733 lines
42 KiB
CSV
733 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,211000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,210900,25459372300,182500,182500,182500,182500,0
|
|
20240719,210800,25459372300,182500,182500,182500,182500,0
|
|
20240719,210700,25459372300,182500,182500,182500,182500,0
|
|
20240719,210600,25459372300,182500,182500,182500,182500,0
|
|
20240719,210500,25459372300,182500,182500,182500,182500,0
|
|
20240719,210400,25459372300,182500,182500,182500,182500,0
|
|
20240719,210300,25459372300,182500,182500,182500,182500,0
|
|
20240719,210200,25459372300,182500,182500,182500,182500,0
|
|
20240719,210100,25459372300,182500,182500,182500,182500,0
|
|
20240719,210000,25459372300,182500,182500,182500,182500,0
|
|
20240719,205900,25459372300,182500,182500,182500,182500,0
|
|
20240719,205800,25459372300,182500,182500,182500,182500,0
|
|
20240719,205700,25459372300,182500,182500,182500,182500,0
|
|
20240719,205600,25459372300,182500,182500,182500,182500,0
|
|
20240719,205500,25459372300,182500,182500,182500,182500,0
|
|
20240719,205400,25459372300,182500,182500,182500,182500,0
|
|
20240719,205300,25459372300,182500,182500,182500,182500,0
|
|
20240719,205200,25459372300,182500,182500,182500,182500,0
|
|
20240719,205100,25459372300,182500,182500,182500,182500,0
|
|
20240719,205000,25459372300,182500,182500,182500,182500,0
|
|
20240719,204900,25459372300,182500,182500,182500,182500,0
|
|
20240719,204800,25459372300,182500,182500,182500,182500,0
|
|
20240719,204700,25459372300,182500,182500,182500,182500,0
|
|
20240719,204600,25459372300,182500,182500,182500,182500,0
|
|
20240719,204500,25459372300,182500,182500,182500,182500,0
|
|
20240719,204400,25459372300,182500,182500,182500,182500,0
|
|
20240719,204300,25459372300,182500,182500,182500,182500,0
|
|
20240719,204200,25459372300,182500,182500,182500,182500,0
|
|
20240719,204100,25459372300,182500,182500,182500,182500,0
|
|
20240719,204000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,203900,25459372300,182500,182500,182500,182500,0
|
|
20240719,203800,25459372300,182500,182500,182500,182500,0
|
|
20240719,203700,25459372300,182500,182500,182500,182500,0
|
|
20240719,203600,25459372300,182500,182500,182500,182500,0
|
|
20240719,203500,25459372300,182500,182500,182500,182500,0
|
|
20240719,203400,25459372300,182500,182500,182500,182500,0
|
|
20240719,203300,25459372300,182500,182500,182500,182500,0
|
|
20240719,203200,25459372300,182500,182500,182500,182500,0
|
|
20240719,203100,25459372300,182500,182500,182500,182500,0
|
|
20240719,203000,25459372300,182500,182500,182500,182500,0
|
|
20240719,202900,25459372300,182500,182500,182500,182500,0
|
|
20240719,202800,25459372300,182500,182500,182500,182500,0
|
|
20240719,202700,25459372300,182500,182500,182500,182500,0
|
|
20240719,202600,25459372300,182500,182500,182500,182500,0
|
|
20240719,202500,25459372300,182500,182500,182500,182500,0
|
|
20240719,202400,25459372300,182500,182500,182500,182500,0
|
|
20240719,202300,25459372300,182500,182500,182500,182500,0
|
|
20240719,202200,25459372300,182500,182500,182500,182500,0
|
|
20240719,202100,25459372300,182500,182500,182500,182500,0
|
|
20240719,202000,25459372300,182500,182500,182500,182500,0
|
|
20240719,201900,25459372300,182500,182500,182500,182500,0
|
|
20240719,201800,25459372300,182500,182500,182500,182500,0
|
|
20240719,201700,25459372300,182500,182500,182500,182500,0
|
|
20240719,201600,25459372300,182500,182500,182500,182500,0
|
|
20240719,201500,25459372300,182500,182500,182500,182500,0
|
|
20240719,201400,25459372300,182500,182500,182500,182500,0
|
|
20240719,201300,25459372300,182500,182500,182500,182500,0
|
|
20240719,201200,25459372300,182500,182500,182500,182500,0
|
|
20240719,201100,25459372300,182500,182500,182500,182500,0
|
|
20240719,201000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,200900,25459372300,182500,182500,182500,182500,0
|
|
20240719,200800,25459372300,182500,182500,182500,182500,0
|
|
20240719,200700,25459372300,182500,182500,182500,182500,0
|
|
20240719,200600,25459372300,182500,182500,182500,182500,0
|
|
20240719,200500,25459372300,182500,182500,182500,182500,0
|
|
20240719,200400,25459372300,182500,182500,182500,182500,0
|
|
20240719,200300,25459372300,182500,182500,182500,182500,0
|
|
20240719,200200,25459372300,182500,182500,182500,182500,0
|
|
20240719,200100,25459372300,182500,182500,182500,182500,0
|
|
20240719,200000,25459372300,182500,182500,182500,182500,0
|
|
20240719,195900,25459372300,182500,182500,182500,182500,0
|
|
20240719,195800,25459372300,182500,182500,182500,182500,0
|
|
20240719,195700,25459372300,182500,182500,182500,182500,0
|
|
20240719,195600,25459372300,182500,182500,182500,182500,0
|
|
20240719,195500,25459372300,182500,182500,182500,182500,0
|
|
20240719,195400,25459372300,182500,182500,182500,182500,0
|
|
20240719,195300,25459372300,182500,182500,182500,182500,0
|
|
20240719,195200,25459372300,182500,182500,182500,182500,0
|
|
20240719,195100,25459372300,182500,182500,182500,182500,0
|
|
20240719,195000,25459372300,182500,182500,182500,182500,0
|
|
20240719,194900,25459372300,182500,182500,182500,182500,0
|
|
20240719,194800,25459372300,182500,182500,182500,182500,0
|
|
20240719,194700,25459372300,182500,182500,182500,182500,0
|
|
20240719,194600,25459372300,182500,182500,182500,182500,0
|
|
20240719,194500,25459372300,182500,182500,182500,182500,0
|
|
20240719,194400,25459372300,182500,182500,182500,182500,0
|
|
20240719,194300,25459372300,182500,182500,182500,182500,0
|
|
20240719,194200,25459372300,182500,182500,182500,182500,0
|
|
20240719,194100,25459372300,182500,182500,182500,182500,0
|
|
20240719,194000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,193900,25459372300,182500,182500,182500,182500,0
