747 lines
43 KiB
CSV
747 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,212400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,212300,26738792900,155100,155100,155100,155100,0
|
|
20240701,212200,26738792900,155100,155100,155100,155100,0
|
|
20240701,212100,26738792900,155100,155100,155100,155100,0
|
|
20240701,212000,26738792900,155100,155100,155100,155100,0
|
|
20240701,211900,26738792900,155100,155100,155100,155100,0
|
|
20240701,211800,26738792900,155100,155100,155100,155100,0
|
|
20240701,211700,26738792900,155100,155100,155100,155100,0
|
|
20240701,211600,26738792900,155100,155100,155100,155100,0
|
|
20240701,211500,26738792900,155100,155100,155100,155100,0
|
|
20240701,211400,26738792900,155100,155100,155100,155100,0
|
|
20240701,211300,26738792900,155100,155100,155100,155100,0
|
|
20240701,211200,26738792900,155100,155100,155100,155100,0
|
|
20240701,211100,26738792900,155100,155100,155100,155100,0
|
|
20240701,211000,26738792900,155100,155100,155100,155100,0
|
|
20240701,210900,26738792900,155100,155100,155100,155100,0
|
|
20240701,210800,26738792900,155100,155100,155100,155100,0
|
|
20240701,210700,26738792900,155100,155100,155100,155100,0
|
|
20240701,210600,26738792900,155100,155100,155100,155100,0
|
|
20240701,210500,26738792900,155100,155100,155100,155100,0
|
|
20240701,210400,26738792900,155100,155100,155100,155100,0
|
|
20240701,210300,26738792900,155100,155100,155100,155100,0
|
|
20240701,210200,26738792900,155100,155100,155100,155100,0
|
|
20240701,210100,26738792900,155100,155100,155100,155100,0
|
|
20240701,210000,26738792900,155100,155100,155100,155100,0
|
|
20240701,205900,26738792900,155100,155100,155100,155100,0
|
|
20240701,205800,26738792900,155100,155100,155100,155100,0
|
|
20240701,205700,26738792900,155100,155100,155100,155100,0
|
|
20240701,205600,26738792900,155100,155100,155100,155100,0
|
|
20240701,205500,26738792900,155100,155100,155100,155100,0
|
|
20240701,205400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,205300,26738792900,155100,155100,155100,155100,0
|
|
20240701,205200,26738792900,155100,155100,155100,155100,0
|
|
20240701,205100,26738792900,155100,155100,155100,155100,0
|
|
20240701,205000,26738792900,155100,155100,155100,155100,0
|
|
20240701,204900,26738792900,155100,155100,155100,155100,0
|
|
20240701,204800,26738792900,155100,155100,155100,155100,0
|
|
20240701,204700,26738792900,155100,155100,155100,155100,0
|
|
20240701,204600,26738792900,155100,155100,155100,155100,0
|
|
20240701,204500,26738792900,155100,155100,155100,155100,0
|
|
20240701,204400,26738792900,155100,155100,155100,155100,0
|
|
20240701,204300,26738792900,155100,155100,155100,155100,0
|
|
20240701,204200,26738792900,155100,155100,155100,155100,0
|
|
20240701,204100,26738792900,155100,155100,155100,155100,0
|
|
20240701,204000,26738792900,155100,155100,155100,155100,0
|
|
20240701,203900,26738792900,155100,155100,155100,155100,0
|
|
20240701,203800,26738792900,155100,155100,155100,155100,0
|
|
20240701,203700,26738792900,155100,155100,155100,155100,0
|
|
20240701,203600,26738792900,155100,155100,155100,155100,0
|
|
20240701,203500,26738792900,155100,155100,155100,155100,0
|
|
20240701,203400,26738792900,155100,155100,155100,155100,0
|
|
20240701,203300,26738792900,155100,155100,155100,155100,0
|
|
20240701,203200,26738792900,155100,155100,155100,155100,0
|
|
20240701,203100,26738792900,155100,155100,155100,155100,0
|
|
20240701,203000,26738792900,155100,155100,155100,155100,0
|
|
20240701,202900,26738792900,155100,155100,155100,155100,0
|
|
20240701,202800,26738792900,155100,155100,155100,155100,0
|
|
20240701,202700,26738792900,155100,155100,155100,155100,0
|
|
20240701,202600,26738792900,155100,155100,155100,155100,0
|
|
20240701,202500,26738792900,155100,155100,155100,155100,0
|
|
20240701,202400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,202300,26738792900,155100,155100,155100,155100,0
|
|
20240701,202200,26738792900,155100,155100,155100,155100,0
|
|
20240701,202100,26738792900,155100,155100,155100,155100,0
|
|
20240701,202000,26738792900,155100,155100,155100,155100,0
|
|
20240701,201900,26738792900,155100,155100,155100,155100,0
|
|
20240701,201800,26738792900,155100,155100,155100,155100,0
|
|
20240701,201700,26738792900,155100,155100,155100,155100,0
|
|
20240701,201600,26738792900,155100,155100,155100,155100,0
|
|
20240701,201500,26738792900,155100,155100,155100,155100,0
|
|
20240701,201400,26738792900,155100,155100,155100,155100,0
|
|
20240701,201300,26738792900,155100,155100,155100,155100,0
|
|
20240701,201200,26738792900,155100,155100,155100,155100,0
|
|
20240701,201100,26738792900,155100,155100,155100,155100,0
|
|
20240701,201000,26738792900,155100,155100,155100,155100,0
|
|
20240701,200900,26738792900,155100,155100,155100,155100,0
|
|
20240701,200800,26738792900,155100,155100,155100,155100,0
|
|
20240701,200700,26738792900,155100,155100,155100,155100,0
|
|
20240701,200600,26738792900,155100,155100,155100,155100,0
|
|
20240701,200500,26738792900,155100,155100,155100,155100,0
|
|
20240701,200400,26738792900,155100,155100,155100,155100,0
|
|
20240701,200300,26738792900,155100,155100,155100,155100,0
|
|
20240701,200200,26738792900,155100,155100,155100,155100,0
|
|
20240701,200100,26738792900,155100,155100,155100,155100,0
|
|
20240701,200000,26738792900,155100,155100,155100,155100,0
|
|
20240701,195900,26738792900,155100,155100,155100,155100,0
|
|
20240701,195800,26738792900,155100,155100,155100,155100,0
|
|
20240701,195700,26738792900,155100,155100,155100,155100,0
|
|
20240701,195600,26738792900,155100,155100,155100,155100,0
|
|
20240701,195500,26738792900,155100,155100,155100,155100,0
|
|
20240701,195400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,195300,26738792900,155100,155100,155100,155100,0
|
|
20240701,195200,26738792900,155100,155100,155100,155100,0
|
|
20240701,195100,26738792900,155100,155100,155100,155100,0
