739 lines
43 KiB
CSV
739 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,211600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,211500,106096306300,181500,181500,181500,181500,0
|
|
20240807,211400,106096306300,181500,181500,181500,181500,0
|
|
20240807,211300,106096306300,181500,181500,181500,181500,0
|
|
20240807,211200,106096306300,181500,181500,181500,181500,0
|
|
20240807,211100,106096306300,181500,181500,181500,181500,0
|
|
20240807,211000,106096306300,181500,181500,181500,181500,0
|
|
20240807,210900,106096306300,181500,181500,181500,181500,0
|
|
20240807,210800,106096306300,181500,181500,181500,181500,0
|
|
20240807,210700,106096306300,181500,181500,181500,181500,0
|
|
20240807,210600,106096306300,181500,181500,181500,181500,0
|
|
20240807,210500,106096306300,181500,181500,181500,181500,0
|
|
20240807,210400,106096306300,181500,181500,181500,181500,0
|
|
20240807,210300,106096306300,181500,181500,181500,181500,0
|
|
20240807,210200,106096306300,181500,181500,181500,181500,0
|
|
20240807,210100,106096306300,181500,181500,181500,181500,0
|
|
20240807,210000,106096306300,181500,181500,181500,181500,0
|
|
20240807,205900,106096306300,181500,181500,181500,181500,0
|
|
20240807,205800,106096306300,181500,181500,181500,181500,0
|
|
20240807,205700,106096306300,181500,181500,181500,181500,0
|
|
20240807,205600,106096306300,181500,181500,181500,181500,0
|
|
20240807,205500,106096306300,181500,181500,181500,181500,0
|
|
20240807,205400,106096306300,181500,181500,181500,181500,0
|
|
20240807,205300,106096306300,181500,181500,181500,181500,0
|
|
20240807,205200,106096306300,181500,181500,181500,181500,0
|
|
20240807,205100,106096306300,181500,181500,181500,181500,0
|
|
20240807,205000,106096306300,181500,181500,181500,181500,0
|
|
20240807,204900,106096306300,181500,181500,181500,181500,0
|
|
20240807,204800,106096306300,181500,181500,181500,181500,0
|
|
20240807,204700,106096306300,181500,181500,181500,181500,0
|
|
20240807,204600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,204500,106096306300,181500,181500,181500,181500,0
|
|
20240807,204400,106096306300,181500,181500,181500,181500,0
|
|
20240807,204300,106096306300,181500,181500,181500,181500,0
|
|
20240807,204200,106096306300,181500,181500,181500,181500,0
|
|
20240807,204100,106096306300,181500,181500,181500,181500,0
|
|
20240807,204000,106096306300,181500,181500,181500,181500,0
|
|
20240807,203900,106096306300,181500,181500,181500,181500,0
|
|
20240807,203800,106096306300,181500,181500,181500,181500,0
|
|
20240807,203700,106096306300,181500,181500,181500,181500,0
|
|
20240807,203600,106096306300,181500,181500,181500,181500,0
|
|
20240807,203500,106096306300,181500,181500,181500,181500,0
|
|
20240807,203400,106096306300,181500,181500,181500,181500,0
|
|
20240807,203300,106096306300,181500,181500,181500,181500,0
|
|
20240807,203200,106096306300,181500,181500,181500,181500,0
|
|
20240807,203100,106096306300,181500,181500,181500,181500,0
|
|
20240807,203000,106096306300,181500,181500,181500,181500,0
|
|
20240807,202900,106096306300,181500,181500,181500,181500,0
|
|
20240807,202800,106096306300,181500,181500,181500,181500,0
|
|
20240807,202700,106096306300,181500,181500,181500,181500,0
|
|
20240807,202600,106096306300,181500,181500,181500,181500,0
|
|
20240807,202500,106096306300,181500,181500,181500,181500,0
|
|
20240807,202400,106096306300,181500,181500,181500,181500,0
|
|
20240807,202300,106096306300,181500,181500,181500,181500,0
|
|
20240807,202200,106096306300,181500,181500,181500,181500,0
|
|
20240807,202100,106096306300,181500,181500,181500,181500,0
|
|
20240807,202000,106096306300,181500,181500,181500,181500,0
|
|
20240807,201900,106096306300,181500,181500,181500,181500,0
|
|
20240807,201800,106096306300,181500,181500,181500,181500,0
|
|
20240807,201700,106096306300,181500,181500,181500,181500,0
|
|
20240807,201600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,201500,106096306300,181500,181500,181500,181500,0
|
|
20240807,201400,106096306300,181500,181500,181500,181500,0
|
|
20240807,201300,106096306300,181500,181500,181500,181500,0
|
|
20240807,201200,106096306300,181500,181500,181500,181500,0
|
|
20240807,201100,106096306300,181500,181500,181500,181500,0
|
|
20240807,201000,106096306300,181500,181500,181500,181500,0
|
|
20240807,200900,106096306300,181500,181500,181500,181500,0
|
|
20240807,200800,106096306300,181500,181500,181500,181500,0
|
|
20240807,200700,106096306300,181500,181500,181500,181500,0
|
|
20240807,200600,106096306300,181500,181500,181500,181500,0
|
|
20240807,200500,106096306300,181500,181500,181500,181500,0
|
|
20240807,200400,106096306300,181500,181500,181500,181500,0
|
|
20240807,200300,106096306300,181500,181500,181500,181500,0
|
|
20240807,200200,106096306300,181500,181500,181500,181500,0
|
|
20240807,200100,106096306300,181500,181500,181500,181500,0
|
|
20240807,200000,106096306300,181500,181500,181500,181500,0
|
|
20240807,195900,106096306300,181500,181500,181500,181500,0
|
|
20240807,195800,106096306300,181500,181500,181500,181500,0
|
|
20240807,195700,106096306300,181500,181500,181500,181500,0
|
|
20240807,195600,106096306300,181500,181500,181500,181500,0
|
|
20240807,195500,106096306300,181500,181500,181500,181500,0
|
|
20240807,195400,106096306300,181500,181500,181500,181500,0
|
|
20240807,195300,106096306300,181500,181500,181500,181500,0
|
|
20240807,195200,106096306300,181500,181500,181500,181500,0
|
|
20240807,195100,106096306300,181500,181500,181500,181500,0
|
|
20240807,195000,106096306300,181500,181500,181500,181500,0
|
|
20240807,194900,106096306300,181500,181500,181500,181500,0
|
|
20240807,194800,106096306300,181500,181500,181500,181500,0
|
|
20240807,194700,106096306300,181500,181500,181500,181500,0
|
|
20240807,194600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,194500,106096306300,181500,181500,181500,181500,0
|
|