|
|
20240719,193800,25459372300,182500,182500,182500,182500,0
|
|
20240719,193700,25459372300,182500,182500,182500,182500,0
|
|
20240719,193600,25459372300,182500,182500,182500,182500,0
|
|
20240719,193500,25459372300,182500,182500,182500,182500,0
|
|
20240719,193400,25459372300,182500,182500,182500,182500,0
|
|
20240719,193300,25459372300,182500,182500,182500,182500,0
|
|
20240719,193200,25459372300,182500,182500,182500,182500,0
|
|
20240719,193100,25459372300,182500,182500,182500,182500,0
|
|
20240719,193000,25459372300,182500,182500,182500,182500,0
|
|
20240719,192900,25459372300,182500,182500,182500,182500,0
|
|
20240719,192800,25459372300,182500,182500,182500,182500,0
|
|
20240719,192700,25459372300,182500,182500,182500,182500,0
|
|
20240719,192600,25459372300,182500,182500,182500,182500,0
|
|
20240719,192500,25459372300,182500,182500,182500,182500,0
|
|
20240719,192400,25459372300,182500,182500,182500,182500,0
|
|
20240719,192300,25459372300,182500,182500,182500,182500,0
|
|
20240719,192200,25459372300,182500,182500,182500,182500,0
|
|
20240719,192100,25459372300,182500,182500,182500,182500,0
|
|
20240719,192000,25459372300,182500,182500,182500,182500,0
|
|
20240719,191900,25459372300,182500,182500,182500,182500,0
|
|
20240719,191800,25459372300,182500,182500,182500,182500,0
|
|
20240719,191700,25459372300,182500,182500,182500,182500,0
|
|
20240719,191600,25459372300,182500,182500,182500,182500,0
|
|
20240719,191500,25459372300,182500,182500,182500,182500,0
|
|
20240719,191400,25459372300,182500,182500,182500,182500,0
|
|
20240719,191300,25459372300,182500,182500,182500,182500,0
|
|
20240719,191200,25459372300,182500,182500,182500,182500,0
|
|
20240719,191100,25459372300,182500,182500,182500,182500,0
|
|
20240719,191000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,190900,25459372300,182500,182500,182500,182500,0
|
|
20240719,190800,25459372300,182500,182500,182500,182500,0
|
|
20240719,190700,25459372300,182500,182500,182500,182500,0
|
|
20240719,190600,25459372300,182500,182500,182500,182500,0
|
|
20240719,190500,25459372300,182500,182500,182500,182500,0
|
|
20240719,190400,25459372300,182500,182500,182500,182500,0
|
|
20240719,190300,25459372300,182500,182500,182500,182500,0
|
|
20240719,190200,25459372300,182500,182500,182500,182500,0
|
|
20240719,190100,25459372300,182500,182500,182500,182500,0
|
|
20240719,190000,25459372300,182500,182500,182500,182500,0
|
|
20240719,185900,25459372300,182500,182500,182500,182500,0
|
|
20240719,185800,25459372300,182500,182500,182500,182500,0
|
|
20240719,185700,25459372300,182500,182500,182500,182500,0
|
|
20240719,185600,25459372300,182500,182500,182500,182500,0
|
|
20240719,185500,25459372300,182500,182500,182500,182500,0
|
|
20240719,185400,25459372300,182500,182500,182500,182500,0
|
|
20240719,185300,25459372300,182500,182500,182500,182500,0
|
|
20240719,185200,25459372300,182500,182500,182500,182500,0
|
|
20240719,185100,25459372300,182500,182500,182500,182500,0
|
|
20240719,185000,25459372300,182500,182500,182500,182500,0
|
|
20240719,184900,25459372300,182500,182500,182500,182500,0
|
|
20240719,184800,25459372300,182500,182500,182500,182500,0
|
|
20240719,184700,25459372300,182500,182500,182500,182500,0
|
|
20240719,184600,25459372300,182500,182500,182500,182500,0
|
|
20240719,184500,25459372300,182500,182500,182500,182500,0
|
|
20240719,184400,25459372300,182500,182500,182500,182500,0
|
|
20240719,184300,25459372300,182500,182500,182500,182500,0
|
|
20240719,184200,25459372300,182500,182500,182500,182500,0
|
|
20240719,184100,25459372300,182500,182500,182500,182500,0
|
|
20240719,184000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,183900,25459372300,182500,182500,182500,182500,0
|
|
20240719,183800,25459372300,182500,182500,182500,182500,0
|
|
20240719,183700,25459372300,182500,182500,182500,182500,0
|
|
20240719,183600,25459372300,182500,182500,182500,182500,0
|
|
20240719,183500,25459372300,182500,182500,182500,182500,0
|
|
20240719,183400,25459372300,182500,182500,182500,182500,0
|
|
20240719,183300,25459372300,182500,182500,182500,182500,0
|
|
20240719,183200,25459372300,182500,182500,182500,182500,0
|
|
20240719,183100,25459372300,182500,182500,182500,182500,0
|
|
20240719,183000,25459372300,182500,182500,182500,182500,0
|
|
20240719,182900,25459372300,182500,182500,182500,182500,0
|
|
20240719,182800,25459372300,182500,182500,182500,182500,0
|
|
20240719,182700,25459372300,182500,182500,182500,182500,0
|
|
20240719,182600,25459372300,182500,182500,182500,182500,0
|
|
20240719,182500,25459372300,182500,182500,182500,182500,0
|
|
20240719,182400,25459372300,182500,182500,182500,182500,0
|
|
20240719,182300,25459372300,182500,182500,182500,182500,0
|
|
20240719,182200,25459372300,182500,182500,182500,182500,0
|
|
20240719,182100,25459372300,182500,182500,182500,182500,0
|
|
20240719,182000,25459372300,182500,182500,182500,182500,0
|
|
20240719,181900,25459372300,182500,182500,182500,182500,0
|
|
20240719,181800,25459372300,182500,182500,182500,182500,0
|
|
20240719,181700,25459372300,182500,182500,182500,182500,0
|
|
20240719,181600,25459372300,182500,182500,182500,182500,0
|
|
20240719,181500,25459372300,182500,182500,182500,182500,0
|
|
20240719,181400,25459372300,182500,182500,182500,182500,0
|
|
20240719,181300,25459372300,182500,182500,182500,182500,0
|
|
20240719,181200,25459372300,182500,182500,182500,182500,0
|
|
20240719,181100,25459372300,182500,182500,182500,182500,0
|
|
20240719,181000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,180900,25459372300,182500,182500,182500,182500,0
|
|
20240719,180800,25459372300,182500,182500,182500,182500,0
|
|
20240719,180700,25459372300,182500,182500,182500,182500,0
|
|
20240719,180600,25459372300,182500,182500,182500,182500,0