|
|
20240701,195000,26738792900,155100,155100,155100,155100,0
|
|
20240701,194900,26738792900,155100,155100,155100,155100,0
|
|
20240701,194800,26738792900,155100,155100,155100,155100,0
|
|
20240701,194700,26738792900,155100,155100,155100,155100,0
|
|
20240701,194600,26738792900,155100,155100,155100,155100,0
|
|
20240701,194500,26738792900,155100,155100,155100,155100,0
|
|
20240701,194400,26738792900,155100,155100,155100,155100,0
|
|
20240701,194300,26738792900,155100,155100,155100,155100,0
|
|
20240701,194200,26738792900,155100,155100,155100,155100,0
|
|
20240701,194100,26738792900,155100,155100,155100,155100,0
|
|
20240701,194000,26738792900,155100,155100,155100,155100,0
|
|
20240701,193900,26738792900,155100,155100,155100,155100,0
|
|
20240701,193800,26738792900,155100,155100,155100,155100,0
|
|
20240701,193700,26738792900,155100,155100,155100,155100,0
|
|
20240701,193600,26738792900,155100,155100,155100,155100,0
|
|
20240701,193500,26738792900,155100,155100,155100,155100,0
|
|
20240701,193400,26738792900,155100,155100,155100,155100,0
|
|
20240701,193300,26738792900,155100,155100,155100,155100,0
|
|
20240701,193200,26738792900,155100,155100,155100,155100,0
|
|
20240701,193100,26738792900,155100,155100,155100,155100,0
|
|
20240701,193000,26738792900,155100,155100,155100,155100,0
|
|
20240701,192900,26738792900,155100,155100,155100,155100,0
|
|
20240701,192800,26738792900,155100,155100,155100,155100,0
|
|
20240701,192700,26738792900,155100,155100,155100,155100,0
|
|
20240701,192600,26738792900,155100,155100,155100,155100,0
|
|
20240701,192500,26738792900,155100,155100,155100,155100,0
|
|
20240701,192400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,192300,26738792900,155100,155100,155100,155100,0
|
|
20240701,192200,26738792900,155100,155100,155100,155100,0
|
|
20240701,192100,26738792900,155100,155100,155100,155100,0
|
|
20240701,192000,26738792900,155100,155100,155100,155100,0
|
|
20240701,191900,26738792900,155100,155100,155100,155100,0
|
|
20240701,191800,26738792900,155100,155100,155100,155100,0
|
|
20240701,191700,26738792900,155100,155100,155100,155100,0
|
|
20240701,191600,26738792900,155100,155100,155100,155100,0
|
|
20240701,191500,26738792900,155100,155100,155100,155100,0
|
|
20240701,191400,26738792900,155100,155100,155100,155100,0
|
|
20240701,191300,26738792900,155100,155100,155100,155100,0
|
|
20240701,191200,26738792900,155100,155100,155100,155100,0
|
|
20240701,191100,26738792900,155100,155100,155100,155100,0
|
|
20240701,191000,26738792900,155100,155100,155100,155100,0
|
|
20240701,190900,26738792900,155100,155100,155100,155100,0
|
|
20240701,190800,26738792900,155100,155100,155100,155100,0
|
|
20240701,190700,26738792900,155100,155100,155100,155100,0
|
|
20240701,190600,26738792900,155100,155100,155100,155100,0
|
|
20240701,190500,26738792900,155100,155100,155100,155100,0
|
|
20240701,190400,26738792900,155100,155100,155100,155100,0
|
|
20240701,190300,26738792900,155100,155100,155100,155100,0
|
|
20240701,190200,26738792900,155100,155100,155100,155100,0
|
|
20240701,190100,26738792900,155100,155100,155100,155100,0
|
|
20240701,190000,26738792900,155100,155100,155100,155100,0
|
|
20240701,185900,26738792900,155100,155100,155100,155100,0
|
|
20240701,185800,26738792900,155100,155100,155100,155100,0
|
|
20240701,185700,26738792900,155100,155100,155100,155100,0
|
|
20240701,185600,26738792900,155100,155100,155100,155100,0
|
|
20240701,185500,26738792900,155100,155100,155100,155100,0
|
|
20240701,185400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,185300,26738792900,155100,155100,155100,155100,0
|
|
20240701,185200,26738792900,155100,155100,155100,155100,0
|
|
20240701,185100,26738792900,155100,155100,155100,155100,0
|
|
20240701,185000,26738792900,155100,155100,155100,155100,0
|
|
20240701,184900,26738792900,155100,155100,155100,155100,0
|
|
20240701,184800,26738792900,155100,155100,155100,155100,0
|
|
20240701,184700,26738792900,155100,155100,155100,155100,0
|
|
20240701,184600,26738792900,155100,155100,155100,155100,0
|
|
20240701,184500,26738792900,155100,155100,155100,155100,0
|
|
20240701,184400,26738792900,155100,155100,155100,155100,0
|
|
20240701,184300,26738792900,155100,155100,155100,155100,0
|
|
20240701,184200,26738792900,155100,155100,155100,155100,0
|
|
20240701,184100,26738792900,155100,155100,155100,155100,0
|
|
20240701,184000,26738792900,155100,155100,155100,155100,0
|
|
20240701,183900,26738792900,155100,155100,155100,155100,0
|
|
20240701,183800,26738792900,155100,155100,155100,155100,0
|
|
20240701,183700,26738792900,155100,155100,155100,155100,0
|
|
20240701,183600,26738792900,155100,155100,155100,155100,0
|
|
20240701,183500,26738792900,155100,155100,155100,155100,0
|
|
20240701,183400,26738792900,155100,155100,155100,155100,0
|
|
20240701,183300,26738792900,155100,155100,155100,155100,0
|
|
20240701,183200,26738792900,155100,155100,155100,155100,0
|
|
20240701,183100,26738792900,155100,155100,155100,155100,0
|
|
20240701,183000,26738792900,155100,155100,155100,155100,0
|
|
20240701,182900,26738792900,155100,155100,155100,155100,0
|
|
20240701,182800,26738792900,155100,155100,155100,155100,0
|
|
20240701,182700,26738792900,155100,155100,155100,155100,0
|
|
20240701,182600,26738792900,155100,155100,155100,155100,0
|
|
20240701,182500,26738792900,155100,155100,155100,155100,0
|
|
20240701,182400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,182300,26738792900,155100,155100,155100,155100,0
|
|
20240701,182200,26738792900,155100,155100,155100,155100,0
|
|
20240701,182100,26738792900,155100,155100,155100,155100,0
|
|
20240701,182000,26738792900,155100,155100,155100,155100,0
|
|
20240701,181900,26738792900,155100,155100,155100,155100,0
|
|
20240701,181800,26738792900,155100,155100,155100,155100,0
|
|
20240701,181700,26738792900,155100,155100,155100,155100,0
|
|