20240807,194400,106096306300,181500,181500,181500,181500,0
|
|
20240807,194300,106096306300,181500,181500,181500,181500,0
|
|
20240807,194200,106096306300,181500,181500,181500,181500,0
|
|
20240807,194100,106096306300,181500,181500,181500,181500,0
|
|
20240807,194000,106096306300,181500,181500,181500,181500,0
|
|
20240807,193900,106096306300,181500,181500,181500,181500,0
|
|
20240807,193800,106096306300,181500,181500,181500,181500,0
|
|
20240807,193700,106096306300,181500,181500,181500,181500,0
|
|
20240807,193600,106096306300,181500,181500,181500,181500,0
|
|
20240807,193500,106096306300,181500,181500,181500,181500,0
|
|
20240807,193400,106096306300,181500,181500,181500,181500,0
|
|
20240807,193300,106096306300,181500,181500,181500,181500,0
|
|
20240807,193200,106096306300,181500,181500,181500,181500,0
|
|
20240807,193100,106096306300,181500,181500,181500,181500,0
|
|
20240807,193000,106096306300,181500,181500,181500,181500,0
|
|
20240807,192900,106096306300,181500,181500,181500,181500,0
|
|
20240807,192800,106096306300,181500,181500,181500,181500,0
|
|
20240807,192700,106096306300,181500,181500,181500,181500,0
|
|
20240807,192600,106096306300,181500,181500,181500,181500,0
|
|
20240807,192500,106096306300,181500,181500,181500,181500,0
|
|
20240807,192400,106096306300,181500,181500,181500,181500,0
|
|
20240807,192300,106096306300,181500,181500,181500,181500,0
|
|
20240807,192200,106096306300,181500,181500,181500,181500,0
|
|
20240807,192100,106096306300,181500,181500,181500,181500,0
|
|
20240807,192000,106096306300,181500,181500,181500,181500,0
|
|
20240807,191900,106096306300,181500,181500,181500,181500,0
|
|
20240807,191800,106096306300,181500,181500,181500,181500,0
|
|
20240807,191700,106096306300,181500,181500,181500,181500,0
|
|
20240807,191600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,191500,106096306300,181500,181500,181500,181500,0
|
|
20240807,191400,106096306300,181500,181500,181500,181500,0
|
|
20240807,191300,106096306300,181500,181500,181500,181500,0
|
|
20240807,191200,106096306300,181500,181500,181500,181500,0
|
|
20240807,191100,106096306300,181500,181500,181500,181500,0
|
|
20240807,191000,106096306300,181500,181500,181500,181500,0
|
|
20240807,190900,106096306300,181500,181500,181500,181500,0
|
|
20240807,190800,106096306300,181500,181500,181500,181500,0
|
|
20240807,190700,106096306300,181500,181500,181500,181500,0
|
|
20240807,190600,106096306300,181500,181500,181500,181500,0
|
|
20240807,190500,106096306300,181500,181500,181500,181500,0
|
|
20240807,190400,106096306300,181500,181500,181500,181500,0
|
|
20240807,190300,106096306300,181500,181500,181500,181500,0
|
|
20240807,190200,106096306300,181500,181500,181500,181500,0
|
|
20240807,190100,106096306300,181500,181500,181500,181500,0
|
|
20240807,190000,106096306300,181500,181500,181500,181500,0
|
|
20240807,185900,106096306300,181500,181500,181500,181500,0
|
|
20240807,185800,106096306300,181500,181500,181500,181500,0
|
|
20240807,185700,106096306300,181500,181500,181500,181500,0
|
|
20240807,185600,106096306300,181500,181500,181500,181500,0
|
|
20240807,185500,106096306300,181500,181500,181500,181500,0
|
|
20240807,185400,106096306300,181500,181500,181500,181500,0
|
|
20240807,185300,106096306300,181500,181500,181500,181500,0
|
|
20240807,185200,106096306300,181500,181500,181500,181500,0
|
|
20240807,185100,106096306300,181500,181500,181500,181500,0
|
|
20240807,185000,106096306300,181500,181500,181500,181500,0
|
|
20240807,184900,106096306300,181500,181500,181500,181500,0
|
|
20240807,184800,106096306300,181500,181500,181500,181500,0
|
|
20240807,184700,106096306300,181500,181500,181500,181500,0
|
|
20240807,184600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,184500,106096306300,181500,181500,181500,181500,0
|
|
20240807,184400,106096306300,181500,181500,181500,181500,0
|
|
20240807,184300,106096306300,181500,181500,181500,181500,0
|
|
20240807,184200,106096306300,181500,181500,181500,181500,0
|
|
20240807,184100,106096306300,181500,181500,181500,181500,0
|
|
20240807,184000,106096306300,181500,181500,181500,181500,0
|
|
20240807,183900,106096306300,181500,181500,181500,181500,0
|
|
20240807,183800,106096306300,181500,181500,181500,181500,0
|
|
20240807,183700,106096306300,181500,181500,181500,181500,0
|
|
20240807,183600,106096306300,181500,181500,181500,181500,0
|
|
20240807,183500,106096306300,181500,181500,181500,181500,0
|
|
20240807,183400,106096306300,181500,181500,181500,181500,0
|
|
20240807,183300,106096306300,181500,181500,181500,181500,0
|
|
20240807,183200,106096306300,181500,181500,181500,181500,0
|
|
20240807,183100,106096306300,181500,181500,181500,181500,0
|
|
20240807,183000,106096306300,181500,181500,181500,181500,0
|
|
20240807,182900,106096306300,181500,181500,181500,181500,0
|
|
20240807,182800,106096306300,181500,181500,181500,181500,0
|
|
20240807,182700,106096306300,181500,181500,181500,181500,0
|
|
20240807,182600,106096306300,181500,181500,181500,181500,0
|
|
20240807,182500,106096306300,181500,181500,181500,181500,0
|
|
20240807,182400,106096306300,181500,181500,181500,181500,0
|
|
20240807,182300,106096306300,181500,181500,181500,181500,0
|
|
20240807,182200,106096306300,181500,181500,181500,181500,0
|
|
20240807,182100,106096306300,181500,181500,181500,181500,0
|
|
20240807,182000,106096306300,181500,181500,181500,181500,0
|
|
20240807,181900,106096306300,181500,181500,181500,181500,0
|
|
20240807,181800,106096306300,181500,181500,181500,181500,0
|
|
20240807,181700,106096306300,181500,181500,181500,181500,0
|
|
20240807,181600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,181500,106096306300,181500,181500,181500,181500,0
|
|
20240807,181400,106096306300,181500,181500,181500,181500,0
|
|
20240807,181300,106096306300,181500,181500,181500,181500,0
|
|
20240807,181200,106096306300,181500,181500,181500,181500,0
|
|
20240807,181100,106096306300,181500,181500,181500,181500,0
