748 lines
43 KiB
CSV
748 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,212500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,212400,29428957300,151900,151900,151900,151900,0
|
|
20240703,212300,29428957300,151900,151900,151900,151900,0
|
|
20240703,212200,29428957300,151900,151900,151900,151900,0
|
|
20240703,212100,29428957300,151900,151900,151900,151900,0
|
|
20240703,212000,29428957300,151900,151900,151900,151900,0
|
|
20240703,211900,29428957300,151900,151900,151900,151900,0
|
|
20240703,211800,29428957300,151900,151900,151900,151900,0
|
|
20240703,211700,29428957300,151900,151900,151900,151900,0
|
|
20240703,211600,29428957300,151900,151900,151900,151900,0
|
|
20240703,211500,29428957300,151900,151900,151900,151900,0
|
|
20240703,211400,29428957300,151900,151900,151900,151900,0
|
|
20240703,211300,29428957300,151900,151900,151900,151900,0
|
|
20240703,211200,29428957300,151900,151900,151900,151900,0
|
|
20240703,211100,29428957300,151900,151900,151900,151900,0
|
|
20240703,211000,29428957300,151900,151900,151900,151900,0
|
|
20240703,210900,29428957300,151900,151900,151900,151900,0
|
|
20240703,210800,29428957300,151900,151900,151900,151900,0
|
|
20240703,210700,29428957300,151900,151900,151900,151900,0
|
|
20240703,210600,29428957300,151900,151900,151900,151900,0
|
|
20240703,210500,29428957300,151900,151900,151900,151900,0
|
|
20240703,210400,29428957300,151900,151900,151900,151900,0
|
|
20240703,210300,29428957300,151900,151900,151900,151900,0
|
|
20240703,210200,29428957300,151900,151900,151900,151900,0
|
|
20240703,210100,29428957300,151900,151900,151900,151900,0
|
|
20240703,210000,29428957300,151900,151900,151900,151900,0
|
|
20240703,205900,29428957300,151900,151900,151900,151900,0
|
|
20240703,205800,29428957300,151900,151900,151900,151900,0
|
|
20240703,205700,29428957300,151900,151900,151900,151900,0
|
|
20240703,205600,29428957300,151900,151900,151900,151900,0
|
|
20240703,205500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,205400,29428957300,151900,151900,151900,151900,0
|
|
20240703,205300,29428957300,151900,151900,151900,151900,0
|
|
20240703,205200,29428957300,151900,151900,151900,151900,0
|
|
20240703,205100,29428957300,151900,151900,151900,151900,0
|
|
20240703,205000,29428957300,151900,151900,151900,151900,0
|
|
20240703,204900,29428957300,151900,151900,151900,151900,0
|
|
20240703,204800,29428957300,151900,151900,151900,151900,0
|
|
20240703,204700,29428957300,151900,151900,151900,151900,0
|
|
20240703,204600,29428957300,151900,151900,151900,151900,0
|
|
20240703,204500,29428957300,151900,151900,151900,151900,0
|
|
20240703,204400,29428957300,151900,151900,151900,151900,0
|
|
20240703,204300,29428957300,151900,151900,151900,151900,0
|
|
20240703,204200,29428957300,151900,151900,151900,151900,0
|
|
20240703,204100,29428957300,151900,151900,151900,151900,0
|
|
20240703,204000,29428957300,151900,151900,151900,151900,0
|
|
20240703,203900,29428957300,151900,151900,151900,151900,0
|
|
20240703,203800,29428957300,151900,151900,151900,151900,0
|
|
20240703,203700,29428957300,151900,151900,151900,151900,0
|
|
20240703,203600,29428957300,151900,151900,151900,151900,0
|
|
20240703,203500,29428957300,151900,151900,151900,151900,0
|
|
20240703,203400,29428957300,151900,151900,151900,151900,0
|
|
20240703,203300,29428957300,151900,151900,151900,151900,0
|
|
20240703,203200,29428957300,151900,151900,151900,151900,0
|
|
20240703,203100,29428957300,151900,151900,151900,151900,0
|
|
20240703,203000,29428957300,151900,151900,151900,151900,0
|
|
20240703,202900,29428957300,151900,151900,151900,151900,0
|
|
20240703,202800,29428957300,151900,151900,151900,151900,0
|
|
20240703,202700,29428957300,151900,151900,151900,151900,0
|
|
20240703,202600,29428957300,151900,151900,151900,151900,0
|
|
20240703,202500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,202400,29428957300,151900,151900,151900,151900,0
|
|
20240703,202300,29428957300,151900,151900,151900,151900,0
|
|
20240703,202200,29428957300,151900,151900,151900,151900,0
|
|
20240703,202100,29428957300,151900,151900,151900,151900,0
|
|
20240703,202000,29428957300,151900,151900,151900,151900,0
|
|
20240703,201900,29428957300,151900,151900,151900,151900,0
|
|
20240703,201800,29428957300,151900,151900,151900,151900,0
|
|
20240703,201700,29428957300,151900,151900,151900,151900,0
|
|
20240703,201600,29428957300,151900,151900,151900,151900,0
|
|
20240703,201500,29428957300,151900,151900,151900,151900,0
|
|
20240703,201400,29428957300,151900,151900,151900,151900,0
|
|
20240703,201300,29428957300,151900,151900,151900,151900,0
|
|
20240703,201200,29428957300,151900,151900,151900,151900,0
|
|
20240703,201100,29428957300,151900,151900,151900,151900,0
|
|
20240703,201000,29428957300,151900,151900,151900,151900,0
|
|
20240703,200900,29428957300,151900,151900,151900,151900,0
|
|
20240703,200800,29428957300,151900,151900,151900,151900,0
|
|
20240703,200700,29428957300,151900,151900,151900,151900,0
|
|
20240703,200600,29428957300,151900,151900,151900,151900,0
|
|
20240703,200500,29428957300,151900,151900,151900,151900,0
|
|
20240703,200400,29428957300,151900,151900,151900,151900,0
|
|
20240703,200300,29428957300,151900,151900,151900,151900,0
|
|
20240703,200200,29428957300,151900,151900,151900,151900,0
|
|
20240703,200100,29428957300,151900,151900,151900,151900,0
|
|
20240703,200000,29428957300,151900,151900,151900,151900,0
|
|
20240703,195900,29428957300,151900,151900,151900,151900,0
|
|
20240703,195800,29428957300,151900,151900,151900,151900,0
|
|
20240703,195700,29428957300,151900,151900,151900,151900,0
|
|
20240703,195600,29428957300,151900,151900,151900,151900,0
|
|
20240703,195500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,195400,29428957300,151900,151900,151900,151900,0
|
|
20240703,195300,29428957300,151900,151900,151900,151900,0
|
|
20240703,195200,29428957300,151900,151900,151900,151900,0