20240701,181600,26738792900,155100,155100,155100,155100,0
|
|
20240701,181500,26738792900,155100,155100,155100,155100,0
|
|
20240701,181400,26738792900,155100,155100,155100,155100,0
|
|
20240701,181300,26738792900,155100,155100,155100,155100,0
|
|
20240701,181200,26738792900,155100,155100,155100,155100,0
|
|
20240701,181100,26738792900,155100,155100,155100,155100,0
|
|
20240701,181000,26738792900,155100,155100,155100,155100,0
|
|
20240701,180900,26738792900,155100,155100,155100,155100,0
|
|
20240701,180800,26738792900,155100,155100,155100,155100,0
|
|
20240701,180700,26738792900,155100,155100,155100,155100,0
|
|
20240701,180600,26738792900,155100,155100,155100,155100,0
|
|
20240701,180500,26738792900,155100,155100,155100,155100,0
|
|
20240701,180400,26738792900,155100,155100,155100,155100,0
|
|
20240701,180300,26738792900,155100,155100,155100,155100,0
|
|
20240701,180200,26738792900,155100,155100,155100,155100,0
|
|
20240701,180100,26738792900,155100,155100,155100,155100,0
|
|
20240701,180000,26738792900,155100,155100,155100,155100,0
|
|
20240701,175900,26738792900,155100,155100,155100,155100,0
|
|
20240701,175800,26738792900,155100,155100,155100,155100,0
|
|
20240701,175700,26738792900,155100,155100,155100,155100,0
|
|
20240701,175600,26738792900,155100,155100,155100,155100,0
|
|
20240701,175500,26738792900,155100,155100,155100,155100,0
|
|
20240701,175400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,175300,26738792900,155100,155100,155100,155100,0
|
|
20240701,175200,26738792900,155100,155100,155100,155100,0
|
|
20240701,175100,26738792900,155100,155100,155100,155100,0
|
|
20240701,175000,26738792900,155100,155100,155100,155100,0
|
|
20240701,174900,26738792900,155100,155100,155100,155100,0
|
|
20240701,174800,26738792900,155100,155100,155100,155100,0
|
|
20240701,174700,26738792900,155100,155100,155100,155100,0
|
|
20240701,174600,26738792900,155100,155100,155100,155100,0
|
|
20240701,174500,26738792900,155100,155100,155100,155100,0
|
|
20240701,174400,26738792900,155100,155100,155100,155100,0
|
|
20240701,174300,26738792900,155100,155100,155100,155100,0
|
|
20240701,174200,26738792900,155100,155100,155100,155100,0
|
|
20240701,174100,26738792900,155100,155100,155100,155100,0
|
|
20240701,174000,26738792900,155100,155100,155100,155100,0
|
|
20240701,173900,26738792900,155100,155100,155100,155100,0
|
|
20240701,173800,26738792900,155100,155100,155100,155100,0
|
|
20240701,173700,26738792900,155100,155100,155100,155100,0
|
|
20240701,173600,26738792900,155100,155100,155100,155100,0
|
|
20240701,173500,26738792900,155100,155100,155100,155100,0
|
|
20240701,173400,26738792900,155100,155100,155100,155100,0
|
|
20240701,173300,26738792900,155100,155100,155100,155100,0
|
|
20240701,173200,26738792900,155100,155100,155100,155100,0
|
|
20240701,173100,26738792900,155100,155100,155100,155100,0
|
|
20240701,173000,26738792900,155100,155100,155100,155100,0
|
|
20240701,172900,26738792900,155100,155100,155100,155100,0
|
|
20240701,172800,26738792900,155100,155100,155100,155100,0
|
|
20240701,172700,26738792900,155100,155100,155100,155100,0
|
|
20240701,172600,26738792900,155100,155100,155100,155100,0
|
|
20240701,172500,26738792900,155100,155100,155100,155100,0
|
|
20240701,172400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,172300,26738792900,155100,155100,155100,155100,0
|
|
20240701,172200,26738792900,155100,155100,155100,155100,0
|
|
20240701,172100,26738792900,155100,155100,155100,155100,0
|
|
20240701,172000,26738792900,155100,155100,155100,155100,0
|
|
20240701,171900,26738792900,155100,155100,155100,155100,0
|
|
20240701,171800,26738792900,155100,155100,155100,155100,0
|
|
20240701,171700,26738792900,155100,155100,155100,155100,0
|
|
20240701,171600,26738792900,155100,155100,155100,155100,0
|
|
20240701,171500,26738792900,155100,155100,155100,155100,0
|
|
20240701,171400,26738792900,155100,155100,155100,155100,0
|
|
20240701,171300,26738792900,155100,155100,155100,155100,0
|
|
20240701,171200,26738792900,155100,155100,155100,155100,0
|
|
20240701,171100,26738792900,155100,155100,155100,155100,0
|
|
20240701,171000,26738792900,155100,155100,155100,155100,0
|
|
20240701,170900,26738792900,155100,155100,155100,155100,0
|
|
20240701,170800,26738792900,155100,155100,155100,155100,0
|
|
20240701,170700,26738792900,155100,155100,155100,155100,0
|
|
20240701,170600,26738792900,155100,155100,155100,155100,0
|
|
20240701,170500,26738792900,155100,155100,155100,155100,0
|
|
20240701,170400,26738792900,155100,155100,155100,155100,0
|
|
20240701,170300,26738792900,155100,155100,155100,155100,0
|
|
20240701,170200,26738792900,155100,155100,155100,155100,0
|
|
20240701,170100,26738792900,155100,155100,155100,155100,0
|
|
20240701,170000,26738792900,155100,155100,155100,155100,0
|
|
20240701,165900,26738792900,155100,155100,155100,155100,0
|
|
20240701,165800,26738792900,155100,155100,155100,155100,0
|
|
20240701,165700,26738792900,155100,155100,155100,155100,0
|
|
20240701,165600,26738792900,155100,155100,155100,155100,0
|
|
20240701,165500,26738792900,155100,155100,155100,155100,0
|
|
20240701,165400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,165300,26738792900,155100,155100,155100,155100,0
|
|
20240701,165200,26738792900,155100,155100,155100,155100,0
|
|
20240701,165100,26738792900,155100,155100,155100,155100,0
|
|
20240701,165000,26738792900,155100,155100,155100,155100,0
|
|
20240701,164900,26738792900,155100,155100,155100,155100,0
|
|
20240701,164800,26738792900,155100,155100,155100,155100,0
|
|
20240701,164700,26738792900,155100,155100,155100,155100,0
|
|
20240701,164600,26738792900,155100,155100,155100,155100,0
|
|
20240701,164500,26738792900,155100,155100,155100,155100,0
|
|
20240701,164400,26738792900,155100,155100,155100,155100,0
|
|
20240701,164300,26738792900,155100,155100,155100,155100,0
|
|
20240701,164200,26738792900,155100,155100,155100,155100,0
|
|