|
|
20240807,181000,106096306300,181500,181500,181500,181500,0
|
|
20240807,180900,106096306300,181500,181500,181500,181500,0
|
|
20240807,180800,106096306300,181500,181500,181500,181500,0
|
|
20240807,180700,106096306300,181500,181500,181500,181500,0
|
|
20240807,180600,106096306300,181500,181500,181500,181500,0
|
|
20240807,180500,106096306300,181500,181500,181500,181500,0
|
|
20240807,180400,106096306300,181500,181500,181500,181500,0
|
|
20240807,180300,106096306300,181500,181500,181500,181500,0
|
|
20240807,180200,106096306300,181500,181500,181500,181500,0
|
|
20240807,180100,106096306300,181500,181500,181500,181500,0
|
|
20240807,180000,106096306300,181500,181500,181500,181500,0
|
|
20240807,175900,106096306300,181500,181500,181500,181500,0
|
|
20240807,175800,106096306300,181500,181500,181500,181500,0
|
|
20240807,175700,106096306300,181500,181500,181500,181500,0
|
|
20240807,175600,106096306300,181500,181500,181500,181500,0
|
|
20240807,175500,106096306300,181500,181500,181500,181500,0
|
|
20240807,175400,106096306300,181500,181500,181500,181500,0
|
|
20240807,175300,106096306300,181500,181500,181500,181500,0
|
|
20240807,175200,106096306300,181500,181500,181500,181500,0
|
|
20240807,175100,106096306300,181500,181500,181500,181500,0
|
|
20240807,175000,106096306300,181500,181500,181500,181500,0
|
|
20240807,174900,106096306300,181500,181500,181500,181500,0
|
|
20240807,174800,106096306300,181500,181500,181500,181500,0
|
|
20240807,174700,106096306300,181500,181500,181500,181500,0
|
|
20240807,174600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,174500,106096306300,181500,181500,181500,181500,0
|
|
20240807,174400,106096306300,181500,181500,181500,181500,0
|
|
20240807,174300,106096306300,181500,181500,181500,181500,0
|
|
20240807,174200,106096306300,181500,181500,181500,181500,0
|
|
20240807,174100,106096306300,181500,181500,181500,181500,0
|
|
20240807,174000,106096306300,181500,181500,181500,181500,0
|
|
20240807,173900,106096306300,181500,181500,181500,181500,0
|
|
20240807,173800,106096306300,181500,181500,181500,181500,0
|
|
20240807,173700,106096306300,181500,181500,181500,181500,0
|
|
20240807,173600,106096306300,181500,181500,181500,181500,0
|
|
20240807,173500,106096306300,181500,181500,181500,181500,0
|
|
20240807,173400,106096306300,181500,181500,181500,181500,0
|
|
20240807,173300,106096306300,181500,181500,181500,181500,0
|
|
20240807,173200,106096306300,181500,181500,181500,181500,0
|
|
20240807,173100,106096306300,181500,181500,181500,181500,0
|
|
20240807,173000,106096306300,181500,181500,181500,181500,0
|
|
20240807,172900,106096306300,181500,181500,181500,181500,0
|
|
20240807,172800,106096306300,181500,181500,181500,181500,0
|
|
20240807,172700,106096306300,181500,181500,181500,181500,0
|
|
20240807,172600,106096306300,181500,181500,181500,181500,0
|
|
20240807,172500,106096306300,181500,181500,181500,181500,0
|
|
20240807,172400,106096306300,181500,181500,181500,181500,0
|
|
20240807,172300,106096306300,181500,181500,181500,181500,0
|
|
20240807,172200,106096306300,181500,181500,181500,181500,0
|
|
20240807,172100,106096306300,181500,181500,181500,181500,0
|
|
20240807,172000,106096306300,181500,181500,181500,181500,0
|
|
20240807,171900,106096306300,181500,181500,181500,181500,0
|
|
20240807,171800,106096306300,181500,181500,181500,181500,0
|
|
20240807,171700,106096306300,181500,181500,181500,181500,0
|
|
20240807,171600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,171500,106096306300,181500,181500,181500,181500,0
|
|
20240807,171400,106096306300,181500,181500,181500,181500,0
|
|
20240807,171300,106096306300,181500,181500,181500,181500,0
|
|
20240807,171200,106096306300,181500,181500,181500,181500,0
|
|
20240807,171100,106096306300,181500,181500,181500,181500,0
|
|
20240807,171000,106096306300,181500,181500,181500,181500,0
|
|
20240807,170900,106096306300,181500,181500,181500,181500,0
|
|
20240807,170800,106096306300,181500,181500,181500,181500,0
|
|
20240807,170700,106096306300,181500,181500,181500,181500,0
|
|
20240807,170600,106096306300,181500,181500,181500,181500,0
|
|
20240807,170500,106096306300,181500,181500,181500,181500,0
|
|
20240807,170400,106096306300,181500,181500,181500,181500,0
|
|
20240807,170300,106096306300,181500,181500,181500,181500,0
|
|
20240807,170200,106096306300,181500,181500,181500,181500,0
|
|
20240807,170100,106096306300,181500,181500,181500,181500,0
|
|
20240807,170000,106096306300,181500,181500,181500,181500,0
|
|
20240807,165900,106096306300,181500,181500,181500,181500,0
|
|
20240807,165800,106096306300,181500,181500,181500,181500,0
|
|
20240807,165700,106096306300,181500,181500,181500,181500,0
|
|
20240807,165600,106096306300,181500,181500,181500,181500,0
|
|
20240807,165500,106096306300,181500,181500,181500,181500,0
|
|
20240807,165400,106096306300,181500,181500,181500,181500,0
|
|
20240807,165300,106096306300,181500,181500,181500,181500,0
|
|
20240807,165200,106096306300,181500,181500,181500,181500,0
|
|
20240807,165100,106096306300,181500,181500,181500,181500,0
|
|
20240807,165000,106096306300,181500,181500,181500,181500,0
|
|
20240807,164900,106096306300,181500,181500,181500,181500,0
|
|
20240807,164800,106096306300,181500,181500,181500,181500,0
|
|
20240807,164700,106096306300,181500,181500,181500,181500,0
|
|
20240807,164600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,164500,106096306300,181500,181500,181500,181500,0
|
|
20240807,164400,106096306300,181500,181500,181500,181500,0
|
|
20240807,164300,106096306300,181500,181500,181500,181500,0
|
|
20240807,164200,106096306300,181500,181500,181500,181500,0
|
|
20240807,164100,106096306300,181500,181500,181500,181500,0
|
|
20240807,164000,106096306300,181500,181500,181500,181500,0
|
|
20240807,163900,106096306300,181500,181500,181500,181500,0
|
|
20240807,163800,106096306300,181500,181500,181500,181500,0
|
|