|
|
20240719,180500,25459372300,182500,182500,182500,182500,0
|
|
20240719,180400,25459372300,182500,182500,182500,182500,0
|
|
20240719,180300,25459372300,182500,182500,182500,182500,0
|
|
20240719,180200,25459372300,182500,182500,182500,182500,0
|
|
20240719,180100,25459372300,182500,182500,182500,182500,0
|
|
20240719,180000,25459372300,182500,182500,182500,182500,0
|
|
20240719,175900,25459372300,182500,182500,182500,182500,0
|
|
20240719,175800,25459372300,182500,182500,182500,182500,0
|
|
20240719,175700,25459372300,182500,182500,182500,182500,0
|
|
20240719,175600,25459372300,182500,182500,182500,182500,0
|
|
20240719,175500,25459372300,182500,182500,182500,182500,0
|
|
20240719,175400,25459372300,182500,182500,182500,182500,0
|
|
20240719,175300,25459372300,182500,182500,182500,182500,0
|
|
20240719,175200,25459372300,182500,182500,182500,182500,0
|
|
20240719,175100,25459372300,182500,182500,182500,182500,0
|
|
20240719,175000,25459372300,182500,182500,182500,182500,0
|
|
20240719,174900,25459372300,182500,182500,182500,182500,0
|
|
20240719,174800,25459372300,182500,182500,182500,182500,0
|
|
20240719,174700,25459372300,182500,182500,182500,182500,0
|
|
20240719,174600,25459372300,182500,182500,182500,182500,0
|
|
20240719,174500,25459372300,182500,182500,182500,182500,0
|
|
20240719,174400,25459372300,182500,182500,182500,182500,0
|
|
20240719,174300,25459372300,182500,182500,182500,182500,0
|
|
20240719,174200,25459372300,182500,182500,182500,182500,0
|
|
20240719,174100,25459372300,182500,182500,182500,182500,0
|
|
20240719,174000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,173900,25459372300,182500,182500,182500,182500,0
|
|
20240719,173800,25459372300,182500,182500,182500,182500,0
|
|
20240719,173700,25459372300,182500,182500,182500,182500,0
|
|
20240719,173600,25459372300,182500,182500,182500,182500,0
|
|
20240719,173500,25459372300,182500,182500,182500,182500,0
|
|
20240719,173400,25459372300,182500,182500,182500,182500,0
|
|
20240719,173300,25459372300,182500,182500,182500,182500,0
|
|
20240719,173200,25459372300,182500,182500,182500,182500,0
|
|
20240719,173100,25459372300,182500,182500,182500,182500,0
|
|
20240719,173000,25459372300,182500,182500,182500,182500,0
|
|
20240719,172900,25459372300,182500,182500,182500,182500,0
|
|
20240719,172800,25459372300,182500,182500,182500,182500,0
|
|
20240719,172700,25459372300,182500,182500,182500,182500,0
|
|
20240719,172600,25459372300,182500,182500,182500,182500,0
|
|
20240719,172500,25459372300,182500,182500,182500,182500,0
|
|
20240719,172400,25459372300,182500,182500,182500,182500,0
|
|
20240719,172300,25459372300,182500,182500,182500,182500,0
|
|
20240719,172200,25459372300,182500,182500,182500,182500,0
|
|
20240719,172100,25459372300,182500,182500,182500,182500,0
|
|
20240719,172000,25459372300,182500,182500,182500,182500,0
|
|
20240719,171900,25459372300,182500,182500,182500,182500,0
|
|
20240719,171800,25459372300,182500,182500,182500,182500,0
|
|
20240719,171700,25459372300,182500,182500,182500,182500,0
|
|
20240719,171600,25459372300,182500,182500,182500,182500,0
|
|
20240719,171500,25459372300,182500,182500,182500,182500,0
|
|
20240719,171400,25459372300,182500,182500,182500,182500,0
|
|
20240719,171300,25459372300,182500,182500,182500,182500,0
|
|
20240719,171200,25459372300,182500,182500,182500,182500,0
|
|
20240719,171100,25459372300,182500,182500,182500,182500,0
|
|
20240719,171000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,170900,25459372300,182500,182500,182500,182500,0
|
|
20240719,170800,25459372300,182500,182500,182500,182500,0
|
|
20240719,170700,25459372300,182500,182500,182500,182500,0
|
|
20240719,170600,25459372300,182500,182500,182500,182500,0
|
|
20240719,170500,25459372300,182500,182500,182500,182500,0
|
|
20240719,170400,25459372300,182500,182500,182500,182500,0
|
|
20240719,170300,25459372300,182500,182500,182500,182500,0
|
|
20240719,170200,25459372300,182500,182500,182500,182500,0
|
|
20240719,170100,25459372300,182500,182500,182500,182500,0
|
|
20240719,170000,25459372300,182500,182500,182500,182500,0
|
|
20240719,165900,25459372300,182500,182500,182500,182500,0
|
|
20240719,165800,25459372300,182500,182500,182500,182500,0
|
|
20240719,165700,25459372300,182500,182500,182500,182500,0
|
|
20240719,165600,25459372300,182500,182500,182500,182500,0
|
|
20240719,165500,25459372300,182500,182500,182500,182500,0
|
|
20240719,165400,25459372300,182500,182500,182500,182500,0
|
|
20240719,165300,25459372300,182500,182500,182500,182500,0
|
|
20240719,165200,25459372300,182500,182500,182500,182500,0
|
|
20240719,165100,25459372300,182500,182500,182500,182500,0
|
|
20240719,165000,25459372300,182500,182500,182500,182500,0
|
|
20240719,164900,25459372300,182500,182500,182500,182500,0
|
|
20240719,164800,25459372300,182500,182500,182500,182500,0
|
|
20240719,164700,25459372300,182500,182500,182500,182500,0
|
|
20240719,164600,25459372300,182500,182500,182500,182500,0
|
|
20240719,164500,25459372300,182500,182500,182500,182500,0
|
|
20240719,164400,25459372300,182500,182500,182500,182500,0
|
|
20240719,164300,25459372300,182500,182500,182500,182500,0
|
|
20240719,164200,25459372300,182500,182500,182500,182500,0
|
|
20240719,164100,25459372300,182500,182500,182500,182500,0
|
|
20240719,164000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,163900,25459372300,182500,182500,182500,182500,0
|
|
20240719,163800,25459372300,182500,182500,182500,182500,0
|
|
20240719,163700,25459372300,182500,182500,182500,182500,0
|
|
20240719,163600,25459372300,182500,182500,182500,182500,0
|
|
20240719,163500,25459372300,182500,182500,182500,182500,0
|
|
20240719,163400,25459372300,182500,182500,182500,182500,0
|
|