|
|
20240703,195100,29428957300,151900,151900,151900,151900,0
|
|
20240703,195000,29428957300,151900,151900,151900,151900,0
|
|
20240703,194900,29428957300,151900,151900,151900,151900,0
|
|
20240703,194800,29428957300,151900,151900,151900,151900,0
|
|
20240703,194700,29428957300,151900,151900,151900,151900,0
|
|
20240703,194600,29428957300,151900,151900,151900,151900,0
|
|
20240703,194500,29428957300,151900,151900,151900,151900,0
|
|
20240703,194400,29428957300,151900,151900,151900,151900,0
|
|
20240703,194300,29428957300,151900,151900,151900,151900,0
|
|
20240703,194200,29428957300,151900,151900,151900,151900,0
|
|
20240703,194100,29428957300,151900,151900,151900,151900,0
|
|
20240703,194000,29428957300,151900,151900,151900,151900,0
|
|
20240703,193900,29428957300,151900,151900,151900,151900,0
|
|
20240703,193800,29428957300,151900,151900,151900,151900,0
|
|
20240703,193700,29428957300,151900,151900,151900,151900,0
|
|
20240703,193600,29428957300,151900,151900,151900,151900,0
|
|
20240703,193500,29428957300,151900,151900,151900,151900,0
|
|
20240703,193400,29428957300,151900,151900,151900,151900,0
|
|
20240703,193300,29428957300,151900,151900,151900,151900,0
|
|
20240703,193200,29428957300,151900,151900,151900,151900,0
|
|
20240703,193100,29428957300,151900,151900,151900,151900,0
|
|
20240703,193000,29428957300,151900,151900,151900,151900,0
|
|
20240703,192900,29428957300,151900,151900,151900,151900,0
|
|
20240703,192800,29428957300,151900,151900,151900,151900,0
|
|
20240703,192700,29428957300,151900,151900,151900,151900,0
|
|
20240703,192600,29428957300,151900,151900,151900,151900,0
|
|
20240703,192500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,192400,29428957300,151900,151900,151900,151900,0
|
|
20240703,192300,29428957300,151900,151900,151900,151900,0
|
|
20240703,192200,29428957300,151900,151900,151900,151900,0
|
|
20240703,192100,29428957300,151900,151900,151900,151900,0
|
|
20240703,192000,29428957300,151900,151900,151900,151900,0
|
|
20240703,191900,29428957300,151900,151900,151900,151900,0
|
|
20240703,191800,29428957300,151900,151900,151900,151900,0
|
|
20240703,191700,29428957300,151900,151900,151900,151900,0
|
|
20240703,191600,29428957300,151900,151900,151900,151900,0
|
|
20240703,191500,29428957300,151900,151900,151900,151900,0
|
|
20240703,191400,29428957300,151900,151900,151900,151900,0
|
|
20240703,191300,29428957300,151900,151900,151900,151900,0
|
|
20240703,191200,29428957300,151900,151900,151900,151900,0
|
|
20240703,191100,29428957300,151900,151900,151900,151900,0
|
|
20240703,191000,29428957300,151900,151900,151900,151900,0
|
|
20240703,190900,29428957300,151900,151900,151900,151900,0
|
|
20240703,190800,29428957300,151900,151900,151900,151900,0
|
|
20240703,190700,29428957300,151900,151900,151900,151900,0
|
|
20240703,190600,29428957300,151900,151900,151900,151900,0
|
|
20240703,190500,29428957300,151900,151900,151900,151900,0
|
|
20240703,190400,29428957300,151900,151900,151900,151900,0
|
|
20240703,190300,29428957300,151900,151900,151900,151900,0
|
|
20240703,190200,29428957300,151900,151900,151900,151900,0
|
|
20240703,190100,29428957300,151900,151900,151900,151900,0
|
|
20240703,190000,29428957300,151900,151900,151900,151900,0
|
|
20240703,185900,29428957300,151900,151900,151900,151900,0
|
|
20240703,185800,29428957300,151900,151900,151900,151900,0
|
|
20240703,185700,29428957300,151900,151900,151900,151900,0
|
|
20240703,185600,29428957300,151900,151900,151900,151900,0
|
|
20240703,185500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,185400,29428957300,151900,151900,151900,151900,0
|
|
20240703,185300,29428957300,151900,151900,151900,151900,0
|
|
20240703,185200,29428957300,151900,151900,151900,151900,0
|
|
20240703,185100,29428957300,151900,151900,151900,151900,0
|
|
20240703,185000,29428957300,151900,151900,151900,151900,0
|
|
20240703,184900,29428957300,151900,151900,151900,151900,0
|
|
20240703,184800,29428957300,151900,151900,151900,151900,0
|
|
20240703,184700,29428957300,151900,151900,151900,151900,0
|
|
20240703,184600,29428957300,151900,151900,151900,151900,0
|
|
20240703,184500,29428957300,151900,151900,151900,151900,0
|
|
20240703,184400,29428957300,151900,151900,151900,151900,0
|
|
20240703,184300,29428957300,151900,151900,151900,151900,0
|
|
20240703,184200,29428957300,151900,151900,151900,151900,0
|
|
20240703,184100,29428957300,151900,151900,151900,151900,0
|
|
20240703,184000,29428957300,151900,151900,151900,151900,0
|
|
20240703,183900,29428957300,151900,151900,151900,151900,0
|
|
20240703,183800,29428957300,151900,151900,151900,151900,0
|
|
20240703,183700,29428957300,151900,151900,151900,151900,0
|
|
20240703,183600,29428957300,151900,151900,151900,151900,0
|
|
20240703,183500,29428957300,151900,151900,151900,151900,0
|
|
20240703,183400,29428957300,151900,151900,151900,151900,0
|
|
20240703,183300,29428957300,151900,151900,151900,151900,0
|
|
20240703,183200,29428957300,151900,151900,151900,151900,0
|
|
20240703,183100,29428957300,151900,151900,151900,151900,0
|
|
20240703,183000,29428957300,151900,151900,151900,151900,0
|
|
20240703,182900,29428957300,151900,151900,151900,151900,0
|
|
20240703,182800,29428957300,151900,151900,151900,151900,0
|
|
20240703,182700,29428957300,151900,151900,151900,151900,0
|
|
20240703,182600,29428957300,151900,151900,151900,151900,0
|
|
20240703,182500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,182400,29428957300,151900,151900,151900,151900,0
|
|
20240703,182300,29428957300,151900,151900,151900,151900,0
|
|
20240703,182200,29428957300,151900,151900,151900,151900,0
|
|
20240703,182100,29428957300,151900,151900,151900,151900,0
|
|
20240703,182000,29428957300,151900,151900,151900,151900,0
|
|
20240703,181900,29428957300,151900,151900,151900,151900,0
|
|
20240703,181800,29428957300,151900,151900,151900,151900,0
|
|
20240703,181700,29428957300,151900,151900,151900,151900,0
