748 lines
43 KiB
CSV
748 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,212500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,212400,29244838200,153300,153300,153300,153300,0
|
|
20240702,212300,29244838200,153300,153300,153300,153300,0
|
|
20240702,212200,29244838200,153300,153300,153300,153300,0
|
|
20240702,212100,29244838200,153300,153300,153300,153300,0
|
|
20240702,212000,29244838200,153300,153300,153300,153300,0
|
|
20240702,211900,29244838200,153300,153300,153300,153300,0
|
|
20240702,211800,29244838200,153300,153300,153300,153300,0
|
|
20240702,211700,29244838200,153300,153300,153300,153300,0
|
|
20240702,211600,29244838200,153300,153300,153300,153300,0
|
|
20240702,211500,29244838200,153300,153300,153300,153300,0
|
|
20240702,211400,29244838200,153300,153300,153300,153300,0
|
|
20240702,211300,29244838200,153300,153300,153300,153300,0
|
|
20240702,211200,29244838200,153300,153300,153300,153300,0
|
|
20240702,211100,29244838200,153300,153300,153300,153300,0
|
|
20240702,211000,29244838200,153300,153300,153300,153300,0
|
|
20240702,210900,29244838200,153300,153300,153300,153300,0
|
|
20240702,210800,29244838200,153300,153300,153300,153300,0
|
|
20240702,210700,29244838200,153300,153300,153300,153300,0
|
|
20240702,210600,29244838200,153300,153300,153300,153300,0
|
|
20240702,210500,29244838200,153300,153300,153300,153300,0
|
|
20240702,210400,29244838200,153300,153300,153300,153300,0
|
|
20240702,210300,29244838200,153300,153300,153300,153300,0
|
|
20240702,210200,29244838200,153300,153300,153300,153300,0
|
|
20240702,210100,29244838200,153300,153300,153300,153300,0
|
|
20240702,210000,29244838200,153300,153300,153300,153300,0
|
|
20240702,205900,29244838200,153300,153300,153300,153300,0
|
|
20240702,205800,29244838200,153300,153300,153300,153300,0
|
|
20240702,205700,29244838200,153300,153300,153300,153300,0
|
|
20240702,205600,29244838200,153300,153300,153300,153300,0
|
|
20240702,205500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,205400,29244838200,153300,153300,153300,153300,0
|
|
20240702,205300,29244838200,153300,153300,153300,153300,0
|
|
20240702,205200,29244838200,153300,153300,153300,153300,0
|
|
20240702,205100,29244838200,153300,153300,153300,153300,0
|
|
20240702,205000,29244838200,153300,153300,153300,153300,0
|
|
20240702,204900,29244838200,153300,153300,153300,153300,0
|
|
20240702,204800,29244838200,153300,153300,153300,153300,0
|
|
20240702,204700,29244838200,153300,153300,153300,153300,0
|
|
20240702,204600,29244838200,153300,153300,153300,153300,0
|
|
20240702,204500,29244838200,153300,153300,153300,153300,0
|
|
20240702,204400,29244838200,153300,153300,153300,153300,0
|
|
20240702,204300,29244838200,153300,153300,153300,153300,0
|
|
20240702,204200,29244838200,153300,153300,153300,153300,0
|
|
20240702,204100,29244838200,153300,153300,153300,153300,0
|
|
20240702,204000,29244838200,153300,153300,153300,153300,0
|
|
20240702,203900,29244838200,153300,153300,153300,153300,0
|
|
20240702,203800,29244838200,153300,153300,153300,153300,0
|
|
20240702,203700,29244838200,153300,153300,153300,153300,0
|
|
20240702,203600,29244838200,153300,153300,153300,153300,0
|
|
20240702,203500,29244838200,153300,153300,153300,153300,0
|
|
20240702,203400,29244838200,153300,153300,153300,153300,0
|
|
20240702,203300,29244838200,153300,153300,153300,153300,0
|
|
20240702,203200,29244838200,153300,153300,153300,153300,0
|
|
20240702,203100,29244838200,153300,153300,153300,153300,0
|
|
20240702,203000,29244838200,153300,153300,153300,153300,0
|
|
20240702,202900,29244838200,153300,153300,153300,153300,0
|
|
20240702,202800,29244838200,153300,153300,153300,153300,0
|
|
20240702,202700,29244838200,153300,153300,153300,153300,0
|
|
20240702,202600,29244838200,153300,153300,153300,153300,0
|
|
20240702,202500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,202400,29244838200,153300,153300,153300,153300,0
|
|
20240702,202300,29244838200,153300,153300,153300,153300,0
|
|
20240702,202200,29244838200,153300,153300,153300,153300,0
|
|
20240702,202100,29244838200,153300,153300,153300,153300,0
|
|
20240702,202000,29244838200,153300,153300,153300,153300,0
|
|
20240702,201900,29244838200,153300,153300,153300,153300,0
|
|
20240702,201800,29244838200,153300,153300,153300,153300,0
|
|
20240702,201700,29244838200,153300,153300,153300,153300,0
|
|
20240702,201600,29244838200,153300,153300,153300,153300,0
|
|
20240702,201500,29244838200,153300,153300,153300,153300,0
|
|
20240702,201400,29244838200,153300,153300,153300,153300,0
|
|
20240702,201300,29244838200,153300,153300,153300,153300,0
|
|
20240702,201200,29244838200,153300,153300,153300,153300,0
|
|
20240702,201100,29244838200,153300,153300,153300,153300,0
|
|
20240702,201000,29244838200,153300,153300,153300,153300,0
|
|
20240702,200900,29244838200,153300,153300,153300,153300,0
|
|
20240702,200800,29244838200,153300,153300,153300,153300,0
|
|
20240702,200700,29244838200,153300,153300,153300,153300,0
|
|
20240702,200600,29244838200,153300,153300,153300,153300,0
|
|
20240702,200500,29244838200,153300,153300,153300,153300,0
|
|
20240702,200400,29244838200,153300,153300,153300,153300,0
|
|
20240702,200300,29244838200,153300,153300,153300,153300,0
|
|
20240702,200200,29244838200,153300,153300,153300,153300,0
|
|
20240702,200100,29244838200,153300,153300,153300,153300,0
|
|
20240702,200000,29244838200,153300,153300,153300,153300,0
|
|
20240702,195900,29244838200,153300,153300,153300,153300,0
|
|
20240702,195800,29244838200,153300,153300,153300,153300,0
|
|
20240702,195700,29244838200,153300,153300,153300,153300,0
|
|
20240702,195600,29244838200,153300,153300,153300,153300,0
|
|
20240702,195500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,195400,29244838200,153300,153300,153300,153300,0
|
|
20240702,195300,29244838200,153300,153300,153300,153300,0
|
|
20240702,195200,29244838200,153300,153300,153300,153300,0