20240807,163700,106096306300,181500,181500,181500,181500,0
|
|
20240807,163600,106096306300,181500,181500,181500,181500,0
|
|
20240807,163500,106096306300,181500,181500,181500,181500,0
|
|
20240807,163400,106096306300,181500,181500,181500,181500,0
|
|
20240807,163300,106096306300,181500,181500,181500,181500,0
|
|
20240807,163200,106096306300,181500,181500,181500,181500,0
|
|
20240807,163100,106096306300,181500,181500,181500,181500,0
|
|
20240807,163000,106096306300,181500,181500,181500,181500,0
|
|
20240807,162900,106096306300,181500,181500,181500,181500,0
|
|
20240807,162800,106096306300,181500,181500,181500,181500,0
|
|
20240807,162700,106096306300,181500,181500,181500,181500,0
|
|
20240807,162600,106096306300,181500,181500,181500,181500,0
|
|
20240807,162500,106096306300,181500,181500,181500,181500,0
|
|
20240807,162400,106096306300,181500,181500,181500,181500,0
|
|
20240807,162300,106096306300,181500,181500,181500,181500,0
|
|
20240807,162200,106096306300,181500,181500,181500,181500,0
|
|
20240807,162100,106096306300,181500,181500,181500,181500,0
|
|
20240807,162000,106096306300,181500,181500,181500,181500,0
|
|
20240807,161900,106096306300,181500,181500,181500,181500,0
|
|
20240807,161800,106096306300,181500,181500,181500,181500,0
|
|
20240807,161700,106096306300,181500,181500,181500,181500,0
|
|
20240807,161600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,161500,106096306300,181500,181500,181500,181500,0
|
|
20240807,161400,106096306300,181500,181500,181500,181500,0
|
|
20240807,161300,106096306300,181500,181500,181500,181500,0
|
|
20240807,161200,106096306300,181500,181500,181500,181500,0
|
|
20240807,161100,106096306300,181500,181500,181500,181500,0
|
|
20240807,161000,106096306300,181500,181500,181500,181500,0
|
|
20240807,160900,106096306300,181500,181500,181500,181500,0
|
|
20240807,160800,106096306300,181500,181500,181500,181500,0
|
|
20240807,160700,106096306300,181500,181500,181500,181500,0
|
|
20240807,160600,106096306300,181500,181500,181500,181500,0
|
|
20240807,160500,106096306300,181500,181500,181500,181500,0
|
|
20240807,160400,106096306300,181500,181500,181500,181500,0
|
|
20240807,160300,106096306300,181500,181500,181500,181500,0
|
|
20240807,160200,106096306300,181500,181500,181500,181500,0
|
|
20240807,160100,106096306300,181500,181500,181500,181500,0
|
|
20240807,160000,106096306300,181500,181500,181500,181500,0
|
|
20240807,155900,106096306300,181500,181500,181500,181500,0
|
|
20240807,155800,106096306300,181500,181500,181500,181500,0
|
|
20240807,155700,106096306300,181500,181500,181500,181500,0
|
|
20240807,155600,106096306300,181500,181500,181500,181500,0
|
|
20240807,155500,106096306300,181500,181500,181500,181500,0
|
|
20240807,155400,106096306300,181500,181500,181500,181500,0
|
|
20240807,155300,106096306300,181500,181500,181500,181500,0
|
|
20240807,155200,106096306300,181500,181500,181500,181500,0
|
|
20240807,155100,106096306300,181500,181500,181500,181500,0
|
|
20240807,155000,106096306300,181500,181500,181500,181500,0
|
|
20240807,154900,106096306300,181500,181500,181500,181500,0
|
|
20240807,154800,106096306300,181500,181500,181500,181500,0
|
|
20240807,154700,106096306300,181500,181500,181500,181500,0
|
|
20240807,154600,106096306300,181500,181500,181500,181500,7558
|
|
20240807,154500,106096306300,181500,181500,181500,181500,0
|
|
20240807,154400,106096306300,181500,181500,181500,181500,0
|
|
20240807,154300,106096306300,181500,181500,181500,181500,0
|
|
20240807,154200,106096306300,181500,181500,181500,181500,0
|
|
20240807,154100,106096306300,181500,181500,181500,181500,0
|
|
20240807,154000,106096306300,181500,181500,181500,181500,0
|
|
20240807,153900,106096306300,181500,181500,181500,181500,0
|
|
20240807,153800,106096306300,181500,181500,181500,181500,0
|
|
20240807,153700,106096306300,181500,181500,181500,181500,0
|
|
20240807,153600,106096306300,181500,181500,181500,181500,0
|
|
20240807,153500,106096306300,181500,181500,181500,181500,0
|
|
20240807,153400,106096306300,181500,181500,181500,181500,0
|
|
20240807,153300,106096306300,181500,181500,181500,181500,0
|
|
20240807,153200,106096306300,181500,181500,181500,181500,0
|
|
20240807,153100,106096306300,181500,181500,181500,181500,0
|
|
20240807,153000,106096306300,181500,181500,181500,181500,7558
|
|
20240807,152900,104724529300,181300,181300,181300,181300,0
|
|
20240807,152800,104724529300,181300,181300,181300,181300,0
|
|
20240807,152700,104724529300,181300,181300,181300,181300,0
|
|
20240807,152600,104724529300,181300,181300,181300,181300,0
|
|
20240807,152500,104724529300,181300,181300,181300,181300,0
|
|
20240807,152400,104724529300,181300,181300,181300,181300,0
|
|
20240807,152300,104724529300,181300,181300,181300,181300,0
|
|
20240807,152200,104724529300,181300,181300,181300,181300,0
|
|
20240807,152100,104724529300,181300,181300,181300,181300,0
|
|
20240807,152000,104724529300,181300,181300,181300,181300,0
|
|
20240807,151900,104724529300,181300,181300,181500,181200,917
|
|
20240807,151800,104558243400,181400,181500,181600,181300,1498
|
|
20240807,151700,104286373300,181500,181700,181700,181500,571
|
|
20240807,151600,104182671500,181700,181700,181900,181600,373
|
|
20240807,151500,104114912700,181700,181500,181900,181500,1280
|
|
20240807,151400,103882372000,181500,181600,181700,181500,423
|
|
20240807,151300,103805552400,181600,181600,181800,181500,1282
|
|
20240807,151200,103572764700,181700,181700,181900,181600,913
|
|
20240807,151100,103406856300,181800,181800,181900,181700,1311
|
|
20240807,151000,103168489400,181900,182100,182100,181800,657
|
|
20240807,150900,103048957800,182000,182100,182200,182000,277
|
|
20240807,150800,102998517300,182000,181900,182100,181900,699
|
|
20240807,150700,102871303700,181900,181800,182000,181800,532
|
|
20240807,150600,102774544800,181800,181800,181900,181800,935
|
|
20240807,150500,102604534300,181800,181900,182000,181800,688