|
|
20240703,181600,29428957300,151900,151900,151900,151900,0
|
|
20240703,181500,29428957300,151900,151900,151900,151900,0
|
|
20240703,181400,29428957300,151900,151900,151900,151900,0
|
|
20240703,181300,29428957300,151900,151900,151900,151900,0
|
|
20240703,181200,29428957300,151900,151900,151900,151900,0
|
|
20240703,181100,29428957300,151900,151900,151900,151900,0
|
|
20240703,181000,29428957300,151900,151900,151900,151900,0
|
|
20240703,180900,29428957300,151900,151900,151900,151900,0
|
|
20240703,180800,29428957300,151900,151900,151900,151900,0
|
|
20240703,180700,29428957300,151900,151900,151900,151900,0
|
|
20240703,180600,29428957300,151900,151900,151900,151900,0
|
|
20240703,180500,29428957300,151900,151900,151900,151900,0
|
|
20240703,180400,29428957300,151900,151900,151900,151900,0
|
|
20240703,180300,29428957300,151900,151900,151900,151900,0
|
|
20240703,180200,29428957300,151900,151900,151900,151900,0
|
|
20240703,180100,29428957300,151900,151900,151900,151900,0
|
|
20240703,180000,29428957300,151900,151900,151900,151900,0
|
|
20240703,175900,29428957300,151900,151900,151900,151900,0
|
|
20240703,175800,29428957300,151900,151900,151900,151900,0
|
|
20240703,175700,29428957300,151900,151900,151900,151900,0
|
|
20240703,175600,29428957300,151900,151900,151900,151900,0
|
|
20240703,175500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,175400,29428957300,151900,151900,151900,151900,0
|
|
20240703,175300,29428957300,151900,151900,151900,151900,0
|
|
20240703,175200,29428957300,151900,151900,151900,151900,0
|
|
20240703,175100,29428957300,151900,151900,151900,151900,0
|
|
20240703,175000,29428957300,151900,151900,151900,151900,0
|
|
20240703,174900,29428957300,151900,151900,151900,151900,0
|
|
20240703,174800,29428957300,151900,151900,151900,151900,0
|
|
20240703,174700,29428957300,151900,151900,151900,151900,0
|
|
20240703,174600,29428957300,151900,151900,151900,151900,0
|
|
20240703,174500,29428957300,151900,151900,151900,151900,0
|
|
20240703,174400,29428957300,151900,151900,151900,151900,0
|
|
20240703,174300,29428957300,151900,151900,151900,151900,0
|
|
20240703,174200,29428957300,151900,151900,151900,151900,0
|
|
20240703,174100,29428957300,151900,151900,151900,151900,0
|
|
20240703,174000,29428957300,151900,151900,151900,151900,0
|
|
20240703,173900,29428957300,151900,151900,151900,151900,0
|
|
20240703,173800,29428957300,151900,151900,151900,151900,0
|
|
20240703,173700,29428957300,151900,151900,151900,151900,0
|
|
20240703,173600,29428957300,151900,151900,151900,151900,0
|
|
20240703,173500,29428957300,151900,151900,151900,151900,0
|
|
20240703,173400,29428957300,151900,151900,151900,151900,0
|
|
20240703,173300,29428957300,151900,151900,151900,151900,0
|
|
20240703,173200,29428957300,151900,151900,151900,151900,0
|
|
20240703,173100,29428957300,151900,151900,151900,151900,0
|
|
20240703,173000,29428957300,151900,151900,151900,151900,0
|
|
20240703,172900,29428957300,151900,151900,151900,151900,0
|
|
20240703,172800,29428957300,151900,151900,151900,151900,0
|
|
20240703,172700,29428957300,151900,151900,151900,151900,0
|
|
20240703,172600,29428957300,151900,151900,151900,151900,0
|
|
20240703,172500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,172400,29428957300,151900,151900,151900,151900,0
|
|
20240703,172300,29428957300,151900,151900,151900,151900,0
|
|
20240703,172200,29428957300,151900,151900,151900,151900,0
|
|
20240703,172100,29428957300,151900,151900,151900,151900,0
|
|
20240703,172000,29428957300,151900,151900,151900,151900,0
|
|
20240703,171900,29428957300,151900,151900,151900,151900,0
|
|
20240703,171800,29428957300,151900,151900,151900,151900,0
|
|
20240703,171700,29428957300,151900,151900,151900,151900,0
|
|
20240703,171600,29428957300,151900,151900,151900,151900,0
|
|
20240703,171500,29428957300,151900,151900,151900,151900,0
|
|
20240703,171400,29428957300,151900,151900,151900,151900,0
|
|
20240703,171300,29428957300,151900,151900,151900,151900,0
|
|
20240703,171200,29428957300,151900,151900,151900,151900,0
|
|
20240703,171100,29428957300,151900,151900,151900,151900,0
|
|
20240703,171000,29428957300,151900,151900,151900,151900,0
|
|
20240703,170900,29428957300,151900,151900,151900,151900,0
|
|
20240703,170800,29428957300,151900,151900,151900,151900,0
|
|
20240703,170700,29428957300,151900,151900,151900,151900,0
|
|
20240703,170600,29428957300,151900,151900,151900,151900,0
|
|
20240703,170500,29428957300,151900,151900,151900,151900,0
|
|
20240703,170400,29428957300,151900,151900,151900,151900,0
|
|
20240703,170300,29428957300,151900,151900,151900,151900,0
|
|
20240703,170200,29428957300,151900,151900,151900,151900,0
|
|
20240703,170100,29428957300,151900,151900,151900,151900,0
|
|
20240703,170000,29428957300,151900,151900,151900,151900,0
|
|
20240703,165900,29428957300,151900,151900,151900,151900,0
|
|
20240703,165800,29428957300,151900,151900,151900,151900,0
|
|
20240703,165700,29428957300,151900,151900,151900,151900,0
|
|
20240703,165600,29428957300,151900,151900,151900,151900,0
|
|
20240703,165500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,165400,29428957300,151900,151900,151900,151900,0
|
|
20240703,165300,29428957300,151900,151900,151900,151900,0
|
|
20240703,165200,29428957300,151900,151900,151900,151900,0
|
|
20240703,165100,29428957300,151900,151900,151900,151900,0
|
|
20240703,165000,29428957300,151900,151900,151900,151900,0
|
|
20240703,164900,29428957300,151900,151900,151900,151900,0
|
|
20240703,164800,29428957300,151900,151900,151900,151900,0
|
|
20240703,164700,29428957300,151900,151900,151900,151900,0
|
|
20240703,164600,29428957300,151900,151900,151900,151900,0
|
|
20240703,164500,29428957300,151900,151900,151900,151900,0
|
|
20240703,164400,29428957300,151900,151900,151900,151900,0
|
|
20240703,164300,29428957300,151900,151900,151900,151900,0
|
|
20240703,164200,29428957300,151900,151900,151900,151900,0