20240719,163300,25459372300,182500,182500,182500,182500,0
|
|
20240719,163200,25459372300,182500,182500,182500,182500,0
|
|
20240719,163100,25459372300,182500,182500,182500,182500,0
|
|
20240719,163000,25459372300,182500,182500,182500,182500,0
|
|
20240719,162900,25459372300,182500,182500,182500,182500,0
|
|
20240719,162800,25459372300,182500,182500,182500,182500,0
|
|
20240719,162700,25459372300,182500,182500,182500,182500,0
|
|
20240719,162600,25459372300,182500,182500,182500,182500,0
|
|
20240719,162500,25459372300,182500,182500,182500,182500,0
|
|
20240719,162400,25459372300,182500,182500,182500,182500,0
|
|
20240719,162300,25459372300,182500,182500,182500,182500,0
|
|
20240719,162200,25459372300,182500,182500,182500,182500,0
|
|
20240719,162100,25459372300,182500,182500,182500,182500,0
|
|
20240719,162000,25459372300,182500,182500,182500,182500,0
|
|
20240719,161900,25459372300,182500,182500,182500,182500,0
|
|
20240719,161800,25459372300,182500,182500,182500,182500,0
|
|
20240719,161700,25459372300,182500,182500,182500,182500,0
|
|
20240719,161600,25459372300,182500,182500,182500,182500,0
|
|
20240719,161500,25459372300,182500,182500,182500,182500,0
|
|
20240719,161400,25459372300,182500,182500,182500,182500,0
|
|
20240719,161300,25459372300,182500,182500,182500,182500,0
|
|
20240719,161200,25459372300,182500,182500,182500,182500,0
|
|
20240719,161100,25459372300,182500,182500,182500,182500,0
|
|
20240719,161000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,160900,25459372300,182500,182500,182500,182500,0
|
|
20240719,160800,25459372300,182500,182500,182500,182500,0
|
|
20240719,160700,25459372300,182500,182500,182500,182500,0
|
|
20240719,160600,25459372300,182500,182500,182500,182500,0
|
|
20240719,160500,25459372300,182500,182500,182500,182500,0
|
|
20240719,160400,25459372300,182500,182500,182500,182500,0
|
|
20240719,160300,25459372300,182500,182500,182500,182500,0
|
|
20240719,160200,25459372300,182500,182500,182500,182500,0
|
|
20240719,160100,25459372300,182500,182500,182500,182500,0
|
|
20240719,160000,25459372300,182500,182500,182500,182500,0
|
|
20240719,155900,25459372300,182500,182500,182500,182500,0
|
|
20240719,155800,25459372300,182500,182500,182500,182500,0
|
|
20240719,155700,25459372300,182500,182500,182500,182500,0
|
|
20240719,155600,25459372300,182500,182500,182500,182500,0
|
|
20240719,155500,25459372300,182500,182500,182500,182500,0
|
|
20240719,155400,25459372300,182500,182500,182500,182500,0
|
|
20240719,155300,25459372300,182500,182500,182500,182500,0
|
|
20240719,155200,25459372300,182500,182500,182500,182500,0
|
|
20240719,155100,25459372300,182500,182500,182500,182500,0
|
|
20240719,155000,25459372300,182500,182500,182500,182500,0
|
|
20240719,154900,25459372300,182500,182500,182500,182500,0
|
|
20240719,154800,25459372300,182500,182500,182500,182500,0
|
|
20240719,154700,25459372300,182500,182500,182500,182500,0
|
|
20240719,154600,25459372300,182500,182500,182500,182500,0
|
|
20240719,154500,25459372300,182500,182500,182500,182500,0
|
|
20240719,154400,25459372300,182500,182500,182500,182500,0
|
|
20240719,154300,25459372300,182500,182500,182500,182500,0
|
|
20240719,154200,25459372300,182500,182500,182500,182500,0
|
|
20240719,154100,25459372300,182500,182500,182500,182500,0
|
|
20240719,154000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,153900,25459372300,182500,182500,182500,182500,0
|
|
20240719,153800,25459372300,182500,182500,182500,182500,0
|
|
20240719,153700,25459372300,182500,182500,182500,182500,0
|
|
20240719,153600,25459372300,182500,182500,182500,182500,0
|
|
20240719,153500,25459372300,182500,182500,182500,182500,0
|
|
20240719,153400,25459372300,182500,182500,182500,182500,0
|
|
20240719,153300,25459372300,182500,182500,182500,182500,0
|
|
20240719,153200,25459372300,182500,182500,182500,182500,0
|
|
20240719,153100,25459372300,182500,182500,182500,182500,0
|
|
20240719,153000,25459372300,182500,182500,182500,182500,3562
|
|
20240719,152900,24809307300,182500,182500,182500,182500,0
|
|
20240719,152800,24809307300,182500,182500,182500,182500,0
|
|
20240719,152700,24809307300,182500,182500,182500,182500,0
|
|
20240719,152600,24809307300,182500,182500,182500,182500,0
|
|
20240719,152500,24809307300,182500,182500,182500,182500,0
|
|
20240719,152400,24809307300,182500,182500,182500,182500,0
|
|
20240719,152300,24809307300,182500,182500,182500,182500,0
|
|
20240719,152200,24809307300,182500,182500,182500,182500,0
|
|
20240719,152100,24809307300,182500,182500,182500,182500,0
|
|
20240719,152000,24809307300,182500,182500,182500,182500,0
|
|
20240719,151900,24809307300,182500,182300,182500,182300,430
|
|
20240719,151800,24730903500,182400,182400,182400,182300,281
|
|
20240719,151700,24679660100,182400,182400,182500,182300,254
|
|
20240719,151600,24633346300,182500,182300,182500,182300,332
|
|
20240719,151500,24572791500,182400,182300,182400,182300,307
|
|
20240719,151400,24516798100,182300,182300,182400,182300,172
|
|
20240719,151300,24485441400,182300,182200,182400,182200,354
|
|
20240719,151200,24420928100,182200,182200,182300,182200,329
|
|
20240719,151100,24360980800,182200,182200,182200,182100,108
|
|
20240719,151000,24341305200,182100,182200,182200,182100,79
|
|
20240719,150900,24326915200,182200,182100,182200,182000,87
|
|
20240719,150800,24311068400,182100,182100,182100,182000,485
|
|
20240719,150700,24222768100,182000,182000,182100,182000,365
|
|
20240719,150600,24156328600,182100,182100,182100,182000,264
|
|
20240719,150500,24108256800,182100,182100,182100,182000,81
|
|
20240719,150400,24093512900,182100,182100,182100,182000,79
|
|
20240719,150300,24079127300,182200,181900,182200,181900,273
|
|
20240719,150200,24029433700,181900,182000,182000,181900,95
|
|
20240719,150100,24012151900,182000,181900,182000,181900,109