|
|
20240702,195100,29244838200,153300,153300,153300,153300,0
|
|
20240702,195000,29244838200,153300,153300,153300,153300,0
|
|
20240702,194900,29244838200,153300,153300,153300,153300,0
|
|
20240702,194800,29244838200,153300,153300,153300,153300,0
|
|
20240702,194700,29244838200,153300,153300,153300,153300,0
|
|
20240702,194600,29244838200,153300,153300,153300,153300,0
|
|
20240702,194500,29244838200,153300,153300,153300,153300,0
|
|
20240702,194400,29244838200,153300,153300,153300,153300,0
|
|
20240702,194300,29244838200,153300,153300,153300,153300,0
|
|
20240702,194200,29244838200,153300,153300,153300,153300,0
|
|
20240702,194100,29244838200,153300,153300,153300,153300,0
|
|
20240702,194000,29244838200,153300,153300,153300,153300,0
|
|
20240702,193900,29244838200,153300,153300,153300,153300,0
|
|
20240702,193800,29244838200,153300,153300,153300,153300,0
|
|
20240702,193700,29244838200,153300,153300,153300,153300,0
|
|
20240702,193600,29244838200,153300,153300,153300,153300,0
|
|
20240702,193500,29244838200,153300,153300,153300,153300,0
|
|
20240702,193400,29244838200,153300,153300,153300,153300,0
|
|
20240702,193300,29244838200,153300,153300,153300,153300,0
|
|
20240702,193200,29244838200,153300,153300,153300,153300,0
|
|
20240702,193100,29244838200,153300,153300,153300,153300,0
|
|
20240702,193000,29244838200,153300,153300,153300,153300,0
|
|
20240702,192900,29244838200,153300,153300,153300,153300,0
|
|
20240702,192800,29244838200,153300,153300,153300,153300,0
|
|
20240702,192700,29244838200,153300,153300,153300,153300,0
|
|
20240702,192600,29244838200,153300,153300,153300,153300,0
|
|
20240702,192500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,192400,29244838200,153300,153300,153300,153300,0
|
|
20240702,192300,29244838200,153300,153300,153300,153300,0
|
|
20240702,192200,29244838200,153300,153300,153300,153300,0
|
|
20240702,192100,29244838200,153300,153300,153300,153300,0
|
|
20240702,192000,29244838200,153300,153300,153300,153300,0
|
|
20240702,191900,29244838200,153300,153300,153300,153300,0
|
|
20240702,191800,29244838200,153300,153300,153300,153300,0
|
|
20240702,191700,29244838200,153300,153300,153300,153300,0
|
|
20240702,191600,29244838200,153300,153300,153300,153300,0
|
|
20240702,191500,29244838200,153300,153300,153300,153300,0
|
|
20240702,191400,29244838200,153300,153300,153300,153300,0
|
|
20240702,191300,29244838200,153300,153300,153300,153300,0
|
|
20240702,191200,29244838200,153300,153300,153300,153300,0
|
|
20240702,191100,29244838200,153300,153300,153300,153300,0
|
|
20240702,191000,29244838200,153300,153300,153300,153300,0
|
|
20240702,190900,29244838200,153300,153300,153300,153300,0
|
|
20240702,190800,29244838200,153300,153300,153300,153300,0
|
|
20240702,190700,29244838200,153300,153300,153300,153300,0
|
|
20240702,190600,29244838200,153300,153300,153300,153300,0
|
|
20240702,190500,29244838200,153300,153300,153300,153300,0
|
|
20240702,190400,29244838200,153300,153300,153300,153300,0
|
|
20240702,190300,29244838200,153300,153300,153300,153300,0
|
|
20240702,190200,29244838200,153300,153300,153300,153300,0
|
|
20240702,190100,29244838200,153300,153300,153300,153300,0
|
|
20240702,190000,29244838200,153300,153300,153300,153300,0
|
|
20240702,185900,29244838200,153300,153300,153300,153300,0
|
|
20240702,185800,29244838200,153300,153300,153300,153300,0
|
|
20240702,185700,29244838200,153300,153300,153300,153300,0
|
|
20240702,185600,29244838200,153300,153300,153300,153300,0
|
|
20240702,185500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,185400,29244838200,153300,153300,153300,153300,0
|
|
20240702,185300,29244838200,153300,153300,153300,153300,0
|
|
20240702,185200,29244838200,153300,153300,153300,153300,0
|
|
20240702,185100,29244838200,153300,153300,153300,153300,0
|
|
20240702,185000,29244838200,153300,153300,153300,153300,0
|
|
20240702,184900,29244838200,153300,153300,153300,153300,0
|
|
20240702,184800,29244838200,153300,153300,153300,153300,0
|
|
20240702,184700,29244838200,153300,153300,153300,153300,0
|
|
20240702,184600,29244838200,153300,153300,153300,153300,0
|
|
20240702,184500,29244838200,153300,153300,153300,153300,0
|
|
20240702,184400,29244838200,153300,153300,153300,153300,0
|
|
20240702,184300,29244838200,153300,153300,153300,153300,0
|
|
20240702,184200,29244838200,153300,153300,153300,153300,0
|
|
20240702,184100,29244838200,153300,153300,153300,153300,0
|
|
20240702,184000,29244838200,153300,153300,153300,153300,0
|
|
20240702,183900,29244838200,153300,153300,153300,153300,0
|
|
20240702,183800,29244838200,153300,153300,153300,153300,0
|
|
20240702,183700,29244838200,153300,153300,153300,153300,0
|
|
20240702,183600,29244838200,153300,153300,153300,153300,0
|
|
20240702,183500,29244838200,153300,153300,153300,153300,0
|
|
20240702,183400,29244838200,153300,153300,153300,153300,0
|
|
20240702,183300,29244838200,153300,153300,153300,153300,0
|
|
20240702,183200,29244838200,153300,153300,153300,153300,0
|
|
20240702,183100,29244838200,153300,153300,153300,153300,0
|
|
20240702,183000,29244838200,153300,153300,153300,153300,0
|
|
20240702,182900,29244838200,153300,153300,153300,153300,0
|
|
20240702,182800,29244838200,153300,153300,153300,153300,0
|
|
20240702,182700,29244838200,153300,153300,153300,153300,0
|
|
20240702,182600,29244838200,153300,153300,153300,153300,0
|
|
20240702,182500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,182400,29244838200,153300,153300,153300,153300,0
|
|
20240702,182300,29244838200,153300,153300,153300,153300,0
|
|
20240702,182200,29244838200,153300,153300,153300,153300,0
|
|
20240702,182100,29244838200,153300,153300,153300,153300,0
|
|
20240702,182000,29244838200,153300,153300,153300,153300,0
|
|
20240702,181900,29244838200,153300,153300,153300,153300,0
|
|
20240702,181800,29244838200,153300,153300,153300,153300,0
|
|
20240702,181700,29244838200,153300,153300,153300,153300,0