20240701,164100,26738792900,155100,155100,155100,155100,0
|
|
20240701,164000,26738792900,155100,155100,155100,155100,0
|
|
20240701,163900,26738792900,155100,155100,155100,155100,0
|
|
20240701,163800,26738792900,155100,155100,155100,155100,0
|
|
20240701,163700,26738792900,155100,155100,155100,155100,0
|
|
20240701,163600,26738792900,155100,155100,155100,155100,0
|
|
20240701,163500,26738792900,155100,155100,155100,155100,0
|
|
20240701,163400,26738792900,155100,155100,155100,155100,0
|
|
20240701,163300,26738792900,155100,155100,155100,155100,0
|
|
20240701,163200,26738792900,155100,155100,155100,155100,0
|
|
20240701,163100,26738792900,155100,155100,155100,155100,0
|
|
20240701,163000,26738792900,155100,155100,155100,155100,0
|
|
20240701,162900,26738792900,155100,155100,155100,155100,0
|
|
20240701,162800,26738792900,155100,155100,155100,155100,0
|
|
20240701,162700,26738792900,155100,155100,155100,155100,0
|
|
20240701,162600,26738792900,155100,155100,155100,155100,0
|
|
20240701,162500,26738792900,155100,155100,155100,155100,0
|
|
20240701,162400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,162300,26738792900,155100,155100,155100,155100,0
|
|
20240701,162200,26738792900,155100,155100,155100,155100,0
|
|
20240701,162100,26738792900,155100,155100,155100,155100,0
|
|
20240701,162000,26738792900,155100,155100,155100,155100,0
|
|
20240701,161900,26738792900,155100,155100,155100,155100,0
|
|
20240701,161800,26738792900,155100,155100,155100,155100,0
|
|
20240701,161700,26738792900,155100,155100,155100,155100,0
|
|
20240701,161600,26738792900,155100,155100,155100,155100,0
|
|
20240701,161500,26738792900,155100,155100,155100,155100,0
|
|
20240701,161400,26738792900,155100,155100,155100,155100,0
|
|
20240701,161300,26738792900,155100,155100,155100,155100,0
|
|
20240701,161200,26738792900,155100,155100,155100,155100,0
|
|
20240701,161100,26738792900,155100,155100,155100,155100,0
|
|
20240701,161000,26738792900,155100,155100,155100,155100,0
|
|
20240701,160900,26738792900,155100,155100,155100,155100,0
|
|
20240701,160800,26738792900,155100,155100,155100,155100,0
|
|
20240701,160700,26738792900,155100,155100,155100,155100,0
|
|
20240701,160600,26738792900,155100,155100,155100,155100,0
|
|
20240701,160500,26738792900,155100,155100,155100,155100,0
|
|
20240701,160400,26738792900,155100,155100,155100,155100,0
|
|
20240701,160300,26738792900,155100,155100,155100,155100,0
|
|
20240701,160200,26738792900,155100,155100,155100,155100,0
|
|
20240701,160100,26738792900,155100,155100,155100,155100,0
|
|
20240701,160000,26738792900,155100,155100,155100,155100,0
|
|
20240701,155900,26738792900,155100,155100,155100,155100,0
|
|
20240701,155800,26738792900,155100,155100,155100,155100,0
|
|
20240701,155700,26738792900,155100,155100,155100,155100,0
|
|
20240701,155600,26738792900,155100,155100,155100,155100,0
|
|
20240701,155500,26738792900,155100,155100,155100,155100,0
|
|
20240701,155400,26738792900,155100,155100,155100,155100,4734
|
|
20240701,155300,26738792900,155100,155100,155100,155100,0
|
|
20240701,155200,26738792900,155100,155100,155100,155100,0
|
|
20240701,155100,26738792900,155100,155100,155100,155100,0
|
|
20240701,155000,26738792900,155100,155100,155100,155100,0
|
|
20240701,154900,26738792900,155100,155100,155100,155100,0
|
|
20240701,154800,26738792900,155100,155100,155100,155100,0
|
|
20240701,154700,26738792900,155100,155100,155100,155100,0
|
|
20240701,154600,26738792900,155100,155100,155100,155100,0
|
|
20240701,154500,26738792900,155100,155100,155100,155100,0
|
|
20240701,154400,26738792900,155100,155100,155100,155100,0
|
|
20240701,154300,26738792900,155100,155100,155100,155100,0
|
|
20240701,154200,26738792900,155100,155100,155100,155100,0
|
|
20240701,154100,26738792900,155100,155100,155100,155100,0
|
|
20240701,154000,26738792900,155100,155100,155100,155100,0
|
|
20240701,153900,26738792900,155100,155100,155100,155100,0
|
|
20240701,153800,26738792900,155100,155100,155100,155100,0
|
|
20240701,153700,26738792900,155100,155100,155100,155100,0
|
|
20240701,153600,26738792900,155100,155100,155100,155100,0
|
|
20240701,153500,26738792900,155100,155100,155100,155100,0
|
|
20240701,153400,26738792900,155100,155100,155100,155100,0
|
|
20240701,153300,26738792900,155100,155100,155100,155100,0
|
|
20240701,153200,26738792900,155100,155100,155100,155100,0
|
|
20240701,153100,26738792900,155100,155100,155100,155100,0
|
|
20240701,153000,26738792900,155100,155100,155100,155100,4734
|
|
20240701,152900,26004549500,154900,154900,154900,154900,0
|
|
20240701,152800,26004549500,154900,154900,154900,154900,0
|
|
20240701,152700,26004549500,154900,154900,154900,154900,0
|
|
20240701,152600,26004549500,154900,154900,154900,154900,0
|
|
20240701,152500,26004549500,154900,154900,154900,154900,0
|
|
20240701,152400,26004549500,154900,154900,154900,154900,0
|
|
20240701,152300,26004549500,154900,154900,154900,154900,0
|
|
20240701,152200,26004549500,154900,154900,154900,154900,0
|
|
20240701,152100,26004549500,154900,154900,154900,154900,0
|
|
20240701,152000,26004549500,154900,154900,154900,154900,0
|
|
20240701,151900,26004549500,154900,155000,155000,154800,255
|
|
20240701,151800,25965054100,154900,155000,155000,154900,73
|
|
20240701,151700,25953745400,155000,154900,155000,154900,335
|
|
20240701,151600,25901845700,154900,154900,155000,154800,242
|
|
20240701,151500,25864363000,154900,154800,154900,154700,406
|
|
20240701,151400,25801521600,154800,154800,154800,154700,188
|
|
20240701,151300,25772431000,154800,154900,155000,154700,725
|
|
20240701,151200,25660200800,155000,155000,155000,154900,203
|
|
20240701,151100,25628747300,154900,155000,155100,154900,258
|
|
20240701,151000,25588766900,155000,155100,155100,155000,277
|
|
20240701,150900,25545824400,155100,155100,155100,155000,158
|
|
20240701,150800,25521327700,155100,155200,155200,155000,291
|
|