|
|
20240807,150400,102479424000,181800,182000,182100,181800,1204
|
|
20240807,150300,102260383900,182000,182100,182100,181900,1051
|
|
20240807,150200,102069100100,182000,182100,182200,181900,906
|
|
20240807,150100,101904147200,182100,182400,182400,182100,1261
|
|
20240807,150000,101674411200,182400,182500,182500,182200,543
|
|
20240807,145900,101575379400,182400,182500,182500,182100,1411
|
|
20240807,145800,101318247800,182400,182300,182500,182200,1615
|
|
20240807,145700,101023897200,182300,182800,182800,182200,969
|
|
20240807,145600,100847015900,182800,182700,182800,182600,632
|
|
20240807,145500,100731558900,182600,182700,182800,182400,1024
|
|
20240807,145400,100544475600,182600,182500,182700,182400,388
|
|
20240807,145300,100473620700,182400,182300,182700,182300,518
|
|
20240807,145200,100379095100,182300,182400,182700,182300,857
|
|
20240807,145100,100222799900,182300,182700,182700,182300,358
|
|
20240807,145000,100157425400,182600,182500,182900,182500,533
|
|
20240807,144900,100060053100,182500,182700,182700,182400,431
|
|
20240807,144800,99981354700,182600,182400,182700,182300,517
|
|
20240807,144700,99887012400,182400,182400,182500,182300,476
|
|
20240807,144600,99800192700,182400,182400,182700,182300,355
|
|
20240807,144500,99735442000,182400,182800,183000,182300,631
|
|
20240807,144400,99620150900,182800,182500,182900,182400,663
|
|
20240807,144300,99499095400,182500,182700,182800,182400,322
|
|
20240807,144200,99440276100,182800,182900,183000,182700,357
|
|
20240807,144100,99375022900,182900,182900,183100,182300,2979
|
|
20240807,144000,98831478300,182800,183100,183200,182600,582
|
|
20240807,143900,98724972300,183100,182400,183100,182400,609
|
|
20240807,143800,98613564700,182800,182700,183000,182400,1577
|
|
20240807,143700,98325564700,182600,183200,183300,182500,942
|
|
20240807,143600,98153379500,183200,183100,183300,182900,633
|
|
20240807,143500,98037487700,183200,182900,183300,182900,914
|
|
20240807,143400,97870214400,182900,183400,183600,182900,689
|
|
20240807,143300,97744034100,183600,183500,183700,183300,937
|
|
20240807,143200,97572050700,183400,183000,183600,183000,832
|
|
20240807,143100,97419603900,183100,183500,183700,183000,1594
|
|
20240807,143000,97127264600,183400,183700,183700,183400,487
|
|
20240807,142900,97037875600,183700,183700,183700,183500,866
|
|
20240807,142800,96878837300,183700,183700,183700,183500,269
|
|
20240807,142700,96829441500,183600,183500,183700,183500,460
|
|
20240807,142600,96744996800,183500,183600,183600,183400,367
|
|
20240807,142500,96677650500,183700,183600,183700,183400,716
|
|
20240807,142400,96546205700,183600,183500,183700,183500,328
|
|
20240807,142300,96485991300,183600,183800,183800,183600,319
|
|
20240807,142200,96427406900,183700,183000,183800,182900,3316
|
|
20240807,142100,95819768100,183000,182700,183000,182700,603
|
|
20240807,142000,95709479800,182700,182400,182800,182200,845
|
|
20240807,141900,95555322500,182400,182300,182400,182200,394
|
|
20240807,141800,95483485100,182300,182400,182500,182300,366
|
|
20240807,141700,95416722500,182400,182600,182700,182300,739
|
|
20240807,141600,95281908000,182600,182600,182700,182500,326
|
|
20240807,141500,95222367100,182600,182600,182800,182500,290
|
|
20240807,141400,95169411400,182600,182600,182700,182400,605
|
|
20240807,141300,95058954500,182600,182900,182900,182500,205
|
|
20240807,141200,95021519700,182500,182900,182900,182500,307
|
|
20240807,141100,94965406200,182800,182900,182900,182600,274
|
|
20240807,141000,94915310200,182800,182600,182800,182500,226
|
|
20240807,140900,94874017000,182600,182500,182700,182400,452
|
|
20240807,140800,94791492600,182400,182800,182900,182300,799
|
|
20240807,140700,94645620900,182900,183100,183100,182700,351
|
|
20240807,140600,94581423800,183100,183100,183100,182900,231
|
|
20240807,140500,94539139700,183100,183000,183100,183000,357
|
|
20240807,140400,94473797300,182900,182700,182900,182700,536
|
|
20240807,140300,94375827300,182800,182800,182800,182700,243
|
|
20240807,140200,94331412500,182900,182900,182900,182700,400
|
|
20240807,140100,94258283300,182900,183000,183100,182600,665
|
|
20240807,140000,94136700000,183000,183100,183300,182700,569
|
|
20240807,135900,94032572500,183100,182800,183300,182700,935
|
|
20240807,135800,93861436100,182800,182600,182800,182500,448
|
|
20240807,135700,93779629300,182600,182300,182700,182200,402
|
|
20240807,135600,93706262800,182300,182300,182400,182200,199
|
|
20240807,135500,93669991900,182100,182300,182400,182100,609
|
|
20240807,135400,93559017800,182300,182300,182400,182200,471
|
|
20240807,135300,93473152900,182300,182500,182500,182300,213
|
|
20240807,135200,93434295400,182500,182600,182600,182200,454
|
|
20240807,135100,93351441100,182600,182600,182600,182500,260
|
|
20240807,135000,93303965700,182600,182300,182600,182300,404
|
|
20240807,134900,93230236300,182300,182300,182300,182100,432
|
|
20240807,134800,93151504800,182300,182400,182500,182200,252
|
|
20240807,134700,93105562900,182500,182300,182500,182100,500
|
|
20240807,134600,93014423500,182300,182600,182700,182300,249
|
|
20240807,134500,92968981400,182600,182400,182600,182200,506
|
|
20240807,134400,92876721300,182600,182400,183000,182400,236
|
|
20240807,134300,92833575400,182700,182500,183100,182100,1096
|
|
20240807,134200,92633513600,182500,183100,183100,182500,667
|
|
20240807,134100,92511570500,183100,183300,183600,183000,478
|
|
20240807,134000,92423960100,183300,182500,183300,182400,336
|
|
20240807,133900,92362497400,182500,182000,182600,181900,545
|
|
20240807,133800,92263241300,182100,182400,182500,181800,485
|
|
20240807,133700,92174817200,182400,181700,182400,181600,784
|
|
20240807,133600,92032129500,181800,182400,182500,181700,1760
|
|
20240807,133500,91711609200,182500,183600,183600,182500,1362
|
|
20240807,133400,91462486700,183700,183100,183700,183000,690
|
|