|
|
20240703,164100,29428957300,151900,151900,151900,151900,0
|
|
20240703,164000,29428957300,151900,151900,151900,151900,0
|
|
20240703,163900,29428957300,151900,151900,151900,151900,0
|
|
20240703,163800,29428957300,151900,151900,151900,151900,0
|
|
20240703,163700,29428957300,151900,151900,151900,151900,0
|
|
20240703,163600,29428957300,151900,151900,151900,151900,0
|
|
20240703,163500,29428957300,151900,151900,151900,151900,0
|
|
20240703,163400,29428957300,151900,151900,151900,151900,0
|
|
20240703,163300,29428957300,151900,151900,151900,151900,0
|
|
20240703,163200,29428957300,151900,151900,151900,151900,0
|
|
20240703,163100,29428957300,151900,151900,151900,151900,0
|
|
20240703,163000,29428957300,151900,151900,151900,151900,0
|
|
20240703,162900,29428957300,151900,151900,151900,151900,0
|
|
20240703,162800,29428957300,151900,151900,151900,151900,0
|
|
20240703,162700,29428957300,151900,151900,151900,151900,0
|
|
20240703,162600,29428957300,151900,151900,151900,151900,0
|
|
20240703,162500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,162400,29428957300,151900,151900,151900,151900,0
|
|
20240703,162300,29428957300,151900,151900,151900,151900,0
|
|
20240703,162200,29428957300,151900,151900,151900,151900,0
|
|
20240703,162100,29428957300,151900,151900,151900,151900,0
|
|
20240703,162000,29428957300,151900,151900,151900,151900,0
|
|
20240703,161900,29428957300,151900,151900,151900,151900,0
|
|
20240703,161800,29428957300,151900,151900,151900,151900,0
|
|
20240703,161700,29428957300,151900,151900,151900,151900,0
|
|
20240703,161600,29428957300,151900,151900,151900,151900,0
|
|
20240703,161500,29428957300,151900,151900,151900,151900,0
|
|
20240703,161400,29428957300,151900,151900,151900,151900,0
|
|
20240703,161300,29428957300,151900,151900,151900,151900,0
|
|
20240703,161200,29428957300,151900,151900,151900,151900,0
|
|
20240703,161100,29428957300,151900,151900,151900,151900,0
|
|
20240703,161000,29428957300,151900,151900,151900,151900,0
|
|
20240703,160900,29428957300,151900,151900,151900,151900,0
|
|
20240703,160800,29428957300,151900,151900,151900,151900,0
|
|
20240703,160700,29428957300,151900,151900,151900,151900,0
|
|
20240703,160600,29428957300,151900,151900,151900,151900,0
|
|
20240703,160500,29428957300,151900,151900,151900,151900,0
|
|
20240703,160400,29428957300,151900,151900,151900,151900,0
|
|
20240703,160300,29428957300,151900,151900,151900,151900,0
|
|
20240703,160200,29428957300,151900,151900,151900,151900,0
|
|
20240703,160100,29428957300,151900,151900,151900,151900,0
|
|
20240703,160000,29428957300,151900,151900,151900,151900,0
|
|
20240703,155900,29428957300,151900,151900,151900,151900,0
|
|
20240703,155800,29428957300,151900,151900,151900,151900,0
|
|
20240703,155700,29428957300,151900,151900,151900,151900,0
|
|
20240703,155600,29428957300,151900,151900,151900,151900,0
|
|
20240703,155500,29428957300,151900,151900,151900,151900,5652
|
|
20240703,155400,29428957300,151900,151900,151900,151900,0
|
|
20240703,155300,29428957300,151900,151900,151900,151900,0
|
|
20240703,155200,29428957300,151900,151900,151900,151900,0
|
|
20240703,155100,29428957300,151900,151900,151900,151900,0
|
|
20240703,155000,29428957300,151900,151900,151900,151900,0
|
|
20240703,154900,29428957300,151900,151900,151900,151900,0
|
|
20240703,154800,29428957300,151900,151900,151900,151900,0
|
|
20240703,154700,29428957300,151900,151900,151900,151900,0
|
|
20240703,154600,29428957300,151900,151900,151900,151900,0
|
|
20240703,154500,29428957300,151900,151900,151900,151900,0
|
|
20240703,154400,29428957300,151900,151900,151900,151900,0
|
|
20240703,154300,29428957300,151900,151900,151900,151900,0
|
|
20240703,154200,29428957300,151900,151900,151900,151900,0
|
|
20240703,154100,29428957300,151900,151900,151900,151900,0
|
|
20240703,154000,29428957300,151900,151900,151900,151900,0
|
|
20240703,153900,29428957300,151900,151900,151900,151900,0
|
|
20240703,153800,29428957300,151900,151900,151900,151900,0
|
|
20240703,153700,29428957300,151900,151900,151900,151900,0
|
|
20240703,153600,29428957300,151900,151900,151900,151900,0
|
|
20240703,153500,29428957300,151900,151900,151900,151900,0
|
|
20240703,153400,29428957300,151900,151900,151900,151900,0
|
|
20240703,153300,29428957300,151900,151900,151900,151900,0
|
|
20240703,153200,29428957300,151900,151900,151900,151900,0
|
|
20240703,153100,29428957300,151900,151900,151900,151900,0
|
|
20240703,153000,29428957300,151900,151900,151900,151900,5652
|
|
20240703,152900,28570418500,151800,151800,151800,151800,0
|
|
20240703,152800,28570418500,151800,151800,151800,151800,0
|
|
20240703,152700,28570418500,151800,151800,151800,151800,0
|
|
20240703,152600,28570418500,151800,151800,151800,151800,0
|
|
20240703,152500,28570418500,151800,151800,151800,151800,0
|
|
20240703,152400,28570418500,151800,151800,151800,151800,0
|
|
20240703,152300,28570418500,151800,151800,151800,151800,0
|
|
20240703,152200,28570418500,151800,151800,151800,151800,0
|
|
20240703,152100,28570418500,151800,151800,151800,151800,0
|
|
20240703,152000,28570418500,151800,151800,151800,151800,0
|
|
20240703,151900,28570418500,151800,151900,151900,151700,191
|
|
20240703,151800,28541420300,151900,151700,151900,151700,185
|
|
20240703,151700,28513346500,151700,151800,151900,151700,289
|
|
20240703,151600,28469488300,151800,151700,151900,151700,638
|
|
20240703,151500,28372610000,151700,151800,151900,151700,637
|
|
20240703,151400,28275925400,151900,151800,151900,151700,393
|
|
20240703,151300,28216267800,151800,151800,151900,151800,238
|
|
20240703,151200,28180131000,151900,151800,152000,151800,808
|
|
20240703,151100,28057402300,151900,151800,151900,151800,255
|
|
20240703,151000,28018685100,151800,151800,151900,151800,277
|
|
20240703,150900,27976627200,151800,151800,151900,151800,534
|
|
20240703,150800,27895557500,151800,151900,151900,151800,614