|
|
20240702,181600,29244838200,153300,153300,153300,153300,0
|
|
20240702,181500,29244838200,153300,153300,153300,153300,0
|
|
20240702,181400,29244838200,153300,153300,153300,153300,0
|
|
20240702,181300,29244838200,153300,153300,153300,153300,0
|
|
20240702,181200,29244838200,153300,153300,153300,153300,0
|
|
20240702,181100,29244838200,153300,153300,153300,153300,0
|
|
20240702,181000,29244838200,153300,153300,153300,153300,0
|
|
20240702,180900,29244838200,153300,153300,153300,153300,0
|
|
20240702,180800,29244838200,153300,153300,153300,153300,0
|
|
20240702,180700,29244838200,153300,153300,153300,153300,0
|
|
20240702,180600,29244838200,153300,153300,153300,153300,0
|
|
20240702,180500,29244838200,153300,153300,153300,153300,0
|
|
20240702,180400,29244838200,153300,153300,153300,153300,0
|
|
20240702,180300,29244838200,153300,153300,153300,153300,0
|
|
20240702,180200,29244838200,153300,153300,153300,153300,0
|
|
20240702,180100,29244838200,153300,153300,153300,153300,0
|
|
20240702,180000,29244838200,153300,153300,153300,153300,0
|
|
20240702,175900,29244838200,153300,153300,153300,153300,0
|
|
20240702,175800,29244838200,153300,153300,153300,153300,0
|
|
20240702,175700,29244838200,153300,153300,153300,153300,0
|
|
20240702,175600,29244838200,153300,153300,153300,153300,0
|
|
20240702,175500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,175400,29244838200,153300,153300,153300,153300,0
|
|
20240702,175300,29244838200,153300,153300,153300,153300,0
|
|
20240702,175200,29244838200,153300,153300,153300,153300,0
|
|
20240702,175100,29244838200,153300,153300,153300,153300,0
|
|
20240702,175000,29244838200,153300,153300,153300,153300,0
|
|
20240702,174900,29244838200,153300,153300,153300,153300,0
|
|
20240702,174800,29244838200,153300,153300,153300,153300,0
|
|
20240702,174700,29244838200,153300,153300,153300,153300,0
|
|
20240702,174600,29244838200,153300,153300,153300,153300,0
|
|
20240702,174500,29244838200,153300,153300,153300,153300,0
|
|
20240702,174400,29244838200,153300,153300,153300,153300,0
|
|
20240702,174300,29244838200,153300,153300,153300,153300,0
|
|
20240702,174200,29244838200,153300,153300,153300,153300,0
|
|
20240702,174100,29244838200,153300,153300,153300,153300,0
|
|
20240702,174000,29244838200,153300,153300,153300,153300,0
|
|
20240702,173900,29244838200,153300,153300,153300,153300,0
|
|
20240702,173800,29244838200,153300,153300,153300,153300,0
|
|
20240702,173700,29244838200,153300,153300,153300,153300,0
|
|
20240702,173600,29244838200,153300,153300,153300,153300,0
|
|
20240702,173500,29244838200,153300,153300,153300,153300,0
|
|
20240702,173400,29244838200,153300,153300,153300,153300,0
|
|
20240702,173300,29244838200,153300,153300,153300,153300,0
|
|
20240702,173200,29244838200,153300,153300,153300,153300,0
|
|
20240702,173100,29244838200,153300,153300,153300,153300,0
|
|
20240702,173000,29244838200,153300,153300,153300,153300,0
|
|
20240702,172900,29244838200,153300,153300,153300,153300,0
|
|
20240702,172800,29244838200,153300,153300,153300,153300,0
|
|
20240702,172700,29244838200,153300,153300,153300,153300,0
|
|
20240702,172600,29244838200,153300,153300,153300,153300,0
|
|
20240702,172500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,172400,29244838200,153300,153300,153300,153300,0
|
|
20240702,172300,29244838200,153300,153300,153300,153300,0
|
|
20240702,172200,29244838200,153300,153300,153300,153300,0
|
|
20240702,172100,29244838200,153300,153300,153300,153300,0
|
|
20240702,172000,29244838200,153300,153300,153300,153300,0
|
|
20240702,171900,29244838200,153300,153300,153300,153300,0
|
|
20240702,171800,29244838200,153300,153300,153300,153300,0
|
|
20240702,171700,29244838200,153300,153300,153300,153300,0
|
|
20240702,171600,29244838200,153300,153300,153300,153300,0
|
|
20240702,171500,29244838200,153300,153300,153300,153300,0
|
|
20240702,171400,29244838200,153300,153300,153300,153300,0
|
|
20240702,171300,29244838200,153300,153300,153300,153300,0
|
|
20240702,171200,29244838200,153300,153300,153300,153300,0
|
|
20240702,171100,29244838200,153300,153300,153300,153300,0
|
|
20240702,171000,29244838200,153300,153300,153300,153300,0
|
|
20240702,170900,29244838200,153300,153300,153300,153300,0
|
|
20240702,170800,29244838200,153300,153300,153300,153300,0
|
|
20240702,170700,29244838200,153300,153300,153300,153300,0
|
|
20240702,170600,29244838200,153300,153300,153300,153300,0
|
|
20240702,170500,29244838200,153300,153300,153300,153300,0
|
|
20240702,170400,29244838200,153300,153300,153300,153300,0
|
|
20240702,170300,29244838200,153300,153300,153300,153300,0
|
|
20240702,170200,29244838200,153300,153300,153300,153300,0
|
|
20240702,170100,29244838200,153300,153300,153300,153300,0
|
|
20240702,170000,29244838200,153300,153300,153300,153300,0
|
|
20240702,165900,29244838200,153300,153300,153300,153300,0
|
|
20240702,165800,29244838200,153300,153300,153300,153300,0
|
|
20240702,165700,29244838200,153300,153300,153300,153300,0
|
|
20240702,165600,29244838200,153300,153300,153300,153300,0
|
|
20240702,165500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,165400,29244838200,153300,153300,153300,153300,0
|
|
20240702,165300,29244838200,153300,153300,153300,153300,0
|
|
20240702,165200,29244838200,153300,153300,153300,153300,0
|
|
20240702,165100,29244838200,153300,153300,153300,153300,0
|
|
20240702,165000,29244838200,153300,153300,153300,153300,0
|
|
20240702,164900,29244838200,153300,153300,153300,153300,0
|
|
20240702,164800,29244838200,153300,153300,153300,153300,0
|
|
20240702,164700,29244838200,153300,153300,153300,153300,0
|
|
20240702,164600,29244838200,153300,153300,153300,153300,0
|
|
20240702,164500,29244838200,153300,153300,153300,153300,0
|
|
20240702,164400,29244838200,153300,153300,153300,153300,0
|
|
20240702,164300,29244838200,153300,153300,153300,153300,0
|
|
20240702,164200,29244838200,153300,153300,153300,153300,0