20240701,150700,25476193300,155100,155100,155200,155000,253
|
|
20240701,150600,25436961400,155000,155100,155200,155000,252
|
|
20240701,150500,25397882600,155100,155200,155200,155000,206
|
|
20240701,150400,25365934100,155100,155000,155200,155000,175
|
|
20240701,150300,25338786000,155100,155200,155300,155000,269
|
|
20240701,150200,25297055700,155200,154800,155200,154700,965
|
|
20240701,150100,25147575900,154800,154800,154800,154600,345
|
|
20240701,150000,25094199400,154800,154700,154900,154700,435
|
|
20240701,145900,25026871400,154800,154800,154800,154600,424
|
|
20240701,145800,24961263900,154800,154800,154800,154600,257
|
|
20240701,145700,24921496500,154700,154700,154800,154600,315
|
|
20240701,145600,24872774900,154700,154800,154800,154700,355
|
|
20240701,145500,24817839900,154800,154700,154800,154700,257
|
|
20240701,145400,24778070100,154800,154800,154800,154700,216
|
|
20240701,145300,24744645800,154800,154900,154900,154800,233
|
|
20240701,145200,24708564600,154800,154800,155100,154800,284
|
|
20240701,145100,24664570600,154800,154800,154900,154700,250
|
|
20240701,145000,24625868000,154700,154800,154900,154700,187
|
|
20240701,144900,24596914600,154900,154800,154900,154700,233
|
|
20240701,144800,24560850000,154800,154800,154900,154700,235
|
|
20240701,144700,24524483100,154900,154800,154900,154700,409
|
|
20240701,144600,24461180800,154700,154700,154800,154700,233
|
|
20240701,144500,24425130800,154800,154900,154900,154700,393
|
|
20240701,144400,24364293600,154800,154900,154900,154800,328
|
|
20240701,144300,24313507400,154800,155000,155000,154800,286
|
|
20240701,144200,24269215200,155000,155000,155000,154800,329
|
|
20240701,144100,24218246900,155000,155000,155100,154900,383
|
|
20240701,144000,24158907700,155100,155200,155200,155000,486
|
|
20240701,143900,24083563900,155200,155300,155300,155100,350
|
|
20240701,143800,24029257300,155300,155200,155300,155200,319
|
|
20240701,143700,23979722200,155200,155500,155500,155200,1005
|
|
20240701,143600,23823635300,155500,155500,155500,155400,155
|
|
20240701,143500,23799544500,155400,155500,155600,155400,333
|
|
20240701,143400,23747782800,155400,155400,155600,155300,265
|
|
20240701,143300,23706599400,155300,155500,155500,155300,595
|
|
20240701,143200,23614152200,155500,155300,155600,155300,370
|
|
20240701,143100,23556657300,155300,155600,155600,155300,523
|
|
20240701,143000,23475349500,155500,155500,155700,155500,276
|
|
20240701,142900,23432410000,155500,156000,156000,155500,1734
|
|
20240701,142800,23162258100,156000,155900,156100,155900,321
|
|
20240701,142700,23112181000,155900,156200,156200,155900,1257
|
|
20240701,142600,22916067200,156100,156200,156200,156000,148
|
|
20240701,142500,22892960100,156200,156100,156200,156000,371
|
|
20240701,142400,22835064800,156100,156000,156100,155900,390
|
|
20240701,142300,22774211900,155900,156000,156000,155900,261
|
|
20240701,142200,22733502200,155900,155900,156000,155800,803
|
|
20240701,142100,22608299700,156000,155700,156000,155700,833
|
|
20240701,142000,22478478300,155800,155300,155800,155300,1853
|
|
20240701,141900,22190220300,155400,155300,155400,155300,111
|
|
20240701,141800,22172976900,155300,155400,155400,155300,137
|
|
20240701,141700,22151695400,155400,155300,155400,155300,147
|
|
20240701,141600,22128852900,155400,155400,155400,155300,161
|
|
20240701,141500,22103840600,155300,155500,155500,155300,111
|
|
20240701,141400,22086593900,155400,155300,155400,155300,438
|
|
20240701,141300,22018535400,155300,155400,155400,155300,143
|
|
20240701,141200,21996323100,155400,155400,155400,155300,88
|
|
20240701,141100,21982648800,155400,155400,155400,155300,121
|
|
20240701,141000,21963854300,155300,155400,155400,155300,206
|
|
20240701,140900,21931857600,155400,155400,155500,155300,182
|
|
20240701,140800,21903572000,155400,155400,155500,155300,547
|
|
20240701,140700,21818580700,155500,155500,155500,155400,150
|
|
20240701,140600,21795265500,155400,155500,155500,155400,253
|
|
20240701,140500,21755930200,155400,155500,155500,155400,85
|
|
20240701,140400,21742715800,155500,155600,155600,155400,541
|
|
20240701,140300,21658589400,155500,155500,155600,155500,222
|
|
20240701,140200,21624055100,155500,155400,155500,155400,222
|
|
20240701,140100,21589537700,155500,155500,155500,155400,385
|
|
20240701,140000,21529674400,155500,155400,155500,155400,175
|
|
20240701,135900,21502467200,155500,155400,155500,155300,216
|
|
20240701,135800,21468897900,155400,155300,155400,155300,156
|
|
20240701,135700,21444659800,155400,155400,155400,155300,256
|
|
20240701,135600,21404881100,155400,155500,155500,155400,649
|
|
20240701,135500,21304017300,155500,155500,155500,155400,467
|
|
20240701,135400,21231427500,155500,155400,155500,155400,119
|
|
20240701,135300,21212927700,155500,155400,155500,155300,219
|
|
20240701,135200,21178893200,155300,155200,155300,155100,595
|
|
20240701,135100,21086542000,155200,155100,155200,155000,590
|
|
20240701,135000,20995010100,155100,155100,155100,155000,198
|
|
20240701,134900,20964306900,155100,154900,155100,154900,584
|
|
20240701,134800,20873789300,155000,155000,155000,154900,115
|
|
20240701,134700,20855971300,155000,154900,155000,154800,359
|
|
20240701,134600,20800373600,154800,154800,154900,154800,126
|
|
20240701,134500,20780859000,154800,154900,154900,154800,100
|
|
20240701,134400,20765373300,154900,154800,154900,154800,154
|
|
20240701,134300,20741527400,154900,154900,154900,154800,247
|
|
20240701,134200,20703274500,154900,154800,154900,154800,115
|
|
20240701,134100,20685467600,154800,154800,154900,154800,271
|
|
20240701,134000,20643498100,154800,154800,154900,154800,146
|
|
20240701,133900,20620892500,154800,154900,154900,154800,219
|
|
20240701,133800,20586978200,154800,154900,154900,154800,93
|
|
20240701,133700,20572578400,154800,154900,154900,154800,105
|
|
20240701,133600,20556320100,154800,154900,154900,154800,124