|
|
20240703,150700,27802309000,151900,151900,151900,151800,1403
|
|
20240703,150600,27589290800,151800,152000,152000,151800,211
|
|
20240703,150500,27557240400,151900,151900,152000,151800,435
|
|
20240703,150400,27491163300,151900,152000,152000,151800,168
|
|
20240703,150300,27465639300,151800,151900,152000,151800,162
|
|
20240703,150200,27441035300,151800,151900,152000,151800,203
|
|
20240703,150100,27410206800,152000,152000,152000,151900,185
|
|
20240703,150000,27382096900,151900,151800,152000,151700,1298
|
|
20240703,145900,27184930100,151800,151900,151900,151700,292
|
|
20240703,145800,27140598900,151800,151800,151900,151700,702
|
|
20240703,145700,27034025200,151800,151800,151900,151800,222
|
|
20240703,145600,27000310600,151800,151900,151900,151800,829
|
|
20240703,145500,26874407500,151900,151900,152000,151800,617
|
|
20240703,145400,26780685500,152000,152000,152000,151800,426
|
|
20240703,145300,26715965400,152000,151700,152000,151700,380
|
|
20240703,145200,26658248900,151900,151900,151900,151700,1130
|
|
20240703,145100,26486706700,151900,152000,152100,151800,307
|
|
20240703,145000,26440081700,152100,152000,152100,151800,683
|
|
20240703,144900,26336293300,152000,152000,152100,151900,531
|
|
20240703,144800,26255588100,152000,152000,152100,151900,595
|
|
20240703,144700,26165148500,151900,151800,152000,151800,231
|
|
20240703,144600,26130046200,151800,151900,152000,151800,487
|
|
20240703,144500,26056070200,151800,151900,152000,151800,296
|
|
20240703,144400,26011099600,151900,151900,152000,151800,417
|
|
20240703,144300,25947760300,151900,151900,151900,151800,294
|
|
20240703,144200,25903107400,151800,151800,151900,151800,243
|
|
20240703,144100,25866208100,151800,151800,151900,151700,333
|
|
20240703,144000,25815654500,151700,151600,151800,151600,123
|
|
20240703,143900,25796994200,151700,151800,151800,151600,437
|
|
20240703,143800,25730699600,151800,151700,151800,151600,316
|
|
20240703,143700,25682746100,151700,151800,151900,151700,437
|
|
20240703,143600,25616431600,151800,151700,151900,151700,466
|
|
20240703,143500,25545689000,151700,151800,151800,151700,236
|
|
20240703,143400,25509873000,151700,151700,151800,151600,181
|
|
20240703,143300,25482408300,151700,151600,151800,151500,517
|
|
20240703,143200,25403981700,151600,151400,151600,151400,309
|
|
20240703,143100,25357150900,151400,151300,151500,151200,297
|
|
20240703,143000,25312197200,151300,151200,151300,151100,540
|
|
20240703,142900,25230549200,151300,151000,151300,151000,1211
|
|
20240703,142800,25047518700,151100,151100,151100,151000,243
|
|
20240703,142700,25010814600,151100,151000,151100,150900,392
|
|
20240703,142600,24951619100,151000,150900,151000,150900,222
|
|
20240703,142500,24918109100,151000,150900,151000,150900,567
|
|
20240703,142400,24832524800,150900,151000,151100,150900,212
|
|
20240703,142300,24800514500,150900,151100,151100,150900,281
|
|
20240703,142200,24758091500,151100,151000,151100,150900,379
|
|
20240703,142100,24700848100,151100,151200,151200,151000,575
|
|
20240703,142000,24613985400,151100,151200,151200,151100,247
|
|
20240703,141900,24576653500,151200,151200,151200,151000,310
|
|
20240703,141800,24529807000,151100,151100,151300,151000,159
|
|
20240703,141700,24505776000,151300,151100,151300,151000,409
|
|
20240703,141600,24443963000,151100,151200,151300,151100,185
|
|
20240703,141500,24415990500,151300,151300,151300,151200,184
|
|
20240703,141400,24388161500,151200,151200,151300,151200,176
|
|
20240703,141300,24361541300,151200,151100,151300,151100,151
|
|
20240703,141200,24338710200,151100,151100,151200,151000,299
|
|
20240703,141100,24293532600,151100,151000,151100,150900,160
|
|
20240703,141000,24269376300,151100,151100,151100,150900,123
|
|
20240703,140900,24250799900,151000,151000,151100,151000,130
|
|
20240703,140800,24231165700,151000,151100,151100,151000,404
|
|
20240703,140700,24170157600,151100,151100,151200,151000,214
|
|
20240703,140600,24137824500,151000,151000,151100,151000,252
|
|
20240703,140500,24099765100,151100,151100,151200,151000,132
|
|
20240703,140400,24079824400,151200,151200,151300,151100,462
|
|
20240703,140300,24009944500,151300,151200,151300,151100,193
|
|
20240703,140200,23980757300,151200,151100,151200,151100,308
|
|
20240703,140100,23934198500,151100,151100,151200,151000,398
|
|
20240703,140000,23874034100,151100,151000,151200,151000,125
|
|
20240703,135900,23855144500,151000,151100,151100,150900,262
|
|
20240703,135800,23815583300,151100,151000,151100,150900,230
|
|
20240703,135700,23780847500,151000,151000,151100,150900,136
|
|
20240703,135600,23760313300,150900,151100,151100,150900,272
|
|
20240703,135500,23719258500,151000,151000,151100,150900,241
|
|
20240703,135400,23682873300,151100,150900,151100,150800,519
|
|
20240703,135300,23604556000,150900,151100,151200,150900,419
|
|
20240703,135200,23541277700,151100,151100,151200,151000,281
|
|
20240703,135100,23498817200,151000,151000,151100,151000,566
|
|
20240703,135000,23413309700,151100,150900,151100,150900,1030
|
|
20240703,134900,23257719100,151000,150900,151000,150800,268
|
|
20240703,134800,23217277400,150800,150900,151000,150800,456
|
|
20240703,134700,23148480100,150900,150800,150900,150800,228
|
|
20240703,134600,23114090600,150800,150900,150900,150800,166
|
|
20240703,134500,23089049900,150900,150800,150900,150700,277
|
|
20240703,134400,23047273800,150800,150800,150800,150600,245
|
|
20240703,134300,23010338200,150800,150800,150900,150600,125
|
|
20240703,134200,22991501300,150800,150900,150900,150600,445
|
|
20240703,134100,22924384100,150800,150600,150900,150600,161
|
|
20240703,134000,22900111400,150700,150600,150900,150600,131
|
|
20240703,133900,22880373100,150700,150800,150900,150600,212
|
|
20240703,133800,22848425200,150800,150900,150900,150600,183
|
|
20240703,133700,22820831900,150900,150600,150900,150400,536
|
|
20240703,133600,22740031300,150400,150400,150600,150400,192