|
|
20240702,164100,29244838200,153300,153300,153300,153300,0
|
|
20240702,164000,29244838200,153300,153300,153300,153300,0
|
|
20240702,163900,29244838200,153300,153300,153300,153300,0
|
|
20240702,163800,29244838200,153300,153300,153300,153300,0
|
|
20240702,163700,29244838200,153300,153300,153300,153300,0
|
|
20240702,163600,29244838200,153300,153300,153300,153300,0
|
|
20240702,163500,29244838200,153300,153300,153300,153300,0
|
|
20240702,163400,29244838200,153300,153300,153300,153300,0
|
|
20240702,163300,29244838200,153300,153300,153300,153300,0
|
|
20240702,163200,29244838200,153300,153300,153300,153300,0
|
|
20240702,163100,29244838200,153300,153300,153300,153300,0
|
|
20240702,163000,29244838200,153300,153300,153300,153300,0
|
|
20240702,162900,29244838200,153300,153300,153300,153300,0
|
|
20240702,162800,29244838200,153300,153300,153300,153300,0
|
|
20240702,162700,29244838200,153300,153300,153300,153300,0
|
|
20240702,162600,29244838200,153300,153300,153300,153300,0
|
|
20240702,162500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,162400,29244838200,153300,153300,153300,153300,0
|
|
20240702,162300,29244838200,153300,153300,153300,153300,0
|
|
20240702,162200,29244838200,153300,153300,153300,153300,0
|
|
20240702,162100,29244838200,153300,153300,153300,153300,0
|
|
20240702,162000,29244838200,153300,153300,153300,153300,0
|
|
20240702,161900,29244838200,153300,153300,153300,153300,0
|
|
20240702,161800,29244838200,153300,153300,153300,153300,0
|
|
20240702,161700,29244838200,153300,153300,153300,153300,0
|
|
20240702,161600,29244838200,153300,153300,153300,153300,0
|
|
20240702,161500,29244838200,153300,153300,153300,153300,0
|
|
20240702,161400,29244838200,153300,153300,153300,153300,0
|
|
20240702,161300,29244838200,153300,153300,153300,153300,0
|
|
20240702,161200,29244838200,153300,153300,153300,153300,0
|
|
20240702,161100,29244838200,153300,153300,153300,153300,0
|
|
20240702,161000,29244838200,153300,153300,153300,153300,0
|
|
20240702,160900,29244838200,153300,153300,153300,153300,0
|
|
20240702,160800,29244838200,153300,153300,153300,153300,0
|
|
20240702,160700,29244838200,153300,153300,153300,153300,0
|
|
20240702,160600,29244838200,153300,153300,153300,153300,0
|
|
20240702,160500,29244838200,153300,153300,153300,153300,0
|
|
20240702,160400,29244838200,153300,153300,153300,153300,0
|
|
20240702,160300,29244838200,153300,153300,153300,153300,0
|
|
20240702,160200,29244838200,153300,153300,153300,153300,0
|
|
20240702,160100,29244838200,153300,153300,153300,153300,0
|
|
20240702,160000,29244838200,153300,153300,153300,153300,0
|
|
20240702,155900,29244838200,153300,153300,153300,153300,0
|
|
20240702,155800,29244838200,153300,153300,153300,153300,0
|
|
20240702,155700,29244838200,153300,153300,153300,153300,0
|
|
20240702,155600,29244838200,153300,153300,153300,153300,0
|
|
20240702,155500,29244838200,153300,153300,153300,153300,7529
|
|
20240702,155400,29244838200,153300,153300,153300,153300,0
|
|
20240702,155300,29244838200,153300,153300,153300,153300,0
|
|
20240702,155200,29244838200,153300,153300,153300,153300,0
|
|
20240702,155100,29244838200,153300,153300,153300,153300,0
|
|
20240702,155000,29244838200,153300,153300,153300,153300,0
|
|
20240702,154900,29244838200,153300,153300,153300,153300,0
|
|
20240702,154800,29244838200,153300,153300,153300,153300,0
|
|
20240702,154700,29244838200,153300,153300,153300,153300,0
|
|
20240702,154600,29244838200,153300,153300,153300,153300,0
|
|
20240702,154500,29244838200,153300,153300,153300,153300,0
|
|
20240702,154400,29244838200,153300,153300,153300,153300,0
|
|
20240702,154300,29244838200,153300,153300,153300,153300,0
|
|
20240702,154200,29244838200,153300,153300,153300,153300,0
|
|
20240702,154100,29244838200,153300,153300,153300,153300,0
|
|
20240702,154000,29244838200,153300,153300,153300,153300,0
|
|
20240702,153900,29244838200,153300,153300,153300,153300,0
|
|
20240702,153800,29244838200,153300,153300,153300,153300,0
|
|
20240702,153700,29244838200,153300,153300,153300,153300,0
|
|
20240702,153600,29244838200,153300,153300,153300,153300,0
|
|
20240702,153500,29244838200,153300,153300,153300,153300,0
|
|
20240702,153400,29244838200,153300,153300,153300,153300,0
|
|
20240702,153300,29244838200,153300,153300,153300,153300,0
|
|
20240702,153200,29244838200,153300,153300,153300,153300,0
|
|
20240702,153100,29244838200,153300,153300,153300,153300,0
|
|
20240702,153000,29244838200,153300,153300,153300,153300,7529
|
|
20240702,152900,28090642500,153800,153800,153800,153800,0
|
|
20240702,152800,28090642500,153800,153800,153800,153800,0
|
|
20240702,152700,28090642500,153800,153800,153800,153800,0
|
|
20240702,152600,28090642500,153800,153800,153800,153800,0
|
|
20240702,152500,28090642500,153800,153800,153800,153800,0
|
|
20240702,152400,28090642500,153800,153800,153800,153800,0
|
|
20240702,152300,28090642500,153800,153800,153800,153800,0
|
|
20240702,152200,28090642500,153800,153800,153800,153800,0
|
|
20240702,152100,28090642500,153800,153800,153800,153800,0
|
|
20240702,152000,28090642500,153800,153800,153800,153800,0
|
|
20240702,151900,28090642500,153800,154000,154000,153800,830
|
|
20240702,151800,27962894300,153900,153900,154000,153900,232
|
|
20240702,151700,27927172000,153900,154000,154100,153800,1736
|
|
20240702,151600,27659915100,153900,153800,154000,153800,402
|
|
20240702,151500,27598013400,153800,154000,154000,153800,355
|
|
20240702,151400,27543379100,153700,153900,154000,153700,586
|
|
20240702,151300,27453191000,154000,153900,154000,153600,590
|
|
20240702,151200,27362411100,153900,153700,153900,153600,552
|
|
20240702,151100,27277507300,153700,153600,153900,153600,438
|
|
20240702,151000,27210121900,153800,153800,154000,153700,599
|
|
20240702,150900,27117988700,153900,153800,153900,153700,438
|
|
20240702,150800,27050617300,153800,153700,153800,153600,561