|
|
20240719,150000,23992316600,182000,181900,182000,181900,106
|
|
20240719,145900,23973030000,181900,181900,182000,181900,88
|
|
20240719,145800,23957018000,181900,181900,182000,181900,192
|
|
20240719,145700,23922083400,182000,181900,182000,181900,162
|
|
20240719,145600,23892611700,181900,181900,182000,181900,184
|
|
20240719,145500,23859138400,181900,181900,182000,181900,85
|
|
20240719,145400,23843672900,182000,181900,182100,181900,293
|
|
20240719,145300,23790340800,181900,182000,182000,181900,59
|
|
20240719,145200,23779607100,181900,181900,182000,181900,44
|
|
20240719,145100,23771602000,181900,182000,182000,181900,51
|
|
20240719,145000,23762323100,181900,181900,182000,181900,42
|
|
20240719,144900,23754681800,181900,182000,182000,181800,383
|
|
20240719,144800,23685033100,182000,182100,182200,181900,203
|
|
20240719,144700,23648079100,181900,181900,182100,181900,267
|
|
20240719,144600,23599494200,182000,182100,182100,181900,506
|
|
20240719,144500,23507402800,182100,182000,182200,182000,71
|
|
20240719,144400,23494474800,182100,182200,182200,182100,135
|
|
20240719,144300,23469890700,182200,182200,182300,182200,272
|
|
20240719,144200,23420326800,182200,182300,182400,182200,449
|
|
20240719,144100,23338496400,182300,182300,182400,182300,239
|
|
20240719,144000,23294919600,182400,182400,182400,182300,135
|
|
20240719,143900,23270301600,182400,182300,182400,182300,79
|
|
20240719,143800,23255898100,182400,182400,182400,182300,51
|
|
20240719,143700,23246598900,182300,182400,182400,182300,105
|
|
20240719,143600,23227453100,182400,182400,182400,182300,74
|
|
20240719,143500,23213960100,182400,182300,182400,182300,134
|
|
20240719,143400,23189523400,182400,182400,182400,182300,62
|
|
20240719,143300,23178219600,182300,182300,182400,182300,102
|
|
20240719,143200,23159623500,182300,182300,182400,182200,134
|
|
20240719,143100,23135194500,182400,182300,182400,182300,68
|
|
20240719,143000,23122795900,182400,182200,182400,182200,334
|
|
20240719,142900,23061906600,182200,182000,182300,182000,994
|
|
20240719,142800,22880847400,182000,182100,182100,182000,98
|
|
20240719,142700,22863008000,182000,182100,182200,182000,54
|
|
20240719,142600,22853177500,182000,182100,182200,182000,155
|
|
20240719,142500,22824951600,182100,182100,182200,182000,113
|
|
20240719,142400,22804371200,182100,182100,182200,182100,120
|
|
20240719,142300,22782516900,182100,182100,182200,182100,252
|
|
20240719,142200,22736626100,182100,182100,182200,182100,87
|
|
20240719,142100,22720782200,182100,182000,182200,182000,317
|
|
20240719,142000,22663050400,182100,181900,182100,181900,82
|
|
20240719,141900,22648128000,182000,182200,182200,181900,289
|
|
20240719,141800,22595513600,182200,182100,182300,182100,582
|
|
20240719,141700,22489479000,182200,181800,182200,181800,1987
|
|
20240719,141600,22127964100,181800,181800,181800,181600,317
|
|
20240719,141500,22070358800,181700,181800,181800,181600,293
|
|
20240719,141400,22017117700,181800,181500,182000,181500,2142
|
|
20240719,141300,21627814400,181500,181400,181500,181400,124
|
|
20240719,141200,21605314700,181500,181400,181500,181200,171
|
|
20240719,141100,21574285600,181400,181200,181500,181100,104
|
|
20240719,141000,21555424800,181200,181300,181500,181200,2233
|
|
20240719,140900,21150537400,181200,181200,181300,181100,181
|
|
20240719,140800,21117730900,181100,181100,181200,181100,249
|
|
20240719,140700,21072615500,181100,181100,181200,181100,131
|
|
20240719,140600,21048891200,181200,181000,181200,181000,323
|
|
20240719,140500,20990385600,181000,181000,181100,180900,122
|
|
20240719,140400,20968304600,181000,180900,181100,180900,115
|
|
20240719,140300,20947494600,181000,181000,181100,180900,166
|
|
20240719,140200,20917448700,181000,181100,181100,181000,286
|
|
20240719,140100,20865682100,181100,181100,181100,181000,123
|
|
20240719,140000,20843416800,181000,181100,181200,181000,164
|
|
20240719,135900,20813715900,181100,181100,181200,181100,59
|
|
20240719,135800,20803029700,181100,181200,181200,181100,46
|
|
20240719,135700,20794698000,181100,181200,181200,181100,74
|
|
20240719,135600,20781295300,181200,181100,181200,181100,75
|
|
20240719,135500,20767711200,181100,181200,181200,181100,43
|
|
20240719,135400,20759921200,181100,181200,181300,181100,278
|
|
20240719,135300,20709530100,181300,181200,181300,181100,183
|
|
20240719,135200,20676371500,181300,181200,181300,181200,71
|
|
20240719,135100,20663505600,181300,181300,181300,181200,214
|
|
20240719,135000,20624712500,181300,181200,181300,181200,44
|
|
20240719,134900,20616737200,181200,181300,181300,181200,93
|
|
20240719,134800,20599883600,181200,181300,181300,181200,96
|
|
20240719,134700,20582484400,181300,181300,181300,181200,121
|
|
20240719,134600,20560551500,181300,181200,181300,181200,75
|
|
20240719,134500,20546958900,181200,181300,181400,181200,265
|
|
20240719,134400,20498922600,181300,181500,181500,181300,130
|
|
20240719,134300,20475347900,181500,181500,181500,181400,43
|
|
20240719,134200,20467547200,181500,181400,181500,181300,166
|
|
20240719,134100,20437434400,181400,181400,181500,181300,171
|
|
20240719,134000,20406414400,181300,181400,181500,181300,72
|
|
20240719,133900,20393354400,181400,181400,181500,181400,370
|
|
20240719,133800,20326227800,181400,181200,181400,181200,105
|
|
20240719,133700,20307189500,181400,181500,181500,181200,202
|
|
20240719,133600,20270566800,181500,181400,181500,181400,112
|
|
20240719,133500,20250243500,181400,181400,181500,181400,63
|
|
20240719,133400,20238814700,181500,181500,181500,181300,117
|
|
20240719,133300,20217584700,181500,181400,181500,181300,47
|
|
20240719,133200,20209061000,181400,181400,181500,181300,88
|
|
20240719,133100,20193097900,181300,181300,181600,181100,282