|
|
20240703,133500,22711143600,150500,150600,150700,150500,227
|
|
20240703,133400,22676974800,150600,150500,150700,150400,189
|
|
20240703,133300,22648519700,150500,150700,150700,150500,90
|
|
20240703,133200,22634969700,150500,150600,150800,150500,341
|
|
20240703,133100,22583612700,150600,150500,150600,150200,300
|
|
20240703,133000,22538524500,150500,150400,150500,150300,171
|
|
20240703,132900,22512810300,150300,150400,150500,150200,128
|
|
20240703,132800,22493568400,150400,150300,150500,150200,142
|
|
20240703,132700,22472221700,150400,150200,150400,150200,232
|
|
20240703,132600,22437360700,150200,150200,150500,150200,150
|
|
20240703,132500,22414818500,150300,150200,150400,150200,162
|
|
20240703,132400,22390481200,150400,150500,150500,150200,257
|
|
20240703,132300,22351853300,150300,150400,150600,150300,334
|
|
20240703,132200,22301618500,150400,150500,150800,150300,128
|
|
20240703,132100,22282351800,150500,150600,150800,150400,416
|
|
20240703,132000,22219725400,150600,150500,150800,150500,672
|
|
20240703,131900,22118472200,150600,150700,150700,150500,283
|
|
20240703,131800,22075861200,150700,150300,150700,150200,669
|
|
20240703,131700,21975207900,150200,150200,150300,150100,258
|
|
20240703,131600,21936452500,150100,149900,150200,149900,729
|
|
20240703,131500,21827069600,149900,149800,150000,149700,385
|
|
20240703,131400,21769366200,149900,149700,149900,149700,148
|
|
20240703,131300,21747198900,149700,149700,149800,149500,298
|
|
20240703,131200,21702587300,149700,149600,149700,149300,307
|
|
20240703,131100,21656655500,149500,149500,149600,149300,169
|
|
20240703,131000,21631395600,149500,149300,149600,149300,151
|
|
20240703,130900,21608828200,149600,149500,149600,149200,177
|
|
20240703,130800,21582386300,149400,149400,149500,149300,274
|
|
20240703,130700,21541465300,149400,149500,149500,149300,107
|
|
20240703,130600,21525480900,149500,149400,149500,149300,200
|
|
20240703,130500,21495607200,149400,149500,149500,149300,163
|
|
20240703,130400,21471260200,149500,149500,149500,149200,163
|
|
20240703,130300,21446915500,149300,149500,149500,149300,153
|
|
20240703,130200,21424057900,149500,149600,149600,149300,134
|
|
20240703,130100,21404037100,149600,149400,149600,149400,115
|
|
20240703,130000,21386841200,149400,149500,149600,149400,173
|
|
20240703,125900,21360977400,149200,149200,149500,149100,482
|
|
20240703,125800,21289071500,149200,149200,149200,149100,98
|
|
20240703,125700,21274457300,149200,149200,149200,149100,66
|
|
20240703,125600,21264614800,149200,149200,149200,149100,159
|
|
20240703,125500,21240903900,149200,149200,149200,149100,197
|
|
20240703,125400,21211527800,149100,149200,149200,149100,162
|
|
20240703,125300,21187366300,149200,149100,149200,149100,90
|
|
20240703,125200,21173944400,149200,149100,149200,149100,146
|
|
20240703,125100,21152168400,149200,149200,149200,149100,152
|
|
20240703,125000,21129499500,149100,149100,149200,149100,171
|
|
20240703,124900,21103998700,149100,149500,149500,149100,1129
|
|
20240703,124800,20935430500,149500,149500,149600,149400,266
|
|
20240703,124700,20895660500,149500,149600,149700,149500,485
|
|
20240703,124600,20823140200,149600,149800,149800,149600,405
|
|
20240703,124500,20762534700,149800,149800,149800,149700,336
|
|
20240703,124400,20712231500,149800,149700,149800,149700,436
|
|
20240703,124300,20646958500,149800,149800,149800,149700,77
|
|
20240703,124200,20635426800,149800,149800,149800,149600,175
|
|
20240703,124100,20609229300,149700,149800,149800,149700,266
|
|
20240703,124000,20569390900,149700,149700,149800,149600,163
|
|
20240703,123900,20544987100,149700,149700,149700,149500,170
|
|
20240703,123800,20519551600,149600,149700,149800,149500,122
|
|
20240703,123700,20501293900,149700,149700,149800,149600,169
|
|
20240703,123600,20475992100,149500,149600,149800,149500,465
|
|
20240703,123500,20406429800,149600,149700,149800,149600,163
|
|
20240703,123400,20382028400,149700,149700,149700,149500,87
|
|
20240703,123300,20369012100,149600,149600,149700,149500,416
|
|
20240703,123200,20306778200,149500,149600,149700,149500,238
|
|
20240703,123100,20271185300,149700,149500,149700,149500,240
|
|
20240703,123000,20235287300,149500,149700,149700,149500,298
|
|
20240703,122900,20190716300,149700,149600,149700,149600,417
|
|
20240703,122800,20128314800,149700,149600,149700,149600,186
|
|
20240703,122700,20100487300,149700,149500,149700,149500,109
|
|
20240703,122600,20084182000,149600,149500,149600,149400,108
|
|
20240703,122500,20068033200,149500,149600,149700,149500,184
|
|
20240703,122400,20040521300,149500,149600,149700,149500,93
|
|
20240703,122300,20026610500,149500,149700,149700,149500,143
|
|
20240703,122200,20005224000,149600,149700,149700,149600,244
|
|
20240703,122100,19968718800,149700,149600,149700,149600,87
|
|
20240703,122000,19955699000,149700,149600,149700,149600,136
|
|
20240703,121900,19935347000,149600,149700,149700,149600,96
|
|
20240703,121800,19920982800,149600,149700,149700,149600,133
|
|
20240703,121700,19901078200,149700,149800,149800,149700,123
|
|
20240703,121600,19882663300,149800,149800,149800,149700,143
|
|
20240703,121500,19861251800,149700,149400,149800,149300,1039
|
|
20240703,121400,19705826200,149400,149400,149600,149300,184
|
|
20240703,121300,19678330000,149500,149600,149600,149300,149
|
|
20240703,121200,19656059100,149600,149200,149600,149100,1271
|
|
20240703,121100,19466281300,149100,149100,149200,149100,146
|
|
20240703,121000,19444508800,149100,149100,149200,149000,154
|
|
20240703,120900,19421547000,149100,149300,149300,149100,143
|
|
20240703,120800,19400218400,149300,149000,149300,149000,131
|
|
20240703,120700,19380686900,149100,149100,149200,149000,177
|
|
20240703,120600,19354296600,149100,149300,149300,149000,82
|
|
20240703,120500,19342065200,149200,149200,149300,149000,87
|
|
20240703,120400,19329094000,149300,149200,149300,149100,663