|
|
20240702,150700,26964377200,153800,153700,153800,153600,535
|
|
20240702,150600,26882138200,153700,153600,153700,153500,383
|
|
20240702,150500,26823293500,153600,153600,153700,153500,425
|
|
20240702,150400,26757997300,153600,153500,153700,153500,604
|
|
20240702,150300,26665198900,153500,153600,153600,153500,493
|
|
20240702,150200,26589485700,153600,153600,153600,153500,367
|
|
20240702,150100,26533117200,153600,153600,153600,153500,414
|
|
20240702,150000,26469531800,153500,153400,153600,153300,398
|
|
20240702,145900,26408455200,153600,153500,153600,153400,419
|
|
20240702,145800,26344128700,153500,153400,153500,153200,415
|
|
20240702,145700,26280464600,153400,153500,153600,153300,794
|
|
20240702,145600,26158641900,153500,153300,153600,153300,553
|
|
20240702,145500,26073774600,153300,153600,153700,153300,610
|
|
20240702,145400,25980124000,153600,153500,153600,153400,342
|
|
20240702,145300,25927621500,153500,153600,153600,153400,870
|
|
20240702,145200,25794132000,153600,153400,153600,153400,549
|
|
20240702,145100,25709823600,153500,153500,153600,153400,400
|
|
20240702,145000,25648421600,153500,153400,153500,153300,418
|
|
20240702,144900,25584293800,153300,153500,153500,153300,612
|
|
20240702,144800,25490400800,153500,153300,153500,153200,451
|
|
20240702,144700,25421217500,153300,153100,153400,153100,403
|
|
20240702,144600,25359458600,153100,153100,153200,153000,476
|
|
20240702,144500,25286570400,153000,153000,153100,152900,339
|
|
20240702,144400,25234683300,153000,153000,153000,152900,389
|
|
20240702,144300,25175170300,152900,153000,153000,152900,446
|
|
20240702,144200,25106943000,152900,152900,153000,152800,497
|
|
20240702,144100,25030948400,152800,153000,153000,152800,892
|
|
20240702,144000,24894548900,153000,152900,153000,152700,1510
|
|
20240702,143900,24663748300,152800,152800,152900,152700,788
|
|
20240702,143800,24543349100,152700,152700,152800,152700,303
|
|
20240702,143700,24497064200,152700,152600,152800,152400,724
|
|
20240702,143600,24386562000,152500,152400,152500,152400,415
|
|
20240702,143500,24323282800,152500,152500,152500,152300,364
|
|
20240702,143400,24267802600,152400,152400,152500,152400,324
|
|
20240702,143300,24218399100,152500,152400,152500,152300,305
|
|
20240702,143200,24171912000,152500,152200,152500,152200,193
|
|
20240702,143100,24142500900,152400,152200,152400,152100,241
|
|
20240702,143000,24105811000,152300,151700,152300,151700,507
|
|
20240702,142900,24028812200,151700,151900,152100,151700,442
|
|
20240702,142800,23961686800,152000,152200,152200,151900,148
|
|
20240702,142700,23939195200,151900,152300,152300,151900,943
|
|
20240702,142600,23795776500,152300,152300,152400,152200,144
|
|
20240702,142500,23773848700,152300,152400,152400,152300,160
|
|
20240702,142400,23749467700,152400,152300,152400,152300,190
|
|
20240702,142300,23720518900,152300,152200,152400,152200,124
|
|
20240702,142200,23701630300,152400,152300,152400,152200,180
|
|
20240702,142100,23674209000,152200,152200,152300,152200,98
|
|
20240702,142000,23659288700,152200,152200,152300,152100,191
|
|
20240702,141900,23630213100,152200,152200,152200,152100,131
|
|
20240702,141800,23610277500,152200,152100,152300,152100,171
|
|
20240702,141700,23584252400,152000,152200,152200,152000,237
|
|
20240702,141600,23548200300,152200,152100,152200,152100,144
|
|
20240702,141500,23526289800,152100,152100,152200,152000,104
|
|
20240702,141400,23510466700,152100,152000,152200,152000,117
|
|
20240702,141300,23492677100,152000,152100,152100,152000,163
|
|
20240702,141200,23467890200,152000,152100,152100,152000,172
|
|
20240702,141100,23441735000,152100,152100,152100,152000,137
|
|
20240702,141000,23420902900,152100,152000,152100,152000,298
|
|
20240702,140900,23375580300,152100,152100,152100,151900,431
|
|
20240702,140800,23310062300,152000,152000,152100,152000,182
|
|
20240702,140700,23282385900,152000,152000,152200,152000,279
|
|
20240702,140600,23239963100,152000,152000,152200,152000,158
|
|
20240702,140500,23215927100,152000,152100,152200,151900,184
|
|
20240702,140400,23187958000,152100,151900,152100,151900,440
|
|
20240702,140300,23121081200,152000,152000,152200,151900,295
|
|
20240702,140200,23076249700,152000,152200,152200,152000,318
|
|
20240702,140100,23027890500,152200,152100,152300,152000,314
|
|
20240702,140000,22980113300,152200,152100,152200,151900,248
|
|
20240702,135900,22942392700,152000,152000,152100,151800,453
|
|
20240702,135800,22873560800,152000,152000,152000,151800,191
|
|
20240702,135700,22844539800,152000,152000,152000,151900,265
|
|
20240702,135600,22804277700,152000,151800,152000,151800,409
|
|
20240702,135500,22742141500,151800,151800,151900,151700,168
|
|
20240702,135400,22716632400,151900,151700,151900,151700,149
|
|
20240702,135300,22694018700,151800,151400,151800,151400,1589
|
|
20240702,135200,22453211300,151400,151500,151500,151400,186
|
|
20240702,135100,22425035700,151400,151600,151600,151400,256
|
|
20240702,135000,22386249900,151600,151600,151700,151500,298
|
|
20240702,134900,22341065200,151700,151700,151800,151600,220
|
|
20240702,134800,22307688900,151800,151800,151800,151500,226
|
|
20240702,134700,22273402600,151700,151800,151800,151700,169
|
|
20240702,134600,22247752700,151800,151600,151800,151500,244
|
|
20240702,134500,22210728500,151600,151500,151700,151400,747
|
|
20240702,134400,22097540000,151400,151300,151500,151200,317
|
|
20240702,134300,22049553400,151300,151000,151400,150900,583
|
|
20240702,134200,21961375700,151100,151100,151100,151000,117
|
|
20240702,134100,21943699600,151200,151000,151200,151000,706
|
|
20240702,134000,21837059400,151000,150900,151000,150700,119
|
|
20240702,133900,21819102200,150900,150800,151000,150800,120
|
|
20240702,133800,21800994500,150900,150900,151000,150800,125
|
|
20240702,133700,21782134300,151000,151000,151000,150800,132
|
|
20240702,133600,21762208000,151000,150900,151100,150900,150