20240807,133300,91335891500,183000,183100,183200,182700,1502
|
|
20240807,133200,91060965400,183200,182800,183200,182300,1265
|
|
20240807,133100,90829626000,182200,182400,182900,182200,944
|
|
20240807,133000,90657295100,182200,182300,182500,181900,1032
|
|
20240807,132900,90469223400,182300,182000,182300,181600,1110
|
|
20240807,132800,90267344200,182100,181900,182100,181500,735
|
|
20240807,132700,90133667800,181900,180900,181900,180300,6137
|
|
20240807,132600,89021576000,180900,181700,181900,180900,4656
|
|
20240807,132500,88177547000,181700,181800,181900,181600,1245
|
|
20240807,132400,87951299300,181800,181800,182000,181600,898
|
|
20240807,132300,87788037900,181800,182000,182100,181800,294
|
|
20240807,132200,87734530600,181900,181900,182100,181700,700
|
|
20240807,132100,87607234600,181800,182400,182400,181800,1034
|
|
20240807,132000,87418799500,182400,182200,182500,182100,1208
|
|
20240807,131900,87198628700,182100,181700,182200,181600,2307
|
|
20240807,131800,86779109000,181800,181700,181800,181600,772
|
|
20240807,131700,86638823700,181700,181900,182000,181600,1618
|
|
20240807,131600,86344672900,181900,182800,182800,181800,1945
|
|
20240807,131500,85990148500,182800,183200,183200,182700,935
|
|
20240807,131400,85819028200,183200,183200,183600,183100,899
|
|
20240807,131300,85654270600,183200,183200,183400,183000,451
|
|
20240807,131200,85571672400,183300,183200,183400,183100,648
|
|
20240807,131100,85452918100,183200,183100,183300,183000,521
|
|
20240807,131000,85357514900,183100,183400,183400,183000,370
|
|
20240807,130900,85289737000,183300,183200,183700,183200,655
|
|
20240807,130800,85169614600,183200,182700,183200,182700,951
|
|
20240807,130700,84995609400,182800,183100,183100,182700,596
|
|
20240807,130600,84886572800,183000,183600,183600,183000,339
|
|
20240807,130500,84824443000,183500,183500,183600,183100,840
|
|
20240807,130400,84670406900,183600,184000,184000,183500,276
|
|
20240807,130300,84619694300,183900,184200,184200,183800,549
|
|
20240807,130200,84518689600,184200,184400,184400,183900,464
|
|
20240807,130100,84433216300,184500,184200,184500,184100,821
|
|
20240807,130000,84281870400,184100,184000,184400,183800,549
|
|
20240807,125900,84180777300,184000,182600,184000,182400,1170
|
|
20240807,125800,83966446800,182500,182600,182600,182100,1805
|
|
20240807,125700,83637137500,182500,183300,183400,182500,1780
|
|
20240807,125600,83311511900,183400,183800,183800,183300,789
|
|
20240807,125500,83166698100,183700,184000,184000,183700,536
|
|
20240807,125400,83068198300,184000,183900,184100,183700,1724
|
|
20240807,125300,82751281500,183800,183900,184000,183700,327
|
|
20240807,125200,82691163400,184100,184200,184300,183600,1434
|
|
20240807,125100,82427238300,184300,184300,184600,184100,1133
|
|
20240807,125000,82218362700,184300,184300,184600,184100,1188
|
|
20240807,124900,81999266500,184400,184500,184900,184100,2023
|
|
20240807,124800,81625852700,184500,184400,184500,184000,1316
|
|
20240807,124700,81383250600,184400,184400,184700,183900,1254
|
|
20240807,124600,81152014700,184400,183900,184500,183800,1192
|
|
20240807,124500,80932512000,183800,183600,183800,183200,1317
|
|
20240807,124400,80690824200,183600,183500,184800,183500,2734
|
|
20240807,124300,80187950500,183400,182700,183500,182500,1754
|
|
20240807,124200,79866825700,182800,182500,182800,182500,1594
|
|
20240807,124100,79575781600,182500,182600,182900,182200,1961
|
|
20240807,124000,79217607000,182800,181300,182900,181200,2785
|
|
20240807,123900,78710173700,181300,181900,182100,181200,5652
|
|
20240807,123800,77683709500,181900,182100,182600,181700,5263
|
|
20240807,123700,76725840500,182200,183700,183700,182000,5575
|
|
20240807,123600,75707548800,183700,184500,184600,183600,2793
|
|
20240807,123500,75193383000,184500,184600,185200,184200,2226
|
|
20240807,123400,74782589600,184500,185300,185300,183100,3343
|
|
20240807,123300,74165937400,185300,185800,185900,185200,1011
|
|
20240807,123200,73978461500,185800,185700,186000,185400,849
|
|
20240807,123100,73820749200,185800,185500,185800,185500,368
|
|
20240807,123000,73752426800,185800,185900,186000,185100,1457
|
|
20240807,122900,73482146600,185800,185500,185800,185200,1989
|
|
20240807,122800,73113156000,185500,185900,185900,185300,1654
|
|
20240807,122700,72806109700,185900,186200,186200,185800,1305
|
|
20240807,122600,72563417800,186100,186500,186500,186100,765
|
|
20240807,122500,72420896600,186400,186700,186700,186400,881
|
|
20240807,122400,72256571000,186700,187000,187100,186700,864
|
|
20240807,122300,72095060500,187000,187000,187100,186900,485
|
|
20240807,122200,72004367700,186900,187100,187100,186600,208
|
|
20240807,122100,71965503000,187200,186900,187200,186600,2185
|
|
20240807,122000,71557061800,186900,186700,187000,186700,1027
|
|
20240807,121900,71365109400,186800,187000,187000,186800,460
|
|
20240807,121800,71279164100,186900,186900,187000,186800,861
|
|
20240807,121700,71118245900,187000,187100,187100,186900,246
|
|
20240807,121600,71072232200,187100,187100,187100,186900,314
|
|
20240807,121500,71013507300,187100,187300,187400,186800,727
|
|
20240807,121400,70877551700,187200,187300,187400,186900,1030
|
|
20240807,121300,70684862900,187300,187800,187800,187200,747
|
|
20240807,121200,70544892800,187800,187300,187900,187300,575
|
|
20240807,121100,70436911400,187300,187500,187900,187200,1409
|
|
20240807,121000,70172385500,187500,187500,187600,187300,1314
|
|
20240807,120900,69926063700,187600,187900,188000,187500,528
|
|
20240807,120800,69826904500,187900,188200,188300,187500,713
|
|
20240807,120700,69692992900,188000,188300,188400,188000,1020
|
|
20240807,120600,69500978000,188300,188400,188400,188200,384
|
|
20240807,120500,69428674500,188400,188400,188400,187800,703
|
|
20240807,120400,69296351700,188300,188600,188600,188300,1361
|
|
20240807,120300,69039777500,188500,188500,188600,188400,2549
|
|