|
|
20240703,120300,19230211300,149300,149100,149300,149100,239
|
|
20240703,120200,19194568500,149100,149100,149100,149000,186
|
|
20240703,120100,19166848800,149100,149000,149100,149000,257
|
|
20240703,120000,19128539700,149000,149000,149100,149000,163
|
|
20240703,115900,19104240900,149000,149000,149100,149000,474
|
|
20240703,115800,19033608600,149000,149100,149100,149000,112
|
|
20240703,115700,19016915700,149000,149100,149100,149000,182
|
|
20240703,115600,18989788500,149100,149300,149300,149000,291
|
|
20240703,115500,18946398600,149300,149200,149300,149200,76
|
|
20240703,115400,18935056900,149200,149100,149300,149100,169
|
|
20240703,115300,18909850600,149100,149100,149300,149100,234
|
|
20240703,115200,18874944800,149200,149100,149200,149100,107
|
|
20240703,115100,18858987000,149200,149100,149200,149000,234
|
|
20240703,115000,18824098600,149000,149200,149400,148900,907
|
|
20240703,114900,18688921800,149300,149200,149300,149000,184
|
|
20240703,114800,18661472200,149200,149200,149200,148900,186
|
|
20240703,114700,18633740300,149100,148800,149200,148800,807
|
|
20240703,114600,18513498100,148900,148800,148900,148700,111
|
|
20240703,114500,18496980200,148700,148800,148900,148700,277
|
|
20240703,114400,18455782400,148900,148900,149000,148700,263
|
|
20240703,114300,18416633500,149000,148800,149000,148800,379
|
|
20240703,114200,18360199000,148800,148800,148900,148800,275
|
|
20240703,114100,18319273100,148800,148900,148900,148800,171
|
|
20240703,114000,18293823300,148800,148800,148900,148800,274
|
|
20240703,113900,18253037500,148800,148800,148900,148800,150
|
|
20240703,113800,18230714600,148800,148900,148900,148800,225
|
|
20240703,113700,18197225500,148800,148800,148900,148700,167
|
|
20240703,113600,18172373400,148800,148700,148900,148700,205
|
|
20240703,113500,18141874600,148800,148900,148900,148700,270
|
|
20240703,113400,18101712900,148700,148800,148900,148700,164
|
|
20240703,113300,18077311800,148800,148600,149000,148600,375
|
|
20240703,113200,18021493800,148700,148700,148700,148600,263
|
|
20240703,113100,17982395900,148700,148600,148700,148400,235
|
|
20240703,113000,17947494600,148600,148600,148700,148400,293
|
|
20240703,112900,17903976000,148500,148600,148600,148400,191
|
|
20240703,112800,17875611100,148500,148300,148700,148300,333
|
|
20240703,112700,17826164800,148400,148400,148700,148300,212
|
|
20240703,112600,17794686300,148500,148300,148600,148300,1286
|
|
20240703,112500,17603802300,148300,148400,148400,148100,289
|
|
20240703,112400,17560968200,148300,148400,148500,148200,251
|
|
20240703,112300,17523735700,148500,148000,148500,148000,346
|
|
20240703,112200,17472459100,148000,148200,148300,147800,334
|
|
20240703,112100,17423016000,148100,147800,148200,147800,684
|
|
20240703,112000,17321812800,147900,148100,148200,147900,1471
|
|
20240703,111900,17104114800,148100,148500,148500,148100,2462
|
|
20240703,111800,16739219300,148500,148500,148600,148400,211
|
|
20240703,111700,16707884800,148500,148600,148700,148500,377
|
|
20240703,111600,16651895500,148700,148600,148900,148500,315
|
|
20240703,111500,16605094300,148600,148900,148900,148600,575
|
|
20240703,111400,16519631100,148800,148700,148900,148600,179
|
|
20240703,111300,16492998800,148700,148700,148900,148600,469
|
|
20240703,111200,16423247200,148700,148900,148900,148700,455
|
|
20240703,111100,16355558300,148800,149100,149200,148800,615
|
|
20240703,111000,16263934300,149100,149100,149300,149100,179
|
|
20240703,110900,16237238900,149200,149300,149300,149100,274
|
|
20240703,110800,16196364900,149300,149300,149400,149200,192
|
|
20240703,110700,16167715200,149100,149000,149400,149000,244
|
|
20240703,110600,16131314900,149100,148800,149200,148800,328
|
|
20240703,110500,16082454600,148800,148800,149000,148700,521
|
|
20240703,110400,16004901900,148800,148900,148900,148600,279
|
|
20240703,110300,15963393600,148900,148900,148900,148800,282
|
|
20240703,110200,15921415500,148800,148700,148900,148600,287
|
|
20240703,110100,15878721000,148700,149000,149000,148600,507
|
|
20240703,110000,15803305600,149000,149000,149000,148900,183
|
|
20240703,105900,15776052200,148900,148900,149100,148900,394
|
|
20240703,105800,15717352700,148900,148900,149100,148900,278
|
|
20240703,105700,15675941400,148900,148700,148900,148600,407
|
|
20240703,105600,15615405700,148500,148600,148700,148500,499
|
|
20240703,105500,15541266800,148600,148600,148700,148500,344
|
|
20240703,105400,15490133700,148700,148700,148700,148500,386
|
|
20240703,105300,15432778200,148600,148500,148700,148500,235
|
|
20240703,105200,15397859800,148600,148600,148900,148500,421
|
|
20240703,105100,15335284900,148500,148700,148700,148400,492
|
|
20240703,105000,15262208200,148600,148800,148900,148600,242
|
|
20240703,104900,15226217900,148800,148500,148900,148000,1192
|
|
20240703,104800,15048939300,148400,148200,148400,147800,2455
|
|
20240703,104700,14685764400,148300,148100,148400,147900,409
|
|
20240703,104600,14625160700,147900,147900,148200,147800,516
|
|
20240703,104500,14548851700,147900,148100,148100,147900,409
|
|
20240703,104400,14488325400,148100,148200,148400,148100,446
|
|
20240703,104300,14422242300,148200,148100,148500,148100,1447
|
|
20240703,104200,14207833400,148100,147700,148300,147500,2603
|
|
20240703,104100,13822698200,147700,148600,148600,147500,3147
|
|
20240703,104000,13356245500,148500,148700,148700,148500,612
|
|
20240703,103900,13265304100,148600,148800,148800,148600,636
|
|
20240703,103800,13170702800,148800,148800,148900,148800,184
|
|
20240703,103700,13143323300,148800,148800,148900,148700,349
|
|
20240703,103600,13091395900,148700,148800,148900,148700,200
|
|
20240703,103500,13061636700,148800,148700,148900,148400,3807
|
|
20240703,103400,12496026400,148700,149100,149200,148700,1716
|
|
20240703,103300,12240465100,149100,149100,149200,149100,520
|
|