|
|
20240702,133500,21739562800,151000,151000,151100,150900,145
|
|
20240702,133400,21717668100,151000,151000,151100,150900,133
|
|
20240702,133300,21697583000,151000,150900,151000,150900,171
|
|
20240702,133200,21671766300,150900,150900,151000,150800,180
|
|
20240702,133100,21644598700,150800,150900,151000,150700,228
|
|
20240702,133000,21610200000,150900,150800,151000,150700,116
|
|
20240702,132900,21592706100,150900,150800,151000,150600,626
|
|
20240702,132800,21498351100,150800,150700,150800,150700,168
|
|
20240702,132700,21473024400,150700,150600,150800,150600,590
|
|
20240702,132600,21384109500,150600,150600,150700,150500,109
|
|
20240702,132500,21367694900,150600,150500,150600,150500,120
|
|
20240702,132400,21349629500,150500,150700,150700,150500,136
|
|
20240702,132300,21329156900,150500,150700,150700,150500,279
|
|
20240702,132200,21287121500,150700,150600,150800,150600,131
|
|
20240702,132100,21267375800,150700,150600,150700,150600,148
|
|
20240702,132000,21245076600,150600,150700,150700,150500,152
|
|
20240702,131900,21222184600,150700,150600,150700,150500,96
|
|
20240702,131800,21207723500,150600,150600,150700,150600,107
|
|
20240702,131700,21191607300,150600,150600,150700,150600,91
|
|
20240702,131600,21177896100,150600,150600,150900,150500,99
|
|
20240702,131500,21162974600,150600,150600,150800,150500,129
|
|
20240702,131400,21143542400,150600,150600,150700,150500,762
|
|
20240702,131300,21028810900,150600,150600,150600,150500,93
|
|
20240702,131200,21014807000,150600,150500,150700,150500,107
|
|
20240702,131100,20998698900,150500,150600,150700,150500,127
|
|
20240702,131000,20979576100,150600,150600,150600,150500,120
|
|
20240702,130900,20961507200,150600,150600,150700,150200,104
|
|
20240702,130800,20945855800,150600,150500,150600,150400,64
|
|
20240702,130700,20936223700,150900,150900,151000,150100,3917
|
|
20240702,130600,20347470100,150900,150900,151000,150900,84
|
|
20240702,130500,20334789900,150900,151100,151200,150900,133
|
|
20240702,130400,20314699500,151200,150800,151200,150800,507
|
|
20240702,130300,20238172700,150800,150800,150900,150700,38
|
|
20240702,130200,20232442200,150800,150800,150900,150700,107
|
|
20240702,130100,20216306600,150800,150500,150900,150500,167
|
|
20240702,130000,20191136500,150600,150600,150700,150500,204
|
|
20240702,125900,20160417500,150600,150600,150700,150600,192
|
|
20240702,125800,20131499600,150600,150600,150700,150500,285
|
|
20240702,125700,20088575900,150600,150700,150800,150600,145
|
|
20240702,125600,20066731300,150700,150700,150800,150600,207
|
|
20240702,125500,20035540500,150800,150700,150800,150700,184
|
|
20240702,125400,20007804100,150800,150700,150800,150700,103
|
|
20240702,125300,19992274500,150700,150800,150800,150600,653
|
|
20240702,125200,19893868800,150800,150800,150900,150700,267
|
|
20240702,125100,19853607100,150900,151000,151000,150800,261
|
|
20240702,125000,19814222900,150900,151300,151400,150900,123
|
|
20240702,124900,19795627100,151400,150900,151400,150900,218
|
|
20240702,124800,19762661000,150900,150800,151000,150800,109
|
|
20240702,124700,19746212200,150900,150900,151100,150900,68
|
|
20240702,124600,19735948300,151000,150600,151100,150600,774
|
|
20240702,124500,19619287000,150500,150200,150500,150200,1153
|
|
20240702,124400,19445966600,150300,150200,150300,150200,329
|
|
20240702,124300,19396543700,150300,150300,150300,150200,202
|
|
20240702,124200,19366186800,150300,150400,150500,150300,115
|
|
20240702,124100,19348897800,150400,150300,150400,150200,633
|
|
20240702,124000,19253758400,150200,150200,150300,150200,203
|
|
20240702,123900,19223258900,150200,150300,150300,150200,1004
|
|
20240702,123800,19072455200,150300,150300,150300,150200,107
|
|
20240702,123700,19056378300,150200,150200,150300,150200,113
|
|
20240702,123600,19039399600,150300,150200,150300,150200,66
|
|
20240702,123500,19029485400,150300,150400,150400,150200,275
|
|
20240702,123400,18988166500,150300,150600,150600,150300,709
|
|
20240702,123300,18881536800,150500,150500,150600,150400,238
|
|
20240702,123200,18845707900,150600,150500,150600,150400,122
|
|
20240702,123100,18827347500,150400,150400,150500,150300,786
|
|
20240702,123000,18709093800,150400,150200,150400,150200,1435
|
|
20240702,122900,18493450500,150200,150200,150300,150200,980
|
|
20240702,122800,18346184500,150200,150300,150400,150200,451
|
|
20240702,122700,18278418500,150300,150300,150400,150300,1832
|
|
20240702,122600,18003053800,150300,150400,150500,150300,450
|
|
20240702,122500,17935384100,150400,150400,150500,150400,173
|
|
20240702,122400,17909362100,150400,150400,150500,150400,353
|
|
20240702,122300,17856266900,150400,150400,150500,150300,390
|
|
20240702,122200,17797626000,150300,150300,150400,150300,210
|
|
20240702,122100,17766054400,150300,150300,150400,150300,360
|
|
20240702,122000,17711937300,150300,150500,150500,150300,391
|
|
20240702,121900,17653137200,150400,150400,150500,150400,564
|
|
20240702,121800,17568308500,150400,150500,150600,150400,531
|
|
20240702,121700,17488407000,150500,150600,150600,150500,692
|
|
20240702,121600,17384256700,150500,150500,150600,150500,294
|
|
20240702,121500,17340005700,150500,150600,150700,150500,265
|
|
20240702,121400,17300094600,150600,151100,151200,150600,2728
|
|
20240702,121300,16888695000,151200,151100,151200,151100,169
|
|
20240702,121200,16863154300,151200,151100,151200,151100,140
|
|
20240702,121100,16841995400,151100,151200,151200,151100,113
|
|
20240702,121000,16824914200,151100,151200,151200,151100,208
|
|
20240702,120900,16793481500,151200,151100,151200,151100,144
|
|
20240702,120800,16771718100,151100,151100,151200,151000,286
|
|
20240702,120700,16728510400,151100,151000,151100,151000,82
|
|
20240702,120600,16716123200,151000,151000,151100,151000,108
|
|
20240702,120500,16699810800,151100,151000,151100,151000,265
|
|
20240702,120400,16659788400,151000,151000,151100,151000,57