|
|
20240719,133000,20141939500,181300,181000,181500,181000,628
|
|
20240719,132900,20028069600,181100,181100,181200,180800,153
|
|
20240719,132800,20000363500,181100,180600,181100,180500,434
|
|
20240719,132700,19921892800,180600,180500,180600,180400,170
|
|
20240719,132600,19891202200,180500,180300,180500,180300,365
|
|
20240719,132500,19825337900,180400,180300,180400,180300,102
|
|
20240719,132400,19806939600,180300,180300,180400,180300,276
|
|
20240719,132300,19757173200,180300,180500,180500,180300,98
|
|
20240719,132200,19739499900,180500,180400,180500,180300,204
|
|
20240719,132100,19702697500,180400,180400,180400,180300,51
|
|
20240719,132000,19693500200,180300,180300,180400,180300,173
|
|
20240719,131900,19662307200,180300,180200,180400,180200,130
|
|
20240719,131800,19638869100,180200,180100,180300,180100,909
|
|
20240719,131700,19475075800,180200,180200,180200,180100,213
|
|
20240719,131600,19436701000,180200,180100,180200,180100,234
|
|
20240719,131500,19394556900,180100,180100,180200,180100,69
|
|
20240719,131400,19382129600,180200,180200,180200,180100,64
|
|
20240719,131300,19370600500,180100,180100,180200,180100,247
|
|
20240719,131200,19326115400,180100,180100,180200,180100,185
|
|
20240719,131100,19292794700,180100,180100,180200,180100,166
|
|
20240719,131000,19262897100,180100,180100,180200,180100,100
|
|
20240719,130900,19244882100,180200,180100,180200,180100,132
|
|
20240719,130800,19221105800,180200,180200,180200,180100,152
|
|
20240719,130700,19193728900,180100,180100,180200,180100,151
|
|
20240719,130600,19166533200,180100,180200,180200,180100,277
|
|
20240719,130500,19116633200,180100,180200,180200,180100,934
|
|
20240719,130400,18948417500,180200,180300,180300,180100,174
|
|
20240719,130300,18917066900,180300,180200,180300,180200,58
|
|
20240719,130200,18906612500,180200,180300,180300,180200,54
|
|
20240719,130100,18896880500,180200,180200,180300,180100,147
|
|
20240719,130000,18870393400,180200,180200,180300,180200,197
|
|
20240719,125900,18834892700,180200,180300,180300,180200,45
|
|
20240719,125800,18826780200,180200,180100,180200,180100,112
|
|
20240719,125700,18806606200,180200,180100,180200,180100,168
|
|
20240719,125600,18776338900,180100,180200,180200,180100,282
|
|
20240719,125500,18725537300,180200,180100,180200,180100,59
|
|
20240719,125400,18714910100,180100,180100,180200,180100,216
|
|
20240719,125300,18675990200,180200,180200,180300,180200,398
|
|
20240719,125200,18604269800,180200,180300,180300,180200,110
|
|
20240719,125100,18584445800,180300,180200,180300,180200,114
|
|
20240719,125000,18563902700,180200,180300,180300,180200,316
|
|
20240719,124900,18506957800,180300,180200,180300,180200,30
|
|
20240719,124800,18501550700,180300,180200,180300,180200,45
|
|
20240719,124700,18493439800,180300,180300,180400,180300,354
|
|
20240719,124600,18429611800,180300,180300,180400,180300,155
|
|
20240719,124500,18401662300,180300,180400,180400,180300,111
|
|
20240719,124400,18381646000,180400,180400,180400,180300,59
|
|
20240719,124300,18371005900,180300,180300,180400,180300,140
|
|
20240719,124200,18345763000,180400,180400,180400,180300,854
|
|
20240719,124100,18191710400,180500,180600,180600,180400,230
|
|
20240719,124000,18150195300,180500,180500,180600,180500,117
|
|
20240719,123900,18129076300,180600,180500,180600,180500,127
|
|
20240719,123800,18106152700,180600,180600,180600,180500,57
|
|
20240719,123700,18095862700,180500,180600,180600,180500,221
|
|
20240719,123600,18055967400,180500,180600,180600,180500,153
|
|
20240719,123500,18028349100,180500,180500,180600,180500,53
|
|
20240719,123400,18018781200,180600,180500,180600,180500,79
|
|
20240719,123300,18004520600,180600,180500,180600,180500,314
|
|
20240719,123200,17947842400,180500,180500,180500,180500,100
|
|
20240719,123100,17929792400,180600,180600,180600,180500,327
|
|
20240719,123000,17870745100,180500,180600,180600,180500,70
|
|
20240719,122900,17858108000,180500,180500,180600,180500,19
|
|
20240719,122800,17854677600,180500,180500,180600,180500,55
|
|
20240719,122700,17844748900,180600,180500,180600,180500,35
|
|
20240719,122600,17838429700,180600,180500,180600,180500,28
|
|
20240719,122500,17833373800,180500,180600,180700,180500,77
|
|
20240719,122400,17819468500,180600,180600,180700,180500,25
|
|
20240719,122300,17814953300,180700,180600,180700,180500,60
|
|
20240719,122200,17804117200,180600,180600,180700,180600,20
|
|
20240719,122100,17800504700,180600,180700,180700,180600,64
|
|
20240719,122000,17788944500,180600,180600,180700,180600,39
|
|
20240719,121900,17781901000,180600,180500,180600,180500,83
|
|
20240719,121800,17766911600,180500,180500,180500,180400,114
|
|
20240719,121700,17746335500,180500,180500,180600,180500,84
|
|
20240719,121600,17731169000,180600,180500,180600,180500,37
|
|
20240719,121500,17724487900,180500,180400,180600,180400,195
|
|
20240719,121400,17689290600,180400,180400,180500,180400,60
|
|
20240719,121300,17678464600,180400,180400,180500,180400,23
|
|
20240719,121200,17674315300,180400,180500,180600,180400,80
|
|
20240719,121100,17659874800,180500,180600,180600,180500,232
|
|
20240719,121000,17617997400,180600,180600,180700,180600,45
|
|
20240719,120900,17609870300,180600,180600,180700,180500,98
|
|
20240719,120800,17592170600,180600,180600,180700,180500,55
|
|
20240719,120700,17582236700,180500,180500,180600,180500,95
|
|
20240719,120600,17565087600,180500,180600,180700,180500,85
|
|
20240719,120500,17549739400,180600,180700,180800,180600,42
|
|
20240719,120400,17542151700,180700,180600,180700,180600,54
|
|
20240719,120300,17532395200,180600,180500,180600,180500,31
|
|
20240719,120200,17526799300,180500,180600,180600,180500,26
|
|
20240719,120100,17522105300,180700,180600,180700,180500,161
|
|