20240703,103200,12162909600,149100,149200,149200,149100,529
|
|
20240703,103100,12083992300,149100,149300,149500,149100,2291
|
|
20240703,103000,11742152400,149200,149200,149500,149100,303
|
|
20240703,102900,11696920100,149300,149500,149500,149200,362
|
|
20240703,102800,11642846600,149500,149600,149600,149400,1366
|
|
20240703,102700,11438726200,149700,149400,150000,149400,3881
|
|
20240703,102600,10858135500,149300,149000,149400,149000,917
|
|
20240703,102500,10721445300,149100,149200,149200,149000,929
|
|
20240703,102400,10582986700,149200,149300,149400,149100,587
|
|
20240703,102300,10495377200,149400,149400,149400,149300,296
|
|
20240703,102200,10451170700,149400,149300,149400,149200,465
|
|
20240703,102100,10381728200,149200,149300,149400,149100,560
|
|
20240703,102000,10298143200,149400,148900,149400,148900,380
|
|
20240703,101900,10241476600,148900,149300,149400,148800,1137
|
|
20240703,101800,10071912900,149400,149500,149500,149200,223
|
|
20240703,101700,10038582700,149500,149200,149600,149000,2801
|
|
20240703,101600,9619959600,149200,148800,149300,148800,704
|
|
20240703,101500,9514937600,149000,149100,149300,148700,1016
|
|
20240703,101400,9363618500,149000,149500,149500,149000,1818
|
|
20240703,101300,9092383200,149500,150100,150200,149500,3306
|
|
20240703,101200,8596654600,150100,150300,150400,150100,1103
|
|
20240703,101100,8430968600,150300,150400,150500,150200,429
|
|
20240703,101000,8366479600,150500,150200,150700,150200,719
|
|
20240703,100900,8258334900,150200,150200,150300,150100,1308
|
|
20240703,100800,8061907600,150200,150500,150500,150200,880
|
|
20240703,100700,7929608500,150500,150500,150600,150500,689
|
|
20240703,100600,7825878400,150600,150800,150900,150600,1401
|
|
20240703,100500,7614757700,150800,151000,151000,150800,184
|
|
20240703,100400,7586993800,150800,151100,151100,150800,541
|
|
20240703,100300,7505368300,151000,151100,151100,151000,162
|
|
20240703,100200,7480899200,151100,151000,151300,151000,1335
|
|
20240703,100100,7279239900,151000,151300,151500,150800,1751
|
|
20240703,100000,7014755700,151300,151700,151700,151300,1629
|
|
20240703,095900,6767949800,151700,151600,151700,151500,248
|
|
20240703,095800,6730350400,151500,151700,151700,151500,455
|
|
20240703,095700,6661365200,151700,151800,152000,151700,634
|
|
20240703,095600,6565131600,151900,152200,152200,151800,302
|
|
20240703,095500,6519214700,152200,152300,152400,152200,146
|
|
20240703,095400,6496976900,152300,151800,152300,151800,368
|
|
20240703,095300,6441027000,151800,151900,151900,151800,249
|
|
20240703,095200,6403213000,151900,151900,151900,151800,224
|
|
20240703,095100,6369194800,151800,151900,151900,151700,430
|
|
20240703,095000,6303929200,151900,152100,152100,151900,691
|
|
20240703,094900,6198942100,152100,152200,152200,152000,476
|
|
20240703,094800,6126545600,152100,152100,152200,152100,306
|
|
20240703,094700,6079992500,152100,152500,152500,152100,1659
|
|
20240703,094600,5827516100,152400,153000,153000,152400,772
|
|
20240703,094500,5709669400,152900,152800,152900,152700,205
|
|
20240703,094400,5678335700,152700,152700,152800,152600,159
|
|
20240703,094300,5654061300,152600,152500,152800,152500,260
|
|
20240703,094200,5614379000,152500,152300,152700,152300,1620
|
|
20240703,094100,5367537600,152400,152400,152500,152300,930
|
|
20240703,094000,5225815700,152400,152600,152600,152400,512
|
|
20240703,093900,5147726500,152700,152800,152800,152500,239
|
|
20240703,093800,5111233800,152900,152700,152900,152700,217
|
|
20240703,093700,5078074100,152700,152800,152800,152600,370
|
|
20240703,093600,5021566900,152900,152700,152900,152700,536
|
|
20240703,093500,4939661900,152700,152700,152800,152700,338
|
|
20240703,093400,4888034300,152800,152700,152800,152500,582
|
|
20240703,093300,4799215300,152700,152500,152900,152500,710
|
|
20240703,093200,4690871900,152600,153300,153300,152600,1553
|
|
20240703,093100,4453524300,153300,153500,153500,153100,854
|
|
20240703,093000,4322625600,153400,153500,153600,153400,329
|
|
20240703,092900,4272132700,153500,153400,153700,153300,432
|
|
20240703,092800,4205868200,153300,153800,153800,153300,1349
|
|
20240703,092700,3998723700,153800,154000,154200,153800,656
|
|
20240703,092600,3897732600,154100,154300,154300,154000,405
|
|
20240703,092500,3835315400,154300,154800,154800,154200,1059
|
|
20240703,092400,3671692000,154800,155100,155100,154700,613
|
|
20240703,092300,3576768200,155000,155000,155100,154900,235
|
|
20240703,092200,3540333800,155100,155000,155200,154900,645
|
|
20240703,092100,3440260100,155000,154700,155200,154700,463
|
|
20240703,092000,3368553300,154700,155700,155800,154600,832
|
|
20240703,091900,3239367000,155700,155500,155700,155300,1114
|
|
20240703,091800,3066191500,155500,155000,155700,155000,649
|
|
20240703,091700,2965367400,155000,154600,155000,154500,646
|
|
20240703,091600,2865382200,154600,154500,154600,154400,302
|
|
20240703,091500,2818719700,154400,154500,154600,154400,605
|
|
20240703,091400,2725218100,154600,154100,154600,154100,541
|
|
20240703,091300,2641758000,154100,153900,154200,153900,378
|
|
20240703,091200,2583540600,153900,153600,154000,153500,476
|
|
20240703,091100,2510354000,153600,153900,153900,153600,213
|
|
20240703,091000,2477609600,153900,153700,154000,153600,537
|
|
20240703,090900,2395013500,153700,154000,154000,153700,555
|
|
20240703,090800,2309659600,153900,154000,154000,153900,412
|
|
20240703,090700,2246222300,154000,154200,154600,153800,751
|
|
20240703,090600,2130476500,154200,155100,155300,154200,1446
|
|
20240703,090500,1906834100,155100,155100,155500,155000,992
|
|
20240703,090400,1752783200,155100,154500,155100,154400,925
|
|
20240703,090300,1609637500,154500,154800,155000,154400,919
|
|
20240703,090200,1467508200,154900,154800,155400,154500,879
|
|
20240703,090100,1331327800,154900,155600,155900,154400,1972
|
|
20240703,090000,1025267600,155600,157600,157600,155200,6528
|