|
|
20240702,120300,16651177700,151000,151100,151100,151000,386
|
|
20240702,120200,16592886900,151100,151100,151200,151000,174
|
|
20240702,120100,16566600400,151000,151100,151200,151000,198
|
|
20240702,120000,16536691400,151100,151000,151100,151000,189
|
|
20240702,115900,16508139800,151000,151100,151100,151000,127
|
|
20240702,115800,16488954200,151100,151100,151200,151000,181
|
|
20240702,115700,16461600400,151100,151100,151200,151100,124
|
|
20240702,115600,16442858800,151100,151100,151200,151100,139
|
|
20240702,115500,16421852400,151100,151100,151200,151100,72
|
|
20240702,115400,16410968500,151200,151200,151200,151100,599
|
|
20240702,115300,16320412400,151100,151200,151200,151000,295
|
|
20240702,115200,16275836900,151200,151100,151200,151100,423
|
|
20240702,115100,16211918100,151100,151200,151200,151100,160
|
|
20240702,115000,16187729600,151200,151200,151300,151100,813
|
|
20240702,114900,16064826400,151200,151200,151300,151200,203
|
|
20240702,114800,16034129700,151200,151200,151300,151200,106
|
|
20240702,114700,16018099800,151200,151200,151300,151200,217
|
|
20240702,114600,15985273800,151300,151300,151300,151200,113
|
|
20240702,114500,15968183800,151300,151300,151400,151200,206
|
|
20240702,114400,15937018800,151300,151400,151400,151300,240
|
|
20240702,114300,15900699800,151400,151400,151400,151300,142
|
|
20240702,114200,15879209700,151400,151400,151500,151300,121
|
|
20240702,114100,15860891600,151300,151400,151400,151300,207
|
|
20240702,114000,15829568100,151300,151400,151400,151300,174
|
|
20240702,113900,15803230500,151300,151300,151400,151300,209
|
|
20240702,113800,15771604800,151300,151500,151600,151300,369
|
|
20240702,113700,15715726600,151500,151500,151600,151400,131
|
|
20240702,113600,15695879600,151500,151600,151700,151500,153
|
|
20240702,113500,15672686500,151500,151700,151800,151500,1585
|
|
20240702,113400,15432497200,151700,151600,151800,151600,150
|
|
20240702,113300,15409739700,151600,151500,151700,151500,139
|
|
20240702,113200,15388663400,151500,151600,151700,151500,213
|
|
20240702,113100,15356369800,151700,151700,151800,151600,100
|
|
20240702,113000,15341197800,151800,151700,151800,151700,88
|
|
20240702,112900,15327845100,151700,151600,151800,151600,396
|
|
20240702,112800,15267791300,151700,151700,151700,151600,350
|
|
20240702,112700,15214725400,151600,151600,151700,151600,163
|
|
20240702,112600,15190009300,151600,151700,151700,151600,172
|
|
20240702,112500,15163925700,151600,151700,151700,151600,205
|
|
20240702,112400,15132842200,151600,151600,151700,151600,195
|
|
20240702,112300,15103277100,151600,151600,151700,151600,216
|
|
20240702,112200,15070520600,151600,151700,151800,151600,97
|
|
20240702,112100,15055805600,151700,151600,151800,151600,65
|
|
20240702,112000,15045941400,151600,151700,151900,151600,344
|
|
20240702,111900,14993758900,151700,151800,151900,151700,299
|
|
20240702,111800,14948368600,151900,151800,151900,151800,110
|
|
20240702,111700,14931667300,151800,151800,151900,151800,189
|
|
20240702,111600,14902967300,151800,151800,151900,151800,124
|
|
20240702,111500,14884141600,151800,151800,151900,151800,59
|
|
20240702,111400,14875182100,151900,151800,151900,151700,161
|
|
20240702,111300,14850742400,151700,151700,151900,151600,273
|
|
20240702,111200,14809325800,151700,151600,151700,151600,210
|
|
20240702,111100,14777481700,151600,151500,151700,151500,215
|
|
20240702,111000,14744891500,151600,151600,151600,151500,70
|
|
20240702,110900,14734283800,151500,151500,151600,151100,626
|
|
20240702,110800,14639520600,151500,151600,151600,151400,153
|
|
20240702,110700,14616336700,151600,151900,151900,151500,350
|
|
20240702,110600,14563250800,151700,152200,152200,151000,3847
|
|
20240702,110500,13981245200,152200,152300,152400,152200,285
|
|
20240702,110400,13937843800,152300,152300,152400,152300,100
|
|
20240702,110300,13922606700,152300,152100,152300,152000,1039
|
|
20240702,110200,13764458400,152100,151600,152100,151600,1189
|
|
20240702,110100,13583780800,151600,151800,151800,151600,105
|
|
20240702,110000,13567849700,151700,151500,151700,151500,65
|
|
20240702,105900,13557995800,151600,151500,151800,151500,449
|
|
20240702,105800,13489951700,151500,151700,151700,151500,162
|
|
20240702,105700,13465391500,151700,151500,151800,151500,107
|
|
20240702,105600,13449163200,151400,151600,151800,151400,378
|
|
20240702,105500,13391906900,151600,151700,151700,151500,39
|
|
20240702,105400,13385994900,151500,151500,151800,151500,350
|
|
20240702,105300,13332917200,151500,151500,151700,151400,282
|
|
20240702,105200,13290196400,151500,151600,151600,151400,85
|
|
20240702,105100,13277321400,151600,151600,151700,151400,252
|
|
20240702,105000,13239158000,151500,151600,151700,151400,188
|
|
20240702,104900,13210659900,151600,151600,151700,151600,102
|
|
20240702,104800,13195196100,151700,151400,151700,151400,116
|
|
20240702,104700,13177612800,151400,151200,151400,151100,249
|
|
20240702,104600,13139939800,151200,151500,151500,151200,242
|
|
20240702,104500,13103314200,151700,151500,151700,151300,309
|
|
20240702,104400,13056508900,151700,151700,151700,151500,487
|
|
20240702,104300,12982696400,151700,151900,151900,151700,258
|
|
20240702,104200,12943515900,152000,151900,152000,151800,213
|
|
20240702,104100,12911153200,151800,151600,151800,151500,838
|
|
20240702,104000,12784046700,151500,151500,151600,151500,199
|
|
20240702,103900,12753892200,151500,151600,151600,151500,182
|
|
20240702,103800,12726314800,151500,151600,151600,151500,188
|
|
20240702,103700,12697824500,151500,151400,151700,151400,464
|
|
20240702,103600,12627469700,151600,151400,151600,151400,221
|
|
20240702,103500,12593976000,151400,151500,151700,151400,397
|
|
20240702,103400,12533833500,151500,151500,151600,151400,201
|
|
20240702,103300,12503380600,151400,151300,151600,151300,195
|
|
20240702,103200,12473849800,151300,151600,151700,151300,628