20240719,120000,17493023900,180700,180500,180700,180500,62
|
|
20240719,115900,17481826100,180500,180500,180600,180500,41
|
|
20240719,115800,17474424900,180500,180400,180500,180400,209
|
|
20240719,115700,17436708200,180500,180500,180500,180400,117
|
|
20240719,115600,17415591600,180400,180400,180500,180400,83
|
|
20240719,115500,17400616200,180400,180500,180500,180400,79
|
|
20240719,115400,17386363600,180400,180300,180500,180300,153
|
|
20240719,115300,17358763000,180300,180400,180500,180300,138
|
|
20240719,115200,17333875500,180400,180400,180500,180300,95
|
|
20240719,115100,17316740300,180300,180300,180500,180300,259
|
|
20240719,115000,17270019300,180400,180300,180400,180300,305
|
|
20240719,114900,17215027000,180300,180300,180400,180300,44
|
|
20240719,114800,17207091800,180300,180300,180400,180300,43
|
|
20240719,114700,17199335900,180400,180300,180400,180200,61
|
|
20240719,114600,17188337800,180300,180200,180400,180100,129
|
|
20240719,114500,17165083400,180200,180300,180300,180100,34
|
|
20240719,114400,17158956900,180300,180200,180300,180200,42
|
|
20240719,114300,17151386900,180100,180200,180400,180100,202
|
|
20240719,114200,17114974000,180300,180100,180300,180100,183
|
|
20240719,114100,17081986900,180100,180200,180200,180100,251
|
|
20240719,114000,17036780500,180100,180100,180200,180100,54
|
|
20240719,113900,17027051600,180100,180000,180200,180000,200
|
|
20240719,113800,16991032400,180000,180000,180100,180000,46
|
|
20240719,113700,16982751500,180000,180100,180100,180000,146
|
|
20240719,113600,16956463400,180100,180100,180100,180000,102
|
|
20240719,113500,16938094200,180100,180000,180100,180000,55
|
|
20240719,113400,16928190500,180100,180000,180100,180000,67
|
|
20240719,113300,16916124600,180100,180100,180100,180000,48
|
|
20240719,113200,16907483800,180000,180100,180200,180000,347
|
|
20240719,113100,16845006900,180200,180100,180300,180100,63
|
|
20240719,113000,16833657800,180100,180200,180300,180100,69
|
|
20240719,112900,16821224600,180200,180000,180200,180000,591
|
|
20240719,112800,16714734800,180100,180100,180100,180000,96
|
|
20240719,112700,16697447100,180000,180000,180100,180000,366
|
|
20240719,112600,16631557800,180000,180100,180100,180000,175
|
|
20240719,112500,16600044200,180100,180000,180100,180000,358
|
|
20240719,112400,16535595200,180000,180000,180100,180000,158
|
|
20240719,112300,16507153800,180000,180100,180100,180000,128
|
|
20240719,112200,16484111000,180100,180100,180100,180000,80
|
|
20240719,112100,16469708500,180000,180100,180100,180000,221
|
|
20240719,112000,16429923500,180100,180000,180100,180000,121
|
|
20240719,111900,16408139700,180000,180000,180100,180000,156
|
|
20240719,111800,16380052500,180100,180100,180100,180000,226
|
|
20240719,111700,16339367400,180100,180000,180100,180000,220
|
|
20240719,111600,16299766200,180100,180000,180100,180000,270
|
|
20240719,111500,16251158400,180000,180100,180200,180000,1230
|
|
20240719,111400,16029641700,180100,180100,180200,180100,74
|
|
20240719,111300,16016312800,180100,180100,180200,180100,159
|
|
20240719,111200,15987676300,180100,180100,180200,180100,124
|
|
20240719,111100,15965342600,180100,180200,180300,180100,51
|
|
20240719,111000,15956155100,180300,180200,180300,180200,439
|
|
20240719,110900,15877045800,180300,180300,180300,180200,35
|
|
20240719,110800,15870736900,180200,180300,180300,180200,54
|
|
20240719,110700,15861003500,180300,180300,180300,180200,674
|
|
20240719,110600,15739528700,180200,180300,180300,180200,47
|
|
20240719,110500,15731058500,180300,180200,180300,180200,80
|
|
20240719,110400,15716641600,180200,180200,180300,180200,316
|
|
20240719,110300,15659696800,180200,180300,180300,180200,49
|
|
20240719,110200,15650865900,180300,180200,180300,180200,75
|
|
20240719,110100,15637345800,180200,180200,180300,180200,133
|
|
20240719,110000,15613377400,180200,180300,180300,180200,43
|
|
20240719,105900,15605627900,180200,180300,180300,180200,52
|
|
20240719,105800,15596255400,180200,180300,180400,180200,136
|
|
20240719,105700,15571736400,180300,180200,180300,180200,457
|
|
20240719,105600,15489347600,180200,180300,180300,180200,64
|
|
20240719,105500,15477812100,180300,180200,180300,180200,75
|
|
20240719,105400,15464292400,180300,180300,180300,180200,64
|
|
20240719,105300,15452757800,180300,180200,180300,180200,64
|
|
20240719,105200,15441219700,180200,180300,180300,180200,247
|
|
20240719,105100,15396705800,180200,180200,180300,180200,127
|
|
20240719,105000,15373815400,180200,180200,180300,180100,317
|
|
20240719,104900,15316692100,180300,180300,180300,180200,72
|
|
20240719,104800,15303716100,180200,180200,180200,180100,299
|
|
20240719,104700,15249836700,180100,180100,180200,180100,283
|
|
20240719,104600,15198850800,180100,180200,180200,180100,126
|
|
20240719,104500,15176158100,180100,180200,180200,180100,430
|
|
20240719,104400,15098695800,180200,180300,180300,180200,348
|
|
20240719,104300,15035974400,180200,180200,180300,180200,888
|
|
20240719,104200,14875956200,180200,180300,180300,180200,113
|
|
20240719,104100,14855585200,180300,180300,180400,180300,206
|
|
20240719,104000,14818441400,180300,180300,180400,180300,361
|
|
20240719,103900,14753352500,180300,180400,180500,180300,159
|
|
20240719,103800,14724674100,180400,180600,180600,180400,928
|
|
20240719,103700,14557199600,180500,180500,180600,180500,98
|
|
20240719,103600,14539505700,180500,180500,180600,180500,162
|
|
20240719,103500,14510262600,180600,180600,180700,180600,694
|
|
20240719,103400,14384925800,180600,180700,180700,180600,202
|
|
20240719,103300,14348430100,180700,180700,180800,180700,225
|
|
20240719,103200,14307772300,180700,180700,180800,180700,70
|
|
20240719,103100,14295118500,180800,180700,180800,180700,150
|
|
20240719,103000,14268012800,180700,180800,180800,180700,100