20240807,120200,68559224900,188500,188300,188500,187100,1749
|
|
20240807,120100,68230056900,188300,187800,188400,187800,3279
|
|
20240807,120000,67613586600,187800,187800,187800,187100,820
|
|
20240807,115900,67459782000,187700,187700,187800,187600,977
|
|
20240807,115800,67276397600,187700,187000,187800,186900,3173
|
|
20240807,115700,66681992400,186900,187100,187100,186900,510
|
|
20240807,115600,66586606900,187000,187000,187200,186900,999
|
|
20240807,115500,66399787400,187000,187100,187200,186900,469
|
|
20240807,115400,66312060500,187200,187100,187200,186900,640
|
|
20240807,115300,66192306500,187200,187200,187200,186800,837
|
|
20240807,115200,66035771800,187000,187100,187200,187000,782
|
|
20240807,115100,65889468500,187000,187200,187300,186900,940
|
|
20240807,115000,65713598500,187200,187500,187500,187100,801
|
|
20240807,114900,65563548000,187500,187200,187500,187100,1267
|
|
20240807,114800,65326145200,187200,187100,187300,187000,742
|
|
20240807,114700,65187257300,187100,187200,187300,187000,747
|
|
20240807,114600,65047447000,187200,187100,187200,186900,551
|
|
20240807,114500,64944365500,187100,187100,187200,187000,965
|
|
20240807,114400,64763781100,187100,186900,187100,186900,454
|
|
20240807,114300,64678870600,187000,187400,187400,186600,1432
|
|
20240807,114200,64411034900,187400,187300,187400,187100,1032
|
|
20240807,114100,64217766100,187200,187200,187300,186800,966
|
|
20240807,114000,64036994600,187200,186900,187200,186900,1122
|
|
20240807,113900,63827120000,187000,187300,187300,186900,877
|
|
20240807,113800,63663042600,187200,187000,187300,187000,1942
|
|
20240807,113700,63299639800,187000,187000,187000,186900,1314
|
|
20240807,113600,63053935300,187000,186800,187000,186700,1224
|
|
20240807,113500,62825222000,186700,186600,186800,186600,988
|
|
20240807,113400,62640766900,186600,186700,186900,186500,1417
|
|
20240807,113300,62376236500,186700,186600,186800,186400,1941
|
|
20240807,113200,62013972600,186500,186600,186600,186200,2323
|
|
20240807,113100,61580969400,186600,186800,186900,186500,921
|
|
20240807,113000,61409011400,186800,187000,187100,186500,1657
|
|
20240807,112900,61099522700,187100,187200,187300,186700,1366
|
|
20240807,112800,60843948200,187300,187400,187400,187100,1912
|
|
20240807,112700,60485997000,187300,187600,187700,187300,2078
|
|
20240807,112600,60096522900,187700,188400,188400,187600,1885
|
|
20240807,112500,59742415200,188300,188500,188500,188300,1725
|
|
20240807,112400,59417371200,188400,188400,188600,188400,1171
|
|
20240807,112300,59196649700,188400,188500,188600,188400,974
|
|
20240807,112200,59013021800,188500,188200,188700,188100,1498
|
|
20240807,112100,58730674300,188300,188900,188900,188100,1531
|
|
20240807,112000,58442033300,188900,188700,188900,188200,3004
|
|
20240807,111900,57875056400,188700,189000,189100,187500,3068
|
|
20240807,111800,57296800700,189100,188000,189100,188000,8029
|
|
20240807,111700,55781562700,187900,188000,188100,187800,1650
|
|
20240807,111600,55471369200,188000,187700,188300,187600,1107
|
|
20240807,111500,55263374100,187700,187500,188500,187500,2435
|
|
20240807,111400,54805426000,187600,188400,188400,187500,1706
|
|
20240807,111300,54484735700,188400,188800,188800,188300,1412
|
|
20240807,111200,54218473000,188800,189000,189100,188600,3174
|
|
20240807,111100,53618913200,189000,188900,189000,188800,3654
|
|
20240807,111000,52928466800,188900,188300,189000,188200,15226
|
|
20240807,110900,50056021500,188300,188200,188400,188000,2155
|
|
20240807,110800,49650403500,188300,188100,188300,188000,1492
|
|
20240807,110700,49369590700,188100,188100,188300,188000,1817
|
|
20240807,110600,49027644100,188000,187900,188300,187800,4369
|
|
20240807,110500,48206050600,187800,187500,187900,187500,2145
|
|
20240807,110400,47803262700,187500,186100,187500,186000,5177
|
|
20240807,110300,46835770900,186100,186600,186700,185800,3106
|
|
20240807,110200,46257440400,186600,187800,187900,186600,3096
|
|
20240807,110100,45677819900,187800,187900,187900,187600,2643
|
|
20240807,110000,45181578300,187900,188400,188500,187800,3999
|
|
20240807,105900,44428957100,188400,188300,188500,188300,2779
|
|
20240807,105800,43905341900,188400,187800,188500,187700,6970
|
|
20240807,105700,42593049900,187700,187800,188200,187500,7840
|
|
20240807,105600,41119013900,187800,187700,188000,187600,2509
|
|
20240807,105500,40647692700,188000,187600,188100,187500,6161
|
|
20240807,105400,39490320300,187700,187500,187700,187300,6998
|
|
20240807,105300,38178648600,187500,187000,187500,186900,8716
|
|
20240807,105200,36548452200,186000,186000,186000,186000,0
|
|
20240807,105100,36548452200,186000,185900,186000,185800,2319
|
|
20240807,105000,36117167400,185800,185800,185900,185600,3793
|
|
20240807,104900,35412257900,185800,185300,185800,185300,2490
|
|
20240807,104800,34950221400,185300,185200,185400,185000,2393
|
|
20240807,104700,34506953400,185200,184500,185400,184500,8873
|
|
20240807,104600,32865698000,184600,184600,184700,184200,1342
|
|
20240807,104500,32618081000,184600,184200,184700,184000,5085
|
|
20240807,104400,31680319000,184200,184500,184500,184100,1207
|
|
20240807,104300,31457789600,184500,184500,184500,184200,1486
|
|
20240807,104200,31183826300,184400,184300,184500,184200,1809
|
|
20240807,104100,30850258400,184300,184400,184800,184100,3061
|
|
20240807,104000,30285262500,184400,183700,184500,183600,4675
|
|
20240807,103900,29424624100,183800,183400,183900,183300,3910
|
|
20240807,103800,28706634200,183400,182500,183500,182400,7073
|
|
20240807,103700,27413424500,182500,182100,182500,182000,1323
|
|
20240807,103600,27172241400,182200,182300,182400,181500,1602
|
|
20240807,103500,26880602000,182300,182400,182600,182100,2515
|
|
20240807,103400,26421774800,182400,182100,182400,182000,2274
|
|
20240807,103300,26007463200,182000,181900,182100,181900,2266
|
|
20240807,103200,25595022900,181900,181900,182000,181800,1887
|
|
