,192400,192300,192400,192200,935
|
|
20240712,092600,14079783800,192300,192200,192400,192200,1162
|
|
20240712,092500,13856345400,192200,192200,192500,192200,1763
|
|
20240712,092400,13517277000,192200,192100,192200,192000,802
|
|
20240712,092300,13363175600,192200,192300,192400,192200,797
|
|
20240712,092200,13209939800,192400,192300,192400,192000,1733
|
|
20240712,092100,12876818900,192300,192300,192500,192300,1064
|
|
20240712,092000,12672097200,192400,192400,192500,192300,1734
|
|
20240712,091900,12338398500,192400,192500,192600,192400,1207
|
|
20240712,091800,12106059500,192600,192700,192700,192500,2256
|
|
20240712,091700,11671448700,192700,192500,192700,192500,1671
|
|
20240712,091600,11349627800,192600,192600,192700,192300,1337
|
|
20240712,091500,11092127200,192500,192500,192800,192500,4022
|
|
20240712,091400,10317157400,192600,192000,192700,192000,4620
|
|
20240712,091300,9428119800,192100,192400,192400,192000,1621
|
|
20240712,091200,9116593300,192400,192300,192700,192200,2525
|
|
20240712,091100,8630531600,192400,192800,192900,192400,3215
|
|
20240712,091000,8011083300,192900,192700,193000,192600,3799
|
|
20240712,090900,7278566400,192600,192400,192900,192400,6312
|
|
20240712,090800,6061710200,192500,191600,192500,191600,9119
|
|
20240712,090700,4309612200,191600,191500,192100,191500,4859
|
|
20240712,090600,3377801900,191500,191200,191600,190900,4997
|
|
20240712,090500,2421544400,191200,191100,191600,191000,2544
|
|
20240712,090400,1934817900,191100,190600,191100,190500,1478
|
|
20240712,090300,1652920900,190500,189900,190700,189700,2037
|
|
20240712,090200,1265686100,189900,189900,190200,189900,2556
|
|
20240712,090100,779867000,190000,189500,190100,189500,2233
|
|
20240712,090000,356208500,189500,189700,189700,189500,1866
|