|
|
20240701,133500,20537119200,154900,154800,154900,154800,253
|
|
20240701,133400,20497937500,154900,154800,154900,154700,116
|
|
20240701,133300,20479978300,154800,154900,155000,154800,420
|
|
20240701,133200,20414932400,154900,154900,154900,154800,126
|
|
20240701,133100,20395419800,154800,154800,154900,154800,67
|
|
20240701,133000,20385042300,154800,154600,155000,154600,231
|
|
20240701,132900,20349295400,154600,154800,154800,154500,761
|
|
20240701,132800,20231617500,154900,155100,155200,154800,1008
|
|
20240701,132700,20075374500,155200,155100,155200,155000,561
|
|
20240701,132600,19988369400,155100,155100,155100,155000,399
|
|
20240701,132500,19926515700,155100,155100,155100,155000,272
|
|
20240701,132400,19884345600,155100,155100,155100,155000,138
|
|
20240701,132300,19862947100,155100,155100,155100,155000,150
|
|
20240701,132200,19839691000,155000,155100,155200,155000,304
|
|
20240701,132100,19792549400,155100,155300,155300,155100,224
|
|
20240701,132000,19757789200,155300,155300,155300,155200,156
|
|
20240701,131900,19733573400,155200,155200,155300,155200,211
|
|
20240701,131800,19700824400,155100,155200,155200,155100,136
|
|
20240701,131700,19679723500,155100,155100,155200,155000,232
|
|
20240701,131600,19643740800,155200,155200,155300,155100,285
|
|
20240701,131500,19599510700,155100,155100,155300,155000,365
|
|
20240701,131400,19542893900,155000,155000,155100,155000,67
|
|
20240701,131300,19532506800,155000,155000,155000,154900,307
|
|
20240701,131200,19484927900,154900,155000,155100,154900,91
|
|
20240701,131100,19470822600,155000,155000,155000,154900,302
|
|
20240701,131000,19424012900,154900,154900,155000,154900,104
|
|
20240701,130900,19407899500,154900,155000,155000,154900,122
|
|
20240701,130800,19388993800,155000,154900,155000,154900,89
|
|
20240701,130700,19375203100,154900,155000,155000,154900,283
|
|
20240701,130600,19331342500,155000,155000,155000,154900,213
|
|
20240701,130500,19298332900,154900,154900,155000,154900,103
|
|
20240701,130400,19282372400,154800,154900,155000,154800,154
|
|
20240701,130300,19258524100,154900,154800,155000,154700,97
|
|
20240701,130200,19243506100,154700,155000,155000,154700,341
|
|
20240701,130100,19190700100,155000,154900,155000,154800,203
|
|
20240701,130000,19159254700,154900,154700,154900,154700,63
|
|
20240701,125900,19149498500,154900,154700,154900,154700,163
|
|
20240701,125800,19124269300,154700,154700,154800,154600,219
|
|
20240701,125700,19090378900,154700,154700,154700,154600,149
|
|
20240701,125600,19067334800,154700,154600,154700,154500,118
|
|
20240701,125500,19049090300,154600,154600,154700,154500,109
|
|
20240701,125400,19032242400,154600,154800,154800,153600,916
|
|
20240701,125300,18891030600,154800,154700,154800,154700,139
|
|
20240701,125200,18869519300,154700,154600,154700,154400,451
|
|
20240701,125100,18799773200,154600,154500,154700,154500,424
|
|
20240701,125000,18734237500,154200,154400,154600,154200,699
|
|
20240701,124900,18626333400,154400,154500,154500,154200,146
|
|
20240701,124800,18603795200,154400,154300,154500,154200,197
|
|
20240701,124700,18573395900,154200,154300,154300,154200,118
|
|
20240701,124600,18555197200,154300,154100,154300,154100,69
|
|
20240701,124500,18544552200,154100,154300,154300,154100,113
|
|
20240701,124400,18527125200,154400,153900,154400,153900,148
|
|
20240701,124300,18504300700,154200,154300,154300,153900,606
|
|
20240701,124200,18410890300,154200,154300,154300,154200,65
|
|
20240701,124100,18400864400,154300,153900,154400,153800,826
|
|
20240701,124000,18273630000,153900,153900,154000,153800,84
|
|
20240701,123900,18260705500,154000,154000,154000,153800,223
|
|
20240701,123800,18226380600,154000,154000,154000,153900,95
|
|
20240701,123700,18211755800,154000,154000,154100,154000,308
|
|
20240701,123600,18164322400,154100,154100,154100,154000,135
|
|
20240701,123500,18143530400,154100,154200,154200,154000,164
|
|
20240701,123400,18118257100,154100,154200,154200,154100,52
|
|
20240701,123300,18110241300,154200,154400,154400,154100,144
|
|
20240701,123200,18088032900,154400,154500,154500,154300,96
|
|
20240701,123100,18073213600,154400,154300,154500,154300,119
|
|
20240701,123000,18054836600,154300,154500,154500,154200,431
|
|
20240701,122900,17988314300,154500,154400,154500,154400,80
|
|
20240701,122800,17975960300,154500,154500,154500,154400,115
|
|
20240701,122700,17958196700,154400,154300,154500,154300,135
|
|
20240701,122600,17937356800,154400,154400,154400,154300,56
|
|
20240701,122500,17928711200,154400,154400,154500,154300,109
|
|
20240701,122400,17911879900,154400,154500,154500,154300,121
|
|
20240701,122300,17893196900,154400,154400,154500,154300,134
|
|
20240701,122200,17872502700,154400,154400,154500,154300,69
|
|
20240701,122100,17861847300,154400,154400,154600,154300,82
|
|
20240701,122000,17849183500,154400,154600,154600,154200,79
|
|
20240701,121900,17836981900,154500,154200,154500,154100,1287
|
|
20240701,121800,17638376000,154100,154000,154100,153900,585
|
|
20240701,121700,17548295000,154000,153900,154000,153800,98
|
|
20240701,121600,17533213200,153800,153800,153900,153800,53
|
|
20240701,121500,17525059900,153800,153800,153900,153800,81
|
|
20240701,121400,17512598600,153800,153800,153900,153800,85
|
|
20240701,121300,17499520600,153800,153900,153900,153800,165
|
|
20240701,121200,17474137300,153800,154000,154000,153800,75
|
|
20240701,121100,17462593900,154000,153900,154000,153800,201
|
|
20240701,121000,17431657100,153800,153900,153900,153800,104
|
|
20240701,120900,17415655000,153800,153900,153900,153800,118
|
|
20240701,120800,17397503000,153800,154100,154100,153800,1314
|
|
20240701,120700,17195155600,154100,154200,154200,154000,612
|
|
20240701,120600,17100845900,154100,154200,154200,154100,133
|
|
20240701,120500,17080347500,154200,154200,154200,154100,90
|
|
20240701,120400,17066471600,154100,154100,154200,154100,158