20240807,103100,25251731100,181800,181700,181900,181600,2834
|
|
20240807,103000,24736687400,181700,181600,181700,181500,1927
|
|
20240807,102900,24386778600,181500,181400,181600,181300,2176
|
|
20240807,102800,23991873700,181300,181000,181400,180900,2377
|
|
20240807,102700,23561178700,181000,180700,181100,180600,3036
|
|
20240807,102600,23012231900,180700,180500,180800,180500,2752
|
|
20240807,102500,22515031600,180400,179700,180500,179500,7936
|
|
20240807,102400,21086070800,179500,179800,179800,179500,1167
|
|
20240807,102300,20876276800,179800,179100,179800,179100,3296
|
|
20240807,102200,20284682900,179100,178700,179100,178600,3088
|
|
20240807,102100,19732370200,178700,178700,178800,178600,265
|
|
20240807,102000,19685015200,178600,178400,178900,178300,2313
|
|
20240807,101900,19271786600,178300,178300,178400,177800,308
|
|
20240807,101800,19216902600,177900,178400,178400,177700,373
|
|
20240807,101700,19150475700,178400,178300,178500,177600,894
|
|
20240807,101600,18991113400,178300,178400,178500,178100,735
|
|
20240807,101500,18859996100,178400,178500,178500,178100,737
|
|
20240807,101400,18728509200,178400,178600,178700,178400,1202
|
|
20240807,101300,18513905900,178600,178100,178600,178100,1221
|
|
20240807,101200,18296050800,178000,178400,178500,178000,1020
|
|
20240807,101100,18114220700,178400,177800,178500,177800,3253
|
|
20240807,101000,17534938700,177800,177800,178100,177500,1105
|
|
20240807,100900,17338330900,177800,177200,177900,177100,1138
|
|
20240807,100800,17136182800,177100,176300,177100,176200,772
|
|
20240807,100700,16999824900,176200,176300,176700,176000,971
|
|
20240807,100600,16828732800,176400,176600,176800,176400,698
|
|
20240807,100500,16705458200,176600,176400,176900,176100,634
|
|
20240807,100400,16593591100,176400,176000,176600,175700,1261
|
|
20240807,100300,16371481500,175900,176400,176400,175900,313
|
|
20240807,100200,16316382400,176400,175500,176600,175400,1240
|
|
20240807,100100,16098314200,175400,175900,175900,175300,1207
|
|
20240807,100000,15886435900,175800,176500,176500,175800,1871
|
|
20240807,095900,15556802300,176600,176900,177800,176500,1323
|
|
20240807,095800,15322652900,176900,176700,176900,176000,3288
|
|
20240807,095700,14742640500,176900,178200,178600,176700,2410
|
|
20240807,095600,14315070700,178200,178100,178900,178000,2021
|
|
20240807,095500,13954673500,178000,177700,179300,176700,2642
|
|
20240807,095400,13483629200,177400,179400,179500,176700,3981
|
|
20240807,095300,12773525600,179400,178700,179500,178000,1733
|
|
20240807,095200,12463837200,178700,179500,179600,178200,2454
|
|
20240807,095100,12024180000,179500,179700,179800,179400,1932
|
|
20240807,095000,11677112000,179700,179500,179700,179300,1522
|
|
20240807,094900,11403812600,179600,178700,179600,178700,3742
|
|
20240807,094800,10733465000,178700,178300,178800,178200,3515
|
|
20240807,094700,10106028000,178300,178100,178400,177800,640
|
|
20240807,094600,9991945700,177800,178300,178500,177800,1937
|
|
20240807,094500,9646613500,178200,178400,178500,178200,864
|
|
20240807,094400,9492566500,178400,178400,178500,178300,977
|
|
20240807,094300,9318287300,178400,178200,178500,178100,1706
|
|
20240807,094200,9014056100,178100,177200,178200,177200,2550
|
|
20240807,094100,8560652400,177300,177600,177600,177200,844
|
|
20240807,094000,8410947900,177600,177800,177900,177400,640
|
|
20240807,093900,8297169100,177900,177400,177900,177300,1558
|
|
20240807,093800,8020275800,177400,177100,177600,177100,2345
|
|
20240807,093700,7604355400,177200,177200,177200,177000,591
|
|
20240807,093600,7499641100,177200,177100,177200,177000,1221
|
|
20240807,093500,7283415800,177100,177100,177100,176600,927
|
|
20240807,093400,7119412500,177100,177000,177200,176800,2134
|
|
20240807,093300,6741685300,177000,176300,177000,176200,3165
|
|
20240807,093200,6182620800,176300,176100,176500,176100,1010
|
|
20240807,093100,6004558100,176100,176400,176400,176100,673
|
|
20240807,093000,5885923500,176400,176200,176600,175800,2050
|
|
20240807,092900,5524199900,176300,175800,176400,175800,2420
|
|
20240807,092800,5098205300,175800,175800,176100,175800,467
|
|
20240807,092700,5016052600,175900,175900,176300,175700,2315
|
|
20240807,092600,4608578900,175900,175800,176000,175700,1369
|
|
20240807,092500,4367773100,175800,175000,176000,175000,2984
|
|
20240807,092400,3843792900,175100,174900,175100,174800,1214
|
|
20240807,092300,3631388100,174900,173700,174900,173700,2034
|
|
20240807,092200,3276961800,173700,173600,173700,173500,452
|
|
20240807,092100,3198490800,173600,173400,173600,173200,720
|
|
20240807,092000,3073617600,173300,173000,173400,172700,1189
|
|
20240807,091900,2867710700,173000,173000,173100,172700,485
|
|
20240807,091800,2783822800,173000,172900,173000,172800,260
|
|
20240807,091700,2738880200,172800,172400,172800,172400,401
|
|
20240807,091600,2669678800,172500,172700,173000,172500,532
|
|
20240807,091500,2577795200,172800,172500,172800,172400,693
|
|
20240807,091400,2458204700,172600,172900,172900,172600,425
|
|
20240807,091300,2384793800,172900,173300,173300,172900,394
|
|
20240807,091200,2316611800,173300,172900,173300,172800,838
|
|
20240807,091100,2171641700,172800,172300,172900,172200,1475
|
|
20240807,091000,1917273000,172300,172000,172300,171600,774
|
|
20240807,090900,1784232700,171900,172300,172300,171900,182
|
|
20240807,090800,1752908000,172300,171800,172300,171500,931
|
|
20240807,090700,1592885100,171900,171500,171900,171500,390
|
|
20240807,090600,1525961900,171500,172200,172200,171400,1325
|
|
20240807,090500,1298384400,172200,172200,172400,171800,319
|
|
20240807,090400,1243450200,172300,171500,172400,171500,711
|
|
20240807,090300,1121245000,171600,171300,171800,170700,718
|
|
20240807,090200,998243700,171400,171000,171400,170200,815
|
|
20240807,090100,858953000,171100,170400,171200,169900,1091
|
|
20240807,090000,672713100,169900,169100,171200,168500,3932
|