|
|
20240719,102900,14249941800,180700,180700,180800,180700,54
|
|
20240719,102800,14240182500,180700,180800,180900,180700,220
|
|
20240719,102700,14200410300,180800,180800,180900,180800,64
|
|
20240719,102600,14188838200,180800,180800,180900,180800,34
|
|
20240719,102500,14182689800,180800,180800,180900,180800,179
|
|
20240719,102400,14150326500,180800,180900,181000,180800,546
|
|
20240719,102300,14051593300,180900,180900,181000,180900,70
|
|
20240719,102200,14038929900,180900,181000,181000,180900,95
|
|
20240719,102100,14021742500,181000,181000,181100,181000,229
|
|
20240719,102000,13980292900,181000,181100,181200,181000,30
|
|
20240719,101900,13974861400,181100,181200,181200,181000,302
|
|
20240719,101800,13920174600,181100,181100,181200,181100,81
|
|
20240719,101700,13905504700,181100,181200,181300,181100,208
|
|
20240719,101600,13867828600,181200,181200,181300,181200,35
|
|
20240719,101500,13861485400,181200,181200,181300,181100,192
|
|
20240719,101400,13826692200,181300,181300,181400,181200,79
|
|
20240719,101300,13812370400,181300,181300,181400,181300,53
|
|
20240719,101200,13802758400,181400,181400,181400,181300,67
|
|
20240719,101100,13790608900,181300,181200,181400,181200,131
|
|
20240719,101000,13766853800,181300,181200,181400,181100,308
|
|
20240719,100900,13711022700,181200,180900,181200,180800,420
|
|
20240719,100800,13635026200,180900,180900,180900,180800,66
|
|
20240719,100700,13623089100,180800,180800,180900,180800,465
|
|
20240719,100600,13538978100,180800,180900,180900,180800,67
|
|
20240719,100500,13526861400,180800,180900,181000,180800,213
|
|
20240719,100400,13488330400,180900,181000,181100,180900,334
|
|
20240719,100300,13427883000,181000,181000,181100,181000,40
|
|
20240719,100200,13420642600,181000,181000,181100,181000,105
|
|
20240719,100100,13401636600,181000,181000,181100,181000,154
|
|
20240719,100000,13373760700,181100,181000,181100,181000,315
|
|
20240719,095900,13316739600,181000,181000,181100,181000,71
|
|
20240719,095800,13303884600,181000,181000,181100,181000,127
|
|
20240719,095700,13280892400,181100,181100,181100,181000,267
|
|
20240719,095600,13232562900,181000,181000,181100,181000,252
|
|
20240719,095500,13186947700,181000,181100,181100,181000,77
|
|
20240719,095400,13173007800,181100,181100,181200,181000,155
|
|
20240719,095300,13144937300,181000,181100,181100,181000,683
|
|
20240719,095200,13021302200,181100,181100,181300,181100,155
|
|
20240719,095100,12993215000,181100,180900,181100,180900,525
|
|
20240719,095000,12898186500,181000,181000,181000,180900,251
|
|
20240719,094900,12852759000,180900,180800,181000,180800,110
|
|
20240719,094800,12832859500,180900,180900,181000,180800,83
|
|
20240719,094700,12817845000,180900,180800,180900,180800,143
|
|
20240719,094600,12791982200,180700,180700,180700,180600,375
|
|
20240719,094500,12724223100,180600,180700,180700,180600,357
|
|
20240719,094400,12659748000,180600,180700,180800,180600,426
|
|
20240719,094300,12582779900,180700,180800,180900,180700,207
|
|
20240719,094200,12545345000,180900,180900,180900,180800,411
|
|
20240719,094100,12471035200,180800,180900,180900,180800,261
|
|
20240719,094000,12423835500,180900,181000,181100,180600,379
|
|
20240719,093900,12355313700,181100,181600,181600,181000,1242
|
|
20240719,093800,12129999800,181600,181500,181600,181400,835
|
|
20240719,093700,11978418300,181400,181000,181500,180800,747
|
|
20240719,093600,11843139100,181000,180600,181100,180600,1389
|
|
20240719,093500,11591854700,180700,180200,180700,180200,1097
|
|
20240719,093400,11393845800,180200,180100,180300,180100,247
|
|
20240719,093300,11349334000,180100,180200,180200,180100,349
|
|
20240719,093200,11286460000,180100,180200,180300,180100,809
|
|
20240719,093100,11140634100,180200,179600,180300,179500,656
|
|
20240719,093000,11022535400,179600,179300,179600,179200,511
|
|
20240719,092900,10930846300,179300,178800,179400,178800,2953
|
|
20240719,092800,10402167800,178900,179000,179000,178700,2405
|
|
20240719,092700,9972036900,179000,179300,179300,178900,3748
|
|
20240719,092600,9300848000,179300,179700,179700,179200,2516
|
|
20240719,092500,8849191200,179700,180300,180300,179600,6648
|
|
20240719,092400,7652736300,180300,180400,180400,180100,3240
|
|
20240719,092300,7068691100,180300,180600,180700,180300,2568
|
|
20240719,092200,6605218700,180700,180600,180700,180600,1160
|
|
20240719,092100,6395715500,180700,180700,180900,180600,951
|
|
20240719,092000,6223911500,180900,181000,181000,180700,2875
|
|
20240719,091900,5704024800,181000,181100,181200,180900,3627
|
|
20240719,091800,5047312600,181100,181300,181400,181100,2054
|
|
20240719,091700,4675068300,181400,181800,181800,181300,3807
|
|
20240719,091600,3983773500,181800,181800,181900,181700,1231
|
|
20240719,091500,3760004100,181900,181800,181900,181800,688
|
|
20240719,091400,3634911000,181900,181800,181900,181800,559
|
|
20240719,091300,3533267300,181800,181900,182000,181800,538
|
|
20240719,091200,3435416800,181800,181900,182000,181800,730
|
|
20240719,091100,3302691700,181800,182000,182100,181800,1779
|
|
20240719,091000,2979113800,182000,181900,182500,181900,816
|
|
20240719,090900,2830501000,181900,181900,182100,181800,742
|
|
20240719,090800,2695543300,181800,181800,181900,181700,922
|
|
20240719,090700,2527966000,181900,181700,181900,181700,1047
|
|
20240719,090600,2337668700,181700,182100,182300,181600,2367
|
|
20240719,090500,1907013400,182100,182200,182300,182100,802
|
|
20240719,090400,1760918000,182500,182300,182700,182200,1343
|
|
20240719,090300,1516105200,182300,182300,182400,182100,1275
|
|
20240719,090200,1283764800,182300,182700,183000,182200,1906
|
|
20240719,090100,935776300,182600,183300,183300,182500,2111
|
|
20240719,090000,549704300,183200,183500,184600,183200,2854
|