|
|
20240702,103100,12378673800,151700,151500,151800,151400,1229
|
|
20240702,103000,12192397700,151500,151600,151600,151500,204
|
|
20240702,102900,12161482000,151500,151500,151700,151500,137
|
|
20240702,102800,12140712300,151600,151900,152000,151500,803
|
|
20240702,102700,12018817600,151900,152000,152100,151900,470
|
|
20240702,102600,11947376900,151900,152000,152100,151900,275
|
|
20240702,102500,11905582500,152100,151700,152100,151600,1243
|
|
20240702,102400,11716780700,151600,151600,151800,151600,337
|
|
20240702,102300,11665683500,151700,151600,151800,151500,508
|
|
20240702,102200,11588638300,151700,151200,151700,151200,967
|
|
20240702,102100,11442191300,151300,151000,151300,150900,550
|
|
20240702,102000,11359091000,151000,151100,151200,151000,386
|
|
20240702,101900,11300771400,151100,151100,151200,151100,231
|
|
20240702,101800,11265856800,151200,151300,151300,151100,288
|
|
20240702,101700,11222327600,151300,151100,151300,151000,325
|
|
20240702,101600,11173213000,151000,151200,151300,151000,440
|
|
20240702,101500,11106737700,151100,151000,151200,150900,336
|
|
20240702,101400,11055962600,151000,151000,151300,150400,1779
|
|
20240702,101300,10787782100,151000,151600,151700,150900,2619
|
|
20240702,101200,10392005700,151700,151600,151700,151600,108
|
|
20240702,101100,10375629400,151600,151700,151800,151600,108
|
|
20240702,101000,10359248100,151800,151800,151900,151700,211
|
|
20240702,100900,10327215500,151800,152000,152100,151700,344
|
|
20240702,100800,10274954600,152000,151800,152100,151500,1401
|
|
20240702,100700,10062070000,151800,151600,151800,151500,122
|
|
20240702,100600,10043567300,151600,151800,151800,151400,572
|
|
20240702,100500,9956851200,151700,151900,151900,151700,405
|
|
20240702,100400,9895368700,151800,151800,151900,151800,60
|
|
20240702,100300,9886259500,151900,152100,152100,151800,158
|
|
20240702,100200,9862246400,152200,151800,152200,151700,758
|
|
20240702,100100,9747032100,151700,151800,151900,151700,247
|
|
20240702,100000,9709541400,151800,151500,151800,151400,394
|
|
20240702,095900,9649812200,151500,151500,151600,151000,455
|
|
20240702,095800,9580973400,151500,151600,151700,151500,168
|
|
20240702,095700,9555511600,151600,151700,151800,151600,189
|
|
20240702,095600,9526849100,151700,151400,151700,151400,718
|
|
20240702,095500,9418062200,151500,151100,151500,150900,1423
|
|
20240702,095400,9202991100,151000,151000,151100,151000,621
|
|
20240702,095300,9109212300,151100,151200,151200,151000,566
|
|
20240702,095200,9023688600,151100,151200,151500,151100,1959
|
|
20240702,095100,8727383200,151200,151400,151500,151200,429
|
|
20240702,095000,8662467100,151400,151500,151600,151400,561
|
|
20240702,094900,8577477800,151500,152000,152000,151500,636
|
|
20240702,094800,8480989400,152000,151900,152100,151700,716
|
|
20240702,094700,8372226200,151900,151800,152000,151800,439
|
|
20240702,094600,8305543200,151800,151600,151900,151400,705
|
|
20240702,094500,8198639400,151500,151800,151800,151400,359
|
|
20240702,094400,8144232500,151800,151400,151800,151100,2960
|
|
20240702,094300,7696331200,151400,151800,151800,151400,1120
|
|
20240702,094200,7526679300,151800,151600,151800,151500,1768
|
|
20240702,094100,7258559100,151600,151800,151800,151600,1420
|
|
20240702,094000,7043163200,151700,152000,152100,151700,1934
|
|
20240702,093900,6749344700,152000,152100,152300,152000,604
|
|
20240702,093800,6657411800,152100,152100,152100,152000,1341
|
|
20240702,093700,6453558900,152100,152100,152200,152100,1153
|
|
20240702,093600,6278184700,152100,152300,152300,152100,320
|
|
20240702,093500,6229490300,152300,152400,152400,152200,471
|
|
20240702,093400,6157765900,152300,152400,152400,152100,1306
|
|
20240702,093300,5958927600,152400,152500,152500,152400,407
|
|
20240702,093200,5896872200,152500,152400,152700,152400,519
|
|
20240702,093100,5817682900,152400,152300,152500,152300,1049
|
|
20240702,093000,5657871100,152300,152300,152500,152100,2501
|
|
20240702,092900,5276978700,152300,152300,152400,152200,1532
|
|
20240702,092800,5043672100,152300,152500,152500,152300,1889
|
|
20240702,092700,4755792800,152500,152700,152800,152500,645
|
|
20240702,092600,4657392100,152700,152800,152900,152500,1043
|
|
20240702,092500,4498105200,152900,152800,152900,152700,1386
|
|
20240702,092400,4286277200,152700,152500,152800,152500,1200
|
|
20240702,092300,4102949700,152600,152500,152600,152500,620
|
|
20240702,092200,4008372900,152500,152500,152600,152500,666
|
|
20240702,092100,3906758100,152500,152700,152900,152500,790
|
|
20240702,092000,3786156300,152700,152500,152800,152500,414
|
|
20240702,091900,3722966100,152500,152600,152700,152500,1209
|
|
20240702,091800,3538512600,152600,152600,153000,152500,2795
|
|
20240702,091700,3111845600,152600,152600,152800,152600,1023
|
|
20240702,091600,2955680500,152600,153100,153200,152600,1491
|
|
20240702,091500,2727841300,153100,152800,153200,152800,434
|
|
20240702,091400,2661455600,152800,153000,153000,152500,889
|
|
20240702,091300,2525678500,152800,153500,153500,152500,1567
|
|
20240702,091200,2286196300,153400,153600,153600,153300,289
|
|
20240702,091100,2241843700,153300,153300,154000,153300,1616
|
|
20240702,091000,1993364200,153400,153200,153400,152900,1530
|
|
20240702,090900,1759228300,153100,153100,153600,153000,1080
|
|
20240702,090800,1593830500,153200,153200,153300,153100,915
|
|
20240702,090700,1453667000,153200,153300,153300,153200,531
|
|
20240702,090600,1372284100,153300,153200,153900,153200,1104
|
|
20240702,090500,1202626800,153200,153600,154100,153200,2538
|
|
20240702,090400,812707300,153500,154700,154700,153500,568
|
|
20240702,090300,725251700,154800,153900,155100,153900,772
|
|
20240702,090200,606148500,153900,153700,153900,153300,1467
|
|
20240702,090100,380964300,153800,154300,154300,153700,603
|
|
20240702,090000,288067100,154300,154500,154900,153600,1865
|