|
|
20240701,120300,17042120300,154100,154200,154200,154100,251
|
|
20240701,120200,17003439200,154100,154200,154200,154100,185
|
|
20240701,120100,16974924100,154100,154200,154200,154100,236
|
|
20240701,120000,16938551900,154100,154200,154200,154100,100
|
|
20240701,115900,16923135200,154200,154300,154300,154100,454
|
|
20240701,115800,16853127500,154300,154200,154300,154200,91
|
|
20240701,115700,16839090800,154300,154200,154300,154200,133
|
|
20240701,115600,16818574100,154300,154200,154300,154200,157
|
|
20240701,115500,16794355400,154300,154300,154300,154200,124
|
|
20240701,115400,16775229000,154300,154200,154300,154200,207
|
|
20240701,115300,16743305000,154300,154200,154300,154200,279
|
|
20240701,115200,16700271300,154200,154300,154300,154200,177
|
|
20240701,115100,16672967000,154200,154200,154300,154200,70
|
|
20240701,115000,16662169300,154200,154200,154300,154200,209
|
|
20240701,114900,16629924200,154200,154300,154300,154200,198
|
|
20240701,114800,16599386400,154200,154200,154300,154200,194
|
|
20240701,114700,16569455000,154300,154200,154300,154200,108
|
|
20240701,114600,16552797000,154200,154200,154300,154200,102
|
|
20240701,114500,16537065200,154200,154200,154300,154200,90
|
|
20240701,114400,16523183900,154200,154200,154300,154100,126
|
|
20240701,114300,16503757100,154200,154200,154300,154100,258
|
|
20240701,114200,16463976900,154100,154200,154200,154100,341
|
|
20240701,114100,16411417600,154100,154100,154200,154100,133
|
|
20240701,114000,16390918600,154100,154100,154200,154100,215
|
|
20240701,113900,16357774400,154200,154100,154200,154000,236
|
|
20240701,113800,16321408900,154000,154200,154200,154000,272
|
|
20240701,113700,16279505700,154200,154300,154400,154200,159
|
|
20240701,113600,16254972600,154400,154400,154400,154300,128
|
|
20240701,113500,16235216100,154300,154400,154400,154300,143
|
|
20240701,113400,16213145500,154400,154300,154400,154300,75
|
|
20240701,113300,16201570400,154200,154400,154600,154200,132
|
|
20240701,113200,16181188400,154600,154200,154600,154200,150
|
|
20240701,113100,16158035800,154200,154500,154500,154200,455
|
|
20240701,113000,16087842800,154500,154500,154600,154400,335
|
|
20240701,112900,16036085900,154600,154600,154600,154500,107
|
|
20240701,112800,16019548100,154500,154500,154600,154500,243
|
|
20240701,112700,15981997400,154400,154500,154600,154400,170
|
|
20240701,112600,15955737800,154500,154700,154800,154500,588
|
|
20240701,112500,15864860300,154800,154800,154900,154800,168
|
|
20240701,112400,15838852400,154800,154800,154900,154600,232
|
|
20240701,112300,15802944300,154800,154900,155000,154800,214
|
|
20240701,112200,15769793400,155000,154800,155000,154800,57
|
|
20240701,112100,15760964500,154800,154900,155000,154800,310
|
|
20240701,112000,15712937300,155000,155200,155200,154900,247
|
|
20240701,111900,15674650800,155200,155100,155200,155000,100
|
|
20240701,111800,15659142900,155100,155000,155100,155000,179
|
|
20240701,111700,15631393500,155000,155100,155200,155000,172
|
|
20240701,111600,15604715100,155000,155300,155300,155000,216
|
|
20240701,111500,15571220300,155300,155200,155300,155100,82
|
|
20240701,111400,15558492400,155200,155100,155200,155100,185
|
|
20240701,111300,15529792300,155100,155300,155300,155100,144
|
|
20240701,111200,15507444100,155200,155100,155300,155100,160
|
|
20240701,111100,15482603200,155200,155100,155200,155100,143
|
|
20240701,111000,15460415000,155200,154800,155200,154800,771
|
|
20240701,110900,15340917600,154800,155000,155000,154700,619
|
|
20240701,110800,15245070700,155000,155000,155000,154900,102
|
|
20240701,110700,15229266500,155000,155000,155000,154900,214
|
|
20240701,110600,15196111800,154900,154900,155000,154900,262
|
|
20240701,110500,15155509600,154900,155000,155000,154900,88
|
|
20240701,110400,15141872100,155000,155100,155100,155000,163
|
|
20240701,110300,15116598300,155000,155300,155300,155000,266
|
|
20240701,110200,15075334900,155200,155100,155300,155000,1783
|
|
20240701,110100,14798639700,155000,154700,155100,154700,276
|
|
20240701,110000,14755884600,154700,154900,155000,154600,455
|
|
20240701,105900,14685422400,154900,155200,155300,154900,543
|
|
20240701,105800,14601228400,155100,154300,155100,154300,1306
|
|
20240701,105700,14399314700,154300,154100,154400,154000,427
|
|
20240701,105600,14333451300,154100,154000,154100,153900,152
|
|
20240701,105500,14310043500,153900,154100,154100,153900,207
|
|
20240701,105400,14278161400,154100,154200,154200,154100,148
|
|
20240701,105300,14255344700,154100,154200,154200,154100,101
|
|
20240701,105200,14239773000,154200,154200,154200,153900,211
|
|
20240701,105100,14207264700,154100,154300,154300,154000,420
|
|
20240701,105000,14142480900,154300,153600,154300,153500,2247
|
|
20240701,104900,13796712900,153500,153400,153600,153400,686
|
|
20240701,104800,13691394300,153500,153500,153500,153400,67
|
|
20240701,104700,13681114200,153500,153400,153500,153400,85
|
|
20240701,104600,13668072400,153500,153500,153500,153400,187
|
|
20240701,104500,13639377100,153500,153500,153500,153400,207
|
|
20240701,104400,13607608200,153500,153400,153500,153300,90
|
|
20240701,104300,13593802000,153400,153400,153500,153300,232
|
|
20240701,104200,13558224100,153400,153400,153500,153300,59
|
|
20240701,104100,13549173500,153400,153400,153500,153300,217
|
|
20240701,104000,13515880100,153400,153400,153500,153300,183
|
|
20240701,103900,13487809400,153400,153300,153500,153300,695
|
|
20240701,103800,13381197900,153300,153200,153400,153000,213
|
|
20240701,103700,13348558000,153400,153200,153400,153000,1205
|
|
20240701,103600,13163840500,153000,153300,153300,153000,482
|
|
20240701,103500,13090035800,153300,153400,153500,153200,353
|
|
20240701,103400,13035933400,153500,153500,153500,153200,165
|
|
20240701,103300,13010615400,153400,153600,153600,153200,247
|
|
20240701,103200,12972738600,153400,153400,153700,153300,897
|
|
20240701,103100,12835104900,153400,152800,153400,152700,1650
|
|
20240701,103000,12582535100,152800,153000,153100,152700,1468
|
|
20240701,102900,12358051400,153000,153200,153200,153000,583
|
|
20240701,102800,12268823800,153200,153200,153300,153100,120
|
|
20240701,102700,12250442100,153200,153400,153400,153200,108
|
|
20240701,102600,12233893300,153400,153500,153500,153300,249
|
|
20240701,102500,12195708800,153500,153600,153600,153400,392
|
|
20240701,102400,12135540800,153500,153500,153700,153300,478
|
|
20240701,102300,12062161100,153500,153000,153500,153000,1036
|
|
20240701,102200,11903317600,153000,153300,153400,153000,778
|
|
20240701,102100,11784084500,153300,153100,153300,152900,1010
|
|
20240701,102000,11629390600,153100,153200,153200,152800,3396
|
|
20240701,101900,11109790100,153200,153100,153200,153100,520
|
|
20240701,101800,11030154100,153100,153200,153300,153100,374
|
|
20240701,101700,10972874600,153200,153300,153300,153200,251
|
|
20240701,101600,10934416000,153200,153300,153400,153200,209
|
|
20240701,101500,10902374900,153200,153300,153400,153200,428
|
|
20240701,101400,10836773900,153300,153400,153400,153300,283
|
|
20240701,101300,10793384400,153400,153500,153500,153300,235
|
|
20240701,101200,10757348500,153600,153800,153800,153500,168
|
|
20240701,101100,10731525100,153800,154100,154200,153800,598
|
|
20240701,101000,10639392500,154100,154100,154200,153900,602
|
|
20240701,100900,10546676300,154100,154100,154300,154000,256
|
|
20240701,100800,10507231400,154100,154200,154400,154100,103
|
|
20240701,100700,10491341400,154200,154400,154400,154100,161
|
|
20240701,100600,10466521700,154200,153900,154200,153200,1537
|
|
20240701,100500,10229909900,153900,153400,154000,153400,697
|
|
20240701,100400,10122705100,153200,153500,153600,153200,246
|
|
20240701,100300,10084945200,153500,153600,153700,153500,464
|
|
20240701,100200,10013702300,153700,153400,153700,153000,2083
|
|
20240701,100100,9694478700,153400,153800,153800,153300,3199
|
|
20240701,100000,9203359200,153700,153700,153800,153700,276
|
|
20240701,095900,9160933100,153700,153700,153800,153700,516
|
|
20240701,095800,9081612700,153700,153900,154000,153700,2171
|
|
20240701,095700,8747550700,154000,153900,154000,153900,557
|
|
20240701,095600,8661824700,153800,154000,154000,153800,1411
|
|
20240701,095500,8444710400,154000,154300,154300,154000,697
|
|
20240701,095400,8337291700,154400,154100,154600,154100,243
|
|
20240701,095300,8299778500,154200,154300,154600,154200,929
|
|
20240701,095200,8156331700,154200,154100,154300,154100,153
|
|
20240701,095100,8132743400,154200,154200,154200,154100,269
|
|
20240701,095000,8091275100,154100,154400,154600,154100,412
|
|
20240701,094900,8027635900,154400,154800,154800,154000,3494
|
|
20240701,094800,7488297000,154900,155000,155000,154800,87
|
|
20240701,094700,7474821500,154900,154700,155300,154700,988
|
|
20240701,094600,7321815600,154600,154600,154700,154600,51
|
|
20240701,094500,7313928100,154600,154900,154900,154500,437
|
|
20240701,094400,7246344600,155200,155000,155200,154900,406
|
|
20240701,094300,7183392800,155000,154900,155200,154800,94
|
|
20240701,094200,7168816800,154800,154700,155000,154600,457
|
|
20240701,094100,7098140100,154700,154700,154700,154600,266
|
|
20240701,094000,7057009600,154600,155000,155000,154600,151
|
|
20240701,093900,7033636500,155000,155100,155200,154900,109
|
|
20240701,093800,7016743500,155200,155300,155400,155200,384
|
|
20240701,093700,6957117600,155400,154500,155400,154500,329
|
|
20240701,093600,6906138800,154500,154600,154600,154500,109
|
|
20240701,093500,6889292900,154600,155200,155300,154600,2622
|
|
20240701,093400,6482839300,155300,155300,155400,155200,141
|
|
20240701,093300,6460942000,155200,155200,155300,155100,519
|
|
20240701,093200,6380379500,155200,155300,155400,155200,327
|
|
20240701,093100,6329618000,155300,155500,155500,155300,493
|
|
20240701,093000,6253002100,155600,155200,155900,155100,669
|
|
20240701,092900,6149039500,155300,154800,155400,154800,975
|
|
20240701,092800,5997776400,154900,154500,154900,154400,205
|
|
20240701,092700,5966090300,154500,155000,155000,154500,363
|
|
20240701,092600,5909918200,155000,154800,155100,154800,124
|
|
20240701,092500,5890699500,154800,155000,155100,154700,286
|
|
20240701,092400,5846393600,154900,154300,154900,154200,836
|
|
20240701,092300,5717231100,154200,154200,154300,154200,188
|
|
20240701,092200,5688236700,154300,154400,154400,154000,2026
|
|
20240701,092100,5375830300,154400,155200,155200,154400,2290
|
|
20240701,092000,5021606400,155200,154900,155400,154800,470
|
|
20240701,091900,4948749000,154900,154700,155000,154700,228
|
|
20240701,091800,4913447000,154700,154800,154900,154600,411
|
|
20240701,091700,4849858100,154700,155500,155700,154700,3757
|
|
20240701,091600,4267121200,155800,156300,156300,155500,1353
|
|
20240701,091500,4056312900,156300,156000,156300,155900,453
|
|
20240701,091400,3985630200,156000,155900,156000,155900,198
|
|
20240701,091300,3954753800,155800,155800,156000,155700,243
|
|
20240701,091200,3916892400,155800,155700,155800,155500,70
|
|
20240701,091100,3905997600,155800,155800,155800,155500,460
|
|
20240701,091000,3834337500,155800,155900,156000,155200,868
|
|
20240701,090900,3699312600,155900,155800,156600,155800,164
|
|
20240701,090800,3673742300,155800,156300,156600,155400,3305
|
|
20240701,090700,3158408700,156200,156600,157200,156200,2003
|
|
20240701,090600,2844850600,156600,157600,158200,156600,3191
|
|
20240701,090500,2342409000,157500,157300,158400,157300,5586
|
|
20240701,090400,1461020300,157300,156800,157300,156600,3241
|
|
20240701,090300,952136900,156900,156300,156900,156200,1542
|
|
20240701,090200,710692800,156400,155900,156500,155700,590
|
|
20240701,090100,618486500,155800,156300,156800,155700,2147
|
|
20240701,090000,282954700,156300,156500,156800,156200